FUNDMANAGER.co.uk

Hundsun Technologies Inc

Date	Closing Price £	Daily High £	Daily Low £	Daily Open £	Volume
20 Oct 26	19.96000 -0.23	20.18	19.73	20.10	17,218,898
19 Oct 26	20.19000 +0.24	20.23	19.65	19.83	17,188,964
16 Oct 26	19.95000 +0.07	20.26	19.64	19.98	19,118,712
15 Oct 26	19.88000 +0.03	20.11	19.43	19.60	21,918,616
14 Oct 26	19.85000 +0.04	19.95	19.59	19.81	13,961,824
13 Oct 26	19.81000 +0.14	20.05	19.43	19.45	20,960,340
12 Oct 26	19.67000 +0.18	19.75	19.40	19.49	13,783,449
09 Oct 26	19.49000 +0.66	19.52	18.61	18.81	20,489,926
08 Oct 26	18.83000 -0.57	19.45	18.80	19.42	18,238,876
30 Sep 26	19.40000 +0.08	19.44	19.24	19.38	9,985,677
29 Sep 26	19.32000 -0.10	19.60	19.30	19.42	10,637,762
28 Sep 26	19.42000 -0.52	19.99	19.42	19.92	14,242,031
24 Sep 26	19.94000 -0.26	20.39	19.94	20.15	12,649,105
23 Sep 26	20.20000 -0.30	20.48	20.19	20.45	11,769,109
22 Sep 26	20.50000 +0.10	20.67	20.40	20.49	17,565,668
21 Sep 26	20.40000 +0.25	20.40	20.21	20.21	14,419,088
18 Sep 26	20.15000 +0.18	20.23	20.08	20.09	13,526,080
17 Sep 26	19.97000 -0.22	20.19	19.92	20.05	11,297,711
16 Sep 26	20.19000 +0.01	20.22	19.72	20.09	17,051,096
15 Sep 26	20.18000 -0.20	20.48	20.08	20.45	14,108,533
14 Sep 26	20.38000 -0.09	20.66	20.37	20.47	10,753,039
11 Sep 26	20.47000 -0.58	20.99	20.37	20.99	19,044,470
10 Sep 26	21.05000 -0.09	21.13	20.88	21.03	11,776,643
09 Sep 26	21.14000 -0.29	21.42	21.03	21.42	14,752,602
08 Sep 26	21.43000 -0.16	21.79	21.35	21.51	18,689,880
07 Sep 26	21.59000 -0.44	22.30	21.46	22.30	31,195,226
04 Sep 26	22.03000 +0.53	22.60	21.69	21.72	44,633,508
03 Sep 26	21.50000 -0.20	22.02	21.46	21.80	14,482,856
02 Sep 26	21.70000 -0.51	22.15	21.64	22.05	16,800,720
01 Sep 26	22.21000 +0.21	22.34	21.94	21.98	19,982,672
31 Aug 26	22.00000 +0.03	22.11	21.51	21.75	19,971,140
28 Aug 26	21.97000 -0.14	22.38	21.97	22.22	25,921,160
27 Aug 26	22.11000 +0.50	22.16	21.43	21.50	34,056,316
26 Aug 26	21.61000 +0.26	21.95	21.20	21.23	24,886,012
25 Aug 26	21.35000 +0.21	21.43	20.99	21.06	16,255,295
24 Aug 26	21.14000 -0.17	21.44	21.06	21.23	14,958,448
21 Aug 26	21.31000 +0.06	21.45	21.01	21.07	17,574,600
20 Aug 26	21.25000 +0.26	21.38	20.99	20.99	16,904,052
19 Aug 26	20.99000 -0.70	21.60	20.95	21.50	25,467,840
18 Aug 26	21.69000 -0.42	22.00	21.43	22.00	25,140,192
17 Aug 26	22.11000 -0.01	22.12	21.75	22.00	19,237,772
14 Aug 26	22.12000 -0.29	22.68	21.86	22.42	26,240,258
13 Aug 26	22.41000 -0.39	23.10	22.40	22.81	25,709,056
12 Aug 26	22.80000 +0.00	23.05	22.69	22.87	19,315,564
11 Aug 26	22.80000 -0.27	23.19	22.76	23.07	21,454,528
10 Aug 26	23.07000 +0.30	23.27	22.66	22.93	28,403,424
07 Aug 26	22.77000 -0.40	23.08	22.34	23.03	40,454,692
06 Aug 26	23.17000 -0.16	23.85	22.90	23.06	39,937,140
05 Aug 26	23.33000 +0.25	23.83	22.95	23.00	47,013,604
04 Aug 26	23.08000 -0.10	23.50	23.01	23.28	46,121,280
03 Aug 26	23.18000 +0.26	23.58	22.81	22.94	58,942,200
31 Jul 26	22.92000 +0.67	23.45	21.92	22.12	70,098,448
30 Jul 26	22.25000 +0.38	22.59	21.55	21.58	50,882,648
29 Jul 26	21.87000 +0.55	22.22	21.11	21.26	44,928,800
28 Jul 26	21.32000 +0.28	21.39	20.79	20.80	27,149,220
27 Jul 26	21.04000 +0.26	21.15	20.50	20.65	19,190,154
24 Jul 26	20.78000 -0.73	21.38	20.75	21.30	20,756,564
23 Jul 26	21.51000 -0.01	21.53	21.21	21.50	19,841,658
22 Jul 26	21.52000 +0.04	21.80	21.05	21.31	34,868,360
21 Jul 26	21.48000 +0.84	21.85	20.69	20.70	44,739,944
20 Jul 26	20.64000 +0.58	20.91	20.18	20.22	34,462,624
17 Jul 26	20.06000 -0.85	21.15	20.04	20.89	33,962,560
16 Jul 26	20.91000 +0.06	21.27	20.51	20.57	24,909,364
15 Jul 26	20.85000 +0.34	20.96	20.19	20.20	25,660,156
14 Jul 26	20.51000 -0.25	20.86	20.06	20.70	26,324,760
13 Jul 26	20.76000 -0.56	21.38	20.63	21.20	25,788,668
10 Jul 26	21.32000 +0.17	21.95	20.65	21.08	35,554,744
09 Jul 26	21.15000 +0.43	21.23	20.36	20.52	29,132,230
08 Jul 26	20.72000 +0.46	20.96	20.19	20.29	26,959,272
07 Jul 26	20.26000 -0.73	20.99	20.25	20.90	22,905,624
06 Jul 26	20.99000 -0.24	21.47	20.94	21.23	20,839,728
03 Jul 26	21.23000 -0.06	21.66	21.16	21.29	24,520,760
02 Jul 26	21.29000 -0.61	22.39	21.26	22.05	38,055,324
01 Jul 26	21.90000 +0.71	22.52	21.15	21.26	44,081,528
30 Jun 26	21.19000 +0.47	21.28	20.32	20.70	30,806,416
29 Jun 26	20.72000 -0.24	21.17	20.49	20.94	37,270,012
26 Jun 26	20.96000 -1.59	22.42	20.96	22.42	40,886,416
25 Jun 26	22.55000 -0.04	23.08	22.25	22.40	35,121,440
24 Jun 26	22.59000 -0.69	23.28	22.35	23.11	32,577,646
23 Jun 26	23.28000 -0.29	24.27	23.10	23.49	43,957,248
22 Jun 26	23.57000 +1.32	23.71	21.86	22.00	56,383,360
18 Jun 26	22.25000 -0.25	22.71	22.24	22.48	22,663,618
17 Jun 26	22.50000 -0.08	22.57	22.20	22.57	21,932,652
16 Jun 26	22.58000 -0.06	22.82	22.35	22.50	26,668,000
15 Jun 26	22.64000 +0.93	23.23	21.97	22.09	45,018,140
12 Jun 26	21.71000 +0.69	22.06	21.11	21.35	32,346,212
11 Jun 26	21.02000 -0.77	21.70	20.91	21.60	28,922,140
10 Jun 26	21.79000 -0.48	22.20	21.58	22.04	21,891,680
09 Jun 26	22.27000 +0.01	22.29	21.86	22.26	19,704,278
08 Jun 26	22.26000 -0.89	23.15	21.99	22.68	30,936,606
05 Jun 26	23.15000 -0.41	23.74	23.15	23.60	24,705,580
04 Jun 26	23.56000 -0.73	24.24	23.42	24.19	30,630,804
03 Jun 26	24.29000 -0.09	24.86	24.02	24.39	28,156,660
02 Jun 26	24.38000 -0.27	24.85	24.11	24.74	25,347,844
01 Jun 26	24.65000 +0.38	25.18	24.03	24.03	32,798,576
29 May 26	24.27000 -0.55	25.17	24.25	24.93	32,185,592
28 May 26	24.82000 -0.51	25.42	24.00	25.36	46,047,476
27 May 26	25.33000 -0.67	26.16	25.25	25.81	29,398,634
26 May 26	26.00000 -0.15	26.34	25.39	26.00	31,771,462
25 May 26	26.15000 +0.32	26.37	25.72	25.75	26,519,244
22 May 26	25.83000 -0.34	26.43	25.55	26.26	33,378,912
21 May 26	26.17000 -0.23	27.49	26.07	26.60	41,761,312
20 May 26	26.40000 -0.50	26.72	26.33	26.70	19,973,296
19 May 26	26.90000 +0.24	26.92	26.30	26.65	26,239,752
18 May 26	26.66000 +0.55	27.00	25.80	25.85	29,182,312
15 May 26	26.11000 -0.64	26.92	26.05	26.73	33,454,340
14 May 26	26.75000 -0.60	27.75	26.72	27.62	33,498,140
13 May 26	27.35000 -0.05	27.38	26.89	27.21	29,598,944
12 May 26	27.40000 -0.61	27.92	27.34	27.89	32,810,012
11 May 26	28.01000 +0.35	28.08	27.37	27.61	44,183,908
08 May 26	27.66000 +0.20	27.96	27.25	27.40	33,726,280
07 May 26	27.46000 +0.07	27.69	27.20	27.68	31,598,218
06 May 26	27.39000 +0.60	27.65	26.90	26.98	48,062,784
30 Apr 26	26.79000 +0.65	27.44	26.54	26.55	47,833,316
29 Apr 26	26.14000 +0.00	26.25	25.90	26.15	20,506,654
28 Apr 26	26.14000 -0.36	26.73	26.04	26.34	21,004,888
27 Apr 26	26.50000 +0.30	26.62	26.07	26.22	19,981,152
24 Apr 26	26.20000 -0.26	26.40	25.81	26.26	19,952,884
23 Apr 26	26.46000 -0.39	26.95	26.34	26.80	20,626,060
22 Apr 26	26.85000 +0.43	26.98	26.03	26.27	29,469,172
21 Apr 26	26.42000 -0.29	26.62	26.22	26.61	17,923,424
20 Apr 26	26.71000 +0.08	26.90	26.57	26.80	21,462,614
17 Apr 26	26.63000 -0.09	26.77	26.27	26.55	20,380,372
16 Apr 26	26.72000 +0.30	26.76	26.51	26.62	20,536,292
15 Apr 26	26.42000 -0.51	27.05	26.38	26.98	21,794,604
14 Apr 26	26.93000 +0.24	27.02	26.51	26.95	25,301,214
13 Apr 26	26.69000 -0.20	26.84	26.44	26.50	22,470,280
10 Apr 26	26.89000 +0.92	27.15	26.01	26.01	44,501,632
09 Apr 26	25.97000 -0.50	26.24	25.83	26.24	20,812,186
08 Apr 26	26.47000 +1.11	26.47	25.82	25.82	32,050,758
07 Apr 26	25.36000 +0.16	25.69	25.30	25.37	13,128,531
03 Apr 26	25.20000 -0.16	25.68	25.16	25.63	12,045,845
02 Apr 26	25.36000 -0.49	25.72	25.25	25.71	14,010,311
01 Apr 26	25.85000 +0.32	25.97	25.67	25.88	16,926,538
31 Mar 26	25.53000 -0.06	25.96	25.52	25.68	17,044,156
30 Mar 26	25.59000 +0.16	25.60	24.98	25.04	19,150,140
27 Mar 26	25.43000 +0.45	25.48	24.56	24.65	18,351,644
26 Mar 26	24.98000 -0.82	25.72	24.97	25.70	19,781,636
25 Mar 26	25.80000 +0.37	25.95	25.41	25.42	20,238,234
24 Mar 26	25.43000 +0.39	25.68	25.05	25.57	20,112,060
23 Mar 26	25.04000 -1.06	25.87	24.88	25.55	33,998,888
20 Mar 26	26.10000 -1.06	27.29	26.10	27.20	32,051,490
19 Mar 26	27.16000 -0.36	27.45	27.08	27.14	19,639,680
18 Mar 26	27.52000 -0.04	27.63	27.19	27.45	19,787,416
17 Mar 26	27.56000 +0.20	28.17	27.54	27.76	35,120,496
16 Mar 26	27.36000 +0.07	27.46	27.02	27.11	20,482,998
13 Mar 26	27.29000 -0.56	27.69	27.22	27.61	22,847,668
12 Mar 26	27.85000 +0.05	28.08	27.66	27.75	19,025,928
11 Mar 26	27.80000 -0.13	28.00	27.71	27.95	23,435,524
10 Mar 26	27.93000 +0.25	28.26	27.68	28.10	23,125,380
09 Mar 26	27.68000 -0.18	27.85	26.98	27.36	27,622,724
06 Mar 26	27.86000 +0.38	27.97	27.31	27.35	19,784,096
05 Mar 26	27.48000 +0.46	27.79	27.31	27.52	27,740,342
04 Mar 26	27.02000 -0.66	27.65	26.92	27.25	39,212,252
03 Mar 26	27.68000 -1.27	29.24	27.65	28.94	42,924,776
02 Mar 26	28.95000 -1.07	29.50	28.67	29.40	43,279,936
27 Feb 26	30.02000 +0.17	30.11	29.80	29.81	20,579,704
26 Feb 26	29.85000 -0.30	30.49	29.78	30.30	27,872,918
25 Feb 26	30.15000 +0.13	30.39	30.02	30.06	19,825,798
24 Feb 26	30.02000 -0.38	30.68	29.93	30.58	26,207,802
13 Feb 26	30.40000 -0.34	30.88	30.33	30.62	22,846,562
12 Feb 26	30.74000 -0.02	30.90	30.51	30.74	22,780,328
11 Feb 26	30.76000 -0.09	31.11	30.71	30.85	20,166,788
10 Feb 26	30.85000 +0.34	31.06	30.37	30.58	26,539,620
09 Feb 26	30.51000 +0.74	30.56	30.14	30.25	27,619,376
06 Feb 26	29.77000 -0.31	30.13	29.56	29.80	22,936,620
05 Feb 26	30.08000 -0.36	30.38	29.96	30.20	23,029,400
04 Feb 26	30.44000 -0.21	30.57	29.82	30.35	35,041,640
03 Feb 26	30.65000 +0.48	30.67	30.11	30.49	28,022,856
02 Feb 26	30.17000 -0.88	31.26	30.17	30.90	37,443,816
30 Jan 26	31.05000 -1.22	32.11	31.00	31.95	52,834,096
29 Jan 26	32.27000 +0.00	32.78	31.32	32.01	50,589,556
28 Jan 26	32.27000 -0.39	32.80	32.23	32.67	36,871,424
27 Jan 26	32.66000 +0.55	32.92	31.85	32.39	51,664,628
26 Jan 26	32.11000 -0.59	32.83	31.77	32.75	54,915,960
23 Jan 26	32.70000 +0.44	32.76	32.39	32.45	49,826,484
22 Jan 26	32.26000 -0.05	32.96	32.10	32.50	55,820,276
21 Jan 26	32.31000 -0.09	32.78	32.17	32.20	43,126,892
20 Jan 26	32.40000 -0.44	33.39	32.03	33.17	56,214,852
19 Jan 26	32.84000 -0.36	33.12	32.50	32.93	60,519,788
16 Jan 26	33.20000 -1.04	34.84	33.08	34.05	91,815,424
15 Jan 26	34.24000 -0.89	35.84	33.90	34.30	147,228,608
14 Jan 26	35.13000 +2.24	36.18	32.71	32.71	251,942,864
13 Jan 26	32.89000 -0.53	34.51	32.72	34.39	108,553,192
12 Jan 26	33.42000 +2.16	33.64	31.62	31.70	111,648,472
09 Jan 26	31.26000 +0.38	31.28	30.69	30.86	47,791,656
08 Jan 26	30.88000 -0.08	31.13	30.70	30.83	32,116,156
07 Jan 26	30.96000 -0.63	31.52	30.82	31.52	56,108,544
06 Jan 26	31.59000 +0.85	31.75	30.61	30.86	66,535,820
05 Jan 26	30.74000 +0.59	30.75	29.90	30.18	43,819,364
31 Dec 25	30.15000 -0.12	30.42	30.03	30.26	29,780,638
30 Dec 25	30.27000 +0.07	30.58	30.08	30.20	40,370,456
29 Dec 25	30.20000 +0.22	30.52	29.89	29.93	37,959,320
26 Dec 25	29.98000 -0.11	30.50	29.88	29.99	37,778,556
25 Dec 25	30.09000 +0.48	30.17	29.60	29.65	38,234,912
24 Dec 25	29.61000 +0.41	29.71	29.05	29.10	28,171,752
23 Dec 25	29.20000 -0.29	29.55	29.13	29.50	19,525,762
22 Dec 25	29.49000 +0.32	29.73	29.23	29.23	26,416,148
19 Dec 25	29.17000 +0.15	29.55	28.99	29.12	23,449,048
18 Dec 25	29.02000 -0.51	29.47	29.02	29.35	22,847,032
17 Dec 25	29.53000 +0.54	29.68	28.48	28.98	37,132,540
16 Dec 25	28.99000 +0.15	29.30	28.51	28.78	25,072,596
15 Dec 25	28.84000 -0.51	29.38	28.71	29.10	19,068,824
12 Dec 25	29.35000 +0.35	29.48	28.73	29.00	23,388,336
11 Dec 25	29.00000 -0.70	29.83	29.00	29.69	20,251,624
10 Dec 25	29.70000 +0.28	29.75	28.90	29.30	25,209,090
09 Dec 25	29.42000 -0.51	29.87	29.33	29.70	23,600,444
08 Dec 25	29.93000 +0.71	30.18	29.44	29.52	45,892,868
05 Dec 25	29.22000 +0.84	29.47	28.11	28.38	43,173,028
04 Dec 25	28.38000 +0.09	28.55	28.12	28.30	16,091,374
03 Dec 25	28.29000 -0.69	29.08	28.11	28.95	26,013,742
02 Dec 25	28.98000 -0.46	29.42	28.90	29.42	21,190,556
01 Dec 25	29.44000 +0.12	29.45	29.00	29.19	19,876,708
28 Nov 25	29.32000 +0.08	29.38	28.98	29.15	17,302,700
27 Nov 25	29.24000 -0.37	29.74	29.18	29.48	23,134,850
26 Nov 25	29.61000 -0.09	30.14	29.36	29.40	27,085,388
25 Nov 25	29.70000 +0.20	30.32	29.45	29.60	38,118,496
24 Nov 25	29.50000 +1.15	29.54	28.39	28.53	36,910,956
21 Nov 25	28.35000 -0.63	28.98	28.15	28.60	29,353,068
20 Nov 25	28.98000 -0.53	29.88	28.88	29.86	24,131,320
19 Nov 25	29.51000 -0.29	30.28	29.40	29.90	31,268,838
18 Nov 25	29.80000 +0.82	30.05	28.83	28.95	49,440,320
17 Nov 25	28.98000 +0.12	29.19	28.71	28.79	17,260,752
14 Nov 25	28.86000 -0.69	29.37	28.86	29.23	20,820,014
13 Nov 25	29.55000 +0.60	29.57	28.96	29.09	24,127,738
12 Nov 25	28.95000 -0.18	29.11	28.80	29.10	19,528,264
11 Nov 25	29.13000 -0.68	29.85	29.07	29.81	29,740,744
10 Nov 25	29.81000 +0.19	29.84	29.48	29.62	22,002,772
07 Nov 25	29.62000 -0.46	29.94	29.61	29.83	20,766,980
06 Nov 25	30.08000 +0.26	30.27	29.80	29.80	23,034,712
05 Nov 25	29.82000 -0.44	30.19	29.36	29.97	39,785,688
04 Nov 25	30.26000 -0.98	31.20	30.09	31.08	42,366,680
03 Nov 25	31.24000 -0.22	31.60	30.68	31.48	32,506,936
31 Oct 25	31.46000 -0.51	31.88	31.06	31.20	38,692,244
30 Oct 25	31.97000 -0.59	32.55	31.93	32.50	32,266,068
29 Oct 25	32.56000 +0.24	32.65	32.00	32.18	30,479,232
28 Oct 25	32.32000 -0.18	32.81	32.24	32.51	28,892,344
27 Oct 25	32.50000 +0.26	32.75	32.23	32.50	29,540,428
24 Oct 25	32.24000 +0.28	32.35	31.88	32.20	26,128,976
23 Oct 25	31.96000 +0.40	32.00	31.17	31.56	21,738,008
22 Oct 25	31.56000 -0.27	31.79	31.42	31.60	15,209,285
21 Oct 25	31.83000 +0.56	32.08	31.35	31.39	27,857,204
20 Oct 25	31.27000 +0.13	31.79	31.11	31.50	25,200,252
17 Oct 25	31.14000 -1.02	32.37	31.02	32.18	35,486,428
16 Oct 25	32.16000 -0.91	33.00	32.04	33.00	37,654,296
15 Oct 25	33.07000 +0.27	33.15	32.53	32.80	23,982,534
14 Oct 25	32.80000 -0.67	34.35	32.65	33.84	40,999,856
13 Oct 25	33.47000 -0.55	33.73	32.28	32.36	39,472,448
10 Oct 25	34.02000 -1.31	35.04	33.91	35.01	50,555,772
09 Oct 25	35.33000 +0.81	35.52	34.16	34.52	66,709,096
30 Sep 25	34.52000 +0.29	34.66	34.16	34.25	42,275,620
29 Sep 25	34.23000 +0.76	34.78	32.81	33.28	60,363,648
26 Sep 25	33.47000 -1.11	34.75	33.47	34.50	42,567,808
25 Sep 25	34.58000 +1.16	34.98	33.62	33.80	65,437,820
24 Sep 25	33.42000 +0.69	33.48	32.43	32.54	42,473,088
23 Sep 25	32.73000 -1.31	33.90	32.09	33.90	61,570,196
22 Sep 25	34.04000 +0.54	34.08	33.34	33.60	32,533,692
19 Sep 25	33.50000 -0.66	34.39	33.48	34.01	37,726,476
18 Sep 25	34.16000 -0.88	35.47	33.75	34.80	64,843,008
17 Sep 25	35.04000 +0.48	35.30	34.35	34.62	44,741,632
16 Sep 25	34.56000 +0.08	34.72	34.03	34.49	35,583,548
15 Sep 25	34.48000 -0.52	34.99	34.44	34.88	37,294,692
12 Sep 25	35.00000 -0.32	36.07	34.93	35.79	53,956,520
11 Sep 25	35.32000 +0.86	35.32	34.00	34.46	56,293,740
10 Sep 25	34.46000 +0.03	35.28	34.43	34.60	31,058,120
09 Sep 25	34.43000 -0.77	35.25	34.34	35.22	31,099,582
08 Sep 25	35.20000 +0.66	35.34	34.20	34.60	40,707,868
05 Sep 25	34.54000 +0.56	34.67	33.52	34.10	45,506,088
04 Sep 25	33.98000 -0.85	35.28	33.34	34.88	57,405,312
03 Sep 25	34.83000 -1.07	36.23	34.60	35.88	60,709,952
02 Sep 25	35.90000 -2.76	38.27	35.65	38.23	113,748,552
01 Sep 25	38.66000 +1.17	39.33	37.50	38.21	110,511,656
29 Aug 25	37.49000 -0.17	38.19	37.20	38.00	62,619,356
28 Aug 25	37.66000 +0.51	37.68	36.21	36.99	82,284,968
27 Aug 25	37.15000 -1.00	38.91	37.12	38.18	92,923,168
26 Aug 25	38.15000 -0.89	38.59	37.51	38.29	88,958,104
25 Aug 25	39.04000 +0.58	40.22	38.46	39.30	125,524,912
22 Aug 25	38.46000 +1.01	38.46	36.88	36.98	105,319,552
21 Aug 25	37.45000 +0.41	39.40	37.14	38.10	145,045,104
20 Aug 25	37.04000 +0.46	37.09	35.73	36.48	76,626,992
19 Aug 25	36.58000 -1.07	38.07	36.55	37.55	96,195,464
18 Aug 25	37.65000 +0.79	38.47	36.40	36.95	121,707,488
15 Aug 25	36.86000 +1.05	37.47	34.88	35.40	127,465,264
14 Aug 25	35.81000 +0.12	37.24	35.71	35.71	109,103,120
13 Aug 25	35.69000 +0.08	36.30	35.11	35.85	85,694,560
12 Aug 25	35.61000 +0.45	35.64	34.82	35.20	63,776,360
11 Aug 25	35.16000 +0.75	35.47	34.27	34.40	66,474,128
08 Aug 25	34.41000 +0.00	34.85	33.64	34.40	58,373,428
07 Aug 25	34.41000 -0.47	35.20	34.04	34.66	65,419,140
06 Aug 25	34.88000 -0.15	35.00	34.54	34.96	52,411,480
05 Aug 25	35.03000 +0.18	35.53	34.44	34.85	66,989,344
04 Aug 25	34.85000 -0.68	35.40	34.40	35.13	68,424,536
01 Aug 25	35.53000 -0.67	36.34	35.02	36.00	89,027,488
31 Jul 25	36.20000 -0.80	37.86	35.94	36.77	119,681,384
30 Jul 25	37.00000 -0.82	38.49	36.39	38.49	182,684,176
29 Jul 25	37.82000 +3.44	37.82	33.80	34.18	163,579,328
28 Jul 25	34.38000 +0.85	34.66	33.25	33.88	86,956,712
25 Jul 25	33.53000 -0.35	34.24	33.34	33.88	48,099,904
24 Jul 25	33.88000 +0.83	34.10	32.70	32.75	63,553,072
23 Jul 25	33.05000 +0.41	33.50	32.50	32.63	62,900,308
22 Jul 25	32.64000 -0.46	33.17	32.40	33.00	60,500,024
21 Jul 25	33.10000 -0.58	33.85	32.95	33.50	59,012,404
18 Jul 25	33.68000 +0.26	34.10	33.35	33.42	49,538,584
17 Jul 25	33.42000 +0.35	33.74	33.03	33.38	48,046,304
16 Jul 25	33.07000 -0.63	33.50	32.80	33.33	55,565,620
15 Jul 25	33.70000 +0.44	34.36	33.35	33.60	74,987,168
14 Jul 25	33.26000 -1.26	34.31	33.01	34.31	79,306,344
11 Jul 25	34.52000 +1.12	35.10	33.26	33.40	129,147,248
10 Jul 25	33.40000 -0.38	34.27	32.80	33.45	94,472,200
09 Jul 25	33.78000 +0.36	34.55	33.10	33.76	113,391,664
08 Jul 25	33.42000 +0.48	34.06	32.63	32.94	87,879,824
07 Jul 25	32.94000 +0.19	33.62	32.31	32.44	81,069,728
04 Jul 25	32.75000 +0.78	33.76	31.45	32.11	115,174,464
03 Jul 25	31.97000 +0.36	32.19	31.45	31.63	66,042,128
02 Jul 25	31.61000 -0.48	32.29	31.54	32.09	55,749,952
01 Jul 25	32.09000 -1.45	33.45	31.88	33.25	101,205,504
30 Jun 25	33.54000 -0.18	34.68	33.01	33.85	118,005,520
27 Jun 25	33.72000 +0.10	35.77	32.88	33.37	180,424,912
26 Jun 25	33.62000 +1.32	35.53	32.44	32.50	231,601,344
25 Jun 25	32.30000 +2.21	33.00	29.71	29.88	154,687,872
24 Jun 25	30.09000 +0.30	30.48	29.23	29.69	84,894,872
23 Jun 25	29.79000 +1.78	30.10	27.59	27.65	94,792,336
20 Jun 25	28.01000 -0.79	28.84	27.71	28.50	57,609,592
19 Jun 25	28.80000 -1.08	30.62	28.66	30.29	82,356,304
18 Jun 25	29.88000 -0.70	30.69	29.77	30.15	94,689,296
17 Jun 25	30.58000 +0.05	31.70	30.04	30.53	165,680,832
16 Jun 25	30.53000 +2.78	30.53	27.75	27.75	123,972,184
13 Jun 25	27.75000 +1.03	28.39	27.42	27.42	99,847,344
12 Jun 25	26.72000 +0.30	27.26	26.06	26.15	29,418,302
11 Jun 25	26.42000 +0.12	26.97	26.08	26.31	26,575,980
10 Jun 25	26.30000 -0.80	27.10	26.05	27.10	32,127,480
09 Jun 25	27.10000 +0.22	27.25	26.78	27.05	23,539,810
06 Jun 25	26.88000 -0.50	27.36	26.80	27.28	22,695,424
05 Jun 25	27.38000 +0.69	27.68	26.77	26.82	45,345,024
04 Jun 25	26.69000 -0.02	26.76	26.32	26.60	24,372,264
03 Jun 25	26.71000 +0.40	27.42	26.58	26.92	39,172,788
30 May 25	26.31000 +0.08	27.13	26.00	26.11	33,614,432
29 May 25	26.23000 +1.03	26.27	25.20	25.24	29,180,714
28 May 25	25.20000 -0.14	25.50	25.18	25.34	9,515,211
27 May 25	25.34000 -0.27	25.50	25.31	25.50	10,026,933
26 May 25	25.61000 +0.11	25.61	25.28	25.49	12,558,374
23 May 25	25.50000 -0.64	26.19	25.50	26.15	20,245,016
22 May 25	26.14000 -0.35	26.45	26.10	26.42	13,311,253
21 May 25	26.49000 +0.26	26.73	26.26	26.34	18,765,498
20 May 25	26.23000 +0.10	26.34	26.05	26.25	12,036,802
19 May 25	26.13000 -0.29	26.35	25.78	26.26	17,723,684
16 May 25	26.42000 -0.12	26.54	26.25	26.40	15,709,043
15 May 25	26.54000 -0.86	27.17	26.50	27.17	28,041,732
14 May 25	27.40000 +0.72	27.94	26.33	26.62	47,621,396
13 May 25	26.68000 -0.42	27.32	26.68	27.30	23,955,316
12 May 25	27.10000 +1.02	27.20	26.31	26.44	32,456,946
09 May 25	26.08000 -0.64	26.71	26.03	26.71	19,729,400
08 May 25	26.72000 +0.03	26.81	26.45	26.60	21,487,858
07 May 25	26.69000 +0.01	27.94	26.48	27.74	44,685,540
06 May 25	26.68000 +0.73	26.77	26.29	26.38	29,413,972
30 Apr 25	25.95000 +0.53	26.06	25.38	25.49	23,134,156
29 Apr 25	25.42000 +0.12	25.65	25.14	25.21	15,208,318
28 Apr 25	25.30000 -0.55	26.02	25.28	25.85	21,819,106
25 Apr 25	25.85000 +0.11	26.08	25.70	25.83	19,496,420
24 Apr 25	25.74000 -0.49	26.51	25.72	26.24	25,136,320
23 Apr 25	26.23000 +0.33	26.55	25.96	26.20	29,385,564
22 Apr 25	25.90000 -0.12	26.22	25.82	26.00	18,493,536
21 Apr 25	26.02000 +0.41	26.05	25.35	25.57	17,862,612
18 Apr 25	25.61000 -0.12	25.80	25.43	25.61	12,248,313
17 Apr 25	25.73000 +0.07	25.90	25.42	25.50	17,067,316
16 Apr 25	25.66000 -0.18	25.85	25.27	25.82	18,625,598
15 Apr 25	25.84000 -0.23	26.15	25.63	26.02	16,012,474
14 Apr 25	26.07000 +0.24	26.79	26.01	26.10	27,911,948
11 Apr 25	25.83000 +0.20	26.05	25.48	25.71	28,180,048
10 Apr 25	25.63000 +0.42	26.21	25.56	26.15	40,132,528
09 Apr 25	25.21000 +0.96	25.21	23.50	23.87	52,340,680
08 Apr 25	24.25000 -0.55	25.06	23.61	25.06	60,075,728
07 Apr 25	24.80000 -2.76	26.33	24.80	25.30	47,150,748
03 Apr 25	27.56000 -0.29	28.07	27.50	27.55	19,331,026
02 Apr 25	27.85000 +0.24	28.07	27.50	27.55	18,401,144
01 Apr 25	27.61000 -0.43	28.28	27.59	28.21	28,604,232
31 Mar 25	28.04000 -0.88	28.25	27.59	27.88	37,456,288
28 Mar 25	28.92000 -0.08	29.17	28.88	29.10	17,331,152
27 Mar 25	29.00000 +0.00	29.43	28.64	28.93	25,549,560
26 Mar 25	29.00000 +0.02	29.18	28.86	29.00	18,625,312
25 Mar 25	28.98000 -0.18	29.52	28.85	29.10	23,082,326
24 Mar 25	29.16000 -0.15	29.49	28.60	29.31	34,907,996
21 Mar 25	29.31000 -0.95	30.29	29.26	30.05	41,091,416
20 Mar 25	30.26000 -0.47	31.05	30.23	30.65	41,143,444
19 Mar 25	30.73000 -0.32	31.09	30.55	30.92	25,704,324
18 Mar 25	31.05000 -0.06	31.60	30.90	31.50	28,945,788
17 Mar 25	31.11000 -0.58	31.66	31.04	31.65	35,775,172
14 Mar 25	31.69000 +1.44	31.90	30.07	30.25	67,359,912
13 Mar 25	30.25000 -0.73	31.01	30.00	30.75	36,221,152
12 Mar 25	30.98000 +0.14	31.70	30.81	31.12	40,312,584
11 Mar 25	30.84000 -0.29	30.98	30.39	30.44	36,385,668
10 Mar 25	31.13000 -0.07	31.30	30.64	31.10	34,161,212
07 Mar 25	31.20000 -1.13	32.38	31.04	32.35	59,419,548
06 Mar 25	32.33000 +1.40	32.85	31.31	31.90	70,626,920
05 Mar 25	30.93000 -0.02	31.25	30.70	31.00	30,672,076
04 Mar 25	30.95000 +0.25	31.17	30.30	30.39	32,240,024
03 Mar 25	30.70000 +0.15	31.41	30.06	30.55	43,174,260
28 Feb 25	30.55000 -1.82	32.55	30.40	32.37	64,541,336
27 Feb 25	32.37000 -0.83	33.20	31.70	33.15	61,300,900
26 Feb 25	33.20000 +0.47	33.43	32.45	33.00	54,312,916
25 Feb 25	32.73000 -1.18	33.46	32.35	32.56	70,220,320
24 Feb 25	33.91000 -1.17	35.08	33.48	34.78	92,205,600
21 Feb 25	35.08000 +2.06	35.28	33.06	33.91	130,093,984
20 Feb 25	33.02000 -0.56	34.20	32.90	33.37	65,695,232
19 Feb 25	33.58000 +0.84	33.76	32.70	33.00	89,405,360
18 Feb 25	32.74000 -1.89	35.01	32.68	34.42	131,366,496
17 Feb 25	34.63000 -0.33	37.18	33.70	35.30	202,263,952
14 Feb 25	34.96000 +2.76	35.42	32.15	32.15	172,333,872
13 Feb 25	32.20000 -0.69	32.93	31.92	32.40	85,278,096
12 Feb 25	32.89000 +1.69	32.90	31.34	31.50	112,042,032
11 Feb 25	31.20000 +0.44	32.35	30.12	30.76	98,905,776
10 Feb 25	30.76000 +0.61	30.96	29.81	30.60	77,300,136
07 Feb 25	30.15000 +1.68	30.65	28.40	28.50	100,817,944
06 Feb 25	28.47000 +1.23	28.85	26.89	27.30	57,148,072
05 Feb 25	27.24000 +1.30	28.08	26.71	26.80	61,809,124
27 Jan 25	25.94000 -0.55	26.94	25.93	26.85	25,791,480
24 Jan 25	26.49000 +0.19	26.69	26.11	26.22	26,926,670
23 Jan 25	26.30000 +0.19	27.49	26.30	26.70	42,567,456
22 Jan 25	26.11000 -0.29	26.40	25.95	26.38	18,256,588
21 Jan 25	26.40000 +0.21	26.77	26.11	26.70	21,038,812
20 Jan 25	26.19000 +0.04	26.66	26.13	26.57	22,267,524
17 Jan 25	26.15000 +0.07	26.45	25.86	25.92	21,160,016
16 Jan 25	26.08000 -0.22	26.97	25.89	26.64	26,875,738
15 Jan 25	26.30000 -0.36	26.66	26.22	26.62	22,930,332
14 Jan 25	26.66000 +1.38	26.70	25.32	25.50	41,265,924
13 Jan 25	25.28000 +0.38	25.48	24.50	24.74	25,063,956
10 Jan 25	24.90000 -0.52	25.76	24.90	25.41	21,087,818
09 Jan 25	25.42000 +0.05	25.65	25.17	25.19	19,803,550
08 Jan 25	25.37000 -0.23	25.72	24.63	25.52	34,351,788
07 Jan 25	25.60000 +0.44	25.61	25.01	25.25	27,721,796
06 Jan 25	25.16000 -0.20	25.66	24.98	25.33	31,414,240
03 Jan 25	25.36000 -1.06	26.74	25.31	26.50	40,995,292
02 Jan 25	26.42000 -1.57	27.82	25.70	27.68	62,482,032
31 Dec 24	27.99000 -1.44	29.55	27.99	29.50	45,925,064
30 Dec 24	29.43000 +0.02	29.63	29.13	29.41	22,236,092
27 Dec 24	29.41000 +0.27	30.09	29.03	29.21	41,121,344
26 Dec 24	29.14000 +0.02	29.51	29.09	29.27	25,392,860
25 Dec 24	29.12000 -0.53	29.75	28.94	29.68	26,197,864
24 Dec 24	29.65000 +0.40	29.75	29.14	29.33	25,397,764
23 Dec 24	29.25000 -0.74	30.18	29.18	29.90	32,067,346
20 Dec 24	29.99000 +0.07	30.37	29.61	29.80	32,238,324
19 Dec 24	29.92000 +0.04	29.93	29.30	29.46	31,689,928
18 Dec 24	29.88000 +0.13	30.22	29.55	30.00	29,736,876
17 Dec 24	29.75000 -0.06	30.31	29.70	29.89	33,098,816
16 Dec 24	29.81000 -0.31	30.23	29.63	30.12	33,406,264
13 Dec 24	30.12000 -1.67	31.25	30.01	31.20	62,651,688
12 Dec 24	31.79000 +0.97	32.28	30.40	30.82	68,163,352
11 Dec 24	30.82000 -1.04	31.89	30.42	31.71	64,768,048
10 Dec 24	31.86000 +0.59	33.27	31.69	33.23	87,733,272
09 Dec 24	31.27000 +0.16	32.56	31.00	31.21	59,769,392
06 Dec 24	31.11000 +0.09	32.13	30.64	31.02	67,221,496
05 Dec 24	31.02000 +0.42	31.35	30.39	30.39	50,353,496
04 Dec 24	30.60000 -0.57	31.29	30.44	31.00	44,955,880
03 Dec 24	31.17000 -0.17	31.65	30.60	31.13	59,413,632
02 Dec 24	31.34000 +0.66	31.87	30.21	30.48	77,227,552
29 Nov 24	30.68000 +1.30	31.70	29.15	29.21	89,802,832
28 Nov 24	29.38000 +0.40	30.80	29.32	29.80	71,510,240
27 Nov 24	28.98000 +0.90	28.98	27.52	28.08	49,680,620
26 Nov 24	28.08000 -0.02	28.79	27.83	28.10	34,126,008
25 Nov 24	28.10000 -0.86	29.18	27.43	28.94	64,546,224
22 Nov 24	28.96000 -1.66	30.78	28.90	30.50	64,420,592
21 Nov 24	30.62000 -0.01	31.10	30.11	30.11	49,452,452
20 Nov 24	30.63000 +0.63	31.29	29.72	29.97	68,419,616
19 Nov 24	30.00000 +0.70	30.25	28.94	29.30	62,369,404
18 Nov 24	29.30000 -0.52	30.58	28.66	29.93	72,121,176
15 Nov 24	29.82000 -1.84	32.15	29.81	31.34	94,799,816
14 Nov 24	31.66000 -1.14	33.16	31.54	32.50	77,698,344
13 Nov 24	32.80000 -1.53	34.19	32.30	33.80	110,895,760
12 Nov 24	34.33000 -0.10	37.30	34.24	35.00	163,867,168
11 Nov 24	34.43000 +2.77	34.83	31.02	31.19	134,604,560
08 Nov 24	31.66000 -0.94	33.79	31.59	33.52	136,379,648
07 Nov 24	32.60000 +2.11	32.88	29.09	29.70	176,349,408
06 Nov 24	30.49000 +1.34	32.06	29.88	30.50	203,375,520
05 Nov 24	29.15000 +2.65	29.15	26.78	27.22	141,106,096
04 Nov 24	26.50000 +0.67	26.55	25.66	25.70	49,807,980
01 Nov 24	25.83000 -0.98	27.15	25.73	26.54	72,112,784
31 Oct 24	26.81000 +0.94	27.53	25.70	25.99	98,647,152
30 Oct 24	25.87000 -0.01	26.11	25.38	25.58	47,370,316
29 Oct 24	25.88000 -0.59	27.09	25.85	26.47	66,675,084
28 Oct 24	26.47000 +0.09	26.65	26.00	26.29	47,382,860
25 Oct 24	26.38000 +0.08	26.83	25.94	26.42	58,012,528
24 Oct 24	26.30000 -0.56	27.08	26.06	26.52	59,644,936
23 Oct 24	26.86000 -0.24	27.94	26.72	26.99	78,354,680
22 Oct 24	27.10000 -0.91	27.95	26.50	27.95	94,044,624
21 Oct 24	28.01000 -0.09	28.67	27.27	28.00	136,329,616
18 Oct 24	28.10000 +2.34	28.34	25.09	25.50	162,988,800
17 Oct 24	25.76000 +0.18	26.50	25.18	26.12	97,513,120
16 Oct 24	25.58000 +0.00	26.44	24.61	24.84	90,124,032
15 Oct 24	25.58000 +0.64	27.30	24.25	24.45	144,015,632
14 Oct 24	24.94000 +1.56	25.52	22.49	23.52	126,394,384
11 Oct 24	23.38000 -2.08	25.22	23.11	24.38	128,719,440
10 Oct 24	25.46000 -2.22	28.12	25.00	28.00	248,834,288
09 Oct 24	27.68000 +2.52	27.68	26.88	27.68	157,534,960
08 Oct 24	25.16000 +2.29	25.16	25.16	25.16	8,202,979
30 Sep 24	22.87000 +2.08	22.87	22.87	22.87	12,354,101
27 Sep 24	20.79000 +1.89	20.79	19.84	19.99	58,085,692
26 Sep 24	18.90000 +1.00	19.01	17.80	17.95	50,931,704
25 Sep 24	17.90000 +0.35	18.38	17.79	18.00	50,306,340
24 Sep 24	17.55000 +1.12	17.62	16.51	16.68	45,501,260
23 Sep 24	16.43000 -0.20	16.71	16.41	16.64	13,561,375
20 Sep 24	16.63000 +0.15	16.68	16.35	16.52	19,515,812
19 Sep 24	16.48000 +0.56	16.56	15.87	16.06	18,884,068
18 Sep 24	15.92000 -0.07	16.07	15.67	15.93	8,623,053
13 Sep 24	15.99000 -0.21	16.30	15.97	16.19	9,162,504
12 Sep 24	16.20000 -0.11	16.50	16.17	16.32	9,056,390
11 Sep 24	16.31000 +0.11	16.39	16.07	16.14	9,727,440
10 Sep 24	16.20000 +0.32	16.43	15.70	15.92	13,949,754
09 Sep 24	15.88000 -0.22	16.16	15.80	15.98	10,448,744
06 Sep 24	16.10000 -0.23	16.56	16.09	16.56	9,970,535
05 Sep 24	16.33000 +0.22	16.44	16.12	16.12	12,656,092
04 Sep 24	16.11000 -0.05	16.33	15.98	16.04	10,372,585
03 Sep 24	16.16000 +0.32	16.20	15.81	15.81	11,598,204
02 Sep 24	15.84000 -0.49	16.38	15.82	16.31	15,804,957
30 Aug 24	16.33000 +0.54	16.54	15.70	15.75	21,214,644
29 Aug 24	15.79000 +0.24	15.93	15.44	15.49	11,025,398
28 Aug 24	15.55000 +0.21	15.59	15.23	15.35	10,824,356
27 Aug 24	15.34000 -0.24	15.55	15.28	15.53	11,067,049
26 Aug 24	15.58000 -0.12	16.02	15.48	15.75	15,185,917
23 Aug 24	15.70000 +0.34	15.82	15.36	15.36	13,938,293
22 Aug 24	15.36000 -0.47	15.97	15.33	15.90	15,732,666
21 Aug 24	15.83000 -0.16	16.09	15.80	15.94	9,984,881
20 Aug 24	15.99000 -0.44	16.45	15.95	16.42	14,446,198
19 Aug 24	16.43000 +0.03	16.68	16.34	16.40	11,166,643
16 Aug 24	16.40000 -0.18	16.68	16.40	16.60	10,572,171
15 Aug 24	16.58000 +0.09	16.90	16.38	16.46	16,722,809
14 Aug 24	16.49000 -0.37	16.91	16.47	16.79	11,955,606
13 Aug 24	16.86000 +0.13	16.88	16.61	16.73	9,125,415
12 Aug 24	16.73000 -0.24	17.02	16.65	16.88	10,019,077
09 Aug 24	16.97000 -0.29	17.43	16.97	17.40	10,332,848
08 Aug 24	17.26000 -0.23	17.54	16.99	17.36	15,230,805
07 Aug 24	17.49000 -0.18	17.79	17.44	17.67	10,261,554
06 Aug 24	17.67000 +0.04	17.96	17.48	17.85	14,485,990
05 Aug 24	17.63000 -0.19	18.23	17.52	17.68	17,217,690
02 Aug 24	17.82000 -0.31	18.28	17.79	18.07	12,062,945
01 Aug 24	18.13000 -0.19	18.38	18.08	18.24	14,622,282
31 Jul 24	18.32000 +1.00	18.40	17.30	17.32	29,631,856
30 Jul 24	17.32000 +0.05	17.41	17.11	17.25	8,125,179
29 Jul 24	17.27000 -0.16	17.49	17.15	17.43	10,116,295
26 Jul 24	17.43000 +0.00	17.68	17.32	17.44	11,513,241
25 Jul 24	17.43000 +0.35	17.68	16.98	16.98	15,466,199
24 Jul 24	17.08000 -0.24	17.39	17.01	17.32	13,074,371
23 Jul 24	17.32000 -0.44	17.81	17.32	17.81	14,589,282
22 Jul 24	17.76000 +0.27	18.00	17.43	17.69	22,077,796
19 Jul 24	17.49000 +0.48	17.62	16.90	16.97	24,855,824
18 Jul 24	17.01000 +0.07	17.09	16.65	16.87	13,620,090
17 Jul 24	16.94000 +0.11	17.08	16.77	16.82	14,026,297
16 Jul 24	16.83000 +0.33	16.88	16.27	16.47	14,733,699
15 Jul 24	16.50000 -0.22	16.76	16.46	16.70	11,028,455
12 Jul 24	16.72000 -0.12	16.91	16.70	16.86	10,489,550
11 Jul 24	16.84000 +0.50	17.00	16.46	16.64	19,058,914
10 Jul 24	16.34000 -0.20	16.78	15.91	16.15	22,011,850
09 Jul 24	16.54000 +0.17	16.66	16.13	16.39	17,179,224
08 Jul 24	16.37000 -0.42	16.79	16.31	16.71	13,998,727
05 Jul 24	16.79000 +0.19	16.89	16.45	16.61	16,202,568
04 Jul 24	16.60000 -0.55	17.25	16.59	17.14	21,574,672
03 Jul 24	17.15000 -0.18	17.38	17.01	17.27	13,418,524
02 Jul 24	17.33000 -0.13	17.74	17.29	17.46	15,010,008
01 Jul 24	17.46000 -0.20	17.66	17.02	17.50	19,612,504
28 Jun 24	17.66000 -0.26	18.18	17.60	17.90	17,790,780
27 Jun 24	17.92000 -0.20	18.26	17.85	17.99	13,132,599
26 Jun 24	18.12000 +0.73	18.18	17.25	17.30	19,905,918
25 Jun 24	17.39000 -0.26	17.78	17.20	17.64	21,847,392
24 Jun 24	17.65000 -0.57	18.13	17.64	18.10	18,342,544
21 Jun 24	18.22000 +0.08	18.30	17.88	18.08	16,860,572
20 Jun 24	18.14000 -0.89	18.93	18.13	18.88	32,248,716
19 Jun 24	19.03000 -0.34	19.47	18.97	19.45	15,668,884
18 Jun 24	19.37000 +0.16	19.59	19.13	19.21	15,795,892
17 Jun 24	19.21000 -0.30	19.50	19.12	19.31	17,573,992
14 Jun 24	19.51000 +0.32	19.54	18.95	19.16	18,353,926
13 Jun 24	19.19000 -0.19	19.44	19.13	19.38	12,095,211
12 Jun 24	19.38000 +0.00	19.53	19.33	19.38	12,624,127
11 Jun 24	19.38000 -0.01	19.49	19.00	19.06	12,314,694
07 Jun 24	19.39000 +0.00	19.67	19.20	19.50	12,439,067
06 Jun 24	19.39000 -0.49	20.00	19.30	19.94	18,697,884
05 Jun 24	19.88000 +0.05	20.22	19.71	19.73	16,749,360
04 Jun 24	19.83000 +0.18	19.85	19.48	19.65	14,778,783
03 Jun 24	19.65000 -0.42	20.05	19.47	19.99	20,944,660
31 May 24	20.07000 +0.04	20.28	20.03	20.09	14,233,847
30 May 24	20.03000 -0.03	20.12	19.83	20.03	10,437,881
29 May 24	20.06000 -0.05	20.30	19.92	20.01	12,411,545
28 May 24	20.11000 -0.19	20.32	19.98	20.25	12,924,629
27 May 24	20.30000 +0.05	20.37	19.80	20.32	21,935,738
24 May 24	20.25000 -0.65	20.95	20.18	20.82	28,021,348
23 May 24	20.90000 -0.51	21.43	20.86	21.35	21,692,340
22 May 24	21.41000 +0.11	21.50	21.07	21.29	16,178,907
21 May 24	21.30000 -0.41	21.73	21.24	21.66	21,006,620
20 May 24	21.71000 +0.45	22.00	21.15	21.26	37,478,460
17 May 24	21.26000 +0.35	21.29	20.76	20.83	24,995,584
16 May 24	20.91000 +0.35	21.13	20.48	20.66	31,887,864
15 May 24	20.56000 -0.37	20.96	20.50	20.95	20,706,882
14 May 24	20.93000 +0.10	21.02	20.75	20.83	18,205,548
13 May 24	20.83000 -0.26	21.37	20.68	20.90	29,605,320
10 May 24	21.09000 -0.16	21.43	20.87	21.24	21,406,506
09 May 24	21.25000 +0.46	21.47	20.76	20.77	29,132,252
08 May 24	20.79000 -0.49	21.14	20.72	21.14	28,968,178
07 May 24	21.28000 +0.07	21.49	20.98	21.20	26,998,480
06 May 24	21.21000 +0.60	21.77	21.00	21.04	57,253,096
30 Apr 24	20.61000 -1.64	21.80	20.58	21.80	81,058,992
29 Apr 24	22.25000 +0.74	22.47	21.33	21.40	56,257,856
26 Apr 24	21.51000 +1.06	21.58	20.51	20.55	54,998,640
25 Apr 24	20.45000 -0.33	21.44	20.40	21.42	36,091,088
24 Apr 24	20.78000 +0.23	20.79	20.44	20.64	20,752,192
23 Apr 24	20.55000 -0.02	20.79	20.42	20.58	17,126,858
22 Apr 24	20.57000 +0.26	20.75	19.73	20.00	30,002,124
19 Apr 24	20.31000 -0.68	20.83	20.22	20.78	31,528,338
18 Apr 24	20.99000 -0.04	21.55	20.60	20.90	33,934,472
17 Apr 24	21.03000 +0.57	21.10	20.59	20.59	29,192,074
16 Apr 24	20.46000 -0.56	21.38	20.40	20.98	26,463,104
15 Apr 24	21.02000 +0.50	21.38	20.36	20.61	32,964,260
12 Apr 24	20.52000 -0.35	21.06	20.46	20.87	20,013,324
11 Apr 24	20.87000 +0.01	21.20	20.68	20.74	21,538,740
10 Apr 24	20.86000 -0.66	21.46	20.70	21.45	26,683,344
09 Apr 24	21.52000 +0.15	21.68	21.26	21.50	20,885,660
08 Apr 24	21.37000 -0.86	22.07	21.36	22.00	39,526,856
03 Apr 24	22.23000 -0.69	23.08	22.20	22.86	39,972,072
02 Apr 24	22.92000 -0.35	23.22	22.78	23.20	23,176,708
01 Apr 24	23.27000 +0.71	23.28	22.71	22.75	27,231,016
29 Mar 24	22.56000 -0.18	22.74	22.20	22.74	21,714,114
28 Mar 24	22.74000 +0.66	22.93	21.91	22.00	32,955,688
27 Mar 24	22.08000 -1.35	23.40	22.02	23.35	38,917,368
26 Mar 24	23.43000 -0.50	24.03	23.19	23.80	32,720,570
25 Mar 24	23.93000 -0.94	25.26	23.88	25.17	41,508,172
22 Mar 24	24.87000 -0.56	25.40	24.42	25.35	53,486,340
21 Mar 24	25.43000 +0.47	26.30	25.15	25.18	75,761,912
20 Mar 24	24.96000 +0.32	25.20	24.57	24.64	39,098,388
19 Mar 24	24.64000 -0.34	25.06	24.61	24.95	31,153,236
18 Mar 24	24.98000 +0.90	24.98	24.02	24.04	50,806,132
15 Mar 24	24.08000 -0.03	24.15	23.46	23.98	31,853,622
14 Mar 24	24.11000 -0.33	24.41	23.68	24.41	38,167,188
13 Mar 24	24.44000 -0.06	24.90	24.32	24.53	42,040,868
12 Mar 24	24.50000 +0.25	24.54	24.10	24.25	36,416,268
11 Mar 24	24.25000 +0.23	24.26	23.45	23.75	35,422,804
08 Mar 24	24.02000 +0.77	24.37	22.98	23.25	37,790,900
07 Mar 24	23.25000 -0.86	24.29	23.23	24.23	36,359,760
06 Mar 24	24.11000 -0.22	24.47	23.64	24.15	34,330,008
05 Mar 24	24.33000 -0.46	24.73	24.07	24.61	39,152,696
04 Mar 24	24.79000 -0.44	25.55	24.56	25.50	46,859,004
01 Mar 24	25.23000 +0.81	25.40	24.25	24.40	63,115,604
29 Feb 24	24.42000 +1.12	24.63	23.06	23.06	48,139,920
28 Feb 24	23.30000 -1.08	25.24	23.30	24.52	65,675,500
27 Feb 24	24.38000 +1.11	24.38	23.08	23.11	51,405,616
26 Feb 24	23.27000 +0.01	23.66	22.99	23.23	31,923,428
23 Feb 24	23.26000 +0.09	23.31	22.90	23.20	32,268,056
22 Feb 24	23.17000 +0.53	23.26	22.60	22.68	35,950,180
21 Feb 24	22.64000 +0.57	23.45	21.76	21.90	47,961,588
20 Feb 24	22.07000 -0.20	22.13	21.76	22.05	27,026,618
19 Feb 24	22.27000 +0.52	22.44	21.60	22.24	44,685,032
08 Feb 24	21.75000 +0.85	21.79	20.98	21.08	46,609,368
07 Feb 24	20.90000 +0.26	21.36	20.58	20.64	46,555,724
06 Feb 24	20.64000 +1.34	20.76	19.03	19.20	48,339,812
05 Feb 24	19.30000 -0.75	20.04	18.60	19.93	48,087,492
02 Feb 24	20.05000 -0.98	21.42	19.33	21.13	44,617,088
01 Feb 24	21.03000 -0.01	21.66	20.65	20.97	36,212,420
31 Jan 24	21.04000 -0.93	22.10	20.79	21.92	44,442,216
30 Jan 24	21.97000 -0.74	22.96	21.94	22.54	30,476,542
29 Jan 24	22.71000 -1.58	24.30	22.65	24.30	57,045,472
26 Jan 24	24.29000 -0.39	24.73	24.20	24.49	26,057,008
25 Jan 24	24.68000 +0.18	24.86	23.87	24.30	41,444,136
24 Jan 24	24.50000 +0.60	24.75	23.21	24.29	35,242,012
23 Jan 24	23.90000 +0.70	24.06	23.06	23.20	26,131,144
22 Jan 24	23.20000 -0.96	24.27	23.00	24.05	26,322,932
19 Jan 24	24.16000 -0.35	24.49	24.09	24.39	17,290,010
18 Jan 24	24.51000 +0.61	24.61	23.46	23.70	31,140,684
17 Jan 24	23.90000 -0.77	24.55	23.90	24.53	20,759,324
16 Jan 24	24.67000 +0.07	24.68	24.14	24.49	20,670,620
15 Jan 24	24.60000 -0.19	24.99	24.44	24.65	17,472,106
12 Jan 24	24.79000 -0.23	25.07	24.70	24.88	18,704,098
11 Jan 24	25.02000 +0.33	25.12	24.60	24.60	23,927,882
10 Jan 24	24.69000 -0.30	25.10	24.43	24.90	19,185,104
09 Jan 24	24.99000 -0.03	25.48	24.70	25.12	21,716,932
08 Jan 24	25.02000 -0.82	25.76	24.98	25.60	27,854,848
05 Jan 24	25.84000 -0.14	26.29	25.62	25.97	24,727,412
04 Jan 24	25.98000 -1.26	27.05	25.70	27.01	48,526,760
03 Jan 24	27.24000 -0.94	28.17	26.71	28.17	36,639,076
02 Jan 24	28.18000 -0.58	29.20	28.14	29.15	22,137,056
29 Dec 23	28.76000 +0.19	29.05	28.41	28.55	24,618,692
28 Dec 23	28.57000 +1.54	28.88	26.58	26.94	39,723,892
27 Dec 23	27.03000 +0.03	27.20	26.67	27.03	20,016,896
26 Dec 23	27.00000 -0.45	27.57	26.84	27.36	13,635,263
25 Dec 23	27.45000 -0.22	28.00	27.33	27.66	17,108,536
22 Dec 23	27.67000 -0.33	28.13	27.48	27.94	21,453,116
21 Dec 23	28.00000 +0.59	28.13	27.11	27.25	27,835,168
20 Dec 23	27.41000 -1.25	28.62	27.40	28.55	30,614,280
19 Dec 23	28.66000 +0.17	28.81	28.27	28.48	15,010,100
18 Dec 23	28.49000 -0.28	29.18	28.30	28.55	16,045,350
15 Dec 23	28.77000 -0.40	29.36	28.71	29.32	18,555,582
14 Dec 23	29.17000 -0.17	29.87	29.15	29.60	15,548,213
13 Dec 23	29.34000 -0.38	30.16	29.33	29.78	23,586,296
12 Dec 23	29.72000 -0.49	30.24	29.56	30.17	22,322,928
11 Dec 23	30.21000 +0.75	30.39	28.88	29.38	27,356,704
08 Dec 23	29.46000 +0.32	29.74	29.04	29.07	22,322,372
07 Dec 23	29.14000 +0.00	29.37	28.70	29.10	20,065,764
06 Dec 23	29.14000 -0.25	29.50	28.73	29.40	25,641,272
05 Dec 23	29.39000 -1.19	30.50	29.39	30.49	23,884,796
04 Dec 23	30.58000 -0.18	30.86	30.41	30.61	17,071,708
01 Dec 23	30.76000 +0.73	30.92	29.94	30.02	18,677,952
30 Nov 23	30.03000 -0.32	30.50	29.84	30.31	13,359,883
29 Nov 23	30.35000 -0.49	30.98	30.30	30.84	13,396,144
28 Nov 23	30.84000 +0.04	31.03	30.52	30.79	11,308,551
27 Nov 23	30.80000 -0.33	31.19	30.61	31.05	12,743,175
24 Nov 23	31.13000 -0.71	31.85	31.07	31.85	15,131,781
23 Nov 23	31.84000 -0.12	31.98	31.21	31.82	16,521,114
22 Nov 23	31.96000 -0.49	32.66	31.88	32.30	14,084,251
21 Nov 23	32.45000 -0.31	33.04	32.32	32.88	16,002,672
20 Nov 23	32.76000 +0.26	33.10	32.10	32.50	23,775,974
17 Nov 23	32.50000 -0.65	33.41	32.35	32.90	30,080,536
16 Nov 23	33.15000 -0.35	33.77	33.12	33.35	15,753,323
15 Nov 23	33.50000 -0.30	34.34	33.44	34.21	24,049,048
14 Nov 23	33.80000 +0.38	34.08	33.11	33.31	27,454,036
13 Nov 23	33.42000 +0.82	34.07	33.00	33.33	36,305,128
10 Nov 23	32.60000 -0.03	32.83	32.23	32.51	19,336,888
09 Nov 23	32.63000 -0.13	32.88	32.40	32.69	15,668,884
08 Nov 23	32.76000 +0.12	33.24	32.32	32.68	25,351,948
07 Nov 23	32.64000 +0.09	32.78	32.15	32.46	22,245,724
06 Nov 23	32.55000 +1.25	32.76	31.65	31.73	39,820,200
03 Nov 23	31.30000 +1.00	31.50	30.32	30.41	27,920,408
02 Nov 23	30.30000 -0.50	31.22	30.29	30.86	16,224,519
01 Nov 23	30.80000 -0.32	31.45	30.75	31.43	17,018,108
31 Oct 23	31.12000 -0.56	31.87	30.84	31.81	21,796,384
30 Oct 23	31.68000 +0.55	32.00	30.80	30.86	29,933,428
27 Oct 23	31.13000 +0.57	31.26	29.90	30.67	31,441,136
26 Oct 23	30.56000 -0.30	30.99	30.20	30.71	19,475,612
25 Oct 23	30.86000 +0.16	31.54	30.65	30.95	25,806,330
24 Oct 23	30.70000 +0.90	30.93	29.42	29.80	32,688,334
23 Oct 23	29.80000 -0.12	30.30	29.46	29.80	17,343,950
20 Oct 23	29.92000 -0.59	30.58	29.77	30.40	19,408,840
19 Oct 23	30.51000 -0.42	31.21	30.48	30.59	17,247,240
18 Oct 23	30.93000 -0.56	31.26	30.40	31.14	18,473,976
17 Oct 23	31.49000 +0.38	31.72	31.10	31.29	15,292,730
16 Oct 23	31.11000 -0.70	31.78	30.99	31.78	17,185,352
13 Oct 23	31.81000 -0.55	32.11	31.39	32.10	23,023,836
12 Oct 23	32.36000 -0.07	33.10	32.18	33.08	22,508,246
11 Oct 23	32.43000 +0.61	32.89	31.71	32.06	27,902,116
10 Oct 23	31.82000 -0.11	32.62	31.81	31.97	22,387,042
09 Oct 23	31.93000 -0.52	32.39	31.81	32.38	19,069,952
28 Sep 23	32.45000 -0.03	32.59	32.18	32.54	15,114,088
27 Sep 23	32.48000 -0.13	32.76	32.26	32.41	15,253,972
26 Sep 23	32.61000 +0.18	33.08	32.31	32.44	17,898,848
25 Sep 23	32.43000 -0.39	32.98	32.15	32.95	21,885,748
22 Sep 23	32.82000 +0.67	32.93	31.93	32.00	27,461,934
21 Sep 23	32.15000 +0.09	32.42	31.73	32.00	15,046,834
20 Sep 23	32.06000 +0.02	32.83	32.00	32.04	15,356,496
19 Sep 23	32.04000 -0.64	32.85	31.94	32.72	17,326,858
18 Sep 23	32.68000 +0.58	33.10	32.18	32.35	23,127,232
15 Sep 23	32.10000 -0.14	32.70	31.90	32.30	19,823,102
14 Sep 23	32.24000 -0.65	33.10	32.01	33.08	17,039,142
13 Sep 23	32.89000 -0.72	33.67	32.50	33.60	21,418,558
12 Sep 23	33.61000 -0.57	34.10	33.60	33.98	16,977,716
11 Sep 23	34.18000 +0.20	34.55	33.70	34.00	21,972,470
08 Sep 23	33.98000 -0.25	34.30	33.58	34.03	12,030,572
07 Sep 23	34.23000 -0.90	35.17	34.09	35.17	18,896,152
06 Sep 23	35.13000 -0.31	35.30	34.82	35.20	15,190,231
05 Sep 23	35.44000 -0.79	36.13	35.44	36.06	19,802,836
04 Sep 23	36.23000 +0.06	36.40	35.50	36.35	22,238,408
01 Sep 23	36.17000 +0.17	36.70	35.93	36.04	17,523,662
31 Aug 23	36.00000 +0.02	36.58	35.75	35.99	23,242,412
30 Aug 23	35.98000 +0.30	36.34	35.56	35.73	26,422,192
29 Aug 23	35.68000 +0.21	36.20	34.91	35.35	38,758,224
28 Aug 23	35.47000 +1.31	37.58	35.38	37.58	50,990,364
25 Aug 23	34.16000 -1.15	35.28	33.90	35.05	25,334,368
24 Aug 23	35.31000 +0.20	35.98	34.85	35.39	22,920,274
23 Aug 23	35.11000 -1.60	36.60	35.07	36.55	30,021,114
22 Aug 23	36.71000 -0.08	37.25	35.89	36.88	25,040,668
21 Aug 23	36.79000 -0.44	37.55	36.37	37.08	17,136,248
18 Aug 23	37.23000 -0.77	38.45	37.20	37.91	16,575,038
17 Aug 23	38.00000 -0.21	38.19	37.55	38.01	17,998,988
16 Aug 23	38.21000 -0.72	39.23	37.96	38.58	18,648,580
15 Aug 23	38.93000 -0.12	39.18	38.38	38.89	17,911,826
14 Aug 23	39.05000 -0.37	39.40	38.25	38.40	24,138,148
11 Aug 23	39.42000 -1.45	41.29	39.39	41.29	28,326,292
10 Aug 23	40.87000 +0.35	40.99	39.90	40.52	20,621,788
09 Aug 23	40.52000 -0.33	41.36	40.46	40.80	15,611,660
08 Aug 23	40.85000 -0.55	41.46	40.70	41.12	22,044,596
07 Aug 23	41.40000 -0.14	41.80	40.68	41.00	31,518,628
04 Aug 23	41.54000 +0.16	43.28	41.50	42.40	70,392,464
03 Aug 23	41.38000 +0.47	41.66	40.40	40.61	26,734,622
02 Aug 23	40.91000 +0.09	41.79	40.51	40.64	22,743,232
01 Aug 23	40.82000 -0.30	41.40	40.30	40.54	24,028,436
31 Jul 23	41.12000 +1.23	41.41	39.98	40.49	60,575,108
28 Jul 23	39.89000 +2.91	40.10	36.60	36.79	66,384,420
27 Jul 23	36.98000 -0.68	37.70	36.70	37.64	26,309,134
26 Jul 23	37.66000 -0.73	38.10	37.37	38.01	22,167,314
25 Jul 23	38.39000 +1.75	38.75	37.38	37.62	47,191,820
24 Jul 23	36.64000 +0.19	36.88	36.22	36.46	14,504,549
21 Jul 23	36.45000 -0.33	36.93	36.30	36.50	15,737,503
20 Jul 23	36.78000 -0.96	37.79	36.70	37.74	25,036,060
19 Jul 23	37.74000 -0.01	38.35	37.52	38.11	20,993,774
18 Jul 23	37.75000 -0.57	38.39	37.60	38.10	25,766,910
17 Jul 23	38.32000 +0.62	38.69	37.70	38.00	33,178,980
14 Jul 23	37.70000 +1.04	38.68	37.00	37.39	49,169,472
13 Jul 23	36.66000 +0.19	36.93	36.18	36.88	38,678,960
12 Jul 23	36.47000 -0.75	37.94	36.37	37.50	42,249,992
11 Jul 23	37.22000 -3.19	40.44	36.37	40.44	93,315,192
10 Jul 23	40.41000 -1.16	42.75	40.11	42.45	43,317,156
07 Jul 23	41.57000 -0.78	42.32	41.01	42.17	21,949,546
06 Jul 23	42.35000 -0.65	43.00	42.12	42.51	21,808,204
05 Jul 23	43.00000 -1.15	44.50	42.98	44.14	19,901,604
04 Jul 23	44.15000 -0.32	44.60	43.87	44.14	21,007,804
03 Jul 23	44.47000 +0.18	45.30	43.08	44.76	27,261,624
30 Jun 23	44.29000 -1.01	45.15	43.77	44.85	25,004,356
29 Jun 23	45.30000 +0.90	46.16	43.60	45.06	36,922,572
28 Jun 23	44.40000 -0.48	45.80	42.89	45.80	37,254,156
27 Jun 23	44.88000 -0.35	46.15	44.26	45.11	37,718,792
26 Jun 23	45.23000 -4.17	48.67	44.87	48.50	48,889,900
21 Jun 23	49.40000 -1.41	51.08	49.24	49.71	56,965,636
20 Jun 23	50.81000 +4.62	50.81	46.68	47.01	81,173,648
19 Jun 23	46.19000 +1.55	46.64	44.75	45.19	42,481,936
16 Jun 23	44.64000 +0.92	44.93	43.07	43.65	22,692,180
15 Jun 23	43.72000 -0.18	44.10	43.03	43.90	17,984,100
14 Jun 23	43.90000 +1.26	44.60	42.81	42.81	26,711,800
13 Jun 23	42.64000 +1.93	42.98	40.05	40.95	27,707,392
12 Jun 23	40.71000 -1.09	41.96	40.48	41.73	25,186,534
09 Jun 23	41.80000 -0.48	42.77	41.10	42.54	21,912,860
08 Jun 23	42.28000 -0.71	43.00	41.73	42.88	14,976,511
07 Jun 23	42.99000 +0.47	43.59	42.20	42.39	10,021,362
06 Jun 23	42.52000 -1.09	43.70	42.26	43.50	12,937,665
05 Jun 23	43.61000 -0.13	44.24	43.31	43.86	12,442,469
02 Jun 23	43.74000 -0.19	44.10	43.14	43.88	20,117,572
01 Jun 23	43.93000 +1.45	44.55	41.81	42.10	31,239,856
31 May 23	42.48000 +0.18	42.68	41.92	42.09	11,879,642
30 May 23	42.30000 -0.04	42.46	41.14	42.34	23,835,524
29 May 23	42.34000 +0.21	42.88	41.92	42.58	12,771,028
26 May 23	42.13000 +0.55	42.32	41.20	41.59	10,593,249
25 May 23	41.58000 -0.48	42.29	40.97	41.96	16,289,952
24 May 23	42.06000 -0.44	42.52	41.80	42.41	10,926,278
23 May 23	42.50000 -0.45	43.25	42.30	42.94	9,284,448
22 May 23	42.95000 +0.17	43.09	42.07	42.64	14,916,332
19 May 23	42.78000 -0.29	43.13	42.13	43.00	14,979,007
18 May 23	43.07000 +0.51	43.87	42.69	42.88	17,707,588
17 May 23	42.56000 +0.11	43.34	42.20	42.31	16,991,824
16 May 23	42.45000 -1.69	44.39	42.16	44.30	32,504,308
15 May 23	44.14000 -0.75	44.91	43.00	44.89	26,399,668
12 May 23	44.89000 -0.41	45.43	44.75	45.01	12,379,715
11 May 23	45.30000 -0.95	46.57	45.28	46.26	15,947,259
10 May 23	46.25000 -0.19	47.20	45.89	46.00	13,871,457
09 May 23	46.44000 -0.42	48.38	46.12	46.50	21,408,840
08 May 23	46.86000 -0.36	47.47	45.72	47.22	24,445,974
05 May 23	47.22000 +0.42	48.05	46.19	46.46	21,217,266
04 May 23	46.80000 -2.60	49.61	46.13	49.61	31,288,706
28 Apr 23	49.40000 +3.41	49.62	46.60	46.60	41,186,208
27 Apr 23	45.99000 +0.39	46.38	44.55	45.11	21,826,780
26 Apr 23	45.60000 -1.10	47.55	45.40	47.10	23,463,902
25 Apr 23	46.70000 -0.74	48.18	46.27	47.25	28,575,174
24 Apr 23	47.44000 -1.72	49.30	46.90	48.88	26,110,638
21 Apr 23	49.16000 -0.90	51.45	48.90	50.07	29,741,948
20 Apr 23	50.06000 -1.05	52.88	48.21	51.38	50,760,332
19 Apr 23	51.11000 +1.10	52.41	49.77	50.00	33,200,166
18 Apr 23	50.01000 -0.08	51.14	49.53	50.00	22,315,784
17 Apr 23	50.09000 -0.41	50.99	49.26	50.39	21,281,122
14 Apr 23	50.50000 -0.37	51.22	49.54	50.68	20,685,996
13 Apr 23	50.87000 +0.27	53.30	50.60	51.00	49,412,156
12 Apr 23	50.60000 +1.42	51.53	49.20	49.32	39,781,840
11 Apr 23	49.18000 +0.18	49.94	48.42	49.00	36,534,704
10 Apr 23	49.00000 -4.20	53.46	48.76	53.20	58,294,152
07 Apr 23	53.20000 +0.39	54.39	51.61	52.70	34,659,968
06 Apr 23	52.81000 -4.40	55.20	51.59	54.81	63,675,448
04 Apr 23	57.21000 -0.36	59.10	55.69	58.72	59,337,112
03 Apr 23	57.57000 +4.35	58.18	53.88	54.00	83,971,768
31 Mar 23	53.22000 +4.84	53.22	47.50	48.21	52,244,804
30 Mar 23	48.38000 -0.55	49.08	47.69	48.60	15,661,507
29 Mar 23	48.93000 -0.07	50.14	48.25	49.61	22,249,146
28 Mar 23	49.00000 -1.60	50.12	48.40	49.87	28,805,528
27 Mar 23	50.60000 +3.20	52.14	47.20	47.20	66,468,544
24 Mar 23	47.40000 +1.47	47.50	45.34	45.87	29,597,020
23 Mar 23	45.93000 +1.03	46.02	43.51	44.60	24,331,596
22 Mar 23	44.90000 -0.42	45.68	44.58	45.68	17,000,496
21 Mar 23	45.32000 +0.13	46.11	44.80	45.58	13,740,151
20 Mar 23	45.19000 -2.06	47.75	45.08	47.05	17,716,904
17 Mar 23	47.25000 +2.09	47.99	45.66	45.66	23,045,718
16 Mar 23	45.16000 -0.93	46.09	44.93	45.70	11,281,600
15 Mar 23	46.09000 -0.37	47.60	45.94	46.80	11,350,527
14 Mar 23	46.46000 -0.53	47.07	46.07	46.99	10,344,606
13 Mar 23	46.99000 +1.72	47.58	44.50	45.10	23,114,372
10 Mar 23	45.27000 -0.32	45.84	45.10	45.42	9,241,096
09 Mar 23	45.59000 +0.82	45.79	43.76	44.45	14,539,596
08 Mar 23	44.77000 +0.69	44.94	44.01	44.09	11,687,205
07 Mar 23	44.08000 -2.13	46.12	44.00	46.12	18,214,190
06 Mar 23	46.21000 +0.72	46.55	45.28	45.90	13,662,226
03 Mar 23	45.49000 +0.12	45.74	44.86	45.35	10,387,001
02 Mar 23	45.37000 +0.09	46.11	44.67	45.02	11,873,465
01 Mar 23	45.28000 +0.88	45.38	44.11	44.40	15,627,974
28 Feb 23	44.40000 +0.08	45.30	43.88	44.51	17,130,776
27 Feb 23	44.32000 -0.19	45.99	43.90	43.91	16,218,491
24 Feb 23	44.51000 +0.31	45.10	44.10	44.10	14,965,107
23 Feb 23	44.20000 -0.35	44.80	43.78	44.36	9,382,717
22 Feb 23	44.55000 -0.75	44.99	43.94	44.88	17,176,320
21 Feb 23	45.30000 +0.54	46.07	44.31	44.78	20,758,500
20 Feb 23	44.76000 +0.79	44.95	44.05	44.50	10,899,062
17 Feb 23	43.97000 -1.46	45.55	43.93	45.20	20,040,880
16 Feb 23	45.43000 -0.88	46.50	45.00	46.31	19,210,140
15 Feb 23	46.31000 -0.05	46.87	46.15	46.30	9,924,544
14 Feb 23	46.36000 +0.00	46.77	45.92	46.45	13,279,038
13 Feb 23	46.36000 -0.04	47.25	46.18	46.18	20,455,656
10 Feb 23	46.40000 -0.88	47.07	45.82	47.06	19,393,360
09 Feb 23	47.28000 -0.52	47.79	46.40	47.79	19,844,570
08 Feb 23	47.80000 +1.14	48.00	46.45	46.90	14,076,523
07 Feb 23	46.66000 -0.71	47.30	45.90	47.12	21,300,850
06 Feb 23	47.37000 -0.47	48.00	46.84	47.65	15,182,187
03 Feb 23	47.84000 +0.62	48.22	46.89	47.42	25,294,796
02 Feb 23	47.22000 -0.56	50.40	46.35	49.80	52,317,796
01 Feb 23	47.78000 +0.56	48.10	46.96	47.21	19,359,796
31 Jan 23	47.22000 +0.93	47.65	46.08	46.69	19,731,936
30 Jan 23	46.29000 +0.08	48.35	46.00	47.00	18,207,766
20 Jan 23	46.21000 -0.18	46.97	45.75	46.25	11,401,406
19 Jan 23	46.39000 +0.39	46.77	45.54	46.00	15,864,651
18 Jan 23	46.00000 +2.01	46.72	43.92	44.00	23,782,632
17 Jan 23	43.99000 -0.01	44.49	43.56	43.77	10,852,488
16 Jan 23	44.00000 +1.79	44.42	42.21	42.49	24,010,708
13 Jan 23	42.21000 +0.13	42.37	41.61	42.24	7,900,505
12 Jan 23	42.08000 +0.10	42.44	41.40	41.91	12,788,190
11 Jan 23	41.98000 -1.00	42.95	41.70	42.95	16,814,480
10 Jan 23	42.98000 +0.45	43.78	42.13	42.59	13,794,964
09 Jan 23	42.53000 +0.32	43.11	40.90	41.58	19,154,368
06 Jan 23	42.21000 +0.12	44.00	41.70	42.43	21,846,478
05 Jan 23	42.09000 -0.67	42.74	41.70	42.32	9,920,643
04 Jan 23	42.76000 +0.86	43.05	41.37	42.07	25,784,166
03 Jan 23	41.90000 +1.44	42.17	40.11	40.35	18,878,516
30 Dec 22	40.46000 +0.09	41.18	40.20	40.31	9,306,386
29 Dec 22	40.37000 +1.06	40.50	38.90	39.35	12,667,767
28 Dec 22	39.31000 -0.43	40.19	39.12	39.83	9,761,975
27 Dec 22	39.74000 +0.15	39.97	39.11	39.72	7,988,180
26 Dec 22	39.59000 +1.09	39.91	38.49	38.49	11,884,046
23 Dec 22	38.50000 +0.83	39.20	37.47	37.66	13,833,237
22 Dec 22	37.67000 +0.81	38.23	36.90	37.13	11,500,964
21 Dec 22	36.86000 +0.07	37.76	36.60	37.07	8,034,637
20 Dec 22	36.79000 -1.71	38.30	36.44	38.00	16,093,049
19 Dec 22	38.50000 +0.11	38.78	37.50	38.37	6,749,452
16 Dec 22	38.39000 -0.40	38.72	37.90	38.68	13,260,211
15 Dec 22	38.79000 -0.11	39.20	38.51	38.89	7,672,092
14 Dec 22	38.90000 +0.11	39.29	38.40	38.81	8,486,964
13 Dec 22	38.79000 -1.15	40.30	38.76	39.79	11,846,846
12 Dec 22	39.94000 +0.44	40.50	39.27	39.45	16,815,964
09 Dec 22	39.50000 -0.12	40.00	38.80	39.61	21,933,328
08 Dec 22	39.62000 -0.09	39.90	38.92	39.72	11,817,332
07 Dec 22	39.71000 -0.26	40.35	39.53	40.02	11,314,589
06 Dec 22	39.97000 -0.33	40.67	39.80	40.20	11,502,788
05 Dec 22	40.30000 +0.20	41.13	39.90	40.50	13,553,583
02 Dec 22	40.10000 -0.80	41.50	40.04	40.45	14,936,806
01 Dec 22	40.90000 +0.94	41.25	39.94	40.50	16,327,677
30 Nov 22	39.96000 -0.14	40.55	39.48	39.90	11,896,206
29 Nov 22	40.10000 +0.16	40.58	39.31	40.04	15,346,344
28 Nov 22	39.94000 -0.51	40.72	39.50	40.00	15,120,197
25 Nov 22	40.45000 -0.50	41.24	40.03	41.03	19,986,082
24 Nov 22	40.95000 -1.71	42.94	40.78	42.70	16,568,932
23 Nov 22	42.66000 +0.37	42.88	41.91	42.11	11,977,432
22 Nov 22	42.29000 -0.09	43.07	41.60	42.35	10,927,039
21 Nov 22	42.38000 -1.30	44.01	41.80	43.52	17,547,932
18 Nov 22	43.68000 +0.48	45.10	43.20	43.21	20,773,572
17 Nov 22	43.20000 +0.41	43.67	42.22	42.80	17,461,640
16 Nov 22	42.79000 -0.31	43.97	42.28	43.05	12,416,911
15 Nov 22	43.10000 +1.57	43.95	40.94	40.94	28,324,182
14 Nov 22	41.53000 +0.43	42.10	40.50	41.98	18,902,300
11 Nov 22	41.10000 +0.71	43.50	40.31	42.00	27,604,762
10 Nov 22	40.39000 +0.74	41.15	39.30	39.56	19,006,786
09 Nov 22	39.65000 -0.80	40.43	39.50	40.02	13,642,435
08 Nov 22	40.45000 +0.84	40.59	38.80	39.66	19,129,612
07 Nov 22	39.61000 -0.87	41.33	39.18	39.70	27,034,456
04 Nov 22	40.48000 +1.80	40.90	38.50	38.67	34,787,952
03 Nov 22	38.68000 -2.12	41.19	37.81	40.03	44,675,592
02 Nov 22	40.80000 -1.12	42.15	40.61	41.65	32,149,812
01 Nov 22	41.92000 +0.24	43.15	39.96	41.63	37,871,504
31 Oct 22	41.68000 +3.23	42.29	37.24	38.00	54,858,892
28 Oct 22	38.45000 +1.07	39.30	36.90	37.38	62,313,296
27 Oct 22	37.38000 +3.40	37.38	35.20	35.20	36,786,344
26 Oct 22	33.98000 +1.94	34.23	31.86	31.98	22,588,448
25 Oct 22	32.04000 -1.67	33.99	31.53	33.99	23,561,000
24 Oct 22	33.71000 -0.56	34.99	33.25	34.00	19,787,416
21 Oct 22	34.27000 -0.68	35.38	34.06	35.21	10,681,408
20 Oct 22	34.95000 +0.52	35.16	34.02	34.22	13,319,819
19 Oct 22	34.43000 +0.14	34.74	33.80	34.29	9,083,424
18 Oct 22	34.29000 -1.09	35.72	34.02	35.36	10,585,995
17 Oct 22	35.38000 +0.33	35.67	34.89	35.01	10,108,570
14 Oct 22	35.05000 +0.74	35.48	34.20	34.49	10,760,969
13 Oct 22	34.31000 +0.90	35.00	33.01	33.24	15,501,954
12 Oct 22	33.41000 +0.97	33.52	31.46	32.40	12,744,774
11 Oct 22	32.44000 -1.02	33.85	32.14	33.80	11,424,966
10 Oct 22	33.46000 -0.43	34.28	33.33	33.89	8,716,235
30 Sep 22	33.89000 +0.37	34.74	33.60	33.79	10,196,081
29 Sep 22	33.52000 +0.01	34.65	33.31	33.87	11,899,406
28 Sep 22	33.51000 -0.16	33.96	32.92	33.60	8,597,484
27 Sep 22	33.67000 +1.63	33.90	32.04	32.31	13,616,596
26 Sep 22	32.04000 -0.48	33.30	31.86	32.46	10,782,840
23 Sep 22	32.52000 -0.28	33.36	32.20	32.81	7,643,189
22 Sep 22	32.80000 +0.06	33.14	32.22	32.43	7,126,897
21 Sep 22	32.74000 -0.03	33.35	31.75	32.66	11,432,438
20 Sep 22	32.77000 -0.92	34.10	32.47	33.69	12,891,522
19 Sep 22	33.69000 -0.30	34.38	33.42	34.14	15,299,555
16 Sep 22	33.99000 -1.72	36.30	33.88	35.80	35,226,212
15 Sep 22	35.71000 -0.59	36.58	35.43	36.26	11,962,063
14 Sep 22	36.30000 +0.15	36.56	35.50	35.78	15,800,874
13 Sep 22	36.15000 +0.85	36.55	35.01	35.58	17,231,424
09 Sep 22	35.30000 +1.31	35.50	33.50	33.96	17,459,888
08 Sep 22	33.99000 +0.40	34.65	33.40	33.61	9,848,363
07 Sep 22	33.59000 -0.07	33.69	33.16	33.55	9,641,033
06 Sep 22	33.66000 -0.07	33.98	33.36	33.97	7,777,872
05 Sep 22	33.73000 -0.64	34.47	33.38	34.20	13,408,324
02 Sep 22	34.37000 -0.13	34.75	34.01	34.50	9,198,115
01 Sep 22	34.50000 +0.86	35.28	33.21	33.75	18,972,068
31 Aug 22	33.64000 +0.31	34.16	33.00	33.05	16,978,484
30 Aug 22	33.33000 +0.63	33.57	32.51	32.60	15,707,202
29 Aug 22	32.70000 +0.26	33.33	31.70	31.99	18,550,430
26 Aug 22	32.44000 +1.97	33.08	30.50	30.66	32,244,548
25 Aug 22	30.47000 +0.16	30.65	29.76	30.40	7,512,719
24 Aug 22	30.31000 -1.02	31.73	30.06	31.44	10,129,601
23 Aug 22	31.33000 +0.16	31.88	31.02	31.19	8,526,808
22 Aug 22	31.17000 -0.05	31.80	30.91	31.00	12,060,176
19 Aug 22	31.22000 -0.06	32.06	30.90	31.02	8,623,483
18 Aug 22	31.28000 -10.17	32.44	31.20	32.29	9,005,137
17 Aug 22	41.45000 +0.38	41.73	40.73	41.10	9,124,322
16 Aug 22	41.07000 -1.54	42.93	40.72	42.91	18,297,596
15 Aug 22	42.61000 -0.71	43.60	42.34	43.52	6,587,916
12 Aug 22	43.32000 -0.34	43.93	42.92	43.50	5,790,127
11 Aug 22	43.66000 +1.74	43.90	41.99	42.18	10,786,655
10 Aug 22	41.92000 -1.13	43.05	41.54	43.00	8,710,606
09 Aug 22	43.05000 -0.87	43.86	42.53	43.51	8,028,554
08 Aug 22	43.92000 -0.55	44.77	43.59	44.60	8,369,650
05 Aug 22	44.47000 +3.05	44.80	41.60	41.74	18,716,476
04 Aug 22	41.42000 +0.32	42.44	41.15	41.67	6,742,287
03 Aug 22	41.10000 +0.01	41.98	40.95	41.40	8,828,628
02 Aug 22	41.09000 -1.16	41.88	40.13	41.88	10,184,210
01 Aug 22	42.25000 -0.21	42.40	41.30	42.30	9,081,426
29 Jul 22	42.46000 -0.26	43.37	42.32	42.72	10,354,129
28 Jul 22	42.72000 +0.10	43.57	42.35	42.85	11,664,303
27 Jul 22	42.62000 +0.52	42.92	41.85	41.98	10,106,575
26 Jul 22	42.10000 +0.89	42.34	41.11	41.16	11,398,958
25 Jul 22	41.21000 +0.04	41.44	40.33	41.38	8,408,291
22 Jul 22	41.17000 +0.16	41.69	40.53	41.20	11,643,233
21 Jul 22	41.01000 -0.39	42.00	41.00	41.22	9,913,778
20 Jul 22	41.40000 +0.64	41.68	40.45	41.20	9,835,668
19 Jul 22	40.76000 -0.45	41.49	40.38	41.08	8,432,141
18 Jul 22	41.21000 +2.50	41.49	38.70	38.71	19,634,112
15 Jul 22	38.71000 -2.93	41.15	38.26	40.65	31,157,366
14 Jul 22	41.64000 +0.78	42.27	40.70	40.86	9,700,925
13 Jul 22	40.86000 +0.18	41.48	40.68	40.93	7,929,392
12 Jul 22	40.68000 -1.14	42.25	40.50	41.83	13,301,052
11 Jul 22	41.82000 -1.88	43.56	41.51	43.40	16,161,333
08 Jul 22	43.70000 +0.10	44.49	43.60	43.81	7,758,396
07 Jul 22	43.60000 -0.91	44.84	43.28	44.48	10,681,334
06 Jul 22	44.51000 -0.58	45.95	43.86	45.09	12,507,557
05 Jul 22	45.09000 -0.93	46.55	44.37	45.80	12,774,475
04 Jul 22	46.02000 +3.02	46.50	43.18	43.46	24,432,540
01 Jul 22	43.00000 -0.54	43.97	42.73	43.70	8,937,435
30 Jun 22	43.54000 -0.73	44.70	43.17	44.27	16,627,887
29 Jun 22	44.27000 -1.43	45.96	43.98	45.72	19,444,156
28 Jun 22	45.70000 +0.01	46.00	44.39	45.67	10,968,314
27 Jun 22	45.69000 +0.44	46.98	45.15	45.40	18,851,952
24 Jun 22	45.25000 +0.24	45.65	44.30	45.10	16,381,139
23 Jun 22	45.01000 +1.84	45.55	42.70	43.10	24,373,276
22 Jun 22	43.17000 -2.03	45.05	43.10	44.91	19,371,098
21 Jun 22	45.20000 +2.41	45.65	42.34	43.00	27,493,228
20 Jun 22	42.79000 +0.01	43.70	42.23	42.88	16,181,347
17 Jun 22	42.78000 +1.02	42.80	41.01	41.20	17,576,876
16 Jun 22	41.76000 -2.10	44.22	41.57	44.22	25,726,004
15 Jun 22	43.86000 +1.68	46.30	42.20	42.20	35,141,428
14 Jun 22	42.18000 +0.16	42.33	40.34	41.00	14,119,854
13 Jun 22	42.02000 -0.88	42.84	41.83	42.45	10,357,007
10 Jun 22	42.90000 +1.51	43.24	40.60	40.99	17,606,780
09 Jun 22	41.39000 -1.45	43.64	41.25	42.84	17,491,096
08 Jun 22	42.84000 -0.41	43.49	41.90	43.23	13,437,646
07 Jun 22	43.25000 +1.05	44.24	41.20	42.20	24,420,490
06 Jun 22	42.20000 +1.92	42.50	39.90	40.20	26,841,932
02 Jun 22	40.28000 +0.88	40.68	38.68	39.39	22,851,090
01 Jun 22	39.40000 -0.70	40.33	39.05	39.95	19,879,730
31 May 22	40.10000 +2.70	40.44	37.08	37.43	30,372,430
30 May 22	37.40000 +1.25	37.59	35.62	36.30	14,502,845
27 May 22	36.15000 -0.04	37.19	36.02	36.85	10,869,773
26 May 22	36.19000 +1.18	36.39	34.05	35.20	14,179,565
25 May 22	35.01000 +0.21	35.33	34.42	34.48	10,820,889
24 May 22	34.80000 -2.01	36.90	34.80	36.90	12,135,854
23 May 22	36.81000 -0.28	37.50	36.36	37.32	9,388,812
20 May 22	37.09000 +0.35	37.53	36.57	36.72	12,270,833
19 May 22	36.74000 -0.52	36.91	36.17	36.51	7,034,290
18 May 22	37.26000 -0.08	37.72	37.13	37.56	7,781,752
17 May 22	37.34000 -0.05	37.62	36.85	37.24	6,473,527
16 May 22	37.39000 -0.16	38.27	37.07	37.78	7,606,310
13 May 22	37.55000 -0.11	38.23	37.20	37.88	7,379,246
12 May 22	37.66000 -0.26	38.11	37.41	37.82	7,965,378
11 May 22	37.92000 +0.97	38.81	36.80	36.90	21,643,856
10 May 22	36.95000 +0.58	37.34	35.81	36.02	18,468,296
09 May 22	36.37000 +0.09	37.09	36.00	36.20	11,430,387
06 May 22	36.28000 -0.30	37.37	35.30	35.90	18,534,862
05 May 22	36.58000 -1.50	37.60	36.15	37.50	32,721,636
29 Apr 22	38.08000 +3.46	38.08	33.98	34.80	34,515,844
28 Apr 22	34.62000 -0.38	35.98	34.25	34.38	25,652,606
27 Apr 22	35.00000 +2.96	35.24	31.85	32.04	33,886,040
26 Apr 22	32.04000 -1.48	33.87	32.03	33.50	21,226,122
25 Apr 22	33.52000 -1.96	35.07	33.52	34.79	27,018,300
22 Apr 22	35.48000 -0.83	36.35	34.88	36.08	21,716,998
21 Apr 22	36.31000 -1.27	37.77	36.04	36.72	18,028,344
20 Apr 22	37.58000 -0.57	38.58	37.52	38.30	11,559,627
19 Apr 22	38.15000 -0.58	39.07	37.80	38.97	12,562,467
18 Apr 22	38.73000 +0.43	38.90	37.66	38.20	10,528,553
15 Apr 22	38.30000 -1.02	39.10	38.10	38.90	13,711,211
14 Apr 22	39.32000 +0.40	39.45	38.71	39.21	15,411,792
13 Apr 22	38.92000 -1.08	39.84	38.75	39.61	13,168,937
12 Apr 22	40.00000 +0.35	40.06	38.65	39.72	16,772,345
11 Apr 22	39.65000 -1.84	41.45	39.54	41.34	15,803,096
08 Apr 22	41.49000 -0.56	42.38	41.17	41.53	9,947,554
07 Apr 22	42.05000 -0.50	43.14	42.01	42.80	13,662,714
06 Apr 22	42.55000 -0.47	43.75	42.32	43.05	15,285,092
01 Apr 22	43.02000 -1.44	44.62	42.89	44.10	25,711,332
31 Mar 22	44.46000 -2.19	46.65	44.10	46.65	20,611,174
30 Mar 22	46.65000 +2.10	46.80	44.87	45.00	9,856,383
29 Mar 22	44.55000 -0.38	45.45	44.48	45.29	5,880,809
28 Mar 22	44.93000 -0.79	45.40	44.25	45.00	9,204,896
25 Mar 22	45.72000 -0.68	47.14	45.66	46.70	6,934,722
24 Mar 22	46.40000 -0.26	46.80	46.01	46.39	4,290,209
23 Mar 22	46.66000 -0.27	47.39	46.51	46.95	7,062,255
22 Mar 22	46.93000 +0.63	47.36	45.84	46.30	9,428,508
21 Mar 22	46.30000 +0.00	47.30	45.80	46.64	8,364,788
18 Mar 22	46.30000 -0.32	46.95	45.66	46.58	10,025,148
17 Mar 22	46.62000 +1.61	47.57	45.84	46.30	18,788,004
16 Mar 22	45.01000 +1.11	45.19	42.66	44.79	18,524,830
15 Mar 22	43.90000 -1.48	46.50	43.51	45.20	18,520,040
14 Mar 22	45.38000 -2.05	47.33	45.38	46.95	15,982,112
11 Mar 22	47.43000 +0.74	47.54	45.28	46.00	14,590,732
10 Mar 22	46.69000 -1.31	49.36	46.60	48.79	15,563,433
09 Mar 22	48.00000 -0.80	49.38	45.30	49.26	17,714,904
08 Mar 22	48.80000 -0.54	50.49	48.16	49.43	13,132,697
07 Mar 22	49.34000 -0.96	50.17	48.49	50.17	12,336,642
04 Mar 22	50.30000 -0.93	51.16	50.00	50.75	12,282,303
03 Mar 22	51.23000 -0.18	51.83	50.70	51.54	8,523,496
02 Mar 22	51.41000 -0.75	52.20	51.33	51.80	6,999,885
01 Mar 22	52.16000 -0.08	52.49	51.85	52.24	6,229,508
28 Feb 22	52.24000 -0.03	52.88	51.50	52.62	6,936,929
25 Feb 22	52.27000 +1.20	52.30	51.30	51.33	12,223,348
24 Feb 22	51.07000 -1.93	52.63	50.00	52.55	17,665,844
23 Feb 22	53.00000 +1.21	53.15	51.25	51.88	17,742,488
22 Feb 22	51.79000 -1.43	52.83	51.30	52.83	15,278,533
21 Feb 22	53.22000 -0.27	54.00	52.85	53.50	11,987,879
18 Feb 22	53.49000 -0.27	54.00	52.88	53.68	9,881,591
17 Feb 22	53.76000 -0.54	54.39	53.58	54.06	6,841,565
16 Feb 22	54.30000 -0.49	55.25	54.07	54.98	5,289,475
15 Feb 22	54.79000 +2.57	54.95	52.40	52.49	10,093,021
14 Feb 22	52.22000 -1.47	53.72	51.90	53.05	13,240,589
11 Feb 22	53.69000 -2.78	56.78	53.45	56.26	17,764,900
10 Feb 22	56.47000 -2.61	59.00	56.26	58.78	13,390,567
09 Feb 22	59.08000 +1.02	59.55	57.41	58.48	8,611,268
08 Feb 22	58.06000 -0.25	58.30	55.01	58.10	14,880,254
07 Feb 22	58.31000 -0.26	59.80	57.80	59.33	9,772,944
28 Jan 22	58.57000 -1.23	61.80	58.51	60.07	13,863,262
27 Jan 22	59.80000 +0.41	62.50	59.01	59.50	22,702,230
26 Jan 22	59.39000 +0.74	60.35	58.40	58.79	7,517,124
25 Jan 22	58.65000 -2.58	61.30	58.60	61.00	10,150,782
24 Jan 22	61.23000 +0.78	61.70	60.65	60.79	7,999,799
21 Jan 22	60.45000 +0.25	62.16	60.20	60.30	12,443,994
20 Jan 22	60.20000 +0.28	60.59	59.50	60.31	8,473,205
19 Jan 22	59.92000 +0.07	60.25	59.10	59.31	9,258,148
18 Jan 22	59.85000 +1.41	60.20	58.05	58.60	19,784,600
17 Jan 22	58.44000 +0.81	58.80	57.12	57.98	11,782,293
14 Jan 22	57.63000 -0.86	58.99	57.50	58.15	8,703,261
13 Jan 22	58.49000 -0.51	59.86	58.40	59.15	7,026,628
12 Jan 22	59.00000 +1.08	59.13	57.90	58.20	8,837,491
11 Jan 22	57.92000 -1.06	59.30	57.90	58.85	6,701,636
10 Jan 22	58.98000 +0.18	59.51	58.50	58.70	7,947,242
07 Jan 22	58.80000 -0.85	60.20	58.74	59.69	10,866,024
06 Jan 22	59.65000 -3.15	62.71	59.40	62.71	14,775,840
05 Jan 22	62.80000 +0.33	63.89	62.51	62.88	9,742,797
04 Jan 22	62.47000 +0.32	62.99	61.10	62.21	10,676,344
31 Dec 21	62.15000 +0.35	62.65	61.53	62.01	8,065,896
30 Dec 21	61.80000 -0.60	63.10	61.15	62.35	10,361,493
29 Dec 21	62.40000 -1.12	63.80	61.71	63.52	7,046,809
28 Dec 21	63.52000 +1.12	63.95	62.50	62.90	7,696,007
27 Dec 21	62.40000 -1.30	63.90	61.99	63.74	7,460,424
24 Dec 21	63.70000 -0.31	64.02	62.82	63.96	9,705,189
23 Dec 21	64.01000 +0.42	65.05	63.59	63.59	14,184,581
22 Dec 21	63.59000 -0.58	64.88	63.51	64.30	13,363,052
21 Dec 21	64.17000 +1.87	64.20	62.07	62.64	16,201,460
20 Dec 21	62.30000 -0.38	63.58	62.00	62.68	8,936,900
17 Dec 21	62.68000 -0.26	63.41	62.30	63.00	6,869,689
16 Dec 21	62.94000 +0.35	63.40	62.00	63.40	6,964,111
15 Dec 21	62.59000 -0.81	63.60	62.50	63.55	9,499,527
14 Dec 21	63.40000 +0.49	63.40	62.46	62.76	9,624,976
13 Dec 21	62.91000 +0.87	64.99	62.16	62.50	15,765,488
10 Dec 21	62.04000 -0.71	62.67	61.08	62.67	11,303,915
09 Dec 21	62.75000 +1.48	64.08	61.01	61.01	18,856,860
08 Dec 21	61.27000 +1.27	61.88	59.55	59.98	13,292,824
07 Dec 21	60.00000 +1.17	60.28	59.10	59.40	13,217,965
06 Dec 21	58.83000 +0.08	59.97	58.54	58.76	10,836,301
03 Dec 21	58.75000 +0.90	59.15	58.00	58.11	8,581,151
02 Dec 21	57.85000 -0.70	58.80	57.66	58.47	8,400,273
01 Dec 21	58.55000 +0.14	59.49	58.20	58.45	8,642,190
30 Nov 21	58.41000 +0.09	59.38	58.00	58.50	9,968,557
29 Nov 21	58.32000 +1.17	58.59	56.82	56.90	14,333,162
26 Nov 21	57.15000 +0.15	57.70	56.07	57.00	7,848,388
25 Nov 21	57.00000 -0.83	58.30	56.60	58.30	9,586,078
24 Nov 21	57.83000 -1.03	59.60	57.60	59.40	10,791,217
23 Nov 21	58.86000 +0.96	59.36	57.58	58.00	14,803,928
22 Nov 21	57.90000 -0.70	58.97	57.51	58.55	17,226,968
19 Nov 21	58.60000 -0.18	59.25	58.30	58.64	8,313,480
18 Nov 21	58.78000 -3.08	61.53	58.37	61.30	18,751,922
17 Nov 21	61.86000 -0.24	62.68	61.56	61.68	6,615,716
16 Nov 21	62.10000 -1.30	63.98	61.68	63.40	9,274,919
15 Nov 21	63.40000 +0.38	64.30	61.88	63.36	11,366,768
12 Nov 21	63.02000 +1.03	64.44	61.96	61.96	13,691,193
11 Nov 21	61.99000 +1.89	62.18	59.27	59.90	12,550,870
10 Nov 21	60.10000 -0.98	61.88	59.62	60.86	10,621,379
09 Nov 21	61.08000 -1.08	61.40	58.78	61.40	18,577,340
08 Nov 21	62.16000 -1.25	64.48	61.81	63.81	11,495,872
05 Nov 21	63.41000 -0.19	65.11	63.05	63.50	14,390,702
04 Nov 21	63.60000 +1.59	63.73	61.50	61.82	13,223,581
03 Nov 21	62.01000 -0.23	62.79	61.85	62.01	6,968,140
02 Nov 21	62.24000 -0.01	63.12	61.38	62.49	10,999,987
01 Nov 21	62.25000 -0.75	63.48	61.23	63.45	16,992,324
29 Oct 21	63.00000 +2.35	63.33	60.00	60.20	31,729,428
28 Oct 21	60.65000 -0.61	61.93	60.00	61.00	16,514,699
27 Oct 21	61.26000 +0.41	61.75	59.40	60.60	12,961,690
26 Oct 21	60.85000 +0.79	61.79	59.72	59.75	17,072,012
25 Oct 21	60.06000 +2.03	60.58	57.57	58.09	15,223,103
22 Oct 21	58.03000 +0.93	58.85	57.12	57.31	11,800,540
21 Oct 21	57.10000 -0.75	58.69	56.88	57.85	10,324,078
20 Oct 21	57.85000 -1.41	59.88	57.70	59.26	18,189,084
19 Oct 21	59.26000 +2.16	62.81	56.79	57.15	42,929,564
18 Oct 21	57.10000 -1.02	58.50	56.07	58.08	10,982,823
15 Oct 21	58.12000 +1.01	58.39	56.61	57.00	15,169,375
14 Oct 21	57.11000 -0.34	57.88	56.13	56.13	7,180,378
13 Oct 21	57.45000 +0.65	57.78	55.48	56.70	9,908,283
12 Oct 21	56.80000 +0.05	57.50	55.90	56.80	10,704,725
11 Oct 21	56.75000 -2.00	58.74	56.69	58.17	14,306,431
08 Oct 21	58.75000 +1.47	59.00	57.02	57.35	16,617,272
30 Sep 21	57.28000 +2.53	58.28	54.30	54.75	20,178,312
29 Sep 21	54.75000 -0.75	55.30	53.00	55.00	15,803,486
28 Sep 21	55.50000 +0.48	55.80	53.82	55.50	13,641,486
27 Sep 21	55.02000 +0.36	56.42	54.30	54.35	16,561,970
24 Sep 21	54.66000 +0.28	55.10	53.88	54.39	12,829,898
23 Sep 21	54.38000 +0.97	54.85	53.43	53.70	14,658,488
22 Sep 21	53.41000 -1.38	54.72	53.05	53.90	11,646,957
17 Sep 21	54.79000 +1.19	54.99	53.46	53.58	12,612,936
16 Sep 21	53.60000 -0.84	54.26	53.22	53.80	14,096,717
15 Sep 21	54.44000 -0.64	55.50	53.40	55.10	18,204,814
14 Sep 21	55.08000 -2.55	58.30	54.90	58.30	33,635,276
13 Sep 21	57.63000 +0.90	59.45	55.88	57.05	37,523,784
10 Sep 21	56.73000 +0.63	58.55	56.18	56.94	39,311,872
09 Sep 21	56.10000 -3.89	59.77	55.86	59.00	38,773,400
08 Sep 21	59.99000 +0.62	61.73	58.86	60.00	39,960,928
07 Sep 21	59.37000 +0.85	60.30	58.60	60.00	43,980,772
06 Sep 21	58.52000 +4.54	59.08	53.99	56.50	70,443,096
03 Sep 21	53.98000 +4.91	53.98	52.93	53.00	33,192,432
02 Sep 21	49.07000 -1.21	51.48	48.78	50.50	27,421,276
01 Sep 21	50.28000 +0.72	51.10	48.50	49.93	27,267,918
31 Aug 21	49.56000 -0.44	50.13	48.16	49.50	20,028,224
30 Aug 21	50.00000 -2.15	52.02	48.42	51.70	28,671,364
27 Aug 21	52.15000 -2.10	54.20	51.70	54.16	23,378,012
26 Aug 21	54.25000 -2.71	56.90	53.97	56.90	21,104,516
25 Aug 21	56.96000 +1.28	57.50	55.60	55.88	19,085,384
24 Aug 21	55.68000 +0.36	56.59	54.75	55.86	18,026,102
23 Aug 21	55.32000 +1.83	56.78	53.25	53.25	24,885,350
20 Aug 21	53.49000 -2.27	55.99	52.29	55.50	22,038,504
19 Aug 21	55.76000 +2.71	56.48	53.28	53.28	38,410,752
18 Aug 21	53.05000 +2.02	53.99	50.08	50.65	30,306,658
17 Aug 21	51.03000 -0.67	51.89	49.89	51.79	18,407,988
16 Aug 21	51.70000 +0.26	52.17	50.88	51.30	12,892,895
13 Aug 21	51.44000 -1.40	53.13	51.35	52.80	17,781,448
12 Aug 21	52.84000 -0.74	54.12	52.60	53.40	13,975,113
11 Aug 21	53.58000 -0.74	54.53	53.35	54.01	13,769,255
10 Aug 21	54.32000 -0.09	54.49	53.20	53.94	9,661,282
09 Aug 21	54.41000 +2.19	54.52	51.68	51.70	16,245,923
06 Aug 21	52.22000 -1.40	53.93	51.70	53.63	20,120,874
05 Aug 21	53.62000 -1.68	55.25	53.11	55.25	15,032,846
04 Aug 21	55.30000 +0.15	55.94	54.88	55.57	9,906,544
03 Aug 21	55.15000 +0.02	55.81	54.60	55.67	11,873,533
02 Aug 21	55.13000 -0.58	56.78	54.45	54.95	17,060,028
30 Jul 21	55.71000 +2.04	55.82	52.79	53.60	15,791,491
29 Jul 21	53.67000 +1.18	54.62	53.28	53.55	16,423,146
28 Jul 21	52.49000 -0.71	53.50	51.17	52.20	24,417,000
27 Jul 21	53.20000 -5.48	59.27	52.81	59.11	43,940,456
26 Jul 21	58.68000 -1.78	60.90	57.60	60.20	17,092,460
23 Jul 21	60.46000 -2.06	62.97	60.13	62.45	16,723,293
22 Jul 21	62.52000 -0.27	63.68	62.40	63.20	12,497,707
21 Jul 21	62.79000 +1.26	63.83	61.63	61.69	16,124,063
20 Jul 21	61.53000 +0.00	61.53	60.80	61.50	7,819,608
19 Jul 21	61.53000 -1.55	62.03	60.06	62.00	14,104,090
16 Jul 21	63.08000 -23.42	65.48	62.41	63.50	16,976,272
15 Jul 21	86.50000 -0.18	86.99	85.23	86.00	6,508,124
14 Jul 21	86.68000 +0.08	87.88	85.60	86.93	8,950,506
13 Jul 21	86.60000 +1.12	86.93	85.20	85.60	9,148,885
12 Jul 21	85.48000 +1.40	85.85	84.17	84.70	13,317,868
09 Jul 21	84.08000 -0.19	84.29	82.40	84.06	11,874,639
08 Jul 21	84.27000 -0.11	85.06	83.90	84.60	11,931,677
07 Jul 21	84.38000 -0.84	85.50	83.89	85.39	12,397,908
06 Jul 21	85.22000 -0.68	86.73	84.50	85.90	11,835,073
05 Jul 21	85.90000 -4.92	88.99	85.21	88.99	29,960,156
02 Jul 21	90.82000 -1.91	92.00	90.60	92.00	11,532,893
01 Jul 21	92.73000 -0.52	93.82	90.95	93.30	12,676,454
30 Jun 21	93.25000 +0.62	94.20	91.01	91.91	15,550,176
29 Jun 21	92.63000 +5.40	92.88	87.95	87.95	31,503,362
28 Jun 21	87.23000 +0.16	87.70	85.90	87.24	9,047,081
25 Jun 21	87.07000 +0.95	87.43	85.40	86.12	10,009,742
24 Jun 21	86.12000 -1.31	87.88	86.00	87.66	7,769,505
23 Jun 21	87.43000 -1.55	89.24	87.00	88.98	11,526,628
22 Jun 21	88.98000 +1.82	90.25	86.10	87.01	12,917,320
21 Jun 21	87.16000 +1.56	88.79	85.12	85.60	17,354,214
18 Jun 21	85.60000 -2.90	89.35	84.85	88.30	17,141,226
17 Jun 21	88.50000 -0.05	89.73	87.70	87.90	7,662,811
16 Jun 21	88.55000 -2.05	91.88	88.01	90.00	12,770,255
15 Jun 21	90.60000 +2.80	91.00	86.86	87.03	17,274,572
11 Jun 21	87.80000 -1.16	89.99	86.88	88.96	12,936,866
10 Jun 21	88.96000 -0.04	89.80	87.87	87.88	11,161,619
09 Jun 21	89.00000 -0.21	89.77	88.28	89.00	7,173,454
08 Jun 21	89.21000 +0.53	89.50	87.85	88.90	10,029,276
07 Jun 21	88.68000 +0.80	88.87	87.40	87.98	10,522,682
04 Jun 21	87.88000 +0.12	89.34	87.00	87.50	12,658,930
03 Jun 21	87.76000 -1.42	89.80	87.58	89.50	11,383,698
02 Jun 21	89.18000 -2.62	92.29	88.60	92.11	15,920,608
01 Jun 21	91.80000 -2.08	93.98	90.98	93.02	13,051,253
31 May 21	93.88000 +0.18	94.30	92.50	93.66	12,174,533
28 May 21	93.70000 -1.38	95.00	92.18	94.58	12,124,402
27 May 21	95.08000 -2.09	97.90	94.17	97.10	13,529,763
26 May 21	97.17000 -1.33	100.57	96.50	98.96	13,137,591
25 May 21	98.50000 +6.65	98.79	91.21	91.85	21,019,740
24 May 21	91.85000 +2.84	92.00	89.57	89.98	7,886,542
21 May 21	89.01000 -3.06	92.90	88.50	92.39	8,101,423
20 May 21	92.07000 +2.27	93.00	89.10	89.80	10,433,161
19 May 21	89.80000 +0.80	90.16	86.97	89.00	7,819,167
18 May 21	89.00000 +0.29	89.53	87.14	88.70	5,155,975
17 May 21	88.71000 +1.42	90.89	86.32	86.42	9,953,134
14 May 21	87.29000 +3.19	87.57	83.42	83.88	10,085,461
13 May 21	84.10000 -1.20	85.00	83.57	84.80	5,066,317
12 May 21	85.30000 +0.27	85.56	83.68	84.77	5,922,494
11 May 21	85.03000 -0.47	85.30	83.73	84.62	6,285,396
10 May 21	85.50000 -1.50	88.22	84.69	87.50	6,827,764
07 May 21	87.00000 -3.03	90.46	86.69	90.02	7,469,112
06 May 21	90.03000 -1.86	91.80	88.50	91.80	7,212,526
30 Apr 21	91.89000 -2.68	94.54	91.79	94.01	7,815,934
29 Apr 21	94.57000 +1.22	94.68	90.60	92.85	15,088,485
28 Apr 21	93.35000 +3.06	93.40	88.71	90.00	17,687,344
27 Apr 21	90.29000 +3.47	91.08	88.24	88.34	15,672,115
26 Apr 21	86.82000 -1.48	89.97	86.44	88.40	7,731,090
23 Apr 21	88.30000 -0.16	89.13	87.41	88.00	5,795,866
22 Apr 21	88.46000 +1.94	89.28	86.71	87.01	8,774,978
21 Apr 21	86.52000 -1.18	88.16	85.58	87.34	7,465,264
20 Apr 21	87.70000 +1.22	90.89	86.46	86.46	15,408,966
19 Apr 21	86.48000 +4.18	86.77	82.50	82.50	13,532,442
16 Apr 21	82.30000 -0.38	83.97	82.02	82.98	4,965,018
15 Apr 21	82.68000 +0.48	82.90	81.60	82.18	3,967,243
14 Apr 21	82.20000 +1.12	82.59	80.41	81.10	7,208,409
13 Apr 21	81.08000 -0.70	82.14	80.55	81.30	6,577,321
12 Apr 21	81.78000 -1.06	83.20	80.14	81.88	10,412,665
09 Apr 21	82.84000 -1.36	85.00	81.83	85.00	7,157,676
08 Apr 21	84.20000 -0.15	85.23	83.31	83.96	7,127,092
07 Apr 21	84.35000 -1.65	85.60	82.81	85.46	8,734,329
06 Apr 21	86.00000 +1.22	86.22	83.80	84.80	6,221,357
02 Apr 21	84.78000 +0.18	85.43	84.21	84.80	6,068,807
01 Apr 21	84.60000 +0.60	84.77	83.47	83.70	6,243,549
31 Mar 21	84.00000 +0.68	84.42	82.60	83.06	6,590,979
30 Mar 21	83.32000 +1.02	84.37	82.10	82.30	10,210,195
29 Mar 21	82.30000 -2.25	85.10	81.50	85.07	12,924,512
26 Mar 21	84.55000 +1.79	85.50	82.42	82.43	8,500,439
25 Mar 21	82.76000 -0.02	84.20	80.13	82.43	8,669,573
24 Mar 21	82.78000 -1.61	84.92	82.30	84.50	8,695,490
23 Mar 21	84.39000 -3.00	87.90	83.77	86.92	12,544,914
22 Mar 21	87.39000 +2.38	87.87	85.13	85.35	7,290,392
19 Mar 21	85.01000 -3.99	87.95	85.00	87.95	14,516,267
18 Mar 21	89.00000 -0.50	90.40	88.33	89.99	10,081,648
17 Mar 21	89.50000 +3.77	89.59	84.00	85.60	11,907,586
16 Mar 21	85.73000 -1.97	88.40	84.61	86.96	10,901,401
15 Mar 21	87.70000 -0.10	88.39	85.55	85.55	9,552,926
12 Mar 21	87.80000 +1.97	87.85	84.79	86.80	10,557,884
11 Mar 21	85.83000 +1.06	86.54	84.40	85.11	7,095,128
10 Mar 21	84.77000 -0.53	87.88	84.00	86.30	9,463,611
09 Mar 21	85.30000 +0.76	87.00	83.12	84.34	11,977,127
08 Mar 21	84.54000 -4.52	90.30	83.30	90.06	16,412,500
05 Mar 21	89.06000 +1.09	90.00	86.50	86.66	8,561,552
04 Mar 21	87.97000 -4.38	91.93	87.43	91.70	13,294,893
03 Mar 21	92.35000 +1.67	92.98	88.86	90.00	9,758,185
02 Mar 21	90.68000 +0.32	92.80	90.10	91.55	12,847,744
01 Mar 21	90.36000 +2.96	90.50	87.32	89.30	14,647,099
26 Feb 21	87.40000 -4.10	89.90	86.00	88.90	21,375,410
25 Feb 21	91.50000 -1.70	94.14	91.27	93.94	12,190,275
24 Feb 21	93.20000 -2.67	96.80	92.00	96.16	21,147,428
23 Feb 21	95.87000 -0.61	97.80	95.50	96.19	12,202,500
22 Feb 21	96.48000 -1.33	101.72	96.00	98.18	17,008,882
19 Feb 21	97.81000 -3.92	101.90	95.27	100.97	19,025,480
18 Feb 21	101.73000 -4.62	109.90	101.50	109.54	15,523,899
10 Feb 21	106.35000 +0.70	107.68	104.66	105.00	12,258,164
09 Feb 21	105.65000 +3.40	106.68	102.70	103.40	13,701,275
08 Feb 21	102.25000 +3.00	103.50	100.12	102.35	11,723,487
05 Feb 21	99.25000 -4.25	103.80	99.09	103.00	14,047,614
04 Feb 21	103.50000 -2.40	105.37	100.97	105.11	15,744,573
03 Feb 21	105.90000 -1.93	108.10	105.30	106.31	12,733,727
02 Feb 21	107.83000 +4.62	108.60	104.20	104.20	22,070,600
01 Feb 21	103.21000 +6.08	103.24	98.18	98.66	25,870,684
29 Jan 21	97.13000 +2.82	100.80	95.50	95.69	21,239,084
28 Jan 21	94.31000 -1.35	96.72	94.12	94.40	10,379,933
27 Jan 21	95.66000 +2.26	96.50	92.60	93.40	14,596,683
26 Jan 21	93.40000 -2.46	96.99	93.30	95.86	17,032,364
25 Jan 21	95.86000 -3.92	99.10	95.79	98.98	22,354,686
22 Jan 21	99.78000 -2.21	102.88	99.50	101.02	16,446,325
21 Jan 21	101.99000 +3.19	102.38	97.26	99.00	20,427,748
20 Jan 21	98.80000 +1.30	99.89	95.83	97.60	15,003,459
19 Jan 21	97.50000 +0.50	99.85	96.11	96.81	15,583,208
18 Jan 21	97.00000 +1.41	98.05	94.28	95.18	18,087,108
15 Jan 21	95.59000 -0.21	98.30	93.63	97.00	15,541,642
14 Jan 21	95.80000 +0.80	98.25	94.00	94.97	16,740,989
13 Jan 21	95.00000 -6.00	101.00	94.40	101.00	30,610,516
12 Jan 21	101.00000 +3.93	101.99	95.80	96.81	21,403,948
11 Jan 21	97.07000 -2.44	100.45	96.58	99.40	18,952,300
08 Jan 21	99.51000 +1.35	100.05	96.25	98.27	24,074,708
07 Jan 21	98.16000 -5.03	103.88	95.60	103.20	41,259,844
06 Jan 21	103.19000 -6.42	109.64	102.01	108.88	27,879,182
05 Jan 21	109.61000 +3.44	110.59	105.30	105.53	15,178,699
04 Jan 21	106.17000 +1.27	107.47	104.20	105.93	13,887,713
31 Dec 20	104.90000 +3.65	105.00	102.36	102.88	18,260,340
30 Dec 20	101.25000 +7.07	102.00	93.30	93.50	18,589,558
29 Dec 20	94.18000 +1.18	95.20	93.45	94.40	10,410,210
28 Dec 20	93.00000 -1.01	96.40	92.90	94.49	11,128,962
25 Dec 20	94.01000 +2.15	94.38	91.03	91.50	11,711,757
24 Dec 20	91.86000 -6.46	97.62	91.11	97.10	18,540,948
23 Dec 20	98.32000 +2.52	98.97	95.56	97.47	9,586,744
22 Dec 20	95.80000 -4.20	100.80	95.80	99.99	14,388,859
21 Dec 20	100.00000 -1.40	102.00	97.77	100.75	11,025,358
18 Dec 20	101.40000 +0.21	102.43	100.50	102.00	7,488,626
17 Dec 20	101.19000 +0.90	102.49	98.77	101.18	10,615,446
16 Dec 20	100.29000 -1.00	102.53	99.96	100.91	9,399,057
15 Dec 20	101.29000 -1.06	103.09	100.67	101.98	9,193,431
14 Dec 20	102.35000 +2.35	103.28	100.71	101.01	10,872,956
11 Dec 20	100.00000 -2.59	103.74	100.00	103.43	14,626,921
10 Dec 20	102.59000 +0.12	103.66	100.32	101.90	13,301,961
09 Dec 20	102.47000 +4.32	105.53	100.90	100.95	31,607,168
08 Dec 20	98.15000 +1.27	99.96	95.70	97.65	15,174,855
07 Dec 20	96.88000 +2.58	97.49	94.00	94.25	16,190,610
04 Dec 20	94.30000 +1.12	94.34	92.00	93.00	10,395,845
03 Dec 20	93.18000 +2.50	93.66	91.28	91.78	13,640,178
02 Dec 20	90.68000 +0.54	91.68	89.84	90.20	13,260,933
01 Dec 20	90.14000 +1.71	90.30	87.20	88.00	11,953,761
30 Nov 20	88.43000 +2.68	90.10	86.18	86.58	18,894,446
27 Nov 20	85.75000 +0.34	87.00	84.56	85.50	7,785,536
26 Nov 20	85.41000 -0.07	85.98	83.49	85.30	11,049,588
25 Nov 20	85.48000 -2.71	88.70	85.38	88.15	13,544,315
24 Nov 20	88.19000 -1.84	90.03	87.97	90.03	11,760,039
23 Nov 20	90.03000 -0.67	91.30	89.80	90.70	10,172,021
20 Nov 20	90.70000 -1.50	92.50	90.23	92.00	8,540,591
19 Nov 20	92.20000 +1.90	92.43	89.00	89.58	7,841,630
18 Nov 20	90.30000 -2.45	92.50	90.00	91.98	9,774,193
17 Nov 20	92.75000 -0.85	94.99	92.00	93.80	11,768,320
16 Nov 20	93.60000 +4.93	94.20	87.87	88.77	18,079,442
13 Nov 20	88.67000 -0.21	89.77	87.51	88.38	7,996,116
12 Nov 20	88.88000 -0.28	90.20	88.80	89.16	8,107,995
11 Nov 20	89.16000 -5.50	94.35	88.78	94.30	19,923,872
10 Nov 20	94.66000 +0.56	95.86	93.73	94.06	11,992,908
09 Nov 20	94.10000 +1.50	95.77	92.60	93.17	17,161,684
06 Nov 20	92.60000 -0.56	95.01	91.86	94.74	12,725,507
05 Nov 20	93.16000 +5.06	93.78	88.50	89.50	27,023,334
04 Nov 20	88.10000 -2.25	89.89	85.85	87.00	18,254,594
03 Nov 20	90.35000 +2.35	90.48	86.58	88.00	18,322,906
02 Nov 20	88.00000 -4.94	92.35	85.28	92.20	35,324,320
30 Oct 20	92.94000 +1.30	94.99	89.80	91.00	20,908,700
29 Oct 20	91.64000 -1.46	92.38	90.38	91.50	9,835,202
28 Oct 20	93.10000 +1.82	93.65	90.40	91.70	12,610,441
27 Oct 20	91.28000 +0.33	91.60	89.80	91.03	10,387,053
26 Oct 20	90.95000 -4.42	95.36	89.97	95.36	21,918,332
23 Oct 20	95.37000 -2.27	99.26	95.01	97.53	9,620,178
22 Oct 20	97.64000 +1.62	98.58	94.56	95.80	11,279,983
21 Oct 20	96.02000 -0.76	97.30	95.59	97.00	6,747,563
20 Oct 20	96.78000 +0.77	97.12	95.28	96.00	5,618,195
19 Oct 20	96.01000 -0.71	99.12	95.40	97.05	9,461,911
16 Oct 20	96.72000 +0.12	97.29	94.90	95.70	12,516,726
15 Oct 20	96.60000 -3.91	100.49	92.00	100.00	42,346,736
14 Oct 20	100.51000 -4.39	104.30	99.99	104.00	12,270,100
13 Oct 20	104.90000 +1.66	104.99	102.41	102.86	10,596,815
12 Oct 20	103.24000 +3.21	103.40	100.78	100.78	15,275,368
09 Oct 20	100.03000 +1.44	101.66	99.50	100.15	9,282,747
30 Sep 20	98.59000 +0.16	99.33	97.78	98.50	6,224,430
29 Sep 20	98.43000 +0.00	100.44	98.30	99.62	7,011,984
28 Sep 20	98.43000 +0.99	100.90	98.00	98.18	7,476,217
25 Sep 20	97.44000 +1.58	98.20	96.39	97.00	6,392,351
24 Sep 20	95.86000 -2.24	98.00	95.50	98.00	7,352,938
23 Sep 20	98.10000 -0.07	98.88	96.50	98.17	7,525,892
22 Sep 20	98.17000 -0.40	99.99	97.60	97.90	6,731,630
21 Sep 20	98.57000 -0.90	100.46	97.88	100.00	10,245,893
18 Sep 20	99.47000 +3.61	100.00	95.21	95.77	14,071,233
17 Sep 20	95.86000 +0.81	96.98	91.95	95.49	15,713,855
16 Sep 20	95.05000 -5.45	100.50	94.22	100.10	25,513,752
15 Sep 20	100.50000 -1.69	102.40	98.96	102.09	11,414,167
14 Sep 20	102.19000 +0.78	102.50	100.66	102.05	7,649,072
11 Sep 20	101.41000 +0.37	102.40	99.30	101.07	9,165,177
10 Sep 20	101.04000 +0.19	103.97	100.66	101.25	10,019,392
09 Sep 20	100.85000 -2.68	103.03	99.53	101.99	10,594,909
08 Sep 20	103.53000 +0.63	105.01	102.00	103.98	9,225,441
07 Sep 20	102.90000 -3.60	107.70	102.69	106.20	13,225,503
04 Sep 20	106.50000 -2.50	107.99	105.08	106.77	13,588,823
03 Sep 20	109.00000 -1.48	111.00	108.55	110.48	8,881,582
02 Sep 20	110.48000 -1.12	112.50	110.00	111.75	9,741,539
01 Sep 20	111.60000 +0.16	112.99	110.63	111.51	10,320,434
31 Aug 20	111.44000 -2.81	115.00	111.08	114.50	15,686,165
28 Aug 20	114.25000 +5.70	114.50	107.25	108.62	22,055,760
27 Aug 20	108.55000 +1.95	110.15	106.00	106.00	17,652,364
26 Aug 20	106.60000 -0.42	109.68	105.51	108.67	15,808,967
25 Aug 20	107.02000 +4.14	109.60	102.71	102.77	23,755,804
24 Aug 20	102.88000 +2.27	104.02	101.00	101.00	11,674,431
21 Aug 20	100.61000 -0.50	102.22	99.70	100.10	11,319,884
20 Aug 20	101.11000 -0.33	102.30	99.25	99.81	8,730,316
19 Aug 20	101.44000 -3.61	104.67	101.00	104.35	11,683,815
18 Aug 20	105.05000 +0.85	105.18	103.05	103.81	12,110,100
17 Aug 20	104.20000 +1.10	106.80	104.10	104.50	17,085,628
14 Aug 20	103.10000 +3.45	103.50	99.32	100.56	13,922,263
13 Aug 20	99.65000 +1.00	102.54	99.35	100.86	12,179,770
12 Aug 20	98.65000 -3.53	102.00	96.50	102.00	23,354,782
11 Aug 20	102.18000 -2.25	106.00	102.00	105.10	12,746,144
10 Aug 20	104.43000 -1.75	106.10	101.99	105.06	14,971,823
07 Aug 20	106.18000 -3.98	110.50	103.28	110.16	18,247,624
06 Aug 20	110.16000 -0.40	110.56	108.18	110.20	12,231,530
05 Aug 20	110.56000 +2.62	111.58	108.01	109.11	16,767,445
04 Aug 20	107.94000 -2.03	110.79	107.33	110.70	14,637,626
03 Aug 20	109.97000 +0.44	110.48	108.50	110.00	15,181,710
31 Jul 20	109.53000 +2.42	111.50	106.70	106.70	17,109,096
30 Jul 20	107.11000 -2.24	109.94	106.90	109.40	14,315,918
29 Jul 20	109.35000 +2.84	109.58	105.08	105.11	19,020,756
28 Jul 20	106.51000 +0.51	109.16	105.29	108.30	13,867,936
27 Jul 20	106.00000 +3.69	106.87	102.43	102.83	20,134,876
24 Jul 20	102.31000 -3.59	107.86	100.97	105.59	26,817,256
23 Jul 20	105.90000 -1.23	108.58	103.10	105.22	23,834,312
22 Jul 20	107.13000 -0.22	110.10	104.30	104.30	27,243,240
21 Jul 20	107.35000 +0.95	116.00	105.07	116.00	52,064,780
20 Jul 20	106.40000 +3.06	107.58	102.70	107.37	19,875,516
17 Jul 20	103.34000 -3.46	108.87	99.40	106.01	34,640,344
16 Jul 20	106.80000 -8.70	119.49	106.44	116.80	35,453,428
15 Jul 20	115.50000 -0.53	119.77	114.99	117.50	19,925,984
14 Jul 20	116.03000 -2.67	118.69	113.13	118.01	22,400,130
13 Jul 20	118.70000 +1.60	119.66	116.60	116.70	18,159,480
10 Jul 20	117.10000 -2.38	119.02	115.52	118.00	20,506,324
09 Jul 20	119.48000 -1.02	122.40	119.00	120.00	21,950,916
08 Jul 20	120.50000 +3.50	122.22	115.74	117.26	21,384,912
07 Jul 20	117.00000 +3.39	120.25	115.00	115.00	26,749,212
06 Jul 20	113.61000 +7.66	114.98	106.80	106.80	29,118,372
03 Jul 20	105.95000 +1.70	106.99	102.50	103.21	22,551,268
02 Jul 20	104.25000 -2.73	107.01	103.30	106.76	24,478,616
01 Jul 20	106.98000 -0.72	108.66	103.60	107.33	18,623,064
30 Jun 20	107.70000 +3.93	111.00	103.85	104.00	25,152,404
29 Jun 20	103.77000 -0.20	106.80	101.80	106.25	16,117,344
24 Jun 20	103.97000 +0.97	104.94	102.02	102.51	13,868,053
23 Jun 20	103.00000 +4.67	103.88	97.06	97.49	20,262,348
22 Jun 20	98.33000 +3.63	99.46	95.01	95.60	17,924,564
19 Jun 20	94.70000 +1.40	95.90	93.45	93.68	16,630,052
18 Jun 20	93.30000 -2.05	95.91	90.00	95.30	22,158,628
17 Jun 20	95.35000 +1.11	95.69	93.38	94.70	11,687,408
16 Jun 20	94.24000 +1.47	95.15	93.39	94.67	11,590,666
15 Jun 20	92.77000 +1.75	94.40	91.37	91.37	17,593,320
12 Jun 20	91.02000 -0.89	93.38	90.04	90.09	16,926,618
11 Jun 20	91.91000 +2.60	93.77	89.05	89.31	17,986,714
10 Jun 20	89.31000 +3.31	90.25	86.00	86.06	17,677,316
09 Jun 20	86.00000 +0.48	86.81	84.98	85.60	10,780,602
08 Jun 20	85.52000 +1.66	86.58	83.99	84.01	17,410,006
05 Jun 20	83.86000 -25.24	84.39	81.65	84.00	13,455,993
04 Jun 20	109.10000 +0.00	110.09	107.30	110.01	6,502,837
03 Jun 20	109.10000 -0.39	111.35	108.30	110.37	9,035,997
02 Jun 20	109.49000 -1.87	111.99	109.22	111.37	8,199,035
01 Jun 20	111.36000 +6.05	112.44	108.49	110.50	17,936,528
29 May 20	105.31000 +1.14	106.43	103.30	104.30	10,339,683
28 May 20	104.17000 +0.29	108.50	104.07	105.70	13,870,000
27 May 20	103.88000 -1.42	106.20	103.75	105.30	6,286,078
26 May 20	105.30000 +2.94	105.77	103.30	103.40	8,991,192
25 May 20	102.36000 -0.34	103.44	100.40	102.70	7,839,168
22 May 20	102.70000 -1.02	105.80	101.88	104.00	10,453,361
21 May 20	103.72000 -4.23	108.49	102.80	107.99	13,775,832
20 May 20	107.95000 -0.44	110.50	107.20	108.50	10,907,604
19 May 20	108.39000 +4.49	109.58	105.30	105.99	17,601,416
18 May 20	103.90000 -0.34	104.94	102.00	104.20	9,262,312
15 May 20	104.24000 -0.41	106.88	104.05	105.12	8,384,010
14 May 20	104.65000 -0.35	106.20	104.00	104.52	6,893,230
13 May 20	105.00000 +0.52	105.24	103.11	104.00	7,104,250
12 May 20	104.48000 +2.00	104.79	101.88	102.48	8,774,871
11 May 20	102.48000 -0.91	105.39	101.25	104.70	9,717,286
08 May 20	103.39000 +0.39	106.32	103.11	104.00	9,892,730
07 May 20	103.00000 -0.88	104.87	101.94	104.00	8,617,542
06 May 20	103.88000 +1.27	104.50	101.26	101.80	11,881,566
30 Apr 20	102.61000 +3.15	104.39	100.10	100.10	13,985,021
29 Apr 20	99.46000 -1.37	101.19	99.01	100.83	7,639,870
28 Apr 20	100.83000 +0.84	103.09	96.93	98.01	22,087,884
27 Apr 20	99.99000 +5.28	101.50	97.04	97.07	24,883,168
24 Apr 20	94.71000 -0.43	95.80	94.11	95.28	6,119,639
23 Apr 20	95.14000 -0.95	96.96	95.03	96.33	5,860,163
22 Apr 20	96.09000 +0.44	96.40	94.57	94.80	7,098,398
21 Apr 20	95.65000 -1.18	96.86	94.65	96.48	8,538,760
20 Apr 20	96.83000 +1.62	97.65	95.00	95.00	11,832,906
17 Apr 20	95.21000 +1.52	97.18	94.92	94.97	20,204,080
16 Apr 20	93.69000 +1.89	94.38	90.66	91.41	14,538,055
15 Apr 20	91.80000 -0.26	93.62	91.73	92.80	10,735,778
14 Apr 20	92.06000 +2.05	92.13	90.60	90.97	9,206,531
13 Apr 20	90.01000 -1.06	91.49	89.20	89.90	7,795,876
10 Apr 20	91.07000 -2.45	93.51	90.33	93.51	10,478,534
09 Apr 20	93.52000 +1.61	95.47	92.77	92.80	12,585,807
08 Apr 20	91.91000 -0.43	93.30	91.50	92.02	9,597,455
07 Apr 20	92.34000 +4.14	93.38	90.61	91.00	17,632,218
03 Apr 20	88.20000 -1.50	89.50	88.01	89.03	8,252,827
02 Apr 20	89.70000 +2.93	89.71	86.33	86.62	11,778,088
01 Apr 20	86.77000 -1.13	89.40	86.50	87.63	9,573,090
31 Mar 20	87.90000 +0.20	89.72	87.80	89.18	8,491,985
30 Mar 20	87.70000 -1.35	88.86	86.20	87.38	10,562,307
27 Mar 20	89.05000 -0.43	90.96	89.05	90.75	10,006,711
26 Mar 20	89.48000 -0.06	90.80	88.33	88.60	11,488,570
25 Mar 20	89.54000 +2.28	90.88	88.90	89.46	16,305,276
24 Mar 20	87.26000 +3.40	87.26	84.54	86.30	18,398,702
23 Mar 20	83.86000 -5.02	86.99	83.50	85.80	17,449,524
20 Mar 20	88.88000 +0.68	90.00	87.07	89.40	13,512,380
19 Mar 20	88.20000 +1.32	89.71	85.06	87.22	20,315,464
18 Mar 20	86.88000 -0.13	91.18	85.97	88.30	21,232,092
17 Mar 20	87.01000 +2.01	88.31	83.50	86.50	23,824,256
16 Mar 20	85.00000 -6.78	91.80	84.28	91.80	26,289,822
13 Mar 20	91.78000 +0.61	92.68	85.01	86.39	23,458,160
12 Mar 20	91.17000 -2.41	92.80	89.71	90.56	19,467,106
11 Mar 20	93.58000 -2.98	97.30	93.38	96.78	15,000,593
10 Mar 20	96.56000 +5.42	96.74	91.00	91.00	26,718,138
09 Mar 20	91.14000 -7.31	95.80	90.68	95.80	33,282,690
06 Mar 20	98.45000 -2.38	100.68	98.13	98.80	13,733,042
05 Mar 20	100.83000 -1.97	105.50	99.00	104.69	26,962,612
04 Mar 20	102.80000 -0.76	105.79	99.03	103.10	25,425,980
03 Mar 20	103.56000 +5.56	107.80	100.00	100.00	45,368,272
02 Mar 20	98.00000 +1.81	100.30	95.09	97.50	25,522,936
28 Feb 20	96.19000 -4.72	100.50	95.94	98.91	30,233,388
27 Feb 20	100.91000 +5.91	104.49	96.44	96.44	38,724,040
26 Feb 20	95.00000 -6.54	100.50	94.78	99.80	32,664,536
25 Feb 20	101.54000 -0.96	102.76	96.98	99.99	27,749,588
24 Feb 20	102.50000 -0.64	104.75	100.87	101.73	25,270,540
21 Feb 20	103.14000 -1.75	106.05	102.33	103.12	30,955,432
20 Feb 20	104.89000 +8.44	106.10	96.80	97.01	43,568,584
19 Feb 20	96.45000 -2.54	98.88	96.37	98.80	21,170,910
18 Feb 20	98.99000 +0.49	99.15	97.48	98.00	15,676,087
17 Feb 20	98.50000 +2.72	98.97	96.52	98.20	22,154,004
14 Feb 20	95.78000 -0.27	99.60	94.40	95.52	23,203,474
13 Feb 20	96.05000 -1.80	99.94	95.80	98.10	21,480,484
12 Feb 20	97.85000 +4.25	98.86	93.40	93.65	26,336,300
11 Feb 20	93.60000 -0.60	95.75	92.33	94.18	19,475,220
10 Feb 20	94.20000 +2.94	98.88	90.81	91.30	30,445,426
07 Feb 20	91.26000 +3.21	91.90	87.12	87.52	27,680,556
06 Feb 20	88.05000 +5.16	89.12	82.60	83.40	32,719,276
05 Feb 20	82.89000 -0.13	85.68	82.00	83.06	28,192,716
04 Feb 20	83.02000 +3.20	83.65	79.82	79.82	31,194,812
03 Feb 20	79.82000 -8.87	80.50	79.82	79.82	20,018,418
23 Jan 20	88.69000 -3.56	93.37	86.90	91.14	28,850,056
22 Jan 20	92.25000 +4.47	93.33	87.00	87.55	26,618,136
21 Jan 20	87.78000 +0.37	89.45	86.80	87.18	20,308,334
20 Jan 20	87.41000 +0.01	90.44	85.20	90.02	28,974,494
17 Jan 20	87.40000 +3.75	88.28	83.81	84.37	29,626,766
16 Jan 20	83.65000 +0.25	84.36	82.50	83.69	17,084,680
15 Jan 20	83.40000 +1.81	83.46	81.12	81.35	17,975,902
14 Jan 20	81.59000 -0.88	83.46	81.50	83.25	12,512,207
13 Jan 20	82.47000 +1.09	82.76	80.39	80.96	15,866,652
10 Jan 20	81.38000 -0.69	83.31	81.00	82.93	13,001,310
09 Jan 20	82.07000 +1.17	83.99	81.68	82.00	17,952,516
08 Jan 20	80.90000 -0.70	83.00	80.53	80.78	23,031,396
07 Jan 20	81.60000 +1.60	82.51	79.32	80.05	22,728,812
06 Jan 20	80.00000 +0.97	81.10	78.03	78.30	21,023,558
03 Jan 20	79.03000 -0.41	80.30	78.05	79.15	16,365,321
02 Jan 20	79.44000 +1.71	79.98	77.96	78.81	17,568,322
31 Dec 19	77.73000 +0.32	77.84	76.55	77.42	11,614,580
30 Dec 19	77.41000 +1.82	78.00	74.22	75.02	19,494,626
27 Dec 19	75.59000 -1.99	77.98	75.56	77.80	14,343,966
26 Dec 19	77.58000 +1.06	77.59	76.20	76.95	9,054,213
25 Dec 19	76.52000 -0.32	77.55	76.02	76.75	10,783,776
24 Dec 19	76.84000 +0.67	76.99	75.60	76.40	9,387,876
23 Dec 19	76.17000 -2.23	78.42	75.90	78.40	16,083,727
20 Dec 19	78.40000 -1.24	80.78	78.32	80.62	11,730,560
19 Dec 19	79.64000 +0.15	80.21	78.11	79.47	13,534,672
18 Dec 19	79.49000 -0.92	80.86	79.27	80.12	14,730,472
17 Dec 19	80.41000 +0.57	82.84	79.11	80.06	26,703,928
16 Dec 19	79.84000 +0.56	80.55	78.65	79.35	20,438,166
13 Dec 19	79.28000 +3.38	79.64	77.02	77.05	29,286,956
12 Dec 19	75.90000 -0.80	77.18	75.90	77.11	8,879,090
11 Dec 19	76.70000 -0.14	77.52	76.19	76.98	11,651,237
10 Dec 19	76.84000 +2.55	76.96	74.24	74.30	18,020,804
09 Dec 19	74.29000 +0.52	74.68	73.13	74.47	10,597,902
06 Dec 19	73.77000 -0.02	73.99	72.78	73.90	9,593,421
05 Dec 19	73.79000 +1.92	74.22	72.03	72.38	14,077,769
04 Dec 19	71.87000 -0.63	71.98	71.21	71.98	9,689,480
03 Dec 19	72.50000 -0.81	72.92	71.17	72.92	11,241,398
02 Dec 19	73.31000 +0.50	74.46	73.07	73.33	8,987,794
29 Nov 19	72.81000 -0.67	73.79	72.39	73.33	7,987,642
28 Nov 19	73.48000 +0.01	74.03	73.32	73.55	4,774,102
27 Nov 19	73.47000 -0.91	74.30	73.18	73.80	7,291,520
26 Nov 19	74.38000 +0.40	74.90	73.16	74.00	11,145,223
25 Nov 19	73.98000 -2.82	76.67	73.90	76.63	14,706,987
22 Nov 19	76.80000 -0.31	78.59	76.40	77.09	14,283,962
21 Nov 19	77.11000 -0.19	77.95	76.41	76.60	8,341,216
20 Nov 19	77.30000 +0.70	78.77	76.89	76.90	18,367,068
19 Nov 19	76.60000 +1.65	76.65	74.82	75.19	11,549,333
18 Nov 19	74.95000 +0.14	75.54	74.18	74.50	6,963,111
15 Nov 19	74.81000 -1.84	76.58	74.80	76.50	11,781,777
14 Nov 19	76.65000 +0.22	76.93	75.70	76.00	10,408,296
13 Nov 19	76.43000 +0.75	76.58	75.00	75.68	10,013,913
12 Nov 19	75.68000 -0.64	76.69	74.16	76.26	14,681,846
11 Nov 19	76.32000 -1.11	77.56	76.02	76.62	12,772,797
08 Nov 19	77.43000 +0.37	79.25	77.31	77.98	20,448,726
07 Nov 19	77.06000 +0.82	77.26	76.01	76.01	12,240,122
06 Nov 19	76.24000 -1.74	78.09	75.94	77.63	16,395,269
05 Nov 19	77.98000 +0.44	78.46	75.83	76.10	23,392,780
04 Nov 19	77.54000 +0.47	78.76	77.09	77.59	21,901,272
01 Nov 19	77.07000 +0.81	77.50	75.81	76.00	20,236,190
31 Oct 19	76.26000 -2.80	79.46	76.09	79.00	30,760,296
30 Oct 19	79.06000 -2.00	82.68	78.12	81.33	47,598,268
29 Oct 19	81.06000 -1.43	88.83	81.01	84.00	87,489,904
28 Oct 19	82.49000 +7.50	82.49	79.52	82.49	61,622,532
25 Oct 19	74.99000 +2.16	74.99	72.31	72.70	10,183,991
24 Oct 19	72.83000 +0.11	73.22	72.10	72.81	6,144,805
23 Oct 19	72.72000 -1.13	74.43	72.55	73.97	7,852,533
22 Oct 19	73.85000 +1.40	73.87	72.46	72.80	8,524,804
21 Oct 19	72.45000 +0.30	73.11	70.88	72.20	9,015,209
18 Oct 19	72.15000 -1.85	74.70	72.10	74.35	12,342,328
17 Oct 19	74.00000 -0.95	75.21	73.91	74.81	7,956,289
16 Oct 19	74.95000 +0.05	75.69	74.66	75.00	8,057,726
15 Oct 19	74.90000 -2.26	77.00	74.88	76.68	13,594,433
14 Oct 19	77.16000 +0.84	78.23	76.25	77.30	17,375,448
11 Oct 19	76.32000 +0.72	77.50	74.84	75.70	19,640,406
10 Oct 19	75.60000 +1.50	75.65	73.99	74.25	13,790,001
09 Oct 19	74.10000 +0.84	74.10	71.96	72.89	9,026,892
08 Oct 19	73.26000 -0.67	75.48	73.19	74.39	11,519,866
30 Sep 19	73.93000 -1.11	75.51	73.90	75.23	9,583,763
27 Sep 19	75.04000 +0.93	75.64	74.30	74.65	11,145,716
26 Sep 19	74.11000 -2.22	77.20	73.86	77.00	16,014,768
25 Sep 19	76.33000 -1.25	77.84	76.00	77.00	13,007,120
24 Sep 19	77.58000 +0.15	78.77	77.43	77.44	16,171,214
23 Sep 19	77.43000 -2.37	79.26	75.88	79.26	22,218,634
20 Sep 19	79.80000 -0.37	80.49	79.08	80.28	11,379,287
19 Sep 19	80.17000 +1.19	80.69	79.30	79.74	12,414,461
18 Sep 19	78.98000 -0.10	79.60	78.22	79.54	12,858,649
17 Sep 19	79.08000 -2.30	80.92	78.38	80.92	21,016,218
16 Sep 19	81.38000 -0.69	82.99	81.00	82.48	13,763,064
12 Sep 19	82.07000 +1.22	82.56	80.88	81.30	16,654,999
11 Sep 19	80.85000 -2.24	83.67	80.70	83.40	22,715,740
10 Sep 19	83.09000 -1.28	85.30	82.12	84.85	24,301,874
09 Sep 19	84.37000 +2.46	85.07	82.54	83.49	25,029,284
06 Sep 19	81.91000 +0.91	83.58	80.55	82.42	23,800,220
05 Sep 19	81.00000 +1.48	85.06	81.00	81.90	40,400,264
04 Sep 19	79.52000 +0.34	80.50	78.00	78.65	21,460,934
03 Sep 19	79.18000 +0.32	79.65	77.65	78.59	19,951,984
02 Sep 19	78.86000 +4.56	79.68	74.50	74.95	30,472,612
30 Aug 19	74.30000 -0.65	77.20	73.70	75.02	20,990,896
29 Aug 19	74.95000 -0.87	75.85	74.11	75.85	18,807,748
28 Aug 19	75.82000 +0.42	76.35	74.72	75.08	18,103,244
27 Aug 19	75.40000 +4.57	77.02	71.70	71.75	33,103,802
26 Aug 19	70.83000 -1.28	71.53	70.30	70.50	14,600,756
23 Aug 19	72.11000 +1.22	74.10	71.52	72.53	29,906,416
22 Aug 19	70.89000 -0.01	71.49	70.33	71.05	11,654,607
21 Aug 19	70.90000 +0.04	71.65	70.51	70.70	11,978,686
20 Aug 19	70.86000 -1.09	72.60	70.68	71.90	21,025,644
19 Aug 19	71.95000 +5.08	71.98	68.03	68.03	33,789,360
16 Aug 19	66.87000 +0.78	67.98	65.81	66.00	17,051,874
15 Aug 19	66.09000 +0.28	66.20	63.68	64.00	12,043,588
14 Aug 19	65.81000 +0.22	67.39	65.57	67.30	11,858,980
13 Aug 19	65.59000 -1.51	66.66	65.38	66.50	9,893,183
12 Aug 19	67.10000 +1.85	67.10	65.25	65.30	12,747,080
09 Aug 19	65.25000 -0.75	67.15	64.60	66.20	13,749,207
08 Aug 19	66.00000 +1.62	66.26	65.33	65.33	14,286,921
07 Aug 19	64.38000 -0.68	65.56	64.38	65.49	11,838,196
06 Aug 19	65.06000 -1.86	65.50	62.75	65.05	25,122,864
05 Aug 19	66.92000 -2.04	69.60	66.80	68.59	20,620,844
02 Aug 19	68.96000 -2.41	69.70	68.59	69.20	22,590,356
01 Aug 19	71.37000 +0.28	71.86	70.63	71.00	14,147,693
31 Jul 19	71.09000 +0.37	71.55	69.63	70.43	14,466,633
30 Jul 19	70.72000 +0.37	71.88	70.36	70.64	17,883,080
29 Jul 19	70.35000 +0.08	70.95	69.88	70.25	11,293,464
26 Jul 19	70.27000 -0.82	71.95	69.70	71.95	20,410,836
25 Jul 19	71.09000 +1.08	71.69	69.81	70.01	18,621,652
24 Jul 19	70.01000 -0.15	71.49	69.73	70.37	22,920,938
23 Jul 19	70.16000 +2.90	70.31	67.52	67.86	25,124,784
22 Jul 19	67.26000 -0.25	68.87	66.58	68.00	12,876,846
19 Jul 19	67.51000 +0.82	68.48	66.74	67.15	11,665,587
18 Jul 19	66.69000 -1.42	67.90	66.60	67.90	10,297,113
17 Jul 19	68.11000 -0.35	69.06	68.01	68.01	11,538,833
16 Jul 19	68.46000 +0.07	68.93	67.70	67.78	11,646,283
15 Jul 19	68.39000 +3.21	69.49	64.52	65.50	24,084,800
12 Jul 19	65.18000 -0.03	65.63	64.60	65.20	8,999,716
11 Jul 19	65.21000 -0.32	66.59	65.00	65.95	11,886,101
10 Jul 19	65.53000 -0.37	66.39	65.43	66.19	7,080,661
09 Jul 19	65.90000 +0.10	66.66	65.11	65.86	10,708,673
08 Jul 19	65.80000 -2.67	68.20	65.57	68.10	17,119,036
05 Jul 19	68.47000 +0.29	68.65	68.01	68.08	8,546,884
04 Jul 19	68.18000 +0.21	68.63	67.46	68.29	9,314,702
03 Jul 19	67.97000 -1.83	69.48	67.60	69.45	14,528,936
02 Jul 19	69.80000 -0.45	70.65	69.10	69.99	13,928,997
01 Jul 19	70.25000 +2.10	71.46	69.60	71.00	25,904,766
28 Jun 19	68.15000 -1.04	69.12	67.59	68.58	12,169,664
27 Jun 19	69.19000 +1.33	70.06	68.24	68.50	19,165,964
26 Jun 19	67.86000 -0.64	68.69	67.00	67.25	12,393,878
25 Jun 19	68.50000 -0.99	69.80	66.61	69.16	23,323,098
24 Jun 19	69.49000 -0.51	71.15	68.86	70.50	20,181,996
21 Jun 19	70.00000 +0.95	71.59	69.11	69.30	34,240,908
20 Jun 19	69.05000 +3.50	70.29	65.57	65.73	36,155,124
19 Jun 19	65.55000 +1.35	68.00	65.55	67.70	28,305,428
18 Jun 19	64.20000 +1.01	65.23	62.62	63.35	15,313,014
17 Jun 19	63.19000 +0.43	63.72	62.44	62.52	8,716,229
14 Jun 19	62.76000 -2.12	65.22	62.68	64.80	14,533,143
13 Jun 19	64.88000 +1.88	65.49	62.76	62.99	21,199,960
12 Jun 19	63.00000 -1.38	64.46	62.88	63.65	16,379,259
11 Jun 19	64.38000 +4.73	64.64	59.50	59.93	26,569,546
10 Jun 19	59.65000 -0.18	60.69	58.00	59.82	12,728,797
06 Jun 19	59.83000 -0.32	60.90	59.49	59.99	11,949,332
05 Jun 19	60.15000 +0.82	61.17	59.60	60.01	13,400,402
04 Jun 19	59.33000 -2.58	62.15	58.37	61.97	21,989,586
03 Jun 19	61.91000 -0.43	63.27	61.59	63.00	11,276,321
31 May 19	62.34000 -0.02	63.63	62.21	62.70	11,443,758
30 May 19	62.36000 -1.42	63.45	61.85	63.18	11,356,993
29 May 19	63.78000 -0.72	64.67	63.41	63.96	10,811,620
28 May 19	64.50000 +0.53	64.92	63.31	64.26	16,457,138
27 May 19	63.97000 +2.32	64.40	61.30	62.37	19,160,052
24 May 19	61.65000 -0.65	63.55	61.63	62.00	12,230,788
23 May 19	62.30000 -2.96	65.20	61.66	65.20	18,822,640
22 May 19	65.26000 +0.44	65.50	64.15	64.82	13,796,342
21 May 19	64.82000 +1.08	65.67	62.20	63.68	19,400,092
20 May 19	63.74000 +0.98	64.35	61.83	62.76	16,695,210
17 May 19	62.76000 -1.89	66.23	62.06	65.20	21,109,684
16 May 19	64.65000 -1.95	66.40	64.51	65.76	16,479,366
15 May 19	66.60000 -16.55	67.75	64.12	65.00	18,838,678
14 May 19	83.15000 +0.77	84.18	81.50	81.50	14,797,351
13 May 19	82.38000 -1.11	84.50	81.28	82.30	15,280,882
10 May 19	83.49000 +5.46	84.58	78.70	80.00	27,094,594
09 May 19	78.03000 +1.20	79.26	76.50	76.83	14,707,303
08 May 19	76.83000 +0.88	79.00	73.70	74.20	15,621,525
07 May 19	75.95000 +1.20	76.74	73.00	75.39	16,618,646
06 May 19	74.75000 -8.30	80.12	74.75	77.58	23,399,552
30 Apr 19	83.05000 +0.52	83.93	81.79	82.54	11,394,642
29 Apr 19	82.53000 -3.36	86.45	81.61	85.90	19,927,200
26 Apr 19	85.89000 -0.88	88.50	85.30	86.13	14,952,107
25 Apr 19	86.77000 -3.63	90.95	86.68	89.50	17,745,112
24 Apr 19	90.40000 +3.97	90.57	86.90	87.18	20,967,234
23 Apr 19	86.43000 -0.34	88.30	84.88	86.39	15,711,283
22 Apr 19	86.77000 -3.49	90.47	86.70	90.35	16,519,740
19 Apr 19	90.26000 +1.96	91.32	88.60	88.60	13,371,530
18 Apr 19	88.30000 -1.82	90.45	88.25	90.45	10,654,618
17 Apr 19	90.12000 -0.58	91.30	89.20	90.04	12,413,145
16 Apr 19	90.70000 +1.28	91.18	86.96	88.50	21,144,340
15 Apr 19	89.42000 -2.58	94.50	89.03	94.10	16,110,550
12 Apr 19	92.00000 +0.08	93.10	90.80	91.52	12,677,074
11 Apr 19	91.92000 +0.61	93.50	91.02	92.00	17,601,446
10 Apr 19	91.31000 -3.32	93.51	90.10	93.04	22,451,306
09 Apr 19	94.63000 -4.37	97.40	93.44	97.00	24,297,860
08 Apr 19	99.00000 +1.67	100.33	94.30	98.75	30,223,458
04 Apr 19	97.33000 -2.75	100.00	96.31	100.00	21,094,296
03 Apr 19	100.08000 +2.69	102.68	96.19	96.27	26,152,252
02 Apr 19	97.39000 +1.09	105.19	94.10	96.32	44,492,300
01 Apr 19	96.30000 +8.74	96.32	92.12	96.32	39,543,416
29 Mar 19	87.56000 +6.36	87.78	82.00	82.00	25,629,624
28 Mar 19	81.20000 +0.21	83.20	80.08	80.66	11,652,187
27 Mar 19	80.99000 -2.47	84.27	80.00	84.00	17,715,960
26 Mar 19	83.46000 +0.47	84.66	82.61	83.99	15,833,642
25 Mar 19	82.99000 -3.40	84.91	82.71	83.95	16,010,127
22 Mar 19	86.39000 -1.45	88.20	84.30	87.88	15,939,790
21 Mar 19	87.84000 +3.96	89.29	84.19	84.20	29,071,328
20 Mar 19	83.88000 -0.59	86.50	82.50	84.33	16,594,637
19 Mar 19	84.47000 +0.79	86.10	82.80	84.50	18,195,020
18 Mar 19	83.68000 +2.50	83.88	79.38	81.35	21,176,642
15 Mar 19	81.18000 -1.32	84.80	79.82	83.40	22,360,994
14 Mar 19	82.50000 -5.63	86.40	80.99	86.40	29,794,420
13 Mar 19	88.13000 -7.16	95.00	87.00	95.00	36,793,936
12 Mar 19	95.29000 +8.39	95.59	87.00	87.01	50,814,388
11 Mar 19	86.90000 +2.37	88.09	84.60	85.72	23,396,248
08 Mar 19	84.53000 -7.37	90.34	84.50	84.50	35,406,372
07 Mar 19	91.90000 +2.20	98.67	86.80	88.00	45,525,544
06 Mar 19	89.70000 +2.08	90.28	86.50	87.79	32,448,788
05 Mar 19	87.62000 -0.69	87.97	85.50	86.15	24,035,066
04 Mar 19	88.31000 +0.04	93.70	86.72	89.90	39,451,400
01 Mar 19	88.27000 +1.84	91.68	85.50	87.50	31,164,920
28 Feb 19	86.43000 +0.46	87.53	83.10	85.20	23,683,936
27 Feb 19	85.97000 -1.03	89.98	84.00	87.15	38,768,244
26 Feb 19	87.00000 +1.46	94.05	85.96	94.05	63,460,396
25 Feb 19	85.54000 +7.78	85.54	85.54	85.54	6,614,648
22 Feb 19	77.76000 +7.07	77.76	69.48	70.60	26,821,682
21 Feb 19	70.69000 +1.29	73.51	69.00	69.21	24,074,788
20 Feb 19	69.40000 -1.20	70.50	68.08	70.42	14,462,709
19 Feb 19	70.60000 -0.41	72.12	69.12	71.65	20,001,718
18 Feb 19	71.01000 +3.90	71.01	67.70	67.70	21,844,318
15 Feb 19	67.11000 -1.14	68.95	66.97	68.20	14,347,197
14 Feb 19	68.25000 -0.25	69.15	67.65	68.40	12,942,242
13 Feb 19	68.50000 +0.48	70.15	67.69	68.00	18,262,432
12 Feb 19	68.02000 -0.98	68.77	67.59	68.30	14,708,792
11 Feb 19	69.00000 +3.24	69.00	66.50	67.00	24,008,296
01 Feb 19	65.76000 +3.39	66.00	62.65	62.90	16,628,257
31 Jan 19	62.37000 -0.61	63.77	61.80	63.69	10,523,962
30 Jan 19	62.98000 -0.79	65.30	62.73	63.75	15,042,082
29 Jan 19	63.77000 +2.87	64.50	62.38	63.50	23,767,072
28 Jan 19	60.90000 +1.72	62.30	59.72	59.90	15,704,806
25 Jan 19	59.18000 -0.50	60.45	59.11	59.70	8,153,292
24 Jan 19	59.68000 +1.40	60.74	58.35	58.71	13,875,246
23 Jan 19	58.28000 -0.57	59.24	57.96	58.85	8,872,093
22 Jan 19	58.85000 -1.23	60.50	58.37	60.00	7,311,404
21 Jan 19	60.08000 +0.52	62.10	58.62	59.63	13,119,242
18 Jan 19	59.56000 +1.40	59.60	58.01	58.02	9,003,582
17 Jan 19	58.16000 -0.94	59.94	58.11	59.20	9,717,558
16 Jan 19	59.10000 +1.23	62.98	58.41	62.10	26,178,838
15 Jan 19	57.87000 +2.42	57.95	54.77	55.20	12,853,948
14 Jan 19	55.45000 -0.55	56.87	55.20	56.01	7,051,290
11 Jan 19	56.00000 +1.05	56.07	54.60	55.03	8,362,463
10 Jan 19	54.95000 +0.39	55.90	54.58	54.77	7,939,458
09 Jan 19	54.56000 -0.46	56.10	54.50	55.37	9,729,312
08 Jan 19	55.02000 -0.26	55.97	54.68	55.20	8,617,527
07 Jan 19	55.28000 +1.95	55.81	53.51	53.80	14,638,369
04 Jan 19	53.33000 +2.24	53.72	50.35	50.47	9,466,359
03 Jan 19	51.09000 +0.56	52.17	50.00	50.03	9,685,765
02 Jan 19	50.53000 -1.45	51.78	50.28	51.75	8,007,762
28 Dec 18	51.98000 -1.64	53.95	50.51	53.89	13,933,465
27 Dec 18	53.62000 -0.27	55.59	53.58	54.70	9,158,053
26 Dec 18	53.89000 +0.02	54.20	53.26	53.60	6,388,708
25 Dec 18	53.87000 +0.18	54.30	52.49	53.28	7,950,393
24 Dec 18	53.69000 +0.38	54.36	53.11	53.40	5,660,780
21 Dec 18	53.31000 -0.08	53.75	52.60	53.12	5,449,094
20 Dec 18	53.39000 +1.14	53.46	52.26	52.51	6,729,222
19 Dec 18	52.25000 -0.64	53.47	52.20	52.94	5,220,694
18 Dec 18	52.89000 -0.64	53.70	52.05	53.08	7,125,552
17 Dec 18	53.53000 -0.77	54.09	53.01	53.85	6,338,240
14 Dec 18	54.30000 -1.81	55.90	54.28	55.90	8,097,352
13 Dec 18	56.11000 +0.73	56.65	54.60	55.60	10,624,138
12 Dec 18	55.38000 -0.18	55.97	55.00	55.63	3,353,519
11 Dec 18	55.56000 -0.81	56.78	54.95	56.78	6,241,371
10 Dec 18	56.37000 +0.99	56.58	55.00	55.00	8,282,285
07 Dec 18	55.38000 +1.23	55.52	54.43	54.63	6,328,788
06 Dec 18	54.15000 -1.68	55.40	53.91	55.40	7,802,123
05 Dec 18	55.83000 -0.60	56.30	55.00	55.25	6,634,314
04 Dec 18	56.43000 +0.26	56.57	55.40	56.25	7,822,757
03 Dec 18	56.17000 +1.98	57.50	55.97	57.05	14,056,970
30 Nov 18	54.19000 +1.16	54.19	53.05	53.20	7,153,435
29 Nov 18	53.03000 -1.82	56.00	52.98	55.30	11,293,981
28 Nov 18	54.85000 +0.73	55.30	52.86	54.00	11,697,402
27 Nov 18	54.12000 +1.12	54.78	53.21	53.43	9,589,684
26 Nov 18	53.00000 -0.20	53.87	52.70	53.12	7,236,299
23 Nov 18	53.20000 -2.69	55.95	52.93	55.92	13,300,655
22 Nov 18	55.89000 +0.09	56.90	55.25	55.82	8,998,969
21 Nov 18	55.80000 -0.11	56.39	55.00	55.40	8,893,585
20 Nov 18	55.91000 -1.30	56.87	55.40	56.21	10,883,755
19 Nov 18	57.21000 -0.69	57.94	56.25	57.79	10,565,628
16 Nov 18	57.90000 +1.40	58.85	56.60	56.60	19,354,930
15 Nov 18	56.50000 +0.70	57.10	54.88	55.86	15,698,626
14 Nov 18	55.80000 +0.40	56.80	54.97	55.42	15,970,297
13 Nov 18	55.40000 +1.38	57.15	53.30	53.45	28,264,966
12 Nov 18	54.02000 +4.23	54.36	49.29	49.80	23,686,798
09 Nov 18	49.79000 +0.77	50.42	48.78	48.96	9,013,173
08 Nov 18	49.02000 -1.68	51.36	48.92	51.26	11,146,712
07 Nov 18	50.70000 -0.28	51.33	50.26	50.70	11,911,437
06 Nov 18	50.98000 +1.02	51.09	49.00	49.90	12,369,331
05 Nov 18	49.96000 -0.77	50.88	48.91	50.00	12,016,151
02 Nov 18	50.73000 +3.02	50.94	49.80	49.80	20,963,416
01 Nov 18	47.71000 +0.98	49.33	47.50	48.13	17,407,860
31 Oct 18	46.73000 +0.01	47.50	45.90	46.45	9,483,707
30 Oct 18	46.72000 +1.54	47.10	43.18	44.78	16,555,466
29 Oct 18	45.18000 -3.02	47.50	43.60	47.50	18,691,232
26 Oct 18	48.20000 -2.47	51.40	46.80	51.40	19,134,440
25 Oct 18	50.67000 -1.18	50.98	48.90	50.02	16,297,931
24 Oct 18	51.85000 +0.01	52.57	50.88	51.77	10,956,215
23 Oct 18	51.84000 -0.38	53.07	51.38	52.60	12,393,918
22 Oct 18	52.22000 +3.52	53.31	49.70	50.16	24,175,600
19 Oct 18	48.70000 +2.50	48.96	45.40	45.61	15,678,519
18 Oct 18	46.20000 -0.43	47.47	45.71	46.18	10,064,223
17 Oct 18	46.63000 +1.31	47.06	44.58	46.20	11,379,573
16 Oct 18	45.32000 -2.04	48.00	44.30	47.36	12,221,916
15 Oct 18	47.36000 -0.04	48.50	47.34	47.46	7,730,660
12 Oct 18	47.40000 +0.40	48.08	45.69	46.67	11,896,671
11 Oct 18	47.00000 -3.96	49.40	46.00	48.68	16,715,385
10 Oct 18	50.96000 -0.29	51.50	49.70	51.25	8,806,937
09 Oct 18	51.25000 -1.33	53.57	49.99	52.73	14,257,698
08 Oct 18	52.58000 -2.63	54.35	52.41	53.86	10,566,722
28 Sep 18	55.21000 -0.01	55.56	53.89	55.25	11,502,022
27 Sep 18	55.22000 -0.03	55.79	54.75	55.30	8,639,008
26 Sep 18	55.25000 -0.03	55.96	54.38	55.06	11,619,804
25 Sep 18	55.28000 +0.43	55.80	54.31	54.50	10,478,838
21 Sep 18	54.85000 +1.32	54.97	52.86	53.86	12,093,227
20 Sep 18	53.53000 +0.21	54.59	53.30	53.85	10,034,036
19 Sep 18	53.32000 +0.72	54.14	51.90	52.51	13,851,739
18 Sep 18	52.60000 +0.79	52.85	50.50	51.69	12,457,234
17 Sep 18	51.81000 -0.12	52.81	51.35	51.62	7,521,240
14 Sep 18	51.93000 -2.37	54.70	51.70	54.54	16,883,304
13 Sep 18	54.30000 +0.10	55.58	52.87	54.61	13,210,038
12 Sep 18	54.20000 +0.43	55.30	53.50	53.77	10,755,525
11 Sep 18	53.77000 +1.07	54.33	52.58	52.91	8,521,118
10 Sep 18	52.70000 -1.45	54.80	52.70	54.00	11,950,078
07 Sep 18	54.15000 -2.25	57.39	53.04	56.50	20,232,056
06 Sep 18	56.40000 +0.90	58.47	55.45	55.45	18,631,308
05 Sep 18	55.50000 -1.03	56.81	55.22	56.00	11,189,159
04 Sep 18	56.53000 +0.41	57.39	55.13	55.83	17,591,052
03 Sep 18	56.12000 +2.78	56.30	52.50	53.34	16,938,612
31 Aug 18	53.34000 -0.79	54.50	53.11	54.16	8,383,659
30 Aug 18	54.13000 -0.19	54.74	53.40	54.42	7,931,228
29 Aug 18	54.32000 -0.49	55.16	53.82	55.02	7,681,490
28 Aug 18	54.81000 -0.19	55.89	54.28	54.80	11,576,229
27 Aug 18	55.00000 +0.30	55.55	54.30	54.63	16,053,651
24 Aug 18	54.70000 +1.00	55.18	53.07	53.27	22,039,284
23 Aug 18	53.70000 +2.89	54.16	52.41	52.41	24,484,748
22 Aug 18	50.81000 -0.12	51.84	50.41	50.67	6,470,675
21 Aug 18	50.93000 -0.08	51.29	50.11	50.99	9,242,348
20 Aug 18	51.01000 +1.94	51.05	48.58	49.20	9,477,023
17 Aug 18	49.07000 -0.74	51.20	48.84	50.50	8,357,644
16 Aug 18	49.81000 +0.10	50.96	48.54	49.34	9,121,551
15 Aug 18	49.71000 -1.26	51.61	49.27	50.97	8,907,518
14 Aug 18	50.97000 -0.86	51.83	50.62	51.52	7,461,904
13 Aug 18	51.83000 +1.84	52.10	49.02	49.13	15,418,967
10 Aug 18	49.99000 +1.02	50.42	48.79	48.79	13,623,117
09 Aug 18	48.97000 +2.57	49.30	46.20	46.38	14,289,691
08 Aug 18	46.40000 -2.06	48.30	46.32	48.19	10,063,988
07 Aug 18	48.46000 +0.96	48.50	45.88	47.50	12,284,221
06 Aug 18	47.50000 -0.66	48.64	46.88	48.34	6,562,969
03 Aug 18	48.16000 -1.12	49.49	48.06	48.88	5,507,249
02 Aug 18	49.28000 -1.63	50.79	47.03	50.60	12,908,365
01 Aug 18	50.91000 -0.25	52.10	50.80	51.37	5,933,843
31 Jul 18	51.16000 +0.19	51.53	50.45	50.80	5,787,431
30 Jul 18	50.97000 -1.06	52.82	50.45	52.00	9,007,999
27 Jul 18	52.03000 -0.55	52.84	51.60	52.50	7,738,559
26 Jul 18	52.58000 -1.22	53.95	52.01	53.69	10,222,270
25 Jul 18	53.80000 -0.07	54.98	53.45	54.01	9,989,670
24 Jul 18	53.87000 +0.36	55.25	53.26	53.50	16,792,184
23 Jul 18	53.51000 +1.37	54.39	51.88	52.09	17,581,852
20 Jul 18	52.14000 +1.35	52.50	50.09	50.57	17,457,562
19 Jul 18	50.79000 +0.11	51.63	49.70	50.28	9,318,489
18 Jul 18	50.68000 -0.07	51.80	50.45	51.01	9,083,111
17 Jul 18	50.75000 -0.61	51.32	49.50	51.32	11,620,947
16 Jul 18	51.36000 -0.66	52.01	50.60	51.72	11,971,274
13 Jul 18	52.02000 +0.09	52.68	51.50	52.19	9,511,046
12 Jul 18	51.93000 +2.45	52.99	49.80	49.90	15,921,988
11 Jul 18	49.48000 -1.06	50.17	48.27	49.60	11,673,938
10 Jul 18	50.54000 +0.75	50.75	49.46	50.20	15,143,250
09 Jul 18	49.79000 +2.13	50.36	48.20	48.97	23,045,312
06 Jul 18	47.66000 -5.30	54.16	47.66	53.17	43,480,528
05 Jul 18	52.96000 -0.44	54.22	52.78	53.30	8,891,130
04 Jul 18	53.40000 -1.69	54.90	52.96	54.85	11,208,731
03 Jul 18	55.09000 +2.28	55.54	52.61	53.11	15,110,535
02 Jul 18	52.81000 -0.14	53.90	52.01	52.60	14,759,133
29 Jun 18	52.95000 +3.37	53.28	49.67	49.67	16,245,969
28 Jun 18	49.58000 -0.12	50.46	49.20	49.85	9,396,952
27 Jun 18	49.70000 -0.24	50.38	49.21	49.78	11,171,231
26 Jun 18	49.94000 +1.94	50.43	47.27	47.47	13,208,700
25 Jun 18	48.00000 -0.22	49.22	47.70	48.80	10,409,300
22 Jun 18	48.22000 +1.10	48.80	46.01	46.35	10,607,023
21 Jun 18	47.12000 -2.62	49.94	46.89	49.43	14,866,888
20 Jun 18	49.74000 +0.74	50.50	48.49	48.49	14,277,883
19 Jun 18	49.00000 -4.06	51.85	47.75	51.85	20,483,078
15 Jun 18	53.06000 -2.46	55.85	52.88	55.50	16,042,006
14 Jun 18	55.52000 -0.65	56.78	55.50	56.01	7,848,181
13 Jun 18	56.17000 -1.57	57.72	56.15	57.56	8,673,654
12 Jun 18	57.74000 -0.14	58.25	56.22	58.13	10,566,352
11 Jun 18	57.88000 +1.01	58.00	56.37	56.87	9,093,832
08 Jun 18	56.87000 -0.36	57.84	55.93	57.45	9,305,891
07 Jun 18	57.23000 -0.11	58.96	57.20	58.00	9,829,645
06 Jun 18	57.34000 +0.83	58.00	56.51	56.60	10,907,476
05 Jun 18	56.51000 +1.32	56.58	55.02	55.05	11,140,493
04 Jun 18	55.19000 -2.51	58.27	54.84	58.08	18,630,734
01 Jun 18	57.70000 +0.01	58.58	56.88	57.20	10,209,968
31 May 18	57.69000 +0.63	58.28	55.75	57.73	13,055,803
30 May 18	57.06000 -2.33	58.93	56.85	58.03	18,246,996
29 May 18	59.39000 -0.84	61.30	59.31	60.23	11,091,068
28 May 18	60.23000 -2.66	63.00	60.12	63.00	16,563,990
25 May 18	62.89000 -0.67	63.54	61.82	63.13	14,943,852
24 May 18	63.56000 +2.05	64.47	61.30	62.00	26,203,892
23 May 18	61.51000 +0.74	62.85	60.21	60.60	19,491,910
22 May 18	60.77000 -0.36	61.07	59.85	60.90	10,373,319
21 May 18	61.13000 +1.81	61.55	59.71	59.71	15,751,736
18 May 18	59.32000 +0.33	59.65	57.81	59.11	11,241,538
17 May 18	58.99000 -0.35	59.90	58.68	59.22	7,638,905
16 May 18	59.34000 -1.31	60.58	59.21	60.30	11,403,944
15 May 18	60.65000 +1.49	60.68	59.01	59.40	12,952,963
14 May 18	59.16000 -0.83	60.60	58.48	60.20	15,814,249
11 May 18	59.99000 -0.63	61.31	59.70	60.71	13,989,803
10 May 18	60.62000 -2.10	62.97	60.03	62.72	20,425,588
09 May 18	62.72000 -1.63	64.43	62.51	64.40	14,677,306
08 May 18	64.35000 -0.04	65.49	63.40	64.12	15,019,680
07 May 18	64.39000 +2.69	64.64	62.10	62.30	21,978,744
04 May 18	61.70000 -1.07	63.57	61.68	62.40	15,649,775
03 May 18	62.77000 +0.85	62.80	59.50	61.50	19,435,964
02 May 18	61.92000 +1.04	62.95	60.67	60.70	20,316,058
27 Apr 18	60.88000 +1.73	61.52	57.70	59.74	20,832,802
26 Apr 18	59.15000 -1.61	61.41	59.00	60.50	15,272,679
25 Apr 18	60.76000 +0.09	62.20	59.53	59.58	20,067,640
24 Apr 18	60.67000 +2.05	60.98	57.68	58.75	25,935,484
23 Apr 18	58.62000 -0.53	60.33	56.88	59.89	22,598,932
20 Apr 18	59.15000 -2.51	62.68	59.01	61.44	29,246,692
19 Apr 18	61.66000 -3.26	64.21	61.41	64.07	26,686,708
18 Apr 18	64.92000 +1.48	66.17	60.91	63.50	34,098,564
17 Apr 18	63.44000 -3.89	66.80	61.00	66.09	35,579,980
16 Apr 18	67.33000 +3.33	67.39	62.51	63.98	43,343,304
13 Apr 18	64.00000 +2.92	65.55	61.88	61.90	33,007,230
12 Apr 18	61.08000 -0.29	63.18	60.89	61.89	17,685,352
11 Apr 18	61.37000 +0.38	63.45	60.93	61.22	22,297,864
10 Apr 18	60.99000 -1.44	62.93	59.13	62.63	27,514,576
09 Apr 18	62.43000 +0.64	64.20	60.76	61.98	24,201,904
04 Apr 18	61.79000 -3.18	65.78	61.68	65.77	27,981,760
03 Apr 18	64.97000 +2.13	65.00	61.83	62.16	32,189,284
02 Apr 18	62.84000 +3.06	65.67	60.51	60.98	47,915,064
30 Mar 18	59.78000 +2.15	60.19	58.20	58.67	39,853,376
29 Mar 18	57.63000 -0.65	59.26	56.70	58.14	34,574,656
28 Mar 18	58.28000 +1.75	59.72	56.87	57.58	63,115,296
27 Mar 18	56.53000 +5.14	56.53	52.30	52.49	32,031,080
26 Mar 18	51.39000 +2.20	51.49	48.60	48.60	17,339,912
23 Mar 18	49.19000 -2.42	50.68	47.37	49.44	24,313,552
22 Mar 18	51.61000 +0.90	52.87	50.73	51.01	19,211,364
21 Mar 18	50.71000 -1.88	53.50	50.57	52.40	18,508,656
20 Mar 18	52.59000 +0.03	53.10	50.90	51.25	15,629,275
19 Mar 18	52.56000 -0.24	53.77	51.46	52.00	18,456,256
16 Mar 18	52.80000 +0.41	55.48	52.71	54.35	29,033,812
15 Mar 18	52.39000 +0.99	52.52	50.70	51.38	16,503,715
14 Mar 18	51.40000 -1.93	53.35	51.20	52.86	18,462,144
13 Mar 18	53.33000 +1.06	54.20	51.60	52.20	28,326,448
12 Mar 18	52.27000 +0.23	54.09	51.98	51.98	27,866,650
09 Mar 18	52.04000 +2.06	52.44	49.85	50.08	25,707,356
08 Mar 18	49.98000 +0.33	50.77	49.66	49.66	12,507,282
07 Mar 18	49.65000 -1.70	50.66	49.61	50.35	18,804,096
06 Mar 18	51.35000 +0.66	52.87	50.80	51.05	30,825,480
05 Mar 18	50.69000 +1.42	51.35	49.86	50.35	22,116,620
02 Mar 18	49.27000 -1.15	50.49	48.80	49.88	21,910,876
01 Mar 18	50.42000 +2.68	50.46	47.35	47.51	32,284,606
28 Feb 18	47.74000 +0.54	48.50	46.30	46.99	12,142,650
27 Feb 18	47.20000 +0.21	49.00	47.07	47.52	15,855,234
26 Feb 18	46.99000 +1.20	47.36	46.05	46.25	12,104,551
23 Feb 18	45.79000 -0.20	46.29	45.39	45.82	6,385,204
22 Feb 18	45.99000 +1.54	46.35	44.86	45.00	9,942,070
14 Feb 18	44.45000 -0.11	44.79	43.88	44.60	5,286,712
13 Feb 18	44.56000 -0.20	45.65	44.31	45.20	8,491,271
12 Feb 18	44.76000 +1.33	44.97	43.70	43.70	9,548,485
09 Feb 18	43.43000 -1.20	43.80	41.50	42.71	14,592,762
08 Feb 18	44.63000 +0.86	45.00	43.55	43.85	10,083,099
07 Feb 18	43.77000 +0.47	44.98	41.90	44.57	17,013,342
06 Feb 18	43.30000 -4.79	46.99	43.28	46.30	23,771,760
05 Feb 18	48.09000 -0.97	48.86	47.58	47.80	8,627,015
02 Feb 18	49.06000 +0.27	49.80	47.50	49.00	13,115,463
01 Feb 18	48.79000 -2.70	52.47	47.39	51.71	23,782,640
31 Jan 18	51.49000 -0.72	52.00	50.62	51.58	17,873,168
30 Jan 18	52.21000 +1.77	52.28	49.97	51.00	17,689,904
29 Jan 18	50.44000 -0.94	51.92	49.48	51.37	15,074,482
26 Jan 18	51.38000 +0.45	51.96	50.50	50.90	14,058,874
25 Jan 18	50.93000 -1.70	53.30	50.88	52.48	22,336,038
24 Jan 18	52.63000 +2.22	53.26	50.01	50.41	33,070,142
23 Jan 18	50.41000 -0.27	50.59	49.72	50.30	11,938,204
22 Jan 18	50.68000 +2.20	51.43	48.08	48.45	22,614,484
19 Jan 18	48.48000 +0.91	49.08	47.50	47.61	12,572,115
18 Jan 18	47.57000 -0.49	48.42	47.41	47.99	9,510,289
17 Jan 18	48.06000 -2.17	48.85	47.18	48.51	19,590,452
16 Jan 18	50.23000 +0.92	50.39	49.30	49.61	15,332,149
15 Jan 18	49.31000 -1.88	50.36	48.68	49.89	24,508,242
12 Jan 18	51.19000 -2.33	53.53	50.94	53.53	31,945,044
11 Jan 18	53.52000 +2.90	54.50	50.38	50.96	47,817,348
10 Jan 18	50.62000 +3.37	51.79	47.63	47.63	37,878,720
09 Jan 18	47.25000 -0.65	47.84	46.80	47.84	9,051,285
08 Jan 18	47.90000 -0.17	48.35	46.50	48.30	14,732,140
05 Jan 18	48.07000 +0.30	49.33	47.90	48.80	15,143,889
04 Jan 18	47.77000 -0.29	48.53	47.33	47.80	10,021,748
03 Jan 18	48.06000 +0.48	48.12	47.11	47.56	10,895,507
02 Jan 18	47.58000 +1.18	47.83	46.20	46.46	11,265,265
29 Dec 17	46.40000 -0.01	46.69	45.50	46.28	10,455,294
28 Dec 17	46.41000 +0.17	46.99	45.75	46.30	7,401,817
27 Dec 17	46.24000 -0.64	47.35	45.85	46.99	7,781,479
26 Dec 17	46.88000 +0.88	47.11	45.56	46.38	8,158,829
25 Dec 17	46.00000 -1.70	48.08	45.80	47.50	13,792,328
22 Dec 17	47.70000 -1.33	49.67	47.68	49.05	11,990,370
21 Dec 17	49.03000 +0.13	49.53	48.13	48.80	10,808,795
20 Dec 17	48.90000 -1.04	49.80	48.52	49.70	13,569,120
19 Dec 17	49.94000 +2.24	50.38	48.11	48.11	22,342,424
18 Dec 17	47.70000 +0.36	49.15	47.40	47.75	12,351,274
15 Dec 17	47.34000 -1.84	49.49	47.10	49.22	13,349,256
14 Dec 17	49.18000 +0.44	50.20	48.62	48.68	12,521,690
13 Dec 17	48.74000 +0.24	49.46	48.03	48.15	11,175,725
12 Dec 17	48.50000 -0.03	49.44	47.49	47.90	19,319,716
11 Dec 17	48.53000 +3.75	49.18	45.30	45.50	25,366,746
08 Dec 17	44.78000 -0.07	45.66	44.71	44.97	9,848,137
07 Dec 17	44.85000 -0.10	45.58	44.53	44.69	8,182,369
06 Dec 17	44.95000 +0.99	45.07	43.70	44.17	11,046,787
05 Dec 17	43.96000 -3.32	47.79	42.88	47.30	23,178,836
04 Dec 17	47.28000 -0.62	47.85	47.06	47.70	7,485,030
01 Dec 17	47.90000 +0.94	48.30	47.00	47.20	10,236,825
30 Nov 17	46.96000 -1.54	48.48	46.80	48.01	12,066,874
29 Nov 17	48.50000 -0.98	49.50	47.60	49.50	11,065,560
28 Nov 17	49.48000 +1.15	49.65	48.20	48.47	10,069,127
27 Nov 17	48.33000 -0.66	50.39	47.85	49.33	12,488,649
24 Nov 17	48.99000 -1.01	50.61	48.90	49.50	12,056,667
23 Nov 17	50.00000 -2.33	52.15	49.90	51.81	15,482,440
22 Nov 17	52.33000 +0.05	53.68	51.50	51.90	17,051,376
21 Nov 17	52.28000 +0.92	53.27	51.00	51.28	19,989,680
20 Nov 17	51.36000 -0.78	51.83	49.11	51.00	20,228,676
17 Nov 17	52.14000 -1.77	55.70	51.76	54.30	25,552,116
16 Nov 17	53.91000 -0.03	54.80	53.50	53.72	14,426,163
15 Nov 17	53.94000 -2.39	56.99	53.87	56.00	23,338,896
14 Nov 17	56.33000 -1.16	57.34	55.89	57.01	20,399,032
13 Nov 17	57.49000 +0.85	57.80	55.59	56.21	29,140,552
10 Nov 17	56.64000 +3.13	56.70	53.21	53.40	35,517,840
09 Nov 17	53.51000 +0.16	53.79	52.81	53.00	12,113,762
08 Nov 17	53.35000 -1.34	54.99	53.32	54.99	19,395,608
07 Nov 17	54.69000 +0.25	54.75	53.60	54.22	18,999,024
06 Nov 17	54.44000 +1.59	54.50	52.50	52.79	20,369,396
03 Nov 17	52.85000 -0.49	54.10	52.06	53.34	17,734,692
02 Nov 17	53.34000 +0.68	54.35	52.29	52.78	23,640,002
01 Nov 17	52.66000 +1.58	53.70	50.76	51.14	16,733,249
31 Oct 17	51.08000 +0.61	51.40	50.30	50.50	8,413,126
30 Oct 17	50.47000 -1.65	52.68	50.38	52.01	12,874,124
27 Oct 17	52.12000 -0.30	52.50	51.52	52.50	9,325,929
26 Oct 17	52.42000 +0.96	52.55	51.02	51.22	13,703,249
25 Oct 17	51.46000 +1.45	51.77	50.06	50.21	12,060,104
24 Oct 17	50.01000 -0.46	50.66	49.16	50.50	8,054,206
23 Oct 17	50.47000 +0.67	50.85	49.82	49.82	7,274,124
20 Oct 17	49.80000 +0.74	49.98	48.94	48.98	7,539,146
19 Oct 17	49.06000 -1.60	51.16	48.60	50.73	15,128,042
18 Oct 17	50.66000 -1.04	52.05	50.30	51.86	11,711,977
17 Oct 17	51.70000 +0.08	52.20	51.00	51.25	9,877,151
16 Oct 17	51.62000 -2.41	55.00	51.56	54.06	18,679,626
13 Oct 17	54.03000 -0.26	54.48	53.39	54.00	9,054,045
12 Oct 17	54.29000 +0.20	55.58	53.60	54.02	13,941,890
11 Oct 17	54.09000 -0.77	54.78	53.36	54.75	15,301,248
10 Oct 17	54.86000 +2.18	55.63	52.62	52.86	24,696,780
09 Oct 17	52.68000 +1.64	52.98	51.80	52.80	12,867,133
29 Sep 17	51.04000 +0.12	51.59	50.87	50.88	7,065,911
28 Sep 17	50.92000 -0.36	51.87	50.78	50.91	9,980,911
27 Sep 17	51.28000 +0.02	51.58	50.83	51.26	9,036,186
26 Sep 17	51.26000 +0.71	51.40	50.35	50.48	9,583,385
25 Sep 17	50.55000 -1.02	52.29	50.45	51.12	11,742,958
22 Sep 17	51.57000 -1.98	53.05	51.50	53.05	18,629,068
21 Sep 17	53.55000 -1.00	55.10	53.43	54.44	18,135,896
20 Sep 17	54.55000 +1.23	54.59	52.56	53.00	19,260,620
19 Sep 17	53.32000 -0.72	54.95	53.17	54.20	14,470,411
18 Sep 17	54.04000 +1.57	54.20	52.52	52.60	17,985,148
15 Sep 17	52.47000 -0.34	53.85	52.00	52.54	20,004,664
14 Sep 17	52.81000 -1.13	54.55	52.70	54.10	18,793,080
13 Sep 17	53.94000 -0.59	54.55	53.45	54.10	13,571,847
12 Sep 17	54.53000 +0.27	55.85	52.80	54.25	36,497,728
11 Sep 17	54.26000 -0.08	54.47	53.55	53.75	17,088,966
08 Sep 17	54.34000 -0.20	54.90	53.50	54.05	24,263,976
07 Sep 17	54.54000 -1.96	58.55	53.98	56.31	42,578,640
06 Sep 17	56.50000 +1.33	56.68	54.31	54.60	28,403,378
05 Sep 17	55.17000 -0.60	56.45	53.90	55.28	28,515,776
04 Sep 17	55.77000 +0.76	57.92	54.45	55.00	45,705,784
01 Sep 17	55.01000 +3.67	56.47	50.70	51.58	55,967,200
31 Aug 17	51.34000 +0.95	52.50	50.28	51.88	32,761,464
30 Aug 17	50.39000 +1.55	51.19	48.70	49.00	32,387,778
29 Aug 17	48.84000 -0.35	49.95	48.51	48.74	18,695,912
28 Aug 17	49.19000 +1.65	50.65	47.09	47.09	40,090,044
25 Aug 17	47.54000 +0.54	48.06	46.36	47.28	22,530,864
24 Aug 17	47.00000 -1.48	48.30	46.50	48.00	25,734,632
23 Aug 17	48.48000 -1.20	49.58	47.90	49.00	23,523,208
22 Aug 17	49.68000 +2.39	50.45	46.80	47.08	41,782,564
21 Aug 17	47.29000 +0.04	48.38	46.50	47.00	24,761,544
18 Aug 17	47.25000 -0.98	48.99	46.80	47.80	27,717,828
17 Aug 17	48.23000 +2.50	49.80	45.05	45.30	47,754,300
16 Aug 17	45.73000 +1.21	46.55	43.55	44.06	34,256,864
15 Aug 17	44.52000 -0.08	44.88	43.93	44.88	15,486,515
14 Aug 17	44.60000 +2.82	45.00	41.80	41.80	33,556,364
11 Aug 17	41.78000 -1.77	43.20	41.65	42.90	17,282,772
10 Aug 17	43.55000 -0.01	44.67	43.13	43.41	16,556,754
09 Aug 17	43.56000 -0.72	44.08	43.20	44.00	12,212,693
08 Aug 17	44.28000 +1.61	44.45	42.50	42.58	21,852,446
07 Aug 17	42.67000 +0.09	43.43	42.28	42.45	8,161,552
04 Aug 17	42.58000 -0.90	43.78	42.48	43.00	14,744,763
03 Aug 17	43.48000 +0.72	45.10	42.03	42.64	27,504,648
02 Aug 17	42.76000 +0.17	43.37	41.88	42.35	15,805,451
01 Aug 17	42.59000 +0.34	42.74	41.79	42.25	11,519,334
31 Jul 17	42.25000 -0.24	42.88	41.68	42.03	13,289,823
28 Jul 17	42.49000 -0.88	43.43	42.35	43.25	14,747,961
27 Jul 17	43.37000 +2.86	43.55	40.00	40.05	27,991,416
26 Jul 17	40.51000 +0.52	40.85	39.70	39.90	11,509,990
25 Jul 17	39.99000 -0.02	40.60	39.00	39.94	9,961,812
24 Jul 17	40.01000 +0.42	40.26	38.66	39.10	9,497,217
21 Jul 17	39.59000 +0.36	40.69	39.45	39.90	12,740,904
20 Jul 17	39.23000 -0.18	40.39	39.10	39.30	14,458,309
19 Jul 17	39.41000 +0.66	39.45	38.05	38.43	13,042,590
18 Jul 17	38.75000 +0.29	39.38	37.15	38.38	15,799,092
17 Jul 17	38.46000 -4.27	41.98	38.46	41.98	34,747,520
14 Jul 17	42.73000 -0.99	43.72	42.62	43.72	9,945,989
13 Jul 17	43.72000 +0.62	43.88	42.70	43.09	11,963,080
12 Jul 17	43.10000 -0.52	43.83	42.25	43.51	15,470,207
11 Jul 17	43.62000 +0.04	44.37	43.21	43.40	12,730,283
10 Jul 17	43.58000 -1.19	45.14	43.44	44.51	17,457,688
07 Jul 17	44.77000 -0.24	45.55	44.57	44.91	16,470,267
06 Jul 17	45.01000 -0.56	46.00	44.87	45.40	17,865,408
05 Jul 17	45.57000 +0.15	45.78	44.55	45.11	18,383,440
04 Jul 17	45.42000 -1.46	46.55	45.15	46.51	23,839,020
03 Jul 17	46.88000 +0.20	47.28	46.04	46.61	17,165,782
30 Jun 17	46.68000 -0.36	46.88	46.05	46.51	18,010,030
29 Jun 17	47.04000 +2.23	47.94	44.95	44.95	40,226,608
28 Jun 17	44.81000 -0.54	45.45	44.28	44.99	13,850,878
27 Jun 17	45.35000 +0.40	46.24	44.56	45.01	19,897,682
26 Jun 17	44.95000 +1.41	45.18	43.05	43.68	21,588,680
23 Jun 17	43.54000 +1.06	43.68	42.40	42.40	19,775,700
22 Jun 17	42.48000 -2.37	45.48	42.41	44.80	29,375,740
21 Jun 17	44.85000 +0.64	46.25	44.38	44.50	25,699,772
20 Jun 17	44.21000 +0.21	44.97	43.65	44.02	16,905,952
19 Jun 17	44.00000 -0.01	44.83	43.30	43.89	15,110,273
16 Jun 17	44.01000 -0.87	44.95	43.91	44.51	17,752,952
15 Jun 17	44.88000 +2.79	45.24	41.95	41.96	34,635,064
14 Jun 17	42.09000 -0.79	42.82	41.75	42.52	14,557,176
13 Jun 17	42.88000 +0.58	43.40	41.88	42.05	19,406,104
12 Jun 17	42.30000 +0.10	43.77	42.00	42.08	20,175,292
09 Jun 17	42.20000 -0.22	43.50	41.46	42.40	22,976,044
08 Jun 17	42.42000 +2.19	43.80	40.00	40.00	33,241,568
07 Jun 17	40.23000 +0.41	41.20	39.25	39.39	26,385,080
06 Jun 17	39.82000 +1.99	39.98	37.42	37.87	26,702,272
05 Jun 17	37.83000 +0.45	38.15	37.27	37.50	9,349,421
02 Jun 17	37.38000 +1.22	37.65	35.89	36.03	8,981,937
01 Jun 17	36.16000 -1.22	37.24	36.10	37.10	8,833,102
31 May 17	37.38000 -0.12	38.19	37.30	37.99	8,580,239
26 May 17	37.50000 -0.08	38.23	37.44	37.57	7,548,952
25 May 17	37.58000 +0.87	37.82	36.10	36.55	11,444,652
24 May 17	36.71000 +0.65	36.81	35.50	36.10	6,815,305
23 May 17	36.06000 -0.76	37.24	35.90	36.81	8,081,515
22 May 17	36.82000 -1.30	38.45	36.71	38.08	8,486,106
19 May 17	38.12000 +0.43	38.29	37.39	37.78	7,419,768
18 May 17	37.69000 -0.50	38.20	37.41	37.64	7,640,797
17 May 17	38.19000 +0.40	39.40	37.51	38.03	15,677,700
16 May 17	37.79000 +1.19	37.81	35.72	36.47	10,456,309
15 May 17	36.60000 -0.01	37.23	36.31	37.10	5,144,412
12 May 17	36.61000 -0.36	37.30	36.08	36.65	9,218,812
11 May 17	36.97000 -0.52	37.56	35.35	36.80	14,951,322
10 May 17	37.49000 -1.23	39.42	37.46	38.73	13,922,237
09 May 17	38.72000 +0.53	38.95	37.72	37.93	12,174,548
08 May 17	38.19000 +0.75	38.65	37.22	37.44	12,211,078
05 May 17	37.44000 -0.73	38.25	37.41	38.10	9,079,906
04 May 17	38.17000 -0.23	38.80	37.79	38.05	7,572,677
03 May 17	38.40000 -0.67	39.15	38.17	38.91	7,518,713
02 May 17	39.07000 +0.07	39.24	38.83	39.01	5,006,596
28 Apr 17	39.00000 -0.19	39.30	38.71	39.00	7,000,826
27 Apr 17	39.19000 +0.88	39.50	37.50	38.27	15,766,181
26 Apr 17	38.31000 +0.51	38.65	37.84	37.87	7,948,776
25 Apr 17	37.80000 +0.05	38.65	37.20	38.00	8,892,459
24 Apr 17	37.75000 -0.52	38.38	36.80	38.20	9,859,409
21 Apr 17	38.27000 -1.11	39.09	38.19	39.05	8,853,769
20 Apr 17	39.38000 +1.27	39.80	38.00	38.13	15,150,258
19 Apr 17	38.11000 -1.20	39.00	37.85	38.99	9,196,612
18 Apr 17	39.31000 -0.81	40.38	39.30	40.08	6,971,129
17 Apr 17	40.12000 -0.51	40.41	39.27	39.90	7,253,440
14 Apr 17	40.63000 +0.53	41.58	40.03	40.04	13,593,686
13 Apr 17	40.10000 +0.12	40.54	39.94	40.03	6,317,333
12 Apr 17	39.98000 -0.56	40.78	39.90	40.08	7,128,417
11 Apr 17	40.54000 +0.25	40.62	39.79	40.30	10,952,993
10 Apr 17	40.29000 -1.77	42.07	40.20	42.07	14,579,422
07 Apr 17	42.06000 -0.36	42.42	41.92	42.42	7,255,245
06 Apr 17	42.42000 -0.37	42.80	42.25	42.75	6,890,856
05 Apr 17	42.79000 +0.54	42.99	41.85	42.00	9,786,864
31 Mar 17	42.25000 +0.36	42.49	41.90	41.92	4,872,875
30 Mar 17	41.89000 -1.04	43.20	41.79	42.96	9,471,522
29 Mar 17	42.93000 -0.62	43.64	42.90	43.60	6,584,137
28 Mar 17	43.55000 +0.47	44.22	42.97	43.05	10,658,716
27 Mar 17	43.08000 -0.35	43.38	42.90	43.30	5,989,416
24 Mar 17	43.43000 +0.56	43.80	42.70	42.90	7,790,110
23 Mar 17	42.87000 -0.17	43.45	42.38	43.10	8,992,578
22 Mar 17	43.04000 -1.43	44.28	42.80	44.28	15,847,552
21 Mar 17	44.47000 +0.08	44.65	44.25	44.39	4,457,241
20 Mar 17	44.39000 -0.28	44.81	44.08	44.75	6,948,999
17 Mar 17	44.67000 -0.41	46.14	44.60	45.10	16,919,464
16 Mar 17	45.08000 +0.08	45.55	44.84	44.84	7,994,680
15 Mar 17	45.00000 -0.13	45.30	44.68	44.95	5,591,580
14 Mar 17	45.13000 +0.22	45.38	44.45	45.00	9,583,180
13 Mar 17	44.91000 +0.93	45.13	43.65	43.67	10,647,860
10 Mar 17	43.98000 -1.07	45.30	43.86	45.06	11,049,942
09 Mar 17	45.05000 -0.81	45.80	45.00	45.70	7,964,490
08 Mar 17	45.86000 -0.77	46.78	45.80	46.69	7,564,004
07 Mar 17	46.63000 +0.28	46.68	46.04	46.40	7,967,005
06 Mar 17	46.35000 +0.37	46.48	45.70	45.90	6,814,737
03 Mar 17	45.98000 -0.49	46.35	45.70	46.35	7,755,140
02 Mar 17	46.47000 -0.58	47.64	46.42	47.02	12,056,202
01 Mar 17	47.05000 +0.49	47.70	46.20	46.20	17,333,980
28 Feb 17	46.56000 -0.13	46.86	46.00	46.20	9,129,270
27 Feb 17	46.69000 +0.43	47.67	46.10	46.70	18,180,728
24 Feb 17	46.26000 +1.05	47.69	45.13	45.29	21,994,170
23 Feb 17	45.21000 +0.09	45.25	44.51	45.00	8,962,886
22 Feb 17	45.12000 +0.28	45.40	44.70	44.85	8,657,471
21 Feb 17	44.84000 +0.56	45.25	44.16	44.16	10,795,409
20 Feb 17	44.28000 -0.05	44.41	43.30	44.35	9,781,588
17 Feb 17	44.33000 -0.52	45.79	44.30	44.70	13,333,178
16 Feb 17	44.85000 -0.20	45.08	44.50	44.70	8,670,477
15 Feb 17	45.05000 +0.10	46.00	44.80	45.55	18,049,212
14 Feb 17	44.95000 +0.06	45.33	44.49	44.66	8,876,393
13 Feb 17	44.89000 +0.27	45.98	44.02	44.32	14,931,596
10 Feb 17	44.62000 -0.12	44.98	44.41	44.80	8,097,465
09 Feb 17	44.74000 +0.15	45.28	44.39	44.74	9,240,223
08 Feb 17	44.59000 +1.07	44.78	43.53	43.59	12,570,233
07 Feb 17	43.52000 -0.58	44.07	43.34	44.05	5,649,251
06 Feb 17	44.10000 +0.20	44.30	43.66	43.91	4,428,487
03 Feb 17	43.90000 -0.36	44.50	43.58	44.47	4,418,325
26 Jan 17	44.26000 +0.77	44.44	43.69	43.76	7,832,861
25 Jan 17	43.49000 +0.10	44.00	43.25	43.58	5,452,401
24 Jan 17	43.39000 -0.42	43.80	43.26	43.71	4,126,729
23 Jan 17	43.81000 +0.14	44.27	43.63	43.68	7,202,121
20 Jan 17	43.67000 +1.30	44.29	42.21	42.30	13,176,783
19 Jan 17	42.37000 +0.01	42.85	41.70	41.98	7,456,874
18 Jan 17	42.36000 -1.44	43.00	41.42	42.99	13,495,790
13 Jan 17	43.80000 -1.68	45.65	43.65	45.48	12,306,721
12 Jan 17	45.48000 +0.09	45.99	45.30	45.42	6,489,149
11 Jan 17	45.39000 -1.18	46.36	45.19	45.59	10,416,227
10 Jan 17	46.57000 -0.34	47.16	46.45	46.94	5,461,043
09 Jan 17	46.91000 +0.28	47.06	46.35	46.53	5,860,641
06 Jan 17	46.63000 -1.29	47.90	46.55	47.70	10,072,834
05 Jan 17	47.92000 -0.36	48.40	47.91	48.29	6,693,385
04 Jan 17	48.28000 +0.29	48.58	47.71	48.19	9,866,157
03 Jan 17	47.99000 +0.85	48.11	47.33	47.50	7,477,440
30 Dec 16	47.14000 -0.16	47.68	46.88	47.00	5,256,372
29 Dec 16	47.30000 +0.50	48.25	46.56	46.67	10,849,817
28 Dec 16	46.80000 -0.54	47.37	46.69	47.36	5,956,931
27 Dec 16	47.34000 -0.31	47.97	47.31	47.66	4,827,153
26 Dec 16	47.65000 +0.13	47.68	45.70	47.30	10,543,532
23 Dec 16	47.52000 -1.05	48.95	47.47	48.51	7,463,261
22 Dec 16	48.57000 +0.00	48.95	47.92	48.62	7,525,282
21 Dec 16	48.57000 -0.12	49.36	48.01	49.05	9,466,578
20 Dec 16	48.69000 +0.14	49.81	48.50	48.80	10,832,873
19 Dec 16	48.55000 -1.26	49.17	48.07	48.58	15,163,818
16 Dec 16	49.81000 +3.40	51.05	46.42	46.42	35,133,976
15 Dec 16	46.41000 +0.39	47.08	45.52	45.90	10,758,473
14 Dec 16	46.02000 -1.05	46.88	45.80	46.88	14,457,107
13 Dec 16	47.07000 -0.54	47.44	45.80	47.38	13,598,056
12 Dec 16	47.61000 -5.28	52.45	47.60	52.30	27,046,918
09 Dec 16	52.89000 -1.65	54.68	52.72	54.51	14,900,495
08 Dec 16	54.54000 -0.66	55.55	54.49	55.49	6,628,533
07 Dec 16	55.20000 +0.09	55.40	54.41	55.16	7,233,021
06 Dec 16	55.11000 -0.01	55.83	54.99	55.48	6,643,942
05 Dec 16	55.12000 -0.94	56.60	55.05	55.50	9,275,113
02 Dec 16	56.06000 -0.70	57.15	56.03	56.79	8,882,609
01 Dec 16	56.76000 -0.32	56.95	56.52	56.85	7,833,424
30 Nov 16	57.08000 +0.46	58.28	56.13	56.14	15,072,942
29 Nov 16	56.62000 -1.49	57.80	56.57	57.80	18,418,164
28 Nov 16	58.11000 +0.21	59.50	58.00	58.44	16,103,166
25 Nov 16	57.90000 +0.23	58.19	56.50	57.58	12,147,465
24 Nov 16	57.67000 -1.04	58.49	57.56	58.35	11,791,438
23 Nov 16	58.71000 -0.62	59.67	58.60	59.38	13,669,257
22 Nov 16	59.33000 +0.85	59.75	58.00	58.46	15,702,797
21 Nov 16	58.48000 -0.10	58.75	58.00	58.20	9,976,545
18 Nov 16	58.58000 -0.65	59.40	58.43	59.40	8,691,861
17 Nov 16	59.23000 -0.39	59.52	58.58	59.20	11,336,124
16 Nov 16	59.62000 -0.27	60.93	59.50	60.30	20,787,422
15 Nov 16	59.89000 +0.23	60.19	58.85	59.68	16,127,555
14 Nov 16	59.66000 +0.12	61.20	59.15	59.55	23,051,852
11 Nov 16	59.54000 +0.92	59.56	57.80	59.00	20,076,154
10 Nov 16	58.62000 +0.76	59.15	58.19	58.60	13,897,013
09 Nov 16	57.86000 -1.50	59.48	57.22	59.37	20,338,180
08 Nov 16	59.36000 +0.24	60.38	59.21	60.20	12,279,359
07 Nov 16	59.12000 -0.21	59.72	58.39	59.22	11,759,077
04 Nov 16	59.33000 -0.95	61.25	59.20	60.30	18,921,816
03 Nov 16	60.28000 -0.17	61.12	59.62	60.40	22,488,636
02 Nov 16	60.45000 +0.74	61.29	59.35	59.71	29,141,256
01 Nov 16	59.71000 +0.68	60.20	59.10	59.10	14,607,264
31 Oct 16	59.03000 -0.21	59.25	58.13	59.20	14,177,765
28 Oct 16	59.24000 +0.54	60.88	58.16	58.18	30,829,324
27 Oct 16	58.70000 +1.31	61.18	57.88	57.88	36,786,500
26 Oct 16	57.39000 -0.40	57.70	57.04	57.40	10,392,586
25 Oct 16	57.79000 +0.29	58.35	57.11	57.11	14,259,586
24 Oct 16	57.50000 +0.78	58.20	56.39	56.60	17,071,372
21 Oct 16	56.72000 -0.78	57.30	56.30	57.29	10,628,737
20 Oct 16	57.50000 +0.88	58.01	56.42	56.60	16,036,677
19 Oct 16	56.62000 -0.36	57.39	56.46	56.97	11,212,951
18 Oct 16	56.98000 +0.99	57.28	55.79	55.80	12,414,594
17 Oct 16	55.99000 -1.01	57.26	55.55	57.00	11,521,021
14 Oct 16	57.00000 -0.70	57.40	56.61	57.26	10,060,654
13 Oct 16	57.70000 +0.39	58.00	57.21	57.47	11,678,110
12 Oct 16	57.31000 -0.52	57.70	56.92	57.70	8,920,066
11 Oct 16	57.83000 -0.13	58.25	57.34	58.06	10,969,580
10 Oct 16	57.96000 +2.02	58.45	56.52	56.52	19,275,682
30 Sep 16	55.94000 +0.41	55.96	55.58	55.66	7,070,381
29 Sep 16	55.53000 +0.01	56.09	55.43	55.81	7,432,902
28 Sep 16	55.52000 -0.39	55.89	55.45	55.89	5,314,109
27 Sep 16	55.91000 +0.71	55.94	55.00	55.19	9,022,741
26 Sep 16	55.20000 -0.79	56.31	55.00	56.00	10,311,117
23 Sep 16	55.99000 -0.73	57.28	55.95	56.74	8,991,029
22 Sep 16	56.72000 +0.25	57.50	56.65	57.16	9,946,266
21 Sep 16	56.47000 -0.01	56.80	56.26	56.70	6,376,776
20 Sep 16	56.48000 -0.43	57.00	56.21	57.00	7,735,516
19 Sep 16	56.91000 +0.88	57.75	56.32	56.33	11,819,589
14 Sep 16	56.03000 +0.40	56.88	55.06	55.30	13,317,048
13 Sep 16	55.63000 +0.21	56.45	55.51	56.20	8,707,340
12 Sep 16	55.42000 -2.43	56.78	55.30	56.40	16,650,465
09 Sep 16	57.85000 -1.17	59.37	57.80	59.12	12,228,643
08 Sep 16	59.02000 +0.05	59.98	58.60	58.70	10,863,969
07 Sep 16	58.97000 -1.01	59.98	58.85	59.56	14,811,383
06 Sep 16	59.98000 +0.60	60.20	57.19	58.90	24,853,128
05 Sep 16	59.38000 -0.44	60.50	59.16	60.01	14,305,559
02 Sep 16	59.82000 +0.61	60.50	59.04	59.32	16,042,685
01 Sep 16	59.21000 +0.00	60.28	58.98	59.22	17,248,300
31 Aug 16	59.21000 -0.45	59.88	58.40	59.51	13,884,168
30 Aug 16	59.66000 +0.06	60.10	59.35	60.09	9,306,395
29 Aug 16	59.60000 +0.35	60.46	59.14	59.40	11,851,253
26 Aug 16	59.25000 -0.43	60.57	59.12	60.19	15,326,833
25 Aug 16	59.68000 -2.67	60.76	58.78	60.18	31,851,156
24 Aug 16	62.35000 -0.42	64.46	62.20	62.92	24,859,884
23 Aug 16	62.77000 -1.10	64.63	62.08	62.10	33,589,856
22 Aug 16	63.87000 +2.70	66.98	62.81	64.00	54,777,768
19 Aug 16	61.17000 +0.06	61.86	60.47	61.10	17,603,046
18 Aug 16	61.11000 -0.43	61.87	60.73	61.00	20,417,296
17 Aug 16	61.54000 -1.18	63.80	61.21	62.78	34,011,432
16 Aug 16	62.72000 +0.32	63.19	61.20	62.00	45,185,736
15 Aug 16	62.40000 +5.67	62.40	56.90	56.91	60,285,672
12 Aug 16	56.73000 -0.18	57.25	55.50	56.68	18,083,026
11 Aug 16	56.91000 +0.08	58.55	56.50	56.50	19,190,708
10 Aug 16	56.83000 -0.25	57.88	56.50	57.28	14,475,946
09 Aug 16	57.08000 +0.20	57.10	56.31	56.80	13,272,177
08 Aug 16	56.88000 +1.30	56.95	54.76	55.20	18,757,292
05 Aug 16	55.58000 +0.18	57.08	55.11	55.35	18,245,844
04 Aug 16	55.40000 +0.57	55.76	54.60	54.75	13,941,541
03 Aug 16	54.83000 -0.51	55.21	54.33	55.21	11,484,392
02 Aug 16	55.34000 +0.54	55.54	54.61	54.94	12,417,115
01 Aug 16	54.80000 -1.39	56.20	53.70	56.20	16,430,257
29 Jul 16	56.19000 -0.45	56.80	55.13	56.44	13,662,130
28 Jul 16	56.64000 -1.35	58.60	55.26	58.00	25,731,598
27 Jul 16	57.99000 -4.94	63.15	57.18	63.01	35,628,588
26 Jul 16	62.93000 +1.59	63.31	61.34	61.34	20,982,318
25 Jul 16	61.34000 +0.34	61.83	60.88	60.95	11,604,168
22 Jul 16	61.00000 -1.16	61.88	60.88	61.47	17,917,470
21 Jul 16	62.16000 +0.06	63.30	62.00	62.11	18,206,924
20 Jul 16	62.10000 -0.40	62.85	62.02	62.80	11,753,325
19 Jul 16	62.50000 +0.52	62.75	61.68	62.00	14,897,993
18 Jul 16	61.98000 -0.13	62.74	60.88	61.68	18,324,634
15 Jul 16	62.11000 -1.55	64.13	61.69	63.90	25,219,268
14 Jul 16	63.66000 -0.06	64.50	63.13	63.85	16,402,436
13 Jul 16	63.72000 -0.47	64.79	63.00	64.79	20,227,702
12 Jul 16	64.19000 +2.30	64.26	60.80	61.88	41,244,496
11 Jul 16	61.89000 -1.25	63.48	61.56	62.75	23,500,794
08 Jul 16	63.14000 +0.01	63.84	62.69	63.17	16,880,870
07 Jul 16	63.13000 -1.44	64.40	62.38	64.25	32,367,634
06 Jul 16	64.57000 +0.12	65.37	63.81	64.39	20,070,254
05 Jul 16	64.45000 -0.64	65.10	63.70	65.00	25,352,044
04 Jul 16	65.09000 +0.41	66.50	63.60	63.61	33,886,496
01 Jul 16	64.68000 -2.09	67.20	64.20	67.00	38,120,532
30 Jun 16	66.77000 +0.59	67.99	65.86	66.00	37,814,956
29 Jun 16	66.18000 -0.28	67.98	65.62	66.84	32,424,988
28 Jun 16	66.46000 -0.39	67.18	64.88	66.05	39,770,888
27 Jun 16	66.85000 +1.40	67.30	65.30	65.80	39,586,980
24 Jun 16	65.45000 -0.48	67.50	62.51	65.89	47,872,816
23 Jun 16	65.93000 -1.06	67.17	64.71	66.50	30,970,376
22 Jun 16	66.99000 +2.90	67.00	63.21	63.49	43,305,704
21 Jun 16	64.09000 -1.67	68.39	63.50	66.63	47,599,772
20 Jun 16	65.76000 +0.79	66.20	63.00	65.25	31,316,768
17 Jun 16	64.97000 +1.24	67.34	64.28	64.30	45,356,744
16 Jun 16	63.73000 -1.32	65.70	63.11	64.90	37,233,172
15 Jun 16	65.05000 +2.57	67.79	61.20	61.20	58,516,020
14 Jun 16	62.48000 -0.28	63.00	60.62	62.50	51,473,808
13 Jun 16	62.76000 -5.74	69.50	62.40	67.30	51,542,916
08 Jun 16	68.50000 -1.54	71.48	68.30	69.71	46,610,040
07 Jun 16	70.04000 +0.51	70.86	68.20	69.01	44,914,260
06 Jun 16	69.53000 +2.55	71.90	66.99	67.60	67,394,488
03 Jun 16	66.98000 +4.40	68.84	61.50	62.00	77,293,400
02 Jun 16	62.58000 +0.84	63.78	60.70	61.01	50,765,268
01 Jun 16	61.74000 +0.57	63.47	59.68	60.88	69,401,640
31 May 16	61.17000 +4.95	61.84	56.70	57.00	67,620,808
30 May 16	56.22000 -1.54	57.68	55.65	56.55	19,370,760
27 May 16	57.76000 -2.07	59.50	57.66	59.00	33,500,318
26 May 16	59.83000 +1.68	60.30	55.50	58.00	45,609,600
25 May 16	58.15000 +0.01	61.87	58.05	59.98	47,756,608
24 May 16	58.14000 -0.77	58.55	57.18	58.28	28,219,824
23 May 16	58.91000 +0.32	60.14	57.57	58.10	51,116,448
20 May 16	58.59000 +4.62	59.11	53.11	53.30	59,619,280
19 May 16	53.97000 +1.00	56.55	53.11	53.11	42,347,816
18 May 16	52.97000 -2.70	54.30	52.10	54.02	34,890,232
17 May 16	55.67000 +4.26	56.55	50.62	51.70	55,726,464
16 May 16	51.41000 +0.66	51.77	50.20	50.20	18,705,664
13 May 16	50.75000 -2.42	53.25	50.18	52.70	30,038,046
12 May 16	53.17000 +0.54	53.23	50.52	51.70	21,082,596
11 May 16	52.63000 +0.09	53.54	51.69	53.00	22,052,124
10 May 16	52.54000 -0.15	53.49	52.03	53.49	17,225,458
09 May 16	52.69000 -2.95	54.65	52.00	54.61	28,985,704
06 May 16	55.64000 -3.10	59.88	55.55	58.92	44,258,172
05 May 16	58.74000 +1.14	59.30	57.33	57.33	32,368,906
04 May 16	57.60000 -0.24	58.55	57.02	57.20	26,334,656
03 May 16	57.84000 +3.27	58.49	54.07	54.50	36,018,928
29 Apr 16	54.57000 +0.23	55.50	53.10	53.81	30,689,168
28 Apr 16	54.34000 +2.56	55.20	51.52	51.73	49,502,796
27 Apr 16	51.78000 -1.05	53.20	51.69	53.02	24,268,448
26 Apr 16	52.83000 +1.79	52.99	50.82	51.10	24,605,472
25 Apr 16	51.04000 -1.24	51.74	49.85	51.74	26,164,200
22 Apr 16	52.28000 +0.84	52.55	50.70	51.01	26,985,112
21 Apr 16	51.44000 -4.11	55.19	50.93	55.03	47,032,808
20 Apr 16	55.55000 -2.70	59.36	54.01	58.38	51,934,520
19 Apr 16	58.25000 +0.37	59.62	57.65	58.50	27,530,316
18 Apr 16	57.88000 -2.28	58.46	57.15	57.70	36,152,344
15 Apr 16	60.16000 +0.51	61.98	59.30	59.95	48,862,816
14 Apr 16	59.65000 +1.08	59.97	57.85	58.97	38,259,940
13 Apr 16	58.57000 +1.09	60.82	57.80	58.06	53,685,176
12 Apr 16	57.48000 -1.21	57.98	56.32	57.90	38,492,368
11 Apr 16	58.69000 -0.22	60.80	58.60	60.10	48,108,348
08 Apr 16	58.91000 +0.20	59.49	57.60	58.03	37,158,568
07 Apr 16	58.71000 -2.24	61.19	58.42	61.05	51,010,072
06 Apr 16	60.95000 -1.72	63.98	60.15	63.90	72,022,752
05 Apr 16	62.67000 +5.70	62.67	57.11	57.26	61,664,760
01 Apr 16	56.97000 -1.37	58.58	56.02	57.01	47,854,008
31 Mar 16	58.34000 -0.10	62.40	57.61	57.80	78,911,784
30 Mar 16	58.44000 +1.69	59.20	56.33	57.79	72,192,152
29 Mar 16	56.75000 -0.19	59.00	55.20	56.80	72,580,360
28 Mar 16	56.94000 +0.70	57.80	55.20	56.00	57,140,336
25 Mar 16	56.24000 -2.67	58.39	54.98	57.81	65,789,276
24 Mar 16	58.91000 +0.30	63.30	55.30	56.24	124,284,360
23 Mar 16	58.61000 +0.41	58.89	54.91	58.00	115,449,120
22 Mar 16	58.20000 +1.21	60.99	57.85	59.00	126,001,752
21 Mar 16	56.99000 +5.18	56.99	56.99	56.99	25,455,308
18 Mar 16	51.81000 +4.71	51.81	50.60	51.40	50,344,472
17 Mar 16	47.10000 +4.28	47.10	42.05	42.20	51,338,912
16 Mar 16	42.82000 +1.84	44.73	42.10	43.52	60,043,448
15 Mar 16	40.98000 +0.18	43.33	40.84	42.00	52,028,464
14 Mar 16	40.80000 +3.71	40.80	38.01	38.01	18,067,376
11 Mar 16	37.09000 +0.30	37.50	35.70	36.10	17,049,226
10 Mar 16	36.79000 -1.75	39.22	36.60	38.80	23,690,060
09 Mar 16	38.54000 -1.36	39.60	38.23	38.87	23,667,924
08 Mar 16	39.90000 +0.42	40.39	37.29	39.47	43,623,472
07 Mar 16	39.48000 +3.59	39.48	36.11	36.11	50,864,660
04 Mar 16	35.89000 -1.96	37.85	35.50	37.50	20,344,744
03 Mar 16	37.85000 +0.03	39.78	37.61	37.66	27,343,248
02 Mar 16	37.82000 +2.04	38.00	35.71	35.76	21,515,988
01 Mar 16	35.78000 +0.97	36.36	33.60	34.94	21,333,792
29 Feb 16	34.81000 -3.59	38.00	34.56	38.00	25,574,092
26 Feb 16	38.40000 -0.50	39.39	37.50	38.95	16,316,514
25 Feb 16	38.90000 -4.32	42.90	38.90	42.90	25,753,152
24 Feb 16	43.22000 -0.27	43.56	41.72	43.00	20,789,316
23 Feb 16	43.49000 -0.97	44.82	42.60	44.80	22,150,492
22 Feb 16	44.46000 +0.86	44.88	43.22	44.39	24,232,386
19 Feb 16	43.60000 -0.08	44.20	42.83	43.00	20,972,928
18 Feb 16	43.68000 -0.13	46.00	43.28	44.30	25,709,100
17 Feb 16	43.81000 +0.22	43.93	42.50	43.30	24,506,892
16 Feb 16	43.59000 +3.50	44.08	40.22	40.50	27,330,064
15 Feb 16	40.09000 -0.51	40.29	38.63	39.00	11,071,084
05 Feb 16	40.60000 -0.79	41.70	40.52	41.44	11,465,252
04 Feb 16	41.39000 +0.85	42.30	40.80	41.00	17,026,294
03 Feb 16	40.54000 -0.32	40.79	39.55	39.99	14,129,660
02 Feb 16	40.86000 +1.97	41.50	38.89	38.89	18,656,084
01 Feb 16	38.89000 -0.98	39.94	37.90	39.88	14,597,699
29 Jan 16	39.87000 +1.90	40.44	37.97	37.97	19,166,218
28 Jan 16	37.97000 -1.12	39.60	37.60	38.50	18,308,910
27 Jan 16	39.09000 -0.11	39.60	36.79	39.30	22,939,464
26 Jan 16	39.20000 -4.35	42.90	39.20	42.70	22,334,916
25 Jan 16	43.55000 -0.29	44.43	43.09	44.21	17,203,500
22 Jan 16	43.84000 +1.43	44.00	41.99	43.25	21,726,072
21 Jan 16	42.41000 -1.16	45.43	42.25	42.83	31,092,240
20 Jan 16	43.57000 -1.41	44.80	43.02	44.50	26,367,192
19 Jan 16	44.98000 +1.90	45.00	42.50	42.99	29,739,808
18 Jan 16	43.08000 +1.97	44.66	39.91	39.91	28,925,674
15 Jan 16	41.11000 -2.44	43.43	40.74	42.98	23,045,908
14 Jan 16	43.55000 +2.53	43.99	38.96	39.21	32,565,500
13 Jan 16	41.02000 -2.32	43.78	40.92	43.60	19,208,640
12 Jan 16	43.34000 +0.51	44.00	41.64	42.90	25,596,072
11 Jan 16	42.83000 -3.59	46.39	42.50	44.31	26,683,860
08 Jan 16	46.42000 -0.51	48.75	42.24	47.93	30,460,014
07 Jan 16	46.93000 -5.21	50.57	46.93	50.57	7,075,999
06 Jan 16	52.14000 +0.66	52.63	49.95	51.21	25,290,834
05 Jan 16	51.48000 -3.39	52.99	49.49	49.50	29,424,308
04 Jan 16	54.87000 -6.10	60.84	54.87	60.60	26,004,026
31 Dec 15	60.97000 -2.62	63.69	60.88	63.40	17,580,804
30 Dec 15	63.59000 +0.20	64.39	63.03	63.45	17,458,262
29 Dec 15	63.39000 +1.59	63.65	61.48	61.80	21,327,652
28 Dec 15	61.80000 +0.31	64.40	61.61	61.61	28,905,566
25 Dec 15	61.49000 +0.06	61.88	60.88	61.56	14,171,307
24 Dec 15	61.43000 -0.73	62.19	60.80	62.15	19,568,772
23 Dec 15	62.16000 -3.31	65.30	62.01	65.30	38,850,056
22 Dec 15	65.47000 +0.50	66.44	64.80	65.08	25,529,830
21 Dec 15	64.97000 -0.39	65.31	63.51	64.75	18,266,320
18 Dec 15	65.36000 -1.84	67.00	65.00	67.00	22,100,916
17 Dec 15	67.20000 +1.92	67.60	65.27	65.80	30,107,396
16 Dec 15	65.28000 -1.10	67.88	65.19	67.60	20,777,552
15 Dec 15	66.38000 +0.64	68.44	65.90	65.96	21,091,198
14 Dec 15	65.74000 +0.89	65.80	62.81	64.18	19,570,478
11 Dec 15	64.85000 +0.77	65.90	63.50	63.88	20,240,808
10 Dec 15	64.08000 +0.91	66.32	62.91	63.18	27,175,548
09 Dec 15	63.17000 +0.40	64.66	61.93	62.10	19,250,108
08 Dec 15	62.77000 -2.33	64.45	62.39	64.00	18,811,444
07 Dec 15	65.10000 +1.27	66.84	63.53	63.89	23,187,064
04 Dec 15	63.83000 -2.72	66.15	63.34	65.95	22,861,278
03 Dec 15	66.55000 +2.20	66.58	63.71	64.00	23,933,028
02 Dec 15	64.35000 +1.16	64.78	61.00	63.25	20,245,212
01 Dec 15	63.19000 -0.68	64.98	62.62	63.70	20,172,238
30 Nov 15	63.87000 -1.19	65.74	60.85	64.88	29,056,268
27 Nov 15	65.06000 -6.54	71.30	64.44	71.30	37,292,480
26 Nov 15	71.60000 -3.35	75.90	71.40	75.76	35,896,536
25 Nov 15	74.95000 +3.97	76.60	69.60	70.95	41,871,332
24 Nov 15	70.98000 +1.47	71.07	67.20	69.20	29,853,878
23 Nov 15	69.51000 +0.03	71.65	69.00	69.67	27,880,000
20 Nov 15	69.48000 -1.39	70.90	68.60	70.90	28,439,572
19 Nov 15	70.87000 +2.19	71.15	68.00	69.30	27,345,914
18 Nov 15	68.68000 -3.01	72.48	68.01	71.60	30,132,072
17 Nov 15	71.69000 -3.55	77.40	71.00	76.00	47,239,564
16 Nov 15	75.24000 +1.57	75.70	70.30	70.55	29,638,932
13 Nov 15	73.67000 -1.26	76.00	71.85	72.10	34,736,004
12 Nov 15	74.93000 -2.97	79.77	73.10	78.15	39,537,004
11 Nov 15	77.90000 -0.72	78.62	75.00	78.50	32,443,164
10 Nov 15	78.62000 +0.35	82.75	77.01	79.40	49,393,896
09 Nov 15	78.27000 +7.12	78.27	70.01	71.05	55,797,596
06 Nov 15	71.15000 +4.18	72.26	67.16	67.30	44,345,132
05 Nov 15	66.97000 -0.37	71.68	66.66	67.00	55,653,380
04 Nov 15	67.34000 +6.12	67.34	62.00	62.00	50,626,028
03 Nov 15	61.22000 -0.03	63.15	60.78	61.90	23,175,416
02 Nov 15	61.25000 -3.46	65.39	61.06	61.90	30,722,206
30 Oct 15	64.71000 -0.16	67.36	62.76	64.59	31,895,684
29 Oct 15	64.87000 +0.60	67.00	62.41	64.24	32,653,396
28 Oct 15	64.27000 -4.46	68.60	63.50	67.90	39,050,320
27 Oct 15	68.73000 +4.61	70.20	62.30	64.00	50,186,196
26 Oct 15	64.12000 -1.74	67.53	62.54	67.17	40,334,264
23 Oct 15	65.86000 -0.60	67.24	63.70	66.46	41,108,696
22 Oct 15	66.46000 +1.43	68.02	62.81	64.14	48,475,124
21 Oct 15	65.03000 -7.23	72.00	65.03	72.00	49,421,472
20 Oct 15	72.26000 +6.56	72.27	64.60	65.01	41,980,524
19 Oct 15	65.70000 -1.00	69.35	64.18	68.40	42,029,288
16 Oct 15	66.70000 +6.06	66.70	60.66	60.66	50,008,992
15 Oct 15	60.64000 +3.80	61.77	55.50	56.47	38,055,376
14 Oct 15	56.84000 +0.89	58.58	54.01	55.01	40,396,736
13 Oct 15	55.95000 +3.59	57.18	53.12	53.87	57,117,792
12 Oct 15	52.36000 +4.76	52.36	47.90	48.22	26,742,262
09 Oct 15	47.60000 +0.88	48.30	46.31	46.59	26,260,750
08 Oct 15	46.72000 +3.04	47.35	45.28	45.60	24,464,600
30 Sep 15	43.68000 +0.13	44.34	42.89	43.92	11,973,283
29 Sep 15	43.55000 -1.71	44.40	42.77	44.05	18,289,480
28 Sep 15	45.26000 +1.92	45.50	42.70	43.40	19,175,132
25 Sep 15	43.34000 -3.28	46.79	42.88	46.55	27,744,572
24 Sep 15	46.62000 -0.01	48.59	46.12	46.88	31,734,912
23 Sep 15	46.63000 +0.89	48.00	44.50	45.45	34,601,004
22 Sep 15	45.74000 -0.10	47.25	44.51	46.00	33,255,480
21 Sep 15	45.84000 +2.92	46.30	41.71	41.99	32,639,022
18 Sep 15	42.92000 +1.61	43.36	41.12	41.37	22,388,136
17 Sep 15	41.31000 -0.83	44.50	41.13	43.10	36,359,556
16 Sep 15	42.14000 +3.83	42.14	38.21	38.31	35,453,596
15 Sep 15	38.31000 -4.26	41.27	38.31	40.10	29,351,512
14 Sep 15	42.57000 -4.73	47.07	42.57	46.80	32,652,272
11 Sep 15	47.30000 +0.39	48.38	45.88	47.08	31,511,546
10 Sep 15	46.91000 -2.14	48.50	46.78	47.88	39,981,144
09 Sep 15	49.05000 +4.46	49.05	44.57	45.00	63,162,696
08 Sep 15	44.59000 +2.91	44.99	39.00	40.66	53,822,200
07 Sep 15	41.68000 -4.01	46.19	41.19	41.58	66,564,320
02 Sep 15	45.69000 -1.48	49.18	42.45	43.66	41,819,316
01 Sep 15	47.17000 -2.60	49.20	46.50	48.60	31,887,418
31 Aug 15	49.77000 -1.47	50.65	47.26	50.18	44,717,296
28 Aug 15	51.24000 +2.70	52.22	47.11	49.00	53,214,696
27 Aug 15	48.54000 +3.80	48.88	43.00	46.59	45,062,328
26 Aug 15	44.74000 -4.97	51.50	44.74	48.39	50,161,856
25 Aug 15	49.71000 -5.52	50.65	49.71	49.71	28,126,326
24 Aug 15	55.23000 -6.14	58.48	55.23	57.00	22,399,734
21 Aug 15	61.37000 -5.62	65.83	61.05	65.05	32,331,868
20 Aug 15	66.99000 -4.62	70.40	66.22	69.00	42,343,816
19 Aug 15	71.61000 +6.51	71.61	62.60	63.00	56,053,740
18 Aug 15	65.10000 -7.23	74.99	65.10	72.40	46,103,684
17 Aug 15	72.33000 -1.77	73.49	69.90	72.60	33,325,008
14 Aug 15	74.10000 +0.89	76.90	74.00	74.00	43,995,008
13 Aug 15	73.21000 +4.34	73.30	68.30	68.30	41,390,336
12 Aug 15	68.87000 -5.93	74.48	68.26	72.98	42,878,216
11 Aug 15	74.80000 +2.34	76.88	70.80	72.28	55,970,516
10 Aug 15	72.46000 +3.27	74.20	68.96	71.20	57,047,600
07 Aug 15	69.19000 +6.29	69.19	63.58	63.70	65,605,248
06 Aug 15	62.90000 +1.62	64.44	58.00	59.00	36,412,952
05 Aug 15	61.28000 -3.73	65.28	60.39	64.00	45,716,872
04 Aug 15	65.01000 +5.20	65.50	59.40	60.01	47,061,508
03 Aug 15	59.81000 -6.10	63.88	59.32	62.40	58,765,172
31 Jul 15	65.91000 +1.11	69.19	60.92	63.50	49,894,728
30 Jul 15	64.80000 -7.20	71.86	64.80	71.00	53,258,444
29 Jul 15	72.00000 +2.60	73.08	62.80	71.00	66,997,940
28 Jul 15	69.40000 -7.71	74.99	69.40	69.40	68,049,408
27 Jul 15	77.11000 -8.57	83.00	77.11	81.02	47,329,172
24 Jul 15	85.68000 -5.51	94.28	84.37	91.27	51,152,588
23 Jul 15	91.19000 +2.35	93.27	86.02	89.95	44,934,592
22 Jul 15	88.84000 +3.48	91.99	83.80	83.80	55,994,896
21 Jul 15	85.36000 -1.83	88.78	84.00	86.00	58,900,504
20 Jul 15	87.19000 +7.93	87.19	81.20	81.50	76,592,288
17 Jul 15	79.26000 +7.21	79.26	68.00	72.05	72,672,584
16 Jul 15	72.05000 -8.01	80.00	72.05	72.05	94,753,112
15 Jul 15	80.06000 -8.90	88.49	80.06	85.98	28,058,036
14 Jul 15	88.96000 +8.09	88.96	80.00	80.20	86,602,016
13 Jul 15	80.87000 +7.35	80.87	77.00	80.87	67,701,096
06 Jul 15	73.52000 -8.17	89.86	73.52	89.86	58,271,072
03 Jul 15	81.69000 -9.08	96.45	81.69	83.00	43,210,664
02 Jul 15	90.77000 -10.08	100.75	90.77	100.75	36,819,208
01 Jul 15	100.85000 -11.20	118.50	100.85	109.00	33,426,468
30 Jun 15	112.05000 +10.07	112.18	91.78	91.80	50,031,552
29 Jun 15	101.98000 -11.33	111.90	101.98	107.02	27,805,222
26 Jun 15	113.31000 -12.59	117.95	113.31	117.95	20,914,228
25 Jun 15	125.90000 -13.99	141.98	125.90	140.00	25,034,184
24 Jun 15	139.89000 -6.30	150.77	135.68	148.20	24,269,352
23 Jun 15	146.19000 -2.79	153.53	135.00	151.83	23,896,352
19 Jun 15	148.98000 +3.81	157.77	142.03	145.17	27,189,248
18 Jun 15	145.17000 -7.66	161.37	138.88	155.96	22,593,216
17 Jun 15	152.83000 +13.89	152.83	135.50	138.70	22,645,956
16 Jun 15	138.94000 -10.61	148.27	134.60	138.50	24,705,592
15 Jun 15	149.55000 -16.62	163.50	149.55	163.50	16,627,655
12 Jun 15	166.17000 -7.10	175.00	165.03	170.00	14,884,098
11 Jun 15	173.27000 +9.52	179.80	161.75	163.75	26,338,136
10 Jun 15	163.75000 +14.89	163.75	142.00	151.00	35,528,968
09 Jun 15	148.86000 +4.09	159.25	138.80	143.00	35,775,360
05 Jun 15	144.77000 -6.96	159.56	144.00	154.21	20,367,048
04 Jun 15	151.73000 -3.23	160.00	141.00	154.97	22,081,982
03 Jun 15	154.96001 +14.01	155.05	144.88	144.90	32,092,168
02 Jun 15	140.95000 +12.81	140.95	127.70	129.50	25,051,392
01 Jun 15	128.14000 +6.02	129.00	123.51	123.51	16,852,488
29 May 15	122.12000 +2.21	127.77	118.70	119.20	15,895,040
28 May 15	119.91000 -9.03	128.95	118.18	128.95	23,418,092
27 May 15	128.94000 -5.88	136.50	127.30	135.00	16,839,912
26 May 15	134.82001 +7.88	136.00	126.84	126.99	15,330,410
25 May 15	126.94000 -3.29	127.94	122.40	122.50	19,326,428
22 May 15	130.23000 +0.00	131.58	125.30	131.58	16,043,980
21 May 15	130.23000 -4.51	137.55	128.98	137.00	21,128,078
20 May 15	134.74001 -3.02	142.15	133.50	142.15	17,926,316
19 May 15	137.75999 -1.52	141.58	133.01	140.05	12,298,603
18 May 15	139.28000 +8.64	140.80	130.00	130.65	16,978,802
15 May 15	130.64000 -1.96	133.00	124.66	128.20	10,860,489
14 May 15	132.60001 -10.18	149.74	132.00	145.00	18,708,676
13 May 15	142.78000 -1.68	153.00	136.69	140.00	18,799,834
12 May 15	144.46001 +2.31	147.25	137.12	145.90	25,799,978
11 May 15	142.14999 +12.92	142.15	129.15	131.00	28,661,792
08 May 15	129.23000 +11.45	129.50	119.90	119.90	27,677,462
07 May 15	117.78000 +2.84	120.00	111.00	112.90	12,802,982
06 May 15	114.94000 +1.16	121.05	111.77	116.00	16,534,495
05 May 15	113.78000 -4.22	117.00	108.69	115.99	14,589,131
04 May 15	118.00000 -6.97	123.99	116.58	123.99	13,046,882
30 Apr 15	124.97000 +5.61	130.00	119.00	120.87	23,189,880
29 Apr 15	119.36000 +10.06	119.78	106.00	106.00	20,099,040
28 Apr 15	109.30000 -12.14	121.38	109.30	121.00	20,520,652
27 Apr 15	121.44000 -0.04	126.73	119.50	126.00	15,221,746
24 Apr 15	121.48000 -2.64	124.50	117.00	120.40	21,549,322
23 Apr 15	124.12000 -5.41	131.00	120.60	130.90	16,330,229
22 Apr 15	129.53000 +5.44	129.90	123.00	123.00	17,168,376
21 Apr 15	124.09000 +4.66	124.88	116.66	117.00	15,772,025
20 Apr 15	119.43000 -8.44	125.00	117.00	124.98	24,426,782
17 Apr 15	127.87000 +1.21	128.88	121.80	125.00	16,029,786
16 Apr 15	126.66000 -1.18	134.23	120.00	123.01	18,904,196
15 Apr 15	127.84000 -12.86	139.48	126.63	137.00	20,338,426
14 Apr 15	140.70000 -0.39	141.01	131.85	138.50	24,498,212
13 Apr 15	141.09000 +0.31	146.00	136.12	141.09	15,023,282
10 Apr 15	140.78000 -1.03	144.99	133.33	136.85	16,608,378
09 Apr 15	141.81000 +12.70	142.02	122.12	128.00	20,492,502
08 Apr 15	129.11000 -4.02	133.13	126.70	133.13	17,240,626
07 Apr 15	133.13000 -0.16	140.00	130.50	138.80	16,636,815
03 Apr 15	133.28999 +12.12	133.29	119.01	120.06	19,644,864
02 Apr 15	121.17000 +3.08	122.74	117.98	121.68	13,045,406
01 Apr 15	118.09000 +9.21	119.20	109.88	110.00	13,578,915
31 Mar 15	108.88000 +3.84	111.25	102.20	104.99	13,119,154
30 Mar 15	105.04000 -2.25	110.80	100.00	105.80	16,461,165
27 Mar 15	107.29000 +4.63	109.40	98.85	101.38	18,533,836
26 Mar 15	102.66000 -5.87	107.50	99.00	106.00	23,788,850
25 Mar 15	108.53000 -4.59	116.00	108.26	111.00	13,667,259
24 Mar 15	113.12000 +3.17	115.98	106.00	109.95	20,521,870
23 Mar 15	109.95000 +9.04	111.00	104.00	104.00	17,094,912
20 Mar 15	100.91000 +3.79	103.57	98.00	99.00	16,908,404
19 Mar 15	97.12000 +0.59	97.74	94.00	96.61	11,276,395
18 Mar 15	96.53000 +0.04	97.50	87.00	92.80	21,074,654
17 Mar 15	96.49000 -1.66	99.19	95.80	98.48	11,581,897
16 Mar 15	98.15000 +8.23	98.66	91.10	91.99	26,436,756
13 Mar 15	89.92000 +2.13	90.69	85.50	87.15	20,261,920
12 Mar 15	87.79000 +5.63	88.29	81.32	82.00	22,866,398
11 Mar 15	82.16000 +0.12	82.98	80.83	81.64	7,942,668
10 Mar 15	82.04000 +0.68	83.20	80.80	81.40	10,228,537
09 Mar 15	81.36000 +0.19	82.25	78.50	79.57	9,852,488
06 Mar 15	81.17000 -1.01	83.40	79.49	81.36	9,394,170
05 Mar 15	82.18000 +1.22	86.85	81.90	82.80	19,372,296
04 Mar 15	80.96000 -1.30	82.56	79.31	82.26	12,239,282
03 Mar 15	82.26000 -0.13	84.59	79.50	82.81	21,072,360
02 Mar 15	82.39000 +4.98	83.00	75.99	77.41	21,478,662
27 Feb 15	77.41000 +1.20	77.95	75.00	75.62	12,181,720
26 Feb 15	76.21000 +1.25	76.39	70.50	73.78	14,887,930
25 Feb 15	74.96000 -4.68	81.35	74.00	79.71	13,475,048
17 Feb 15	79.64000 +1.65	81.30	76.00	78.68	16,740,811
16 Feb 15	77.99000 +6.89	78.21	70.31	71.00	29,335,072
13 Feb 15	71.10000 +1.33	72.80	69.80	72.80	21,452,432
12 Feb 15	69.77000 -0.93	74.00	69.30	73.00	26,707,872
11 Feb 15	70.70000 +6.43	70.70	64.60	65.10	25,815,100
10 Feb 15	64.27000 +1.13	64.37	62.51	62.70	9,942,108
09 Feb 15	63.14000 +2.40	63.80	60.01	60.50	13,730,833
06 Feb 15	60.74000 -2.76	64.59	59.86	62.99	13,857,136
05 Feb 15	63.50000 +1.02	66.00	62.10	62.50	19,729,544
04 Feb 15	62.48000 -0.52	64.46	62.10	62.30	12,870,023
03 Feb 15	63.00000 +2.63	64.30	59.50	60.90	22,377,708
02 Feb 15	60.37000 +0.57	61.12	58.30	59.09	9,120,095
30 Jan 15	59.80000 -0.67	60.70	58.61	60.55	9,487,425
29 Jan 15	60.47000 +0.32	61.26	58.02	59.00	14,236,520
28 Jan 15	60.15000 -2.85	63.60	59.77	62.66	13,829,426
27 Jan 15	63.00000 +2.91	64.51	60.09	60.13	21,248,190
26 Jan 15	60.09000 +1.13	60.65	58.50	59.20	13,879,473
23 Jan 15	58.96000 -2.32	61.98	58.00	61.39	14,533,754
22 Jan 15	61.28000 -1.46	63.73	60.86	62.00	13,284,133
21 Jan 15	62.74000 -0.30	64.26	61.80	63.32	14,483,109
20 Jan 15	63.04000 +3.72	63.89	58.58	59.99	22,953,720
19 Jan 15	59.32000 -3.81	63.15	57.70	58.80	18,975,986
16 Jan 15	63.13000 +3.00	64.50	59.08	59.99	17,778,986
15 Jan 15	60.13000 -0.13	61.49	58.80	60.10	10,328,927
14 Jan 15	60.26000 -0.98	62.64	59.86	61.35	9,567,007
13 Jan 15	61.24000 +2.11	61.90	57.79	59.18	16,101,907
12 Jan 15	59.13000 +3.77	59.60	56.00	56.00	18,648,684
09 Jan 15	55.36000 +0.50	57.47	54.51	54.98	16,072,663
08 Jan 15	54.86000 -0.09	56.20	53.58	54.00	12,689,809
07 Jan 15	54.95000 +0.59	56.00	52.51	53.98	14,465,811
06 Jan 15	54.36000 +2.54	55.60	49.66	51.00	20,637,016
05 Jan 15	51.82000 -2.94	54.82	50.43	54.77	17,459,406
31 Dec 14	54.76000 +0.94	55.49	52.30	53.50	13,465,012
30 Dec 14	53.82000 -0.69	54.88	50.00	54.88	20,129,364
29 Dec 14	54.51000 -4.37	58.78	53.19	58.00	15,069,457
26 Dec 14	58.88000 -0.15	59.30	57.46	59.05	8,625,220
25 Dec 14	59.03000 +1.82	59.10	56.20	56.99	9,046,285
24 Dec 14	57.21000 +0.97	57.80	55.01	55.70	8,248,699
23 Dec 14	56.24000 -0.75	57.58	54.00	57.00	12,533,540
22 Dec 14	56.99000 -6.33	62.60	56.99	62.60	21,138,628
19 Dec 14	63.32000 -1.74	64.88	61.52	64.40	11,267,435
18 Dec 14	65.06000 -0.91	67.80	64.94	65.25	8,389,175
17 Dec 14	65.97000 +1.14	67.70	63.50	63.50	15,304,067
16 Dec 14	64.83000 +0.33	65.38	62.77	65.30	14,316,926
15 Dec 14	64.50000 +3.53	65.32	60.47	60.95	21,664,920
12 Dec 14	60.97000 +1.98	61.21	59.13	59.18	17,238,932
11 Dec 14	58.99000 +3.09	59.68	55.50	55.74	12,393,272
10 Dec 14	55.90000 +1.34	56.99	54.10	54.47	14,546,168
09 Dec 14	54.56000 -4.46	59.76	54.10	57.70	25,081,510
08 Dec 14	59.02000 -1.96	63.97	58.48	59.13	24,228,044
05 Dec 14	60.98000 -0.63	64.00	58.00	62.45	29,932,096
04 Dec 14	61.61000 +5.60	61.61	57.87	57.87	29,239,200
03 Dec 14	56.01000 -0.98	57.68	55.00	57.68	18,395,864
02 Dec 14	56.99000 +0.69	57.98	55.53	56.00	21,770,284
01 Dec 14	56.30000 +0.79	59.20	54.01	54.90	24,265,996
28 Nov 14	55.51000 +1.54	57.20	53.02	54.30	23,199,764
27 Nov 14	53.97000 -0.92	55.55	53.58	55.26	19,134,844
26 Nov 14	54.89000 +4.37	55.35	50.52	51.00	24,424,954
25 Nov 14	50.52000 +4.59	50.52	44.02	50.52	34,819,320
24 Nov 14	45.93000 +4.18	45.93	45.93	45.93	398,555
03 Nov 14	41.75000 +0.33	41.97	40.51	41.00	9,821,000
31 Oct 14	41.42000 -0.99	42.63	41.07	42.50	10,105,810
30 Oct 14	42.41000 +1.87	42.70	40.65	41.20	15,471,590
29 Oct 14	40.54000 +0.44	41.00	40.15	40.15	8,488,177
28 Oct 14	40.10000 +0.21	40.35	39.10	39.26	9,161,900
27 Oct 14	39.89000 +0.56	40.21	38.32	39.20	6,756,862
24 Oct 14	39.33000 -0.13	39.66	39.01	39.46	4,589,004
23 Oct 14	39.46000 -0.86	40.20	39.05	40.13	7,417,466
22 Oct 14	40.32000 -0.39	41.08	40.16	40.60	7,149,490
21 Oct 14	40.71000 +0.52	41.47	40.50	40.97	10,809,865
20 Oct 14	40.19000 +0.39	40.26	39.57	40.01	7,598,967
17 Oct 14	39.80000 -0.42	40.00	38.80	40.00	15,310,809
16 Oct 14	40.22000 -0.97	41.80	40.00	40.66	16,195,584
15 Oct 14	41.19000 +0.94	42.17	40.40	40.83	15,549,123
14 Oct 14	40.25000 -0.19	40.50	39.60	40.15	9,556,693
13 Oct 14	40.44000 +0.66	40.89	38.30	39.40	13,962,009
10 Oct 14	39.78000 -0.74	40.60	39.26	40.60	14,040,637
09 Oct 14	40.52000 -0.91	41.92	39.78	41.35	16,365,920
08 Oct 14	41.43000 -0.75	42.20	40.61	42.20	15,801,309
30 Sep 14	42.18000 +3.80	42.22	38.06	38.10	30,573,444
29 Sep 14	38.38000 -0.83	40.88	38.00	40.50	21,127,038
26 Sep 14	39.21000 +2.14	39.53	36.53	36.75	15,734,783
25 Sep 14	37.07000 +0.31	37.76	36.39	36.76	16,513,635
24 Sep 14	36.76000 -0.43	37.10	36.00	37.10	15,909,161
23 Sep 14	37.19000 +2.41	38.26	35.50	36.30	32,699,856
19 Sep 14	34.78000 -0.19	35.50	34.54	35.05	7,719,690
18 Sep 14	34.97000 +0.20	35.30	34.00	34.77	8,882,881
17 Sep 14	34.77000 +0.00	35.60	34.12	35.00	10,902,982
16 Sep 14	34.77000 -0.98	35.70	34.67	35.60	15,072,186
15 Sep 14	35.75000 +0.47	35.96	35.03	35.28	10,887,032
12 Sep 14	35.28000 +0.81	35.48	33.82	34.57	17,834,072
11 Sep 14	34.47000 +0.39	35.16	34.10	34.50	12,389,425
10 Sep 14	34.08000 -0.28	34.35	33.61	34.35	8,928,090
09 Sep 14	34.36000 -0.43	35.98	34.00	35.40	15,125,550
05 Sep 14	34.79000 -0.06	35.59	34.35	34.85	12,450,673
04 Sep 14	34.85000 +0.33	35.45	33.92	34.45	18,233,356
03 Sep 14	34.52000 +0.06	34.67	33.70	34.55	13,191,595
02 Sep 14	34.46000 +1.93	34.94	32.75	32.75	17,904,116
01 Sep 14	32.53000 +1.04	33.29	31.72	31.72	14,931,701
29 Aug 14	31.49000 +0.61	31.68	30.61	31.00	8,830,504
28 Aug 14	30.88000 -0.25	31.20	30.41	30.98	10,695,840
27 Aug 14	31.13000 +0.19	31.40	30.60	30.79	7,880,231
26 Aug 14	30.94000 +0.75	31.20	29.91	30.00	11,913,920
25 Aug 14	30.19000 +0.25	30.58	29.37	30.00	14,881,254
22 Aug 14	29.94000 +0.56	30.65	29.50	29.75	10,810,379
21 Aug 14	29.38000 -0.39	29.94	29.08	29.75	7,074,317
20 Aug 14	29.77000 -0.11	30.65	29.63	29.90	8,270,183
19 Aug 14	29.88000 -0.18	30.20	29.63	30.08	8,322,777
18 Aug 14	30.06000 +1.14	30.34	28.91	28.98	10,961,244
15 Aug 14	28.92000 +0.22	29.16	28.50	28.80	9,864,246
14 Aug 14	28.70000 -0.10	28.98	28.45	28.86	9,913,211
13 Aug 14	28.80000 +0.09	29.15	28.31	28.72	13,569,761
12 Aug 14	28.71000 -0.41	29.19	28.69	29.12	4,018,983
11 Aug 14	29.12000 +0.12	29.23	28.82	29.00	5,221,900
08 Aug 14	29.00000 +0.45	29.12	28.45	28.54	5,450,713
07 Aug 14	28.55000 -0.37	29.08	28.48	28.80	3,934,697
06 Aug 14	28.92000 +0.05	29.17	28.32	28.85	4,779,340
05 Aug 14	28.87000 +0.29	29.10	27.90	28.55	7,396,836
04 Aug 14	28.58000 +0.12	28.78	28.33	28.57	3,843,055
01 Aug 14	28.46000 -0.35	28.80	28.32	28.79	4,133,944
31 Jul 14	28.81000 +0.00	29.12	28.50	28.87	4,387,490
30 Jul 14	28.81000 -0.31	29.15	28.62	28.95	3,806,834
29 Jul 14	29.12000 -0.02	29.28	28.46	29.28	6,576,582
28 Jul 14	29.14000 -0.14	29.35	28.80	29.20	6,275,053
25 Jul 14	29.28000 -0.05	29.80	28.82	29.19	6,773,027
24 Jul 14	29.33000 -0.12	29.75	28.58	29.75	7,418,440
23 Jul 14	29.45000 +1.15	29.64	28.39	28.41	14,260,160
22 Jul 14	28.30000 +0.80	28.41	26.98	27.30	4,465,181
21 Jul 14	27.50000 -0.75	28.35	26.78	28.35	7,527,476
18 Jul 14	28.25000 +0.02	28.65	27.78	28.50	4,178,012
17 Jul 14	28.23000 -0.71	28.77	27.68	28.75	6,572,715
16 Jul 14	28.94000 -1.06	29.96	28.58	29.96	7,355,387
15 Jul 14	30.00000 -0.15	30.38	29.55	30.20	3,718,692
14 Jul 14	30.15000 +0.00	30.36	29.26	30.15	4,559,885
11 Jul 14	30.15000 +0.19	31.19	29.85	30.05	6,140,223
10 Jul 14	29.96000 +0.04	30.21	29.56	29.98	4,705,909
09 Jul 14	29.92000 -0.57	30.50	29.61	30.30	4,348,141
08 Jul 14	30.49000 -0.24	30.68	29.89	30.68	4,338,124
07 Jul 14	30.73000 -0.46	30.91	29.95	30.91	5,170,298
04 Jul 14	31.19000 -0.33	31.50	30.66	31.37	4,922,552
03 Jul 14	31.52000 +0.99	32.16	30.40	30.75	10,618,487
02 Jul 14	30.53000 +0.70	30.66	29.33	29.70	7,657,162
01 Jul 14	29.83000 +0.43	29.92	29.30	29.37	4,748,736
30 Jun 14	29.40000 +0.04	30.25	29.07	30.00	3,927,191
27 Jun 14	29.36000 +0.93	29.86	28.45	28.45	7,936,882
26 Jun 14	28.43000 +0.32	28.89	28.07	28.25	4,184,292
25 Jun 14	28.11000 -0.47	28.60	27.75	28.58	5,082,085
24 Jun 14	28.58000 -0.19	28.94	28.44	28.88	3,272,851
23 Jun 14	28.77000 +0.58	28.98	28.12	28.19	4,624,878
20 Jun 14	28.19000 -0.26	28.44	27.87	28.43	5,100,478
19 Jun 14	28.45000 -0.84	29.44	28.01	29.30	5,676,758
18 Jun 14	29.29000 -0.31	29.47	28.68	29.40	7,520,190
17 Jun 14	29.60000 -0.45	30.09	29.21	30.00	5,555,586
16 Jun 14	30.05000 +0.21	30.50	29.31	29.70	12,074,063
13 Jun 14	29.84000 -0.12	30.41	29.61	29.70	13,218,484
12 Jun 14	29.96000 +1.52	30.33	28.06	28.43	23,056,108
11 Jun 14	28.44000 +0.91	28.80	27.31	27.50	13,288,187
10 Jun 14	27.53000 +0.06	27.60	26.70	27.50	6,384,955
09 Jun 14	27.47000 -0.16	27.96	27.00	27.40	4,396,080
06 Jun 14	27.63000 +0.12	28.00	27.21	27.50	5,279,368
05 Jun 14	27.51000 +0.00	27.59	26.82	27.50	4,486,294
04 Jun 14	27.51000 +0.48	27.86	27.20	27.55	6,801,222
03 Jun 14	27.03000 -0.69	27.69	26.80	27.69	4,744,605
30 May 14	27.72000 -0.38	28.08	26.51	28.08	11,385,996
29 May 14	28.10000 +0.39	28.60	27.33	27.43	21,880,324
28 May 14	27.71000 +0.55	28.05	27.01	27.10	12,392,634
27 May 14	27.16000 -0.46	27.60	27.02	27.50	8,616,848
26 May 14	27.62000 +0.11	27.75	27.21	27.40	10,575,200
23 May 14	27.51000 +1.30	27.60	25.80	26.20	11,878,926
22 May 14	26.21000 +0.36	26.25	25.61	25.80	6,373,100
21 May 14	25.85000 -0.31	26.00	25.25	25.95	6,649,553
20 May 14	26.16000 +0.20	26.80	25.95	26.08	4,394,088
19 May 14	25.96000 +0.20	26.05	25.40	25.83	3,192,671
16 May 14	25.76000 -0.37	26.39	25.50	26.16	4,802,925
15 May 14	26.13000 -0.70	26.95	26.04	26.79	5,263,023
14 May 14	26.83000 -0.27	27.40	26.52	27.08	4,781,935
13 May 14	27.10000 +0.01	27.30	26.62	26.85	7,513,458
12 May 14	27.09000 +1.29	27.15	26.00	26.30	11,284,103
09 May 14	25.80000 +0.01	25.92	25.19	25.75	7,436,979
08 May 14	25.79000 +0.10	26.45	25.21	25.33	10,053,472
07 May 14	25.69000 -0.39	27.49	25.65	25.99	12,501,439
06 May 14	26.08000 -0.55	26.70	25.85	26.50	11,334,861
05 May 14	26.63000 +1.08	26.78	25.55	25.55	10,987,121
30 Apr 14	25.55000 +0.90	26.28	24.44	24.65	9,482,700
29 Apr 14	24.65000 +0.50	24.75	23.80	23.90	9,098,380
28 Apr 14	24.15000 -2.68	26.81	24.15	26.80	20,256,916
25 Apr 14	26.83000 -0.71	27.50	26.40	27.40	12,689,996
24 Apr 14	27.54000 +0.05	27.95	27.21	27.31	6,537,714
23 Apr 14	27.49000 -0.09	28.15	26.58	27.55	15,331,294
22 Apr 14	27.58000 +0.01	28.56	27.14	27.49	19,487,584
21 Apr 14	27.57000 -0.09	27.95	27.15	27.64	20,293,292
18 Apr 14	27.66000 -0.01	27.85	27.31	27.45	11,151,535
17 Apr 14	27.67000 -0.39	28.40	27.08	28.05	20,321,276
16 Apr 14	28.06000 -0.48	28.60	27.70	28.25	21,003,864
15 Apr 14	28.54000 +0.46	29.52	27.53	27.60	38,624,740
14 Apr 14	28.08000 +0.44	28.94	27.65	28.11	37,186,640
11 Apr 14	27.64000 -0.94	28.69	26.85	28.50	51,098,828
10 Apr 14	28.58000 +2.60	28.58	28.49	28.58	42,166,720
09 Apr 14	25.98000 +2.36	25.98	25.98	25.98	218,648
08 Apr 14	23.62000 +2.15	23.62	23.62	23.62	194,433
14 Mar 14	21.47000 +0.72	21.56	20.54	20.54	12,879,380
13 Mar 14	20.75000 +0.99	20.78	19.75	19.75	5,454,138
12 Mar 14	19.76000 -0.23	20.49	19.45	19.90	3,607,561
11 Mar 14	19.99000 +0.10	20.12	19.70	19.80	2,518,623
10 Mar 14	19.89000 -0.37	20.16	19.70	20.12	3,177,473
07 Mar 14	20.26000 -0.41	20.77	20.01	20.59	4,798,983
06 Mar 14	20.67000 +0.21	20.90	20.40	20.40	3,718,093
05 Mar 14	20.46000 -0.30	20.90	20.35	20.71	3,025,903
04 Mar 14	20.76000 -0.03	20.95	20.45	20.79	4,568,890
03 Mar 14	20.79000 +0.47	20.95	20.21	20.30	3,673,267
28 Feb 14	20.32000 +0.14	20.60	19.30	20.40	7,972,685
27 Feb 14	20.18000 -0.01	21.20	19.98	20.06	10,893,236
26 Feb 14	20.19000 +0.37	20.48	19.30	19.66	8,635,388
25 Feb 14	19.82000 -0.47	21.00	19.65	20.26	10,246,309
24 Feb 14	20.29000 +0.18	20.46	19.70	19.90	7,081,972
21 Feb 14	20.11000 -0.43	20.55	19.45	20.48	10,053,470
20 Feb 14	20.54000 -0.70	21.36	20.30	21.06	9,337,963
19 Feb 14	21.24000 -0.21	21.49	20.90	21.45	5,111,630
18 Feb 14	21.45000 -0.33	22.00	21.26	21.55	5,948,967
17 Feb 14	21.78000 +0.40	21.87	21.04	21.74	7,976,795
14 Feb 14	21.38000 +0.26	21.45	20.50	20.90	4,863,983
13 Feb 14	21.12000 -1.05	22.53	21.00	22.12	8,253,706
12 Feb 14	22.17000 +0.97	22.50	20.86	21.01	12,885,761
11 Feb 14	21.20000 -0.30	21.85	20.45	21.51	15,017,036
10 Feb 14	21.50000 -0.45	22.10	21.30	21.98	12,713,230
07 Feb 14	21.95000 -0.07	22.11	21.50	21.84	7,709,433
30 Jan 14	22.02000 +1.02	22.41	20.70	20.70	14,019,158
29 Jan 14	21.00000 +0.76	21.35	20.20	20.30	13,594,374
28 Jan 14	20.24000 -0.28	21.10	20.10	20.30	10,792,919
27 Jan 14	20.52000 +1.00	20.71	19.35	19.55	13,844,627
24 Jan 14	19.52000 +1.01	19.61	18.60	18.70	14,556,524
23 Jan 14	18.51000 +0.01	19.15	18.19	18.48	16,435,189
22 Jan 14	18.50000 +1.07	19.17	17.69	17.69	11,478,581
21 Jan 14	17.43000 +0.05	17.78	17.25	17.33	5,569,810
20 Jan 14	17.38000 -0.64	18.00	17.10	17.86	5,779,737
17 Jan 14	18.02000 -0.34	18.26	17.63	18.26	4,329,458
16 Jan 14	18.36000 -0.13	18.55	17.72	18.49	6,805,130
15 Jan 14	18.49000 -0.13	18.68	18.18	18.58	4,022,305
14 Jan 14	18.62000 +0.05	18.64	17.98	18.40	5,178,768
13 Jan 14	18.57000 -0.13	18.78	18.36	18.74	2,974,768
10 Jan 14	18.70000 -0.33	19.00	18.20	18.91	5,912,849
09 Jan 14	19.03000 -0.24	19.38	18.83	19.27	3,790,934
08 Jan 14	19.27000 -0.09	19.73	18.92	19.25	5,036,740
07 Jan 14	19.36000 +0.09	19.48	18.99	19.20	3,303,905
06 Jan 14	19.27000 -0.75	20.03	18.90	20.03	8,062,834
03 Jan 14	20.02000 -0.61	20.48	19.71	20.48	7,197,052
02 Jan 14	20.63000 -0.23	20.76	20.20	20.76	2,408,513
31 Dec 13	20.86000 -0.02	20.98	20.38	20.70	4,575,526
30 Dec 13	20.88000 +1.01	20.95	19.87	19.87	6,864,198
27 Dec 13	19.87000 +0.26	19.92	19.40	19.61	4,944,954
26 Dec 13	19.61000 +0.13	19.70	19.24	19.38	2,313,954
25 Dec 13	19.48000 +0.43	19.66	18.91	19.13	3,446,479
24 Dec 13	19.05000 +0.28	19.18	18.78	18.78	3,384,424
23 Dec 13	18.77000 +0.27	18.78	18.10	18.39	3,803,837
20 Dec 13	18.50000 -0.17	18.73	17.98	18.66	2,098,084
19 Dec 13	18.67000 -0.64	19.44	18.50	19.31	4,135,880
18 Dec 13	19.31000 +0.16	19.35	19.10	19.18	2,291,160
17 Dec 13	19.15000 -0.11	19.38	18.90	19.30	2,745,254
16 Dec 13	19.26000 -0.68	20.00	19.06	19.70	3,124,070
13 Dec 13	19.94000 -0.14	20.26	19.71	20.06	3,710,000
12 Dec 13	20.08000 +0.52	20.15	19.50	19.51	6,955,949
11 Dec 13	19.56000 +0.08	19.60	19.20	19.48	1,185,994
10 Dec 13	19.48000 -0.18	19.71	19.28	19.55	1,802,801
09 Dec 13	19.66000 +0.49	19.67	19.01	19.21	2,180,326
06 Dec 13	19.17000 -0.03	19.28	18.98	19.20	1,440,990
05 Dec 13	19.20000 -0.40	19.51	18.95	19.49	2,944,853
04 Dec 13	19.60000 +0.23	19.77	19.10	19.37	3,416,430
03 Dec 13	19.37000 -0.30	19.80	19.05	19.79	3,949,546
02 Dec 13	19.67000 -1.07	20.50	19.20	20.50	4,006,522
29 Nov 13	20.74000 +0.29	20.80	20.28	20.47	2,793,629
28 Nov 13	20.45000 -0.04	20.59	20.27	20.59	2,596,630
27 Nov 13	20.49000 +0.47	20.60	20.02	20.03	3,044,351
26 Nov 13	20.02000 -0.30	20.45	19.93	20.25	2,351,247
25 Nov 13	20.32000 -0.38	20.91	20.20	20.90	2,072,914
22 Nov 13	20.70000 +0.43	20.87	20.20	20.27	3,533,766
21 Nov 13	20.27000 -0.05	20.45	20.08	20.25	1,428,420
20 Nov 13	20.32000 +0.01	20.51	19.96	20.31	2,870,144
19 Nov 13	20.31000 -0.42	20.69	20.00	20.69	3,780,401
18 Nov 13	20.73000 +0.30	20.88	20.36	20.42	3,985,929
15 Nov 13	20.43000 +1.27	20.46	19.19	19.19	5,896,175
14 Nov 13	19.16000 +0.13	19.18	18.70	18.93	1,415,524
13 Nov 13	19.03000 +0.07	19.28	18.81	18.96	1,481,863
12 Nov 13	18.96000 +0.06	19.13	18.70	18.71	1,670,162
11 Nov 13	18.90000 +0.04	19.15	18.40	18.70	2,912,180
08 Nov 13	18.86000 -0.03	19.09	18.23	18.80	3,048,346
07 Nov 13	18.89000 -0.62	19.66	18.76	19.49	2,788,811
06 Nov 13	19.51000 +0.79	19.95	18.54	18.65	7,536,085
05 Nov 13	18.72000 +0.04	19.16	18.20	18.48	6,369,881
04 Nov 13	18.68000 +0.20	19.00	18.15	19.00	2,275,811
01 Nov 13	18.48000 -1.21	19.60	18.15	19.06	6,118,771
31 Oct 13	19.69000 -0.02	20.25	19.18	19.92	4,481,120
30 Oct 13	19.71000 +0.14	19.77	19.30	19.42	1,894,526
29 Oct 13	19.57000 +0.21	19.95	18.20	19.55	3,799,427
28 Oct 13	19.36000 +0.05	19.60	19.00	19.23	1,215,780
25 Oct 13	19.31000 -0.71	20.07	18.90	20.02	7,157,301
24 Oct 13	20.02000 +0.30	20.15	19.51	19.51	5,583,176
23 Oct 13	19.72000 -1.13	20.78	19.04	20.78	9,369,804
22 Oct 13	20.85000 -0.85	21.90	20.60	21.76	6,196,317
21 Oct 13	21.70000 +0.59	21.85	21.00	21.25	4,929,511
18 Oct 13	21.11000 -0.08	21.43	20.84	21.01	3,540,504
17 Oct 13	21.19000 -0.18	21.63	20.61	21.50	4,649,544
16 Oct 13	21.37000 -0.48	22.00	20.78	21.90	6,329,854
15 Oct 13	21.85000 -0.04	22.99	21.60	22.50	7,199,398
14 Oct 13	21.89000 +0.45	22.15	21.12	21.50	5,707,824
11 Oct 13	21.44000 -0.38	22.50	20.90	21.82	6,973,105
10 Oct 13	21.82000 -0.35	23.80	21.60	22.78	11,870,703
09 Oct 13	22.17000 +0.28	22.25	20.81	22.00	13,026,681
08 Oct 13	21.89000 +0.33	22.36	21.13	21.55	12,805,890
30 Sep 13	21.56000 +0.51	21.68	20.70	21.05	6,417,526
27 Sep 13	21.05000 +0.09	21.39	20.74	20.98	4,611,315
26 Sep 13	20.96000 +1.00	21.45	19.75	19.96	8,465,054
25 Sep 13	19.96000 -0.04	20.09	19.70	20.06	3,133,334
24 Sep 13	20.00000 +0.11	20.05	19.62	19.80	3,953,445
23 Sep 13	19.89000 -0.02	20.20	19.61	20.00	5,471,641
18 Sep 13	19.91000 -0.14	20.07	19.55	20.07	5,082,081
17 Sep 13	20.05000 +0.15	20.14	19.76	19.90	5,965,138
16 Sep 13	19.90000 -0.14	20.29	19.76	19.93	7,039,956
13 Sep 13	20.04000 -0.15	20.38	19.75	20.28	5,117,137
12 Sep 13	20.19000 +0.06	20.22	19.40	20.00	5,590,053
11 Sep 13	20.13000 +0.09	20.15	19.00	20.15	10,293,457
10 Sep 13	20.04000 -0.07	20.25	19.71	20.18	4,238,774
09 Sep 13	20.11000 +0.78	20.50	19.30	19.45	8,327,937
06 Sep 13	19.33000 -0.16	19.64	18.80	19.45	5,905,302
05 Sep 13	19.49000 -0.07	19.83	19.18	19.57	8,718,240
04 Sep 13	19.56000 +0.58	19.62	18.78	18.90	11,107,906
03 Sep 13	18.98000 +0.55	19.00	18.30	18.44	7,463,142
02 Sep 13	18.43000 +0.86	18.49	17.34	17.73	9,464,637
30 Aug 13	17.57000 +0.02	17.93	17.10	17.60	5,907,939
29 Aug 13	17.55000 -0.42	17.97	17.30	17.97	6,660,830
28 Aug 13	17.97000 -0.30	18.25	17.72	18.00	8,390,710
27 Aug 13	18.27000 +0.03	18.35	17.72	18.28	6,864,327
26 Aug 13	18.24000 +0.59	18.33	17.53	17.77	12,212,752
23 Aug 13	17.65000 -0.24	17.95	17.40	17.71	8,848,442
22 Aug 13	17.89000 +0.13	18.19	17.40	17.55	8,957,926
21 Aug 13	17.76000 +0.04	18.21	17.44	18.18	10,413,457
20 Aug 13	17.72000 +1.24	18.08	16.65	16.90	15,398,875
19 Aug 13	16.48000 +0.71	16.58	15.43	15.43	8,471,708
16 Aug 13	15.77000 -1.04	16.78	15.50	16.78	13,764,628
15 Aug 13	16.81000 +0.09	17.20	16.65	16.77	10,333,580
14 Aug 13	16.72000 +0.47	17.00	16.12	16.39	5,521,340
13 Aug 13	16.25000 -0.27	16.49	16.08	16.49	5,388,576
12 Aug 13	16.52000 -0.57	17.10	15.97	16.95	9,096,464
09 Aug 13	17.09000 +0.20	17.20	16.25	16.86	5,780,363
08 Aug 13	16.89000 -0.01	16.98	16.29	16.86	6,146,046
07 Aug 13	16.90000 -0.35	17.29	16.53	17.23	7,415,820
06 Aug 13	17.25000 +0.06	17.45	16.92	17.02	4,840,804
05 Aug 13	17.19000 -0.13	17.54	16.95	17.27	6,582,141
02 Aug 13	17.32000 +0.32	17.42	16.82	17.00	11,229,588
01 Aug 13	17.00000 +0.72	17.01	16.17	16.28	7,728,910
31 Jul 13	16.28000 +0.72	16.36	15.45	15.53	10,423,864
30 Jul 13	15.56000 -0.26	15.84	14.94	15.75	8,338,499
29 Jul 13	15.82000 -0.42	16.10	15.51	16.09	7,195,320
26 Jul 13	16.24000 +0.10	16.38	15.70	16.26	6,336,956
25 Jul 13	16.14000 -0.85	17.05	15.90	16.81	12,839,275
24 Jul 13	16.99000 +0.25	17.20	16.17	16.67	19,619,758
23 Jul 13	16.74000 -0.02	17.26	16.35	16.60	19,865,230
22 Jul 13	16.76000 +0.31	17.09	16.18	16.36	17,621,958
19 Jul 13	16.45000 +0.41	17.19	15.80	15.89	23,661,724
18 Jul 13	16.04000 +0.62	16.50	15.02	15.05	27,688,556
17 Jul 13	15.42000 +1.04	15.82	14.23	14.32	32,519,232
16 Jul 13	14.38000 +0.23	14.45	13.81	14.20	12,432,101
15 Jul 13	14.15000 +0.67	14.53	13.42	13.42	14,926,605
12 Jul 13	13.48000 -0.23	14.20	13.47	13.64	11,646,249
11 Jul 13	13.71000 +0.47	13.79	13.03	13.03	21,160,128
10 Jul 13	13.24000 +0.17	13.55	12.80	12.95	9,785,554
09 Jul 13	13.07000 +0.25	13.18	12.38	12.78	12,984,292
08 Jul 13	12.82000 -0.87	13.49	12.70	13.11	14,069,756
05 Jul 13	13.69000 -0.01	14.59	13.66	13.71	20,516,396
04 Jul 13	13.70000 -0.28	14.40	13.64	13.80	14,580,100
03 Jul 13	13.98000 +0.18	14.20	13.46	13.57	31,867,244
02 Jul 13	13.80000 +0.84	14.26	13.10	13.20	37,656,652
01 Jul 13	12.96000 +0.46	13.34	12.40	12.59	18,353,488
28 Jun 13	12.50000 +0.38	12.85	11.80	12.06	10,162,238
27 Jun 13	12.12000 -0.03	12.35	12.00	12.10	4,074,471
26 Jun 13	12.15000 +0.34	12.25	11.76	11.86	4,740,000
25 Jun 13	11.81000 -0.22	12.20	11.08	11.96	6,260,280
24 Jun 13	12.03000 -0.37	12.49	11.67	12.35	4,665,836
21 Jun 13	12.40000 +0.23	12.46	11.66	11.95	2,867,227
20 Jun 13	12.17000 +0.01	12.48	12.00	12.28	6,347,963
19 Jun 13	12.16000 -0.06	12.40	11.92	12.18	3,071,982
18 Jun 13	12.22000 +0.35	12.27	11.80	11.99	4,992,459
17 Jun 13	11.87000 -0.31	12.22	11.80	12.22	7,856,648
14 Jun 13	12.18000 +0.23	12.20	11.83	11.95	6,265,944
13 Jun 13	11.95000 -0.81	12.69	11.85	12.64	3,741,046
07 Jun 13	12.76000 -0.17	13.11	12.47	12.90	4,713,494
06 Jun 13	12.93000 -0.47	13.40	12.92	13.40	3,891,092
05 Jun 13	13.40000 +0.10	13.40	13.14	13.28	4,325,894
04 Jun 13	13.30000 +0.20	13.37	12.82	13.08	9,905,451
03 Jun 13	13.10000 -0.20	13.28	12.98	13.20	5,781,976
31 May 13	13.30000 -0.17	13.55	13.15	13.45	5,886,332
30 May 13	13.47000 +0.13	13.51	12.91	13.26	8,900,606
29 May 13	13.34000 -0.29	13.70	13.18	13.60	10,307,929
28 May 13	13.63000 -0.08	13.86	13.40	13.86	6,561,556
27 May 13	13.71000 +0.25	13.82	13.27	13.54	6,666,917
24 May 13	13.46000 +0.12	13.55	13.01	13.39	6,424,831
23 May 13	13.34000 -0.14	14.00	13.29	13.50	4,098,452
22 May 13	13.48000 -0.46	14.20	13.34	13.91	5,820,958
21 May 13	13.94000 +0.09	14.11	13.70	13.80	6,184,802
20 May 13	13.85000 +0.17	13.90	13.50	13.73	5,619,548
17 May 13	13.68000 +0.32	13.76	13.15	13.37	6,628,977
16 May 13	13.36000 +0.27	13.43	12.88	12.98	6,165,840
15 May 13	13.09000 -0.02	13.18	12.71	13.06	3,862,880
14 May 13	13.11000 -0.24	13.34	12.80	13.30	5,071,103
13 May 13	13.35000 -0.01	13.56	13.10	13.35	4,277,455
10 May 13	13.36000 +0.43	13.38	12.86	12.86	8,771,749
09 May 13	12.93000 -0.09	13.12	12.78	13.00	6,008,201
08 May 13	13.02000 +0.10	13.05	12.58	12.91	5,895,492
07 May 13	12.92000 +0.02	13.05	12.75	12.90	2,265,650
06 May 13	12.90000 +0.28	12.92	12.41	12.59	7,417,182
03 May 13	12.62000 +0.14	12.78	12.41	12.50	4,287,339
02 May 13	12.48000 +0.50	12.50	11.86	11.88	6,721,938
26 Apr 13	11.98000 -0.36	12.45	11.85	12.28	3,828,341
25 Apr 13	12.34000 -0.04	12.47	12.19	12.30	5,063,793
24 Apr 13	12.38000 +0.74	12.45	11.58	11.60	9,985,266
23 Apr 13	11.64000 -0.17	11.78	11.42	11.75	6,367,480
22 Apr 13	11.81000 +0.18	11.90	11.44	11.55	5,803,119
19 Apr 13	11.63000 +0.25	11.64	11.27	11.27	5,748,227
18 Apr 13	11.38000 -0.02	11.46	11.16	11.30	5,086,070
17 Apr 13	11.40000 +0.35	11.51	11.00	11.10	10,217,866
16 Apr 13	11.05000 +0.14	11.15	10.66	10.66	5,014,315
15 Apr 13	10.91000 +0.11	11.00	10.55	10.81	6,493,549
12 Apr 13	10.80000 -0.16	11.10	10.70	10.89	4,816,890
11 Apr 13	10.96000 -0.25	11.39	10.70	11.21	11,729,785
10 Apr 13	11.21000 -0.06	11.30	11.07	11.30	2,340,360
09 Apr 13	11.27000 +0.09	11.53	11.09	11.19	8,705,355
08 Apr 13	11.18000 -0.24	11.26	10.80	11.22	6,115,795
03 Apr 13	11.42000 -0.31	11.86	11.28	11.73	11,468,529
02 Apr 13	11.73000 +0.03	11.92	11.44	11.70	8,147,336
01 Apr 13	11.70000 +0.08	11.80	11.35	11.58	6,963,504
29 Mar 13	11.62000 -0.15	12.13	11.59	11.78	7,304,308
28 Mar 13	11.77000 -0.02	12.09	11.47	11.66	7,995,787
27 Mar 13	11.79000 +0.63	11.82	11.15	11.18	10,157,358
26 Mar 13	11.16000 -0.48	11.61	11.09	11.55	10,291,386
25 Mar 13	11.64000 -0.04	11.80	11.46	11.68	7,981,870
22 Mar 13	11.68000 +0.02	12.06	11.58	11.70	10,646,336
21 Mar 13	11.66000 +0.44	11.76	11.22	11.22	9,710,474
20 Mar 13	11.22000 +0.33	11.25	10.79	10.95	6,024,359
19 Mar 13	10.89000 -0.07	11.08	10.85	10.96	3,161,712
18 Mar 13	10.96000 -0.44	11.37	10.89	11.37	5,111,745
15 Mar 13	11.40000 -0.13	11.75	11.29	11.46	5,122,309
14 Mar 13	11.53000 -0.05	11.69	11.39	11.48	2,659,566
13 Mar 13	11.58000 -0.35	11.93	11.53	11.92	3,666,525
12 Mar 13	11.93000 -0.38	12.32	11.80	12.21	3,744,116
11 Mar 13	12.31000 -0.10	12.58	12.05	12.40	3,462,947
08 Mar 13	12.41000 -0.46	12.89	12.40	12.89	6,347,979
07 Mar 13	12.87000 -0.03	13.46	12.60	12.80	14,988,947
06 Mar 13	12.90000 +0.59	13.30	12.33	12.35	9,988,479
05 Mar 13	12.31000 +0.16	12.50	11.91	12.15	4,058,934
04 Mar 13	12.15000 -0.39	12.54	12.00	12.50	2,570,851
01 Mar 13	12.54000 +0.16	12.70	12.31	12.37	2,692,021
28 Feb 13	12.38000 +0.01	12.55	12.10	12.45	6,896,880
27 Feb 13	12.37000 -0.55	12.92	12.00	12.92	8,022,382
26 Feb 13	12.92000 -0.24	13.23	12.81	13.21	2,198,866
25 Feb 13	13.16000 +0.12	13.20	12.94	13.20	3,659,110
22 Feb 13	13.04000 +0.10	13.27	12.63	12.83	2,808,123
21 Feb 13	12.94000 -0.06	12.95	12.63	12.90	3,489,071
20 Feb 13	13.00000 -0.21	13.21	12.75	13.18	6,108,385
19 Feb 13	13.21000 -0.39	13.68	13.00	13.63	2,993,638
18 Feb 13	13.60000 -0.14	13.80	13.42	13.75	3,661,751
08 Feb 13	13.74000 +0.20	13.84	13.53	13.54	2,550,074
07 Feb 13	13.54000 -0.25	13.85	13.45	13.79	3,512,107
06 Feb 13	13.79000 +0.56	13.85	13.20	13.23	7,143,584
05 Feb 13	13.23000 +0.44	13.35	12.70	12.70	7,791,361
04 Feb 13	12.79000 -1.06	13.60	12.48	13.60	13,299,602
01 Feb 13	13.85000 +0.36	13.90	13.39	13.42	7,265,177
31 Jan 13	13.49000 +0.14	13.59	13.13	13.13	2,562,609
30 Jan 13	13.35000 +0.58	13.72	12.63	12.63	9,032,605
29 Jan 13	12.77000 +0.21	12.84	12.42	12.62	2,304,794
28 Jan 13	12.56000 +0.36	12.62	11.96	12.05	4,257,285
25 Jan 13	12.20000 -0.34	12.54	12.17	12.50	3,547,004
24 Jan 13	12.54000 -0.17	12.84	12.20	12.56	2,666,108
23 Jan 13	12.71000 -0.11	13.05	12.36	12.86	3,319,122
22 Jan 13	12.82000 +0.10	13.20	12.66	12.80	2,574,687
21 Jan 13	12.72000 -0.09	13.24	12.63	12.81	3,568,366
18 Jan 13	12.81000 +0.40	13.00	12.44	12.50	5,208,081
17 Jan 13	12.41000 -0.07	12.55	12.29	12.48	1,560,302
16 Jan 13	12.48000 -0.04	12.60	12.25	12.52	3,798,000
15 Jan 13	12.52000 +0.56	12.66	11.85	11.90	5,019,562
14 Jan 13	11.96000 +0.44	12.11	11.50	11.50	6,341,002
11 Jan 13	11.52000 -0.25	11.95	11.46	11.77	3,705,455
10 Jan 13	11.77000 -0.13	12.10	11.72	11.80	5,109,985
09 Jan 13	11.90000 +0.12	11.95	11.50	11.60	6,136,840
08 Jan 13	11.78000 +0.33	11.90	11.32	11.34	9,316,068
07 Jan 13	11.45000 +0.26	11.55	10.88	11.08	14,238,779
04 Jan 13	11.19000 -0.02	11.56	11.08	11.32	28,491,856
31 Dec 12	11.21000 +1.02	11.21	11.19	11.21	16,895,500
30 Nov 12	10.19000 +0.39	10.30	9.79	9.80	1,364,755
29 Nov 12	9.80000 +0.24	9.82	9.50	9.56	726,661
28 Nov 12	9.56000 -0.36	9.85	9.55	9.85	407,301
27 Nov 12	9.92000 -0.31	10.28	9.85	10.23	798,703
26 Nov 12	10.23000 -0.02	10.35	10.13	10.13	681,537
23 Nov 12	10.25000 +0.28	10.40	9.87	9.87	2,117,050
22 Nov 12	9.97000 +0.01	10.06	9.85	9.95	1,043,047
21 Nov 12	9.96000 +0.11	10.12	9.67	9.76	2,463,691
20 Nov 12	9.85000 -0.35	10.17	9.60	10.17	6,709,363
19 Nov 12	10.20000 -0.35	10.55	9.75	10.55	6,288,729
16 Nov 12	10.55000 -0.18	10.60	10.08	10.59	4,501,554
15 Nov 12	10.73000 -0.04	10.87	10.50	10.79	1,908,659
14 Nov 12	10.77000 -0.09	10.95	10.73	10.94	277,499
13 Nov 12	10.86000 +0.00	11.03	10.70	10.85	595,592
12 Nov 12	10.86000 +0.03	10.89	10.67	10.85	394,410
09 Nov 12	10.83000 -0.27	11.10	10.60	11.05	1,043,552
08 Nov 12	11.10000 -0.14	11.21	11.05	11.19	1,050,982
07 Nov 12	11.24000 +0.15	11.36	11.00	11.09	1,314,414
06 Nov 12	11.09000 -0.21	11.30	10.90	11.30	1,853,788
05 Nov 12	11.30000 +0.44	11.30	10.78	10.94	2,640,229
02 Nov 12	10.86000 -0.12	11.10	10.84	10.97	1,755,828
01 Nov 12	10.98000 +0.39	11.07	10.60	10.60	4,043,492
31 Oct 12	10.59000 -0.40	10.80	10.30	10.80	4,983,088
30 Oct 12	10.99000 -0.55	11.60	10.63	11.60	6,208,068
29 Oct 12	11.54000 -0.51	12.02	11.50	12.02	2,491,830
26 Oct 12	12.05000 +0.02	12.17	11.66	12.04	1,883,721
25 Oct 12	12.03000 -0.15	12.36	11.95	12.19	582,650
24 Oct 12	12.18000 -0.07	12.36	12.15	12.25	1,725,188
23 Oct 12	12.25000 -0.47	12.72	12.20	12.72	1,478,350
22 Oct 12	12.72000 +0.09	12.75	12.41	12.63	1,204,462
19 Oct 12	12.63000 +0.18	12.67	12.45	12.45	1,059,772
18 Oct 12	12.45000 +0.14	12.60	12.26	12.26	1,457,328
17 Oct 12	12.31000 +0.04	12.35	12.13	12.27	1,085,081
16 Oct 12	12.27000 -0.27	12.56	12.17	12.54	1,762,671
15 Oct 12	12.54000 -0.15	12.75	12.29	12.73	1,212,108
12 Oct 12	12.69000 -0.11	12.89	12.60	12.89	728,725
11 Oct 12	12.80000 -0.14	13.05	12.76	12.88	1,527,603
10 Oct 12	12.94000 -0.05	12.99	12.70	12.81	1,040,511
09 Oct 12	12.99000 +0.49	13.00	12.41	12.50	998,277
08 Oct 12	12.50000 -0.08	12.58	12.40	12.58	597,846
28 Sep 12	12.58000 +0.49	12.59	12.09	12.09	1,643,729
27 Sep 12	12.09000 +0.37	12.40	11.65	11.65	1,311,625
26 Sep 12	11.72000 -0.42	12.29	11.72	12.20	2,412,991
25 Sep 12	12.14000 -0.36	12.50	11.82	12.36	1,548,375
24 Sep 12	12.50000 -0.06	12.56	12.38	12.56	1,100,180
21 Sep 12	12.56000 +0.09	12.60	12.31	12.47	622,920
20 Sep 12	12.47000 -0.33	12.80	12.37	12.68	942,907
19 Sep 12	12.80000 +0.32	13.03	12.55	12.55	3,724,997
18 Sep 12	12.48000 +0.28	12.60	12.06	12.30	1,886,517
17 Sep 12	12.20000 -0.18	12.50	12.17	12.47	1,505,248
14 Sep 12	12.38000 -0.12	12.77	12.33	12.55	1,510,115
13 Sep 12	12.50000 -0.02	12.61	12.42	12.57	844,539
12 Sep 12	12.52000 +0.08	12.56	12.35	12.43	1,616,949
11 Sep 12	12.44000 -0.07	12.55	12.30	12.41	1,176,006
10 Sep 12	12.51000 +0.13	12.70	12.31	12.31	1,021,546
07 Sep 12	12.38000 +0.33	12.70	12.05	12.10	3,071,930
06 Sep 12	12.05000 +0.07	12.15	11.65	12.15	2,176,576
05 Sep 12	11.98000 -0.03	12.20	11.84	12.20	1,319,423
04 Sep 12	12.01000 -0.06	12.40	11.90	12.12	3,198,723
03 Sep 12	12.07000 +0.05	12.16	11.87	12.00	1,253,153
31 Aug 12	12.02000 +0.30	12.04	11.42	11.70	2,509,280
30 Aug 12	11.72000 +0.03	11.75	11.24	11.66	3,872,263
29 Aug 12	11.69000 -0.17	12.08	11.50	12.00	3,461,363
28 Aug 12	11.86000 -0.11	12.19	11.31	11.97	291,843
27 Aug 12	11.97000 -0.33	12.55	11.90	12.44	1,468,940
24 Aug 12	12.30000 -0.01	12.68	12.29	12.35	1,236,717
23 Aug 12	12.31000 +0.00	12.43	12.22	12.42	623,845
22 Aug 12	12.31000 -0.22	12.66	12.25	12.52	1,014,108
21 Aug 12	12.53000 +0.21	12.61	12.26	12.27	1,498,072
20 Aug 12	12.32000 -0.02	12.46	12.05	12.30	1,459,963
17 Aug 12	12.34000 -0.16	12.55	11.90	12.51	1,343,221
16 Aug 12	12.50000 -0.05	12.56	12.38	12.41	819,890
15 Aug 12	12.55000 -0.06	12.66	12.40	12.62	1,058,682
14 Aug 12	12.61000 +0.08	12.70	12.08	12.60	3,731,586
13 Aug 12	12.53000 -0.47	13.32	12.50	13.06	5,087,646
10 Aug 12	13.00000 -0.11	13.21	12.99	13.11	1,186,315
09 Aug 12	13.11000 +0.04	13.20	12.85	12.99	1,591,294
08 Aug 12	13.07000 -0.20	13.30	12.71	13.23	2,449,298
07 Aug 12	13.27000 -0.09	13.42	13.17	13.25	3,218,025
06 Aug 12	13.36000 +0.32	13.37	12.75	13.09	4,640,605
03 Aug 12	13.04000 -0.02	13.08	12.70	13.08	1,460,357
02 Aug 12	13.06000 -0.14	13.29	12.93	13.20	1,204,463
01 Aug 12	13.20000 +0.40	13.25	12.70	12.71	2,651,645
31 Jul 12	12.80000 -0.09	12.96	12.70	12.89	371,311
30 Jul 12	12.89000 -0.41	13.30	12.86	13.30	868,496
27 Jul 12	13.30000 +0.01	13.30	12.95	13.30	1,776,728
26 Jul 12	13.29000 +0.24	13.36	13.04	13.15	2,453,786
25 Jul 12	13.05000 +0.03	13.27	12.98	13.13	1,832,598
24 Jul 12	13.02000 +0.11	13.09	12.86	12.99	2,538,055
23 Jul 12	12.91000 +0.13	12.95	12.57	12.68	777,098
20 Jul 12	12.78000 +0.09	12.80	12.50	12.50	1,345,868
19 Jul 12	12.69000 +0.04	12.85	12.37	12.60	2,875,668
18 Jul 12	12.65000 +0.03	12.69	12.24	12.56	1,165,962
17 Jul 12	12.62000 -0.02	12.69	12.36	12.45	1,178,051
16 Jul 12	12.64000 -0.32	12.91	12.28	12.91	2,807,978
13 Jul 12	12.96000 -0.28	13.20	12.78	13.01	874,821
12 Jul 12	13.24000 +0.35	13.52	12.53	12.90	2,427,919
11 Jul 12	12.89000 -0.20	13.18	12.82	13.00	1,635,092
10 Jul 12	13.09000 +0.08	13.20	12.50	13.01	3,514,307
09 Jul 12	13.01000 -0.43	13.56	12.90	13.53	1,640,913
06 Jul 12	13.44000 -0.11	13.66	13.35	13.66	4,547,048
05 Jul 12	13.55000 -0.14	13.66	13.41	13.65	1,782,364
04 Jul 12	13.69000 -0.04	13.85	13.42	13.84	2,778,696
03 Jul 12	13.73000 -0.09	13.93	13.56	13.63	1,335,339
02 Jul 12	13.82000 +0.10	13.94	13.38	13.77	2,842,163
29 Jun 12	13.72000 +0.00	13.86	13.52	13.67	1,924,676
28 Jun 12	13.72000 -0.19	14.19	13.71	13.94	1,213,819
27 Jun 12	13.91000 +0.03	14.09	13.60	13.86	1,660,621
26 Jun 12	13.88000 +0.17	13.97	13.35	13.52	1,154,643
25 Jun 12	13.71000 -0.29	14.14	13.38	13.98	2,539,852
21 Jun 12	14.00000 -0.37	14.39	13.95	14.33	3,715,193
20 Jun 12	14.37000 +0.08	14.65	14.27	14.31	3,546,322
19 Jun 12	14.29000 -0.02	14.40	14.16	14.16	1,057,922
18 Jun 12	14.31000 +0.01	14.35	14.01	14.15	1,806,647
15 Jun 12	14.30000 -0.03	14.38	14.11	14.25	2,100,111
14 Jun 12	14.33000 -0.17	14.60	14.10	14.40	2,554,347
13 Jun 12	14.50000 +0.48	14.55	14.02	14.02	3,686,681
12 Jun 12	14.02000 -0.02	14.23	13.93	14.00	2,033,557
11 Jun 12	14.04000 +0.19	14.11	13.75	13.84	1,761,529
08 Jun 12	13.85000 +0.02	14.12	13.80	14.00	3,007,549
07 Jun 12	13.83000 +0.13	13.92	13.52	13.73	1,721,379
06 Jun 12	13.70000 +0.26	13.75	13.41	13.50	2,547,039
05 Jun 12	13.44000 +0.05	13.66	13.39	13.44	2,728,340
04 Jun 12	13.39000 -0.12	13.88	13.32	13.40	3,661,302
01 Jun 12	13.51000 -0.58	14.12	13.50	14.01	4,932,942
31 May 12	14.09000 -0.05	14.35	14.00	14.20	2,455,358
30 May 12	14.14000 -0.21	14.59	13.90	14.25	2,341,331
29 May 12	14.35000 +0.23	14.60	13.95	14.05	2,110,605
28 May 12	14.12000 +0.22	14.20	13.50	13.80	1,193,619
25 May 12	13.90000 -0.25	14.22	13.86	14.22	1,047,186
24 May 12	14.15000 +0.10	14.43	13.95	14.08	1,947,485
23 May 12	14.05000 -0.11	14.15	13.95	14.14	2,338,203
22 May 12	14.16000 -0.04	15.62	13.91	14.36	3,819,223
21 May 12	14.20000 -0.01	14.24	13.88	14.15	1,107,478
18 May 12	14.21000 +0.01	14.30	13.87	14.17	1,770,853
17 May 12	14.20000 +0.49	14.45	13.69	13.70	4,732,384
16 May 12	13.71000 -0.49	14.19	13.70	14.19	957,925
15 May 12	14.20000 -0.01	14.21	13.84	14.10	2,455,068
14 May 12	14.21000 -0.11	14.50	14.10	14.50	2,432,216
11 May 12	14.32000 -0.15	14.70	14.29	14.69	1,180,489
10 May 12	14.47000 -0.21	14.70	14.33	14.59	1,946,232
09 May 12	14.68000 +0.17	14.93	14.20	14.43	4,295,697
08 May 12	14.51000 -0.17	14.62	14.25	14.62	4,140,817
07 May 12	14.68000 +0.22	14.80	14.20	14.53	5,797,694
04 May 12	14.46000 +0.24	14.69	14.18	14.33	6,786,364
03 May 12	14.22000 -0.12	14.38	13.99	14.26	2,877,129
02 May 12	14.34000 +0.93	14.42	13.59	13.59	6,001,938
27 Apr 12	13.41000 -0.16	13.57	13.24	13.50	1,813,991
26 Apr 12	13.57000 -0.06	13.88	13.20	13.75	5,200,995
23 Apr 12	13.63000 +0.48	13.69	13.14	13.15	6,829,043
20 Apr 12	13.15000 +0.45	13.45	12.58	12.68	5,718,419
19 Apr 12	12.70000 -0.05	12.97	12.66	12.76	3,269,358
18 Apr 12	12.75000 +0.04	12.86	12.45	12.76	5,550,741
17 Apr 12	12.71000 -0.45	13.18	12.62	13.10	3,492,714
16 Apr 12	13.16000 -0.25	13.38	13.10	13.27	1,353,421
13 Apr 12	13.41000 +0.30	13.50	13.06	13.13	3,286,933
12 Apr 12	13.11000 +0.12	13.28	12.95	13.09	2,274,376
11 Apr 12	12.99000 +0.03	13.07	12.85	12.90	1,808,159
10 Apr 12	12.96000 +0.00	13.10	12.75	12.96	2,824,024
09 Apr 12	12.96000 +0.11	13.18	12.78	12.84	3,154,952
06 Apr 12	12.85000 +0.15	13.08	12.55	12.69	1,824,335
05 Apr 12	12.70000 +0.50	12.73	12.20	12.24	1,566,818
30 Mar 12	12.20000 -0.08	12.45	11.90	12.20	2,688,538
29 Mar 12	12.28000 +0.56	12.88	11.54	11.67	3,563,763
28 Mar 12	11.72000 -0.52	12.13	11.60	12.12	2,067,240
27 Mar 12	12.24000 -0.20	12.63	12.00	12.46	1,552,577
26 Mar 12	12.44000 +0.05	12.63	12.35	12.35	665,783
23 Mar 12	12.39000 -0.28	12.67	12.30	12.60	1,123,366
22 Mar 12	12.67000 -0.13	12.84	12.55	12.63	967,540
21 Mar 12	12.80000 -0.28	13.08	12.67	13.08	1,566,068
20 Mar 12	13.08000 -0.37	13.38	12.75	13.33	2,671,328
19 Mar 12	13.45000 +0.16	13.55	13.10	13.25	1,841,174
16 Mar 12	13.29000 +0.33	13.31	12.90	12.95	2,584,752
15 Mar 12	12.96000 +0.34	13.07	12.30	12.65	3,012,620
14 Mar 12	12.62000 -0.73	13.42	12.50	13.39	2,340,160
13 Mar 12	13.35000 +0.35	13.35	12.90	13.05	2,314,655
12 Mar 12	13.00000 -0.02	13.18	12.80	13.02	1,409,560
09 Mar 12	13.02000 +0.08	13.15	12.87	12.94	1,286,946
08 Mar 12	12.94000 +0.17	13.35	12.66	12.70	2,566,878
07 Mar 12	12.77000 +0.05	13.03	12.41	12.58	2,304,921
06 Mar 12	12.72000 -0.22	13.00	12.58	13.00	2,433,394
05 Mar 12	12.94000 +0.24	13.10	12.60	12.70	5,611,993
02 Mar 12	12.70000 +0.53	12.72	12.13	12.17	2,210,043
01 Mar 12	12.17000 -0.16	12.37	12.05	12.30	2,589,567
29 Feb 12	12.33000 -0.10	12.46	12.23	12.38	1,349,191
28 Feb 12	12.43000 -0.20	12.75	12.20	12.50	3,689,888
27 Feb 12	12.63000 +0.32	12.88	12.31	12.36	4,543,479
24 Feb 12	12.31000 +0.02	12.44	12.16	12.29	2,105,996
23 Feb 12	12.29000 +0.11	12.57	12.06	12.18	5,375,491
22 Feb 12	12.18000 +0.49	12.33	11.61	11.76	3,993,037
21 Feb 12	11.69000 +0.21	11.75	11.36	11.46	2,436,352
20 Feb 12	11.48000 -0.01	11.69	11.45	11.55	2,441,641
17 Feb 12	11.49000 -0.05	11.59	11.15	11.59	2,048,750
16 Feb 12	11.54000 +0.04	11.70	11.40	11.41	4,582,758
15 Feb 12	11.50000 +0.23	11.52	11.03	11.20	3,438,574
14 Feb 12	11.27000 +0.06	11.90	11.11	11.18	4,323,220
13 Feb 12	11.21000 +0.15	11.32	10.76	10.98	2,749,812
10 Feb 12	11.06000 -0.05	11.18	10.98	11.11	1,583,689
09 Feb 12	11.11000 +0.07	11.23	10.98	11.09	1,752,036
08 Feb 12	11.04000 +0.29	11.08	10.68	10.86	1,872,272
07 Feb 12	10.75000 -0.25	11.00	10.65	10.96	1,354,891
06 Feb 12	11.00000 +0.00	11.15	10.88	10.93	3,336,773
03 Feb 12	11.00000 +0.23	11.15	10.65	10.70	2,770,355
02 Feb 12	10.77000 +0.13	10.81	10.54	10.65	4,448,387
01 Feb 12	10.64000 +0.25	10.68	10.35	10.41	4,887,712
31 Jan 12	10.39000 +0.02	10.54	10.35	10.40	1,466,438
30 Jan 12	10.37000 -0.04	10.51	10.31	10.45	1,508,789
20 Jan 12	10.41000 +0.08	10.45	10.23	10.36	1,918,348
19 Jan 12	10.33000 -0.15	10.54	10.00	10.35	3,903,467
18 Jan 12	10.48000 -0.12	10.84	10.32	10.56	5,092,500
17 Jan 12	10.60000 +0.30	10.68	10.20	10.30	3,832,592
16 Jan 12	10.30000 -0.19	10.59	10.20	10.40	1,892,229
13 Jan 12	10.49000 -0.56	11.05	10.38	11.04	4,534,324
12 Jan 12	11.05000 -0.20	11.33	11.00	11.21	2,032,939
11 Jan 12	11.25000 -0.09	11.74	11.08	11.20	4,662,499
10 Jan 12	11.34000 +0.34	11.36	10.99	11.09	2,223,980
09 Jan 12	11.00000 +0.33	11.03	10.66	10.72	1,536,529
06 Jan 12	10.67000 -0.03	10.75	10.30	10.60	2,418,035
05 Jan 12	10.70000 -0.80	11.50	10.51	11.50	2,292,970
04 Jan 12	11.50000 -0.74	12.25	11.46	12.24	1,807,026
30 Dec 11	12.24000 +0.41	12.30	11.54	11.71	2,580,100
29 Dec 11	11.83000 +0.15	11.88	11.51	11.66	1,277,735
28 Dec 11	11.68000 +0.37	11.79	11.20	11.31	1,155,351
27 Dec 11	11.31000 -0.26	11.66	11.30	11.63	560,106
26 Dec 11	11.57000 -0.18	11.80	11.31	11.50	2,077,386
23 Dec 11	11.75000 +0.51	12.03	11.35	12.00	17,053,360
16 Dec 11	11.24000 +0.38	11.26	10.85	11.00	1,073,708
15 Dec 11	10.86000 -0.18	11.13	10.81	11.07	1,503,375
14 Dec 11	11.04000 -0.28	11.35	10.99	11.20	1,872,832
13 Dec 11	11.32000 -0.78	12.11	11.00	12.11	11,213,220
12 Dec 11	12.10000 -0.16	12.30	11.90	12.30	3,627,258
09 Dec 11	12.26000 -0.27	12.53	12.00	12.31	2,427,418
08 Dec 11	12.53000 -0.04	12.66	12.19	12.35	1,613,217
07 Dec 11	12.57000 +0.00	12.60	12.14	12.55	3,223,154
06 Dec 11	12.57000 +0.03	12.61	12.20	12.20	903,433
05 Dec 11	12.54000 -0.43	12.96	12.30	12.89	2,787,687
02 Dec 11	12.97000 -0.36	13.12	12.73	13.12	5,156,333
01 Dec 11	13.33000 -0.33	13.87	13.01	13.72	7,590,817
30 Nov 11	13.66000 -0.06	13.87	12.99	13.68	4,900,385
29 Nov 11	13.72000 +0.23	13.76	13.36	13.63	5,028,721
28 Nov 11	13.49000 +0.13	13.65	13.21	13.23	2,306,993
25 Nov 11	13.36000 +0.16	13.55	13.10	13.18	1,083,334
24 Nov 11	13.20000 -0.04	13.33	12.90	13.08	1,547,194
23 Nov 11	13.24000 +0.27	13.49	12.66	13.07	2,337,477
22 Nov 11	12.97000 -0.38	13.46	12.86	13.30	2,152,205
21 Nov 11	13.35000 -0.18	13.55	13.18	13.34	1,608,284
18 Nov 11	13.53000 -0.33	13.85	13.48	13.80	1,417,647
17 Nov 11	13.86000 -0.02	14.01	13.73	13.81	1,321,548
16 Nov 11	13.88000 -0.30	14.42	13.80	14.19	2,575,830
15 Nov 11	14.18000 -0.18	14.45	13.99	14.45	2,522,017
14 Nov 11	14.36000 +0.52	14.58	13.86	13.99	2,961,751
11 Nov 11	13.84000 -0.16	14.19	13.76	14.00	1,996,243
10 Nov 11	14.00000 -0.16	14.33	13.91	14.01	2,503,471
09 Nov 11	14.16000 +0.39	14.26	13.70	13.70	4,009,710
08 Nov 11	13.77000 -0.19	14.26	13.54	14.00	2,618,291
07 Nov 11	13.96000 -0.07	14.39	13.90	13.98	3,125,303
04 Nov 11	14.03000 -0.24	14.39	13.91	14.32	4,376,306
03 Nov 11	14.27000 +0.11	15.02	14.10	14.35	11,341,075
02 Nov 11	14.16000 +0.27	14.48	13.50	13.51	6,612,206
01 Nov 11	13.89000 +0.47	14.10	13.19	13.21	7,767,570
31 Oct 11	13.42000 +0.13	13.56	13.02	13.10	10,661,203
28 Oct 11	13.29000 +0.93	13.45	11.99	12.52	17,354,120
27 Oct 11	12.36000 -0.43	12.93	12.30	12.77	1,689,938
26 Oct 11	12.79000 -0.17	13.26	12.70	12.77	3,319,622
25 Oct 11	12.96000 +0.26	13.15	12.69	13.00	6,251,715
24 Oct 11	12.70000 +0.48	12.78	12.10	12.26	4,225,622
21 Oct 11	12.22000 +0.09	12.30	11.80	12.18	4,110,749
20 Oct 11	12.13000 -0.73	12.94	11.96	12.87	2,226,635
19 Oct 11	12.86000 -0.38	13.39	12.80	13.30	2,002,499
18 Oct 11	13.24000 -0.57	13.85	13.20	13.83	2,397,657
17 Oct 11	13.81000 -0.03	13.99	13.60	13.90	1,036,187
14 Oct 11	13.84000 -0.06	13.96	13.76	13.90	493,946
13 Oct 11	13.90000 -0.09	14.12	13.78	13.97	1,662,326
12 Oct 11	13.99000 +0.35	14.11	13.38	13.64	1,877,502
11 Oct 11	13.64000 -0.10	14.00	13.42	13.88	492,006
10 Oct 11	13.74000 -0.02	13.98	13.55	13.98	416,964
30 Sep 11	13.76000 +0.40	13.90	13.22	13.53	1,484,448
29 Sep 11	13.36000 -0.40	13.79	13.31	13.63	1,871,564
28 Sep 11	13.76000 -0.38	14.23	13.70	14.13	1,820,485
27 Sep 11	14.14000 +0.04	14.28	13.99	13.99	1,212,812
26 Sep 11	14.10000 -0.52	14.60	13.80	14.31	1,710,425
23 Sep 11	14.62000 +0.11	14.67	14.07	14.20	810,331
22 Sep 11	14.51000 -0.33	14.83	14.48	14.83	613,420
21 Sep 11	14.84000 +0.28	15.02	14.55	14.60	1,891,677
20 Sep 11	14.56000 -0.04	14.75	14.02	14.60	3,489,376
19 Sep 11	14.60000 -0.58	15.18	14.56	15.07	3,076,668
16 Sep 11	15.18000 -0.01	15.33	15.11	15.20	1,207,160
15 Sep 11	15.19000 -0.41	15.58	15.13	15.50	2,046,003
14 Sep 11	15.60000 +0.30	15.70	15.10	15.28	4,539,810
13 Sep 11	15.30000 -0.19	15.60	15.02	15.29	2,538,699
09 Sep 11	15.49000 +0.42	15.50	15.00	15.00	4,708,470
08 Sep 11	15.07000 +0.26	15.30	14.80	14.89	2,258,587
07 Sep 11	14.81000 +0.37	14.84	14.44	14.59	848,701
06 Sep 11	14.44000 -0.16	14.75	14.27	14.53	1,207,771
05 Sep 11	14.60000 -0.69	15.30	14.55	15.26	1,749,845
02 Sep 11	15.29000 +0.09	15.39	15.08	15.18	1,322,645
01 Sep 11	15.20000 -0.02	15.43	15.03	15.22	1,194,625
31 Aug 11	15.22000 -0.31	15.50	15.01	15.50	1,922,617
30 Aug 11	15.53000 -0.18	15.79	15.51	15.65	1,555,063
29 Aug 11	15.71000 -0.31	15.96	15.40	15.96	2,673,277
26 Aug 11	16.02000 -0.08	16.31	15.97	16.11	2,652,299
25 Aug 11	16.10000 +0.09	16.23	15.76	15.97	2,440,427
24 Aug 11	16.01000 -0.12	16.29	15.76	16.13	2,679,740
23 Aug 11	16.13000 +0.14	16.17	15.50	15.82	3,453,208
22 Aug 11	15.99000 -0.16	16.75	15.70	16.20	9,197,305
19 Aug 11	16.15000 +0.28	16.16	15.50	15.75	5,967,918
18 Aug 11	15.87000 +0.06	15.99	15.60	15.73	4,565,990
17 Aug 11	15.81000 +0.05	15.97	15.51	15.79	4,176,398
16 Aug 11	15.76000 -0.14	15.93	15.56	15.87	3,758,953
15 Aug 11	15.90000 -0.40	16.35	15.73	16.19	7,852,520
12 Aug 11	16.30000 +0.51	16.45	15.60	15.80	10,324,419
11 Aug 11	15.79000 +0.29	15.88	15.06	15.20	7,021,441
10 Aug 11	15.50000 +0.41	15.60	14.86	15.15	9,412,827
09 Aug 11	15.09000 +0.89	15.19	13.80	13.95	13,619,688
08 Aug 11	14.20000 +0.47	14.25	13.25	13.40	5,875,479
05 Aug 11	13.73000 -0.30	13.84	13.54	13.70	1,605,120
04 Aug 11	14.03000 +0.06	14.13	13.91	14.00	833,110
03 Aug 11	13.97000 +0.09	14.05	13.68	13.80	888,625
02 Aug 11	13.88000 +0.07	13.91	13.60	13.75	1,514,274
01 Aug 11	13.81000 -0.15	14.09	13.71	13.71	1,751,681
29 Jul 11	13.96000 -0.08	14.44	13.91	14.20	3,748,279
28 Jul 11	14.04000 +0.16	14.29	13.68	13.75	2,498,499
27 Jul 11	13.88000 +0.26	13.95	13.51	13.60	2,594,268
26 Jul 11	13.62000 +0.16	13.88	13.25	13.25	2,934,089
25 Jul 11	13.46000 -0.45	14.04	13.32	13.91	2,817,436
22 Jul 11	13.91000 -0.18	14.29	13.87	14.00	1,728,309
21 Jul 11	14.09000 -0.27	15.22	13.90	14.35	3,513,448
20 Jul 11	14.36000 -0.10	14.55	14.15	14.46	3,798,381
19 Jul 11	14.46000 -0.21	14.76	14.26	14.50	2,947,460
18 Jul 11	14.67000 +0.09	14.93	14.55	14.60	4,429,665
15 Jul 11	14.58000 -0.23	14.89	14.49	14.72	5,168,396
14 Jul 11	14.81000 -0.07	15.00	14.76	14.88	1,518,300
13 Jul 11	14.88000 -0.02	14.92	14.77	14.81	2,148,097
12 Jul 11	14.90000 -0.35	15.26	14.75	15.10	1,313,427
11 Jul 11	15.25000 +0.24	15.31	14.70	14.91	2,508,304
08 Jul 11	15.01000 +0.18	15.10	14.83	14.83	2,151,749
07 Jul 11	14.83000 +0.23	15.32	14.46	14.51	7,131,839
06 Jul 11	14.60000 -0.08	14.68	14.30	14.68	4,825,676
05 Jul 11	14.68000 +0.04	14.81	14.55	14.68	2,264,637
04 Jul 11	14.64000 +0.09	14.90	14.45	14.55	3,569,447
01 Jul 11	14.55000 -0.29	14.79	14.54	14.79	2,063,035
30 Jun 11	14.84000 +0.68	14.92	14.10	14.17	6,927,761
29 Jun 11	14.16000 +0.11	14.45	14.00	14.05	2,816,349
28 Jun 11	14.05000 -0.02	14.21	13.88	14.07	1,536,834
27 Jun 11	14.07000 -0.12	14.32	13.99	14.26	2,562,583
24 Jun 11	14.19000 +0.45	14.32	13.60	13.69	3,066,955
23 Jun 11	13.74000 +0.23	13.81	13.40	13.42	1,691,340
22 Jun 11	13.51000 +0.23	13.67	13.10	13.21	1,564,390
21 Jun 11	13.28000 +0.35	13.30	12.80	13.00	2,034,298
20 Jun 11	12.93000 -0.12	13.12	12.90	12.95	541,200
17 Jun 11	13.05000 -0.46	13.60	12.80	13.49	1,703,497
16 Jun 11	13.51000 -0.58	14.00	13.49	14.00	2,399,966
15 Jun 11	14.09000 -0.08	14.28	14.01	14.11	1,059,528
14 Jun 11	14.17000 +0.03	14.28	14.07	14.17	1,073,146
13 Jun 11	14.14000 -0.10	14.22	13.97	14.20	1,255,560
10 Jun 11	14.24000 +0.19	14.29	13.91	13.99	2,068,129
09 Jun 11	14.05000 +0.02	14.28	14.03	14.04	1,813,597
08 Jun 11	14.03000 -0.18	14.18	13.90	14.17	2,439,949
07 Jun 11	14.21000 +0.28	14.22	13.79	13.95	1,391,297
03 Jun 11	13.93000 +0.02	14.18	13.86	13.88	1,733,231
02 Jun 11	13.91000 -0.23	14.10	13.80	14.06	1,462,212
01 Jun 11	14.14000 +0.02	14.19	13.96	14.12	2,204,489
31 May 11	14.12000 +0.19	14.15	13.83	13.95	1,378,604
30 May 11	13.93000 +0.00	14.22	13.71	13.91	2,138,233
27 May 11	13.93000 -0.24	14.21	13.71	14.05	4,319,747
26 May 11	14.17000 -0.31	14.64	14.10	14.47	2,288,654
25 May 11	14.48000 +0.11	14.59	14.26	14.34	1,343,192
24 May 11	14.37000 +0.02	14.43	14.20	14.35	867,622
23 May 11	14.35000 -0.52	14.85	14.32	14.69	2,539,762
20 May 11	14.87000 +0.06	15.01	14.71	14.75	1,628,938
19 May 11	14.81000 +0.07	14.89	14.70	14.76	1,930,354
18 May 11	14.74000 -0.42	15.25	14.70	15.15	4,153,664
17 May 11	15.16000 +0.11	15.22	14.88	14.90	926,856
16 May 11	15.05000 -0.10	15.36	14.95	15.09	2,002,531
13 May 11	15.15000 -0.26	15.45	14.95	15.39	3,497,767
12 May 11	15.41000 -0.40	15.80	15.41	15.75	3,085,750
11 May 11	15.81000 +0.22	15.84	15.20	15.52	3,579,009
10 May 11	15.59000 -0.08	15.69	15.38	15.65	2,030,573
09 May 11	15.67000 +0.09	15.80	15.51	15.70	2,507,289
06 May 11	15.58000 +0.12	15.70	15.20	15.46	4,039,997
05 May 11	15.46000 +0.27	15.66	15.05	15.05	3,381,384
04 May 11	15.19000 +0.09	15.42	14.95	15.00	2,193,978
03 May 11	15.10000 +0.08	15.17	14.87	15.00	1,272,817
29 Apr 11	15.02000 -0.05	15.19	14.60	15.07	2,949,517
28 Apr 11	15.07000 -0.49	15.89	15.03	15.56	4,385,765
27 Apr 11	15.56000 +0.13	15.70	15.39	15.40	2,597,880
26 Apr 11	15.43000 +0.20	15.48	15.08	15.20	2,238,288
25 Apr 11	15.23000 -0.47	15.78	15.19	15.71	2,446,953
22 Apr 11	15.70000 -0.10	15.95	15.60	15.95	3,702,053
21 Apr 11	15.80000 +0.35	15.80	15.36	15.47	5,039,174
20 Apr 11	15.45000 +0.33	15.54	15.06	15.06	4,650,062
19 Apr 11	15.12000 +0.00	15.20	14.66	15.10	4,104,779
18 Apr 11	15.12000 -0.13	15.29	15.08	15.25	3,001,586
15 Apr 11	15.25000 -0.27	15.51	15.02	15.50	4,115,779
14 Apr 11	15.52000 -0.07	15.90	15.45	15.58	5,447,578
13 Apr 11	15.59000 +0.49	15.82	15.01	15.15	7,469,139
11 Apr 11	15.10000 -0.20	15.40	15.06	15.39	3,142,464
08 Apr 11	15.30000 +0.20	15.35	15.02	15.05	5,200,899
07 Apr 11	15.10000 -0.18	15.26	14.85	15.26	5,857,754
06 Apr 11	15.28000 -0.63	15.93	15.10	15.91	6,314,978
01 Apr 11	15.91000 +0.04	16.00	15.70	15.88	1,890,472
31 Mar 11	15.87000 -0.18	16.16	15.80	16.00	1,624,801
30 Mar 11	16.05000 +0.00	16.18	15.89	16.04	1,450,242
29 Mar 11	16.05000 -0.21	16.37	15.68	16.22	4,101,498
28 Mar 11	16.26000 -0.53	16.80	16.19	16.79	7,168,776
25 Mar 11	16.79000 +0.12	16.90	16.62	16.70	3,729,182
24 Mar 11	16.67000 +0.00	16.78	16.55	16.68	2,885,934
23 Mar 11	16.67000 -0.13	17.00	16.55	16.86	10,164,121
22 Mar 11	16.80000 +0.57	16.86	16.18	16.18	7,335,568
21 Mar 11	16.23000 -0.05	16.46	16.10	16.20	5,017,214
18 Mar 11	16.28000 +0.24	16.40	16.00	16.11	7,430,508
17 Mar 11	16.04000 -0.86	16.85	15.90	16.85	15,086,759
16 Mar 11	16.90000 -0.39	17.29	16.70	17.29	11,413,853
15 Mar 11	17.29000 -0.19	17.48	16.69	17.30	4,015,037
14 Mar 11	17.48000 +0.18	17.49	16.71	17.22	10,674,174
11 Mar 11	17.30000 -0.56	17.86	17.20	17.78	4,482,484
10 Mar 11	17.86000 +0.15	18.09	17.62	17.72	4,076,763
09 Mar 11	17.71000 +0.02	17.75	17.48	17.75	4,856,516
08 Mar 11	17.69000 +0.10	17.75	17.43	17.61	5,678,851
07 Mar 11	17.59000 -0.13	17.85	17.30	17.72	7,765,277
04 Mar 11	17.72000 +0.16	17.86	17.10	17.46	6,329,134
03 Mar 11	17.56000 -0.54	18.19	17.37	18.19	8,073,222
02 Mar 11	18.10000 -0.32	18.39	17.99	18.39	4,202,935
01 Mar 11	18.42000 -0.42	18.95	18.38	18.88	6,693,748
28 Feb 11	18.84000 -0.34	19.15	18.70	19.00	4,431,995
25 Feb 11	19.18000 +0.58	19.62	18.62	18.70	3,302,168
24 Feb 11	18.60000 -0.28	18.93	18.49	18.80	2,890,628
23 Feb 11	18.88000 +0.26	18.93	18.31	18.50	2,647,185
22 Feb 11	18.62000 -0.53	19.27	18.48	19.20	3,058,738
21 Feb 11	19.15000 +0.90	19.19	18.04	18.05	4,189,856
18 Feb 11	18.25000 -0.54	18.88	18.10	18.79	2,297,855
17 Feb 11	18.79000 -0.38	19.29	18.48	19.18	2,389,067
16 Feb 11	19.17000 +0.15	19.20	18.78	18.90	2,405,216
15 Feb 11	19.02000 -0.14	19.40	18.81	19.28	3,763,288
14 Feb 11	19.16000 +0.67	19.33	18.31	18.49	4,955,176
11 Feb 11	18.49000 +0.29	18.60	18.03	18.31	5,359,165
10 Feb 11	18.20000 +0.30	18.29	17.70	18.02	2,811,116
09 Feb 11	17.90000 +0.02	18.03	17.52	17.52	1,171,983
01 Feb 11	17.88000 -0.10	17.99	17.56	17.75	916,561
31 Jan 11	17.98000 +0.15	18.02	17.50	17.83	968,848
28 Jan 11	17.83000 +0.46	18.45	17.12	17.30	2,015,151
27 Jan 11	17.37000 +0.50	17.51	16.52	16.70	2,275,759
26 Jan 11	16.87000 +0.44	17.00	16.20	16.20	3,428,530
25 Jan 11	16.43000 +0.15	16.64	16.20	16.24	1,340,356
24 Jan 11	16.28000 -0.63	16.95	16.20	16.95	1,666,757
21 Jan 11	16.91000 -0.18	17.05	16.48	16.88	3,501,918
20 Jan 11	17.09000 -0.05	17.25	16.60	17.25	2,793,002
19 Jan 11	17.14000 +0.37	17.36	16.78	16.78	1,719,393
18 Jan 11	16.77000 +0.27	17.20	16.40	16.98	5,129,972
17 Jan 11	16.50000 -1.12	17.60	16.30	17.60	7,246,706
14 Jan 11	17.62000 -0.41	18.16	17.46	17.91	2,155,895
13 Jan 11	18.03000 -0.28	19.00	17.95	19.00	1,893,147
12 Jan 11	18.31000 +0.00	18.35	17.96	18.30	1,876,490
11 Jan 11	18.31000 -0.65	19.05	18.00	18.96	3,856,467
10 Jan 11	18.96000 -0.95	19.91	18.87	19.87	3,551,512
07 Jan 11	19.91000 +0.20	19.93	19.34	19.71	2,498,492
06 Jan 11	19.71000 -0.20	19.95	19.30	19.90	2,215,942
05 Jan 11	19.91000 -0.37	20.25	19.80	20.11	2,806,527
04 Jan 11	20.28000 +0.03	20.50	19.95	20.31	6,653,861
31 Dec 10	20.25000 +1.10	20.55	19.15	19.30	4,381,510
30 Dec 10	19.15000 -0.25	19.46	18.91	19.46	3,083,697
29 Dec 10	19.40000 +0.19	19.42	18.87	19.20	2,162,230
28 Dec 10	19.21000 -0.64	19.85	18.77	19.85	3,489,338
27 Dec 10	19.85000 -0.68	20.93	19.60	20.53	2,895,358
24 Dec 10	20.53000 -0.51	20.99	20.29	20.99	4,314,964
23 Dec 10	21.04000 -0.86	22.00	20.90	21.46	3,329,582
22 Dec 10	21.90000 -0.64	22.60	21.64	22.50	2,612,471
21 Dec 10	22.54000 +1.59	22.68	20.68	20.68	6,318,773
20 Dec 10	20.95000 -0.11	21.19	20.46	21.08	3,071,459
17 Dec 10	21.06000 -0.53	21.60	20.82	21.60	3,733,934
16 Dec 10	21.59000 -0.19	21.93	21.37	21.79	2,386,063
15 Dec 10	21.78000 +0.01	21.88	21.00	21.70	4,820,877
14 Dec 10	21.77000 -0.72	22.65	21.63	22.63	4,616,951
13 Dec 10	22.49000 +0.28	22.87	22.01	22.21	4,153,520
10 Dec 10	22.21000 +0.20	22.48	21.59	21.76	4,317,175
09 Dec 10	22.01000 +0.88	22.14	20.12	20.13	5,994,847
08 Dec 10	21.13000 +0.40	21.54	20.51	20.73	2,794,792
07 Dec 10	20.73000 +0.85	20.90	19.88	19.99	3,784,954
06 Dec 10	19.88000 -0.52	20.78	19.48	20.38	8,727,251
03 Dec 10	20.40000 -0.38	20.95	20.05	20.49	3,118,226
02 Dec 10	20.78000 -0.70	22.10	20.59	21.98	5,674,389
01 Dec 10	21.48000 -0.14	22.01	21.00	21.35	2,795,809
30 Nov 10	21.62000 -1.00	22.65	20.88	22.30	4,887,292
29 Nov 10	22.62000 +0.03	23.05	21.86	22.58	5,258,333
26 Nov 10	22.59000 +0.00	22.87	21.81	22.59	2,815,384
25 Nov 10	22.59000 -0.18	23.69	22.40	22.80	6,247,402
24 Nov 10	22.77000 +0.55	23.20	22.00	22.00	5,436,394
23 Nov 10	22.22000 -0.47	23.77	21.80	23.10	12,822,653
19 Nov 10	22.69000 +2.06	22.69	20.50	20.80	11,722,147
18 Nov 10	20.63000 +0.54	21.08	20.13	20.14	5,512,494
17 Nov 10	20.09000 -1.52	21.57	19.45	21.00	11,639,211
16 Nov 10	21.61000 -0.04	22.41	20.67	22.00	11,396,642
15 Nov 10	21.65000 +1.22	22.47	20.33	20.44	10,472,337
12 Nov 10	20.43000 -1.47	22.20	19.75	21.30	10,552,548
11 Nov 10	21.90000 -0.08	23.08	21.30	21.88	11,238,792
10 Nov 10	21.98000 -0.30	22.25	21.14	22.04	11,070,372
09 Nov 10	22.28000 +1.12	22.35	20.70	20.90	18,513,578
08 Nov 10	21.16000 +1.83	21.26	19.22	19.22	16,179,485
05 Nov 10	19.33000 +0.33	19.63	18.90	18.99	11,220,914
04 Nov 10	19.00000 +1.04	19.32	18.00	18.00	11,535,750
03 Nov 10	17.96000 -0.34	18.45	17.68	18.07	6,916,905
02 Nov 10	18.30000 -0.87	19.06	18.25	18.89	7,728,744
01 Nov 10	19.17000 -0.01	19.44	18.45	19.18	11,070,736
29 Oct 10	19.18000 +0.16	19.80	18.52	18.62	13,011,683
28 Oct 10	19.02000 +0.77	19.69	17.81	18.30	19,656,550
27 Oct 10	18.25000 +1.66	18.25	16.41	16.50	20,724,130
26 Oct 10	16.59000 +0.23	16.78	16.11	16.36	12,058,655
25 Oct 10	16.36000 +0.76	16.48	15.80	15.80	15,739,122
22 Oct 10	15.60000 +0.51	16.11	15.08	15.08	11,663,288
21 Oct 10	15.09000 +0.31	15.40	14.85	14.85	11,025,714
20 Oct 10	14.78000 -0.20	15.30	14.28	14.88	7,764,286
19 Oct 10	14.98000 +0.98	15.36	13.85	13.99	13,684,484
18 Oct 10	14.00000 -0.73	14.77	13.65	14.60	13,516,386
15 Oct 10	14.73000 -0.57	15.20	14.57	15.20	10,702,449
14 Oct 10	15.30000 -0.65	16.22	15.00	15.95	12,038,232
13 Oct 10	15.95000 +0.25	15.96	15.60	15.64	10,444,508
12 Oct 10	15.70000 -0.30	16.02	15.48	16.02	13,006,859
11 Oct 10	16.00000 -0.55	16.82	15.75	16.64	12,187,403
08 Oct 10	16.55000 +0.26	16.66	16.00	16.31	5,951,416
30 Sep 10	16.29000 +0.21	16.37	15.75	16.02	5,776,786
29 Sep 10	16.08000 -0.61	16.70	16.04	16.70	5,539,508
28 Sep 10	16.69000 -0.01	16.83	16.41	16.74	4,887,238
27 Sep 10	16.70000 +0.72	16.72	15.91	16.00	5,943,059
21 Sep 10	15.98000 -0.18	16.27	15.80	16.25	4,779,749
20 Sep 10	16.16000 -0.47	17.05	16.00	16.60	5,844,462
17 Sep 10	16.63000 +0.13	16.99	16.35	16.63	6,209,039
16 Sep 10	16.50000 -0.47	17.12	15.89	16.97	9,457,984
15 Sep 10	16.97000 -0.37	17.60	16.90	17.24	8,078,264
14 Sep 10	17.34000 +0.36	17.90	17.11	17.18	16,799,526
13 Sep 10	16.98000 +0.68	17.18	16.23	16.26	18,416,976
10 Sep 10	16.30000 +0.02	16.33	15.80	16.20	15,138,299
09 Sep 10	16.28000 +0.65	16.45	15.60	15.70	22,293,680
08 Sep 10	15.63000 +0.02	15.90	15.43	15.60	8,517,348
07 Sep 10	15.61000 +0.01	15.75	15.41	15.61	7,224,613
06 Sep 10	15.60000 -0.27	16.14	15.39	15.87	9,581,382
03 Sep 10	15.87000 -0.01	16.30	15.49	15.89	10,541,805
02 Sep 10	15.88000 +0.57	15.97	15.21	15.40	15,834,335
01 Sep 10	15.31000 +0.73	15.35	14.48	14.58	15,521,116
31 Aug 10	14.58000 -0.33	15.02	14.45	15.02	8,121,436
30 Aug 10	14.91000 +0.15	15.10	14.64	14.79	7,135,650
27 Aug 10	14.76000 +0.04	14.90	14.60	14.80	2,638,187
26 Aug 10	14.72000 +0.06	14.84	14.70	14.75	1,412,740
25 Aug 10	14.66000 -0.36	15.05	14.61	14.90	3,626,757
24 Aug 10	15.02000 +0.06	15.23	14.68	14.96	3,836,531
23 Aug 10	14.96000 +0.12	15.27	14.66	14.77	2,861,554
20 Aug 10	14.84000 -0.49	15.29	14.80	15.29	3,905,544
19 Aug 10	15.33000 -0.37	15.78	15.28	15.65	5,251,950
18 Aug 10	15.70000 +0.37	15.72	15.24	15.35	4,778,440
17 Aug 10	15.33000 +0.10	15.73	15.23	15.23	3,946,145
16 Aug 10	15.23000 +0.33	15.37	14.80	14.89	3,836,376
13 Aug 10	14.90000 -0.10	15.06	14.67	14.85	3,558,267
12 Aug 10	15.00000 +0.03	15.28	14.60	14.79	5,271,088
11 Aug 10	14.97000 +0.06	15.04	14.58	14.91	6,600,041
10 Aug 10	14.91000 -0.72	15.64	14.88	15.57	4,614,502
09 Aug 10	15.63000 +0.10	15.73	15.30	15.47	5,023,640
06 Aug 10	15.53000 +0.30	15.60	14.85	15.23	6,590,124
05 Aug 10	15.23000 -0.18	15.43	14.97	15.28	6,020,133
04 Aug 10	15.41000 -0.10	15.60	14.78	15.40	5,819,931
03 Aug 10	15.51000 -0.49	16.21	15.50	16.01	3,787,518
02 Aug 10	16.00000 +0.05	16.29	15.80	15.95	3,386,929
30 Jul 10	15.95000 +0.26	16.20	15.27	15.52	5,891,709
29 Jul 10	15.69000 +0.62	15.71	15.08	15.10	4,486,361
28 Jul 10	15.07000 +0.16	15.32	14.77	14.99	3,500,876
27 Jul 10	14.91000 -0.12	15.23	14.84	15.05	3,258,469
26 Jul 10	15.03000 +0.13	15.20	14.56	14.84	4,580,798
23 Jul 10	14.90000 +0.48	15.03	14.44	14.44	6,728,055
22 Jul 10	14.42000 +0.26	14.50	13.96	14.12	3,570,166
21 Jul 10	14.16000 +0.00	14.40	14.07	14.08	3,548,615
20 Jul 10	14.16000 +0.44	14.55	13.68	13.68	6,517,993
19 Jul 10	13.72000 +0.34	13.89	13.02	13.18	2,825,721
16 Jul 10	13.38000 +0.07	13.59	12.98	13.29	2,904,373
15 Jul 10	13.31000 -0.56	14.11	13.21	13.87	3,146,812
14 Jul 10	13.87000 -0.05	14.30	13.80	13.97	3,831,475
13 Jul 10	13.92000 -0.37	14.14	13.81	14.00	6,620,274
12 Jul 10	14.29000 +0.80	14.84	13.22	13.40	9,204,783
09 Jul 10	13.49000 +0.80	13.50	12.35	12.73	15,229,107
08 Jul 10	12.69000 -0.51	13.20	12.46	13.17	7,750,998
07 Jul 10	13.20000 -0.15	13.31	12.77	13.31	3,663,299
06 Jul 10	13.35000 -0.09	13.49	12.62	12.99	4,771,146
05 Jul 10	13.44000 -0.75	14.38	12.77	14.05	6,368,594
02 Jul 10	14.19000 -0.66	15.05	13.37	15.05	2,808,925
01 Jul 10	14.85000 -0.17	15.30	14.71	15.08	1,300,559
30 Jun 10	15.02000 +0.26	15.10	14.51	14.76	3,557,991
29 Jun 10	14.76000 -0.49	15.33	14.66	15.20	2,154,720
28 Jun 10	15.25000 -0.21	15.63	15.13	15.46	1,484,596
25 Jun 10	15.46000 -0.43	15.95	15.42	15.62	1,899,196
24 Jun 10	15.89000 +0.03	16.09	15.65	15.65	1,358,633
23 Jun 10	15.86000 +0.36	16.10	15.64	15.70	1,724,414
22 Jun 10	15.50000 -0.22	16.10	15.40	15.72	1,283,725
21 Jun 10	15.72000 +0.11	15.79	15.26	15.26	1,459,460
18 Jun 10	15.61000 -0.68	16.39	15.10	16.01	2,731,962
17 Jun 10	16.29000 -0.50	17.08	16.18	16.88	1,216,180
11 Jun 10	16.79000 +0.07	17.11	16.73	16.97	2,446,304
10 Jun 10	16.72000 +0.36	16.82	16.20	16.30	2,480,394
09 Jun 10	16.36000 +0.49	16.37	15.89	15.98	2,279,842
08 Jun 10	15.87000 -0.07	16.10	15.60	15.90	1,811,155
07 Jun 10	15.94000 +0.39	15.95	15.07	15.07	4,022,706
04 Jun 10	15.55000 -0.23	15.90	15.12	15.50	2,773,311
03 Jun 10	15.78000 -0.23	16.47	15.77	15.95	1,499,766
02 Jun 10	16.01000 +0.09	16.50	14.98	15.75	2,873,291
01 Jun 10	15.92000 -0.33	16.25	15.40	15.90	2,466,289
31 May 10	16.25000 -0.03	16.48	15.90	16.26	1,814,878
28 May 10	16.28000 +0.53	16.48	15.77	15.77	3,127,782
27 May 10	15.75000 +0.27	15.88	15.30	15.40	1,165,887
26 May 10	15.48000 -0.05	15.70	15.36	15.51	1,051,911
25 May 10	15.53000 -0.20	15.74	15.19	15.69	2,253,917
24 May 10	15.73000 +0.60	15.89	15.00	15.13	2,889,919
21 May 10	15.13000 +0.22	15.21	14.40	14.40	2,736,933
20 May 10	14.91000 -0.06	15.39	14.66	14.85	4,066,631
19 May 10	14.97000 +0.60	15.20	14.10	14.37	2,576,936
18 May 10	14.37000 -0.12	14.85	14.00	14.45	2,065,283
17 May 10	14.49000 -0.91	15.19	14.18	15.19	3,985,877
14 May 10	15.40000 +0.28	15.74	14.81	15.01	1,883,130
13 May 10	15.12000 +0.44	15.26	14.30	14.81	1,464,077
12 May 10	14.68000 -0.27	15.34	14.11	14.62	3,343,076
11 May 10	14.95000 -0.91	16.40	14.70	16.05	3,758,789
10 May 10	15.86000 -6.84	16.88	15.55	16.18	2,288,062
07 May 10	22.70000 -0.51	22.98	22.00	22.68	2,117,876
06 May 10	23.21000 -1.40	24.73	22.80	24.50	3,028,579
05 May 10	24.61000 +0.33	24.65	23.78	24.05	2,647,382
04 May 10	24.28000 -0.26	24.50	23.88	24.10	2,261,873
30 Apr 10	24.54000 -1.23	25.84	23.75	25.84	2,245,737
29 Apr 10	25.77000 -0.14	26.48	25.00	26.09	1,926,136
28 Apr 10	25.91000 -1.62	27.18	25.10	27.10	2,370,273
27 Apr 10	27.53000 -0.27	27.80	26.27	27.59	1,442,678
26 Apr 10	27.80000 -0.09	28.08	27.00	27.90	1,429,977
23 Apr 10	27.89000 +1.06	27.95	26.51	26.83	2,876,932
21 Apr 10	26.83000 +1.03	27.49	25.80	25.88	3,582,548
20 Apr 10	25.80000 +0.97	26.13	24.06	25.26	1,394,495
19 Apr 10	24.83000 -0.78	25.89	24.12	25.50	1,884,042
16 Apr 10	25.61000 -0.50	26.71	25.50	26.71	1,947,349
15 Apr 10	26.11000 -0.56	27.20	26.00	26.60	1,614,204
14 Apr 10	26.67000 +0.09	26.78	26.16	26.58	1,151,128
13 Apr 10	26.58000 -0.21	27.30	25.51	26.79	5,179,003
12 Apr 10	26.79000 +0.63	27.09	26.11	26.39	4,799,365
09 Apr 10	26.16000 +1.69	26.55	24.21	24.45	4,944,689
08 Apr 10	24.47000 +0.49	24.53	23.60	23.70	3,476,613
07 Apr 10	23.98000 +0.25	23.99	23.51	23.66	2,166,880
06 Apr 10	23.73000 -0.25	23.98	23.28	23.89	2,607,450
02 Apr 10	23.98000 -0.33	24.24	23.51	24.24	4,708,450
01 Apr 10	24.31000 +1.01	24.38	23.06	23.27	4,624,271
31 Mar 10	23.30000 +0.22	23.32	22.70	23.00	3,028,816
30 Mar 10	23.08000 -0.07	23.30	22.86	23.30	2,538,514
29 Mar 10	23.15000 -0.35	23.85	23.02	23.70	1,901,339
26 Mar 10	23.50000 +0.30	23.60	23.00	23.15	2,640,065
25 Mar 10	23.20000 -0.01	23.32	22.78	23.00	1,008,515
24 Mar 10	23.21000 +0.21	23.25	22.73	23.19	1,798,119
23 Mar 10	23.00000 -0.58	23.85	22.96	23.66	1,377,725
22 Mar 10	23.58000 +0.60	23.68	22.99	23.10	2,524,483
19 Mar 10	22.98000 +0.04	23.09	22.81	22.90	1,078,745
18 Mar 10	22.94000 +0.44	23.11	22.54	22.54	1,705,382
17 Mar 10	22.50000 +0.44	23.10	21.90	22.05	2,105,234
16 Mar 10	22.06000 +0.07	22.12	21.85	22.00	425,425
15 Mar 10	21.99000 -0.27	22.29	21.80	22.28	1,566,039
12 Mar 10	22.26000 -0.26	22.58	22.08	22.08	1,426,606
11 Mar 10	22.52000 -0.11	22.75	21.80	22.68	1,628,670
10 Mar 10	22.63000 -0.59	23.55	22.20	23.11	1,711,303
09 Mar 10	23.22000 -0.17	23.56	23.00	23.50	645,226
08 Mar 10	23.39000 +0.16	23.48	23.00	23.21	722,008
05 Mar 10	23.23000 -0.09	23.64	22.96	23.00	1,219,456
04 Mar 10	23.32000 -0.59	24.85	23.00	23.68	3,112,532
03 Mar 10	23.91000 +1.04	25.10	22.85	22.87	2,638,059
02 Mar 10	22.87000 +0.45	23.09	22.43	22.66	2,453,495
01 Mar 10	22.42000 -0.26	22.75	22.20	22.68	1,582,936
26 Feb 10	22.68000 -0.11	23.05	22.50	22.79	1,624,178
25 Feb 10	22.79000 +0.37	22.90	22.22	22.30	1,761,580
24 Feb 10	22.42000 +0.72	22.45	21.32	21.66	1,776,968
23 Feb 10	21.70000 -0.39	22.10	21.30	22.10	1,194,411
22 Feb 10	22.09000 +0.31	22.35	21.30	21.78	1,384,722
12 Feb 10	21.78000 +0.33	21.84	21.16	21.48	1,140,472
11 Feb 10	21.45000 +0.19	21.50	20.89	21.24	1,120,779
10 Feb 10	21.26000 +0.62	21.28	20.00	20.71	5,025,807
09 Feb 10	20.64000 +0.01	21.05	20.10	20.40	1,811,595
05 Feb 10	20.63000 -1.22	21.60	20.55	21.10	1,628,190
04 Feb 10	21.85000 -0.34	22.20	21.32	22.14	1,901,909
03 Feb 10	22.19000 -0.02	22.45	20.90	22.03	3,121,974
02 Feb 10	22.21000 +0.58	22.60	21.36	21.63	4,753,859
01 Feb 10	21.63000 -0.02	21.87	21.01	21.65	1,842,512
29 Jan 10	21.65000 +0.00	22.02	21.17	21.60	6,654,295
28 Jan 10	21.65000 +1.05	22.00	20.50	20.50	3,314,448
27 Jan 10	20.60000 +0.60	20.90	19.36	20.20	5,470,316
26 Jan 10	20.00000 -1.54	21.60	19.83	21.42	3,619,744
25 Jan 10	21.54000 -0.01	21.77	21.10	21.60	2,458,457
22 Jan 10	21.55000 -0.95	22.45	20.81	22.10	3,892,359
21 Jan 10	22.50000 -0.10	22.85	22.03	22.03	3,601,890
20 Jan 10	22.60000 -1.24	23.80	22.34	23.80	3,678,688
19 Jan 10	23.84000 +0.18	24.09	23.13	23.70	6,308,202
18 Jan 10	23.66000 -0.09	23.99	23.00	23.80	4,301,513
15 Jan 10	23.75000 +1.16	24.10	22.55	22.55	12,676,649
14 Jan 10	22.59000 +0.57	22.97	21.70	22.00	12,879,011
13 Jan 10	22.02000 +0.35	22.30	20.80	21.00	9,482,500
12 Jan 10	21.67000 -0.85	22.77	21.00	22.25	12,236,129
11 Jan 10	22.52000 +0.68	23.62	21.95	23.55	15,762,013
08 Jan 10	21.84000 -0.05	22.09	21.25	21.80	5,495,096
07 Jan 10	21.89000 -0.61	22.48	21.52	22.48	5,674,626
06 Jan 10	22.50000 -0.07	22.98	22.00	22.64	3,931,064
05 Jan 10	22.57000 +1.27	22.60	21.10	21.44	9,119,896
04 Jan 10	21.30000 +0.29	22.10	20.98	20.98	5,998,280
31 Dec 09	21.01000 -0.47	22.85	20.91	21.00	8,854,679
30 Dec 09	21.48000 +1.05	21.69	20.40	20.80	9,479,893
29 Dec 09	20.43000 +0.98	20.49	19.26	19.40	8,450,549
28 Dec 09	19.45000 +0.00	20.15	18.84	18.84	4,582,716

Hundsun Technologies Inc

Date	Close £	High £	Low £	Open £	Vol
20 Oct 26	19.96000 -0.23	20.18	19.73	20.10	17,218,898
19 Oct 26	20.19000 +0.24	20.23	19.65	19.83	17,188,964
16 Oct 26	19.95000 +0.07	20.26	19.64	19.98	19,118,712
15 Oct 26	19.88000 +0.03	20.11	19.43	19.60	21,918,616
14 Oct 26	19.85000 +0.04	19.95	19.59	19.81	13,961,824
13 Oct 26	19.81000 +0.14	20.05	19.43	19.45	20,960,340
12 Oct 26	19.67000 +0.18	19.75	19.40	19.49	13,783,449
09 Oct 26	19.49000 +0.66	19.52	18.61	18.81	20,489,926
08 Oct 26	18.83000 -0.57	19.45	18.80	19.42	18,238,876
30 Sep 26	19.40000 +0.08	19.44	19.24	19.38	9,985,677
29 Sep 26	19.32000 -0.10	19.60	19.30	19.42	10,637,762
28 Sep 26	19.42000 -0.52	19.99	19.42	19.92	14,242,031
24 Sep 26	19.94000 -0.26	20.39	19.94	20.15	12,649,105
23 Sep 26	20.20000 -0.30	20.48	20.19	20.45	11,769,109
22 Sep 26	20.50000 +0.10	20.67	20.40	20.49	17,565,668
21 Sep 26	20.40000 +0.25	20.40	20.21	20.21	14,419,088
18 Sep 26	20.15000 +0.18	20.23	20.08	20.09	13,526,080
17 Sep 26	19.97000 -0.22	20.19	19.92	20.05	11,297,711
16 Sep 26	20.19000 +0.01	20.22	19.72	20.09	17,051,096
15 Sep 26	20.18000 -0.20	20.48	20.08	20.45	14,108,533
14 Sep 26	20.38000 -0.09	20.66	20.37	20.47	10,753,039
11 Sep 26	20.47000 -0.58	20.99	20.37	20.99	19,044,470
10 Sep 26	21.05000 -0.09	21.13	20.88	21.03	11,776,643
09 Sep 26	21.14000 -0.29	21.42	21.03	21.42	14,752,602
08 Sep 26	21.43000 -0.16	21.79	21.35	21.51	18,689,880
07 Sep 26	21.59000 -0.44	22.30	21.46	22.30	31,195,226
04 Sep 26	22.03000 +0.53	22.60	21.69	21.72	44,633,508
03 Sep 26	21.50000 -0.20	22.02	21.46	21.80	14,482,856
02 Sep 26	21.70000 -0.51	22.15	21.64	22.05	16,800,720
01 Sep 26	22.21000 +0.21	22.34	21.94	21.98	19,982,672
31 Aug 26	22.00000 +0.03	22.11	21.51	21.75	19,971,140
28 Aug 26	21.97000 -0.14	22.38	21.97	22.22	25,921,160
27 Aug 26	22.11000 +0.50	22.16	21.43	21.50	34,056,316
26 Aug 26	21.61000 +0.26	21.95	21.20	21.23	24,886,012
25 Aug 26	21.35000 +0.21	21.43	20.99	21.06	16,255,295
24 Aug 26	21.14000 -0.17	21.44	21.06	21.23	14,958,448
21 Aug 26	21.31000 +0.06	21.45	21.01	21.07	17,574,600
20 Aug 26	21.25000 +0.26	21.38	20.99	20.99	16,904,052
19 Aug 26	20.99000 -0.70	21.60	20.95	21.50	25,467,840
18 Aug 26	21.69000 -0.42	22.00	21.43	22.00	25,140,192
17 Aug 26	22.11000 -0.01	22.12	21.75	22.00	19,237,772
14 Aug 26	22.12000 -0.29	22.68	21.86	22.42	26,240,258
13 Aug 26	22.41000 -0.39	23.10	22.40	22.81	25,709,056
12 Aug 26	22.80000 +0.00	23.05	22.69	22.87	19,315,564
11 Aug 26	22.80000 -0.27	23.19	22.76	23.07	21,454,528
10 Aug 26	23.07000 +0.30	23.27	22.66	22.93	28,403,424
07 Aug 26	22.77000 -0.40	23.08	22.34	23.03	40,454,692
06 Aug 26	23.17000 -0.16	23.85	22.90	23.06	39,937,140
05 Aug 26	23.33000 +0.25	23.83	22.95	23.00	47,013,604
04 Aug 26	23.08000 -0.10	23.50	23.01	23.28	46,121,280
03 Aug 26	23.18000 +0.26	23.58	22.81	22.94	58,942,200
31 Jul 26	22.92000 +0.67	23.45	21.92	22.12	70,098,448
30 Jul 26	22.25000 +0.38	22.59	21.55	21.58	50,882,648
29 Jul 26	21.87000 +0.55	22.22	21.11	21.26	44,928,800
28 Jul 26	21.32000 +0.28	21.39	20.79	20.80	27,149,220
27 Jul 26	21.04000 +0.26	21.15	20.50	20.65	19,190,154
24 Jul 26	20.78000 -0.73	21.38	20.75	21.30	20,756,564
23 Jul 26	21.51000 -0.01	21.53	21.21	21.50	19,841,658
22 Jul 26	21.52000 +0.04	21.80	21.05	21.31	34,868,360
21 Jul 26	21.48000 +0.84	21.85	20.69	20.70	44,739,944
20 Jul 26	20.64000 +0.58	20.91	20.18	20.22	34,462,624
17 Jul 26	20.06000 -0.85	21.15	20.04	20.89	33,962,560
16 Jul 26	20.91000 +0.06	21.27	20.51	20.57	24,909,364
15 Jul 26	20.85000 +0.34	20.96	20.19	20.20	25,660,156
14 Jul 26	20.51000 -0.25	20.86	20.06	20.70	26,324,760
13 Jul 26	20.76000 -0.56	21.38	20.63	21.20	25,788,668
10 Jul 26	21.32000 +0.17	21.95	20.65	21.08	35,554,744
09 Jul 26	21.15000 +0.43	21.23	20.36	20.52	29,132,230
08 Jul 26	20.72000 +0.46	20.96	20.19	20.29	26,959,272
07 Jul 26	20.26000 -0.73	20.99	20.25	20.90	22,905,624
06 Jul 26	20.99000 -0.24	21.47	20.94	21.23	20,839,728
03 Jul 26	21.23000 -0.06	21.66	21.16	21.29	24,520,760
02 Jul 26	21.29000 -0.61	22.39	21.26	22.05	38,055,324
01 Jul 26	21.90000 +0.71	22.52	21.15	21.26	44,081,528
30 Jun 26	21.19000 +0.47	21.28	20.32	20.70	30,806,416
29 Jun 26	20.72000 -0.24	21.17	20.49	20.94	37,270,012
26 Jun 26	20.96000 -1.59	22.42	20.96	22.42	40,886,416
25 Jun 26	22.55000 -0.04	23.08	22.25	22.40	35,121,440
24 Jun 26	22.59000 -0.69	23.28	22.35	23.11	32,577,646
23 Jun 26	23.28000 -0.29	24.27	23.10	23.49	43,957,248
22 Jun 26	23.57000 +1.32	23.71	21.86	22.00	56,383,360
18 Jun 26	22.25000 -0.25	22.71	22.24	22.48	22,663,618
17 Jun 26	22.50000 -0.08	22.57	22.20	22.57	21,932,652
16 Jun 26	22.58000 -0.06	22.82	22.35	22.50	26,668,000
15 Jun 26	22.64000 +0.93	23.23	21.97	22.09	45,018,140
12 Jun 26	21.71000 +0.69	22.06	21.11	21.35	32,346,212
11 Jun 26	21.02000 -0.77	21.70	20.91	21.60	28,922,140
10 Jun 26	21.79000 -0.48	22.20	21.58	22.04	21,891,680
09 Jun 26	22.27000 +0.01	22.29	21.86	22.26	19,704,278
08 Jun 26	22.26000 -0.89	23.15	21.99	22.68	30,936,606
05 Jun 26	23.15000 -0.41	23.74	23.15	23.60	24,705,580
04 Jun 26	23.56000 -0.73	24.24	23.42	24.19	30,630,804
03 Jun 26	24.29000 -0.09	24.86	24.02	24.39	28,156,660
02 Jun 26	24.38000 -0.27	24.85	24.11	24.74	25,347,844
01 Jun 26	24.65000 +0.38	25.18	24.03	24.03	32,798,576
29 May 26	24.27000 -0.55	25.17	24.25	24.93	32,185,592
28 May 26	24.82000 -0.51	25.42	24.00	25.36	46,047,476
27 May 26	25.33000 -0.67	26.16	25.25	25.81	29,398,634
26 May 26	26.00000 -0.15	26.34	25.39	26.00	31,771,462
25 May 26	26.15000 +0.32	26.37	25.72	25.75	26,519,244
22 May 26	25.83000 -0.34	26.43	25.55	26.26	33,378,912
21 May 26	26.17000 -0.23	27.49	26.07	26.60	41,761,312
20 May 26	26.40000 -0.50	26.72	26.33	26.70	19,973,296
19 May 26	26.90000 +0.24	26.92	26.30	26.65	26,239,752
18 May 26	26.66000 +0.55	27.00	25.80	25.85	29,182,312
15 May 26	26.11000 -0.64	26.92	26.05	26.73	33,454,340
14 May 26	26.75000 -0.60	27.75	26.72	27.62	33,498,140
13 May 26	27.35000 -0.05	27.38	26.89	27.21	29,598,944
12 May 26	27.40000 -0.61	27.92	27.34	27.89	32,810,012
11 May 26	28.01000 +0.35	28.08	27.37	27.61	44,183,908
08 May 26	27.66000 +0.20	27.96	27.25	27.40	33,726,280
07 May 26	27.46000 +0.07	27.69	27.20	27.68	31,598,218
06 May 26	27.39000 +0.60	27.65	26.90	26.98	48,062,784
30 Apr 26	26.79000 +0.65	27.44	26.54	26.55	47,833,316
29 Apr 26	26.14000 +0.00	26.25	25.90	26.15	20,506,654
28 Apr 26	26.14000 -0.36	26.73	26.04	26.34	21,004,888
27 Apr 26	26.50000 +0.30	26.62	26.07	26.22	19,981,152
24 Apr 26	26.20000 -0.26	26.40	25.81	26.26	19,952,884
23 Apr 26	26.46000 -0.39	26.95	26.34	26.80	20,626,060
22 Apr 26	26.85000 +0.43	26.98	26.03	26.27	29,469,172
21 Apr 26	26.42000 -0.29	26.62	26.22	26.61	17,923,424
20 Apr 26	26.71000 +0.08	26.90	26.57	26.80	21,462,614
17 Apr 26	26.63000 -0.09	26.77	26.27	26.55	20,380,372
16 Apr 26	26.72000 +0.30	26.76	26.51	26.62	20,536,292
15 Apr 26	26.42000 -0.51	27.05	26.38	26.98	21,794,604
14 Apr 26	26.93000 +0.24	27.02	26.51	26.95	25,301,214
13 Apr 26	26.69000 -0.20	26.84	26.44	26.50	22,470,280
10 Apr 26	26.89000 +0.92	27.15	26.01	26.01	44,501,632
09 Apr 26	25.97000 -0.50	26.24	25.83	26.24	20,812,186
08 Apr 26	26.47000 +1.11	26.47	25.82	25.82	32,050,758
07 Apr 26	25.36000 +0.16	25.69	25.30	25.37	13,128,531
03 Apr 26	25.20000 -0.16	25.68	25.16	25.63	12,045,845
02 Apr 26	25.36000 -0.49	25.72	25.25	25.71	14,010,311
01 Apr 26	25.85000 +0.32	25.97	25.67	25.88	16,926,538
31 Mar 26	25.53000 -0.06	25.96	25.52	25.68	17,044,156
30 Mar 26	25.59000 +0.16	25.60	24.98	25.04	19,150,140
27 Mar 26	25.43000 +0.45	25.48	24.56	24.65	18,351,644
26 Mar 26	24.98000 -0.82	25.72	24.97	25.70	19,781,636
25 Mar 26	25.80000 +0.37	25.95	25.41	25.42	20,238,234
24 Mar 26	25.43000 +0.39	25.68	25.05	25.57	20,112,060
23 Mar 26	25.04000 -1.06	25.87	24.88	25.55	33,998,888
20 Mar 26	26.10000 -1.06	27.29	26.10	27.20	32,051,490
19 Mar 26	27.16000 -0.36	27.45	27.08	27.14	19,639,680
18 Mar 26	27.52000 -0.04	27.63	27.19	27.45	19,787,416
17 Mar 26	27.56000 +0.20	28.17	27.54	27.76	35,120,496
16 Mar 26	27.36000 +0.07	27.46	27.02	27.11	20,482,998
13 Mar 26	27.29000 -0.56	27.69	27.22	27.61	22,847,668
12 Mar 26	27.85000 +0.05	28.08	27.66	27.75	19,025,928
11 Mar 26	27.80000 -0.13	28.00	27.71	27.95	23,435,524
10 Mar 26	27.93000 +0.25	28.26	27.68	28.10	23,125,380
09 Mar 26	27.68000 -0.18	27.85	26.98	27.36	27,622,724
06 Mar 26	27.86000 +0.38	27.97	27.31	27.35	19,784,096
05 Mar 26	27.48000 +0.46	27.79	27.31	27.52	27,740,342
04 Mar 26	27.02000 -0.66	27.65	26.92	27.25	39,212,252
03 Mar 26	27.68000 -1.27	29.24	27.65	28.94	42,924,776
02 Mar 26	28.95000 -1.07	29.50	28.67	29.40	43,279,936
27 Feb 26	30.02000 +0.17	30.11	29.80	29.81	20,579,704
26 Feb 26	29.85000 -0.30	30.49	29.78	30.30	27,872,918
25 Feb 26	30.15000 +0.13	30.39	30.02	30.06	19,825,798
24 Feb 26	30.02000 -0.38	30.68	29.93	30.58	26,207,802
13 Feb 26	30.40000 -0.34	30.88	30.33	30.62	22,846,562
12 Feb 26	30.74000 -0.02	30.90	30.51	30.74	22,780,328
11 Feb 26	30.76000 -0.09	31.11	30.71	30.85	20,166,788
10 Feb 26	30.85000 +0.34	31.06	30.37	30.58	26,539,620
09 Feb 26	30.51000 +0.74	30.56	30.14	30.25	27,619,376
06 Feb 26	29.77000 -0.31	30.13	29.56	29.80	22,936,620
05 Feb 26	30.08000 -0.36	30.38	29.96	30.20	23,029,400
04 Feb 26	30.44000 -0.21	30.57	29.82	30.35	35,041,640
03 Feb 26	30.65000 +0.48	30.67	30.11	30.49	28,022,856
02 Feb 26	30.17000 -0.88	31.26	30.17	30.90	37,443,816
30 Jan 26	31.05000 -1.22	32.11	31.00	31.95	52,834,096
29 Jan 26	32.27000 +0.00	32.78	31.32	32.01	50,589,556
28 Jan 26	32.27000 -0.39	32.80	32.23	32.67	36,871,424
27 Jan 26	32.66000 +0.55	32.92	31.85	32.39	51,664,628
26 Jan 26	32.11000 -0.59	32.83	31.77	32.75	54,915,960
23 Jan 26	32.70000 +0.44	32.76	32.39	32.45	49,826,484
22 Jan 26	32.26000 -0.05	32.96	32.10	32.50	55,820,276
21 Jan 26	32.31000 -0.09	32.78	32.17	32.20	43,126,892
20 Jan 26	32.40000 -0.44	33.39	32.03	33.17	56,214,852
19 Jan 26	32.84000 -0.36	33.12	32.50	32.93	60,519,788
16 Jan 26	33.20000 -1.04	34.84	33.08	34.05	91,815,424
15 Jan 26	34.24000 -0.89	35.84	33.90	34.30	147,228,608
14 Jan 26	35.13000 +2.24	36.18	32.71	32.71	251,942,864
13 Jan 26	32.89000 -0.53	34.51	32.72	34.39	108,553,192
12 Jan 26	33.42000 +2.16	33.64	31.62	31.70	111,648,472
09 Jan 26	31.26000 +0.38	31.28	30.69	30.86	47,791,656
08 Jan 26	30.88000 -0.08	31.13	30.70	30.83	32,116,156
07 Jan 26	30.96000 -0.63	31.52	30.82	31.52	56,108,544
06 Jan 26	31.59000 +0.85	31.75	30.61	30.86	66,535,820
05 Jan 26	30.74000 +0.59	30.75	29.90	30.18	43,819,364
31 Dec 25	30.15000 -0.12	30.42	30.03	30.26	29,780,638
30 Dec 25	30.27000 +0.07	30.58	30.08	30.20	40,370,456
29 Dec 25	30.20000 +0.22	30.52	29.89	29.93	37,959,320
26 Dec 25	29.98000 -0.11	30.50	29.88	29.99	37,778,556
25 Dec 25	30.09000 +0.48	30.17	29.60	29.65	38,234,912
24 Dec 25	29.61000 +0.41	29.71	29.05	29.10	28,171,752
23 Dec 25	29.20000 -0.29	29.55	29.13	29.50	19,525,762
22 Dec 25	29.49000 +0.32	29.73	29.23	29.23	26,416,148
19 Dec 25	29.17000 +0.15	29.55	28.99	29.12	23,449,048
18 Dec 25	29.02000 -0.51	29.47	29.02	29.35	22,847,032
17 Dec 25	29.53000 +0.54	29.68	28.48	28.98	37,132,540
16 Dec 25	28.99000 +0.15	29.30	28.51	28.78	25,072,596
15 Dec 25	28.84000 -0.51	29.38	28.71	29.10	19,068,824
12 Dec 25	29.35000 +0.35	29.48	28.73	29.00	23,388,336
11 Dec 25	29.00000 -0.70	29.83	29.00	29.69	20,251,624
10 Dec 25	29.70000 +0.28	29.75	28.90	29.30	25,209,090
09 Dec 25	29.42000 -0.51	29.87	29.33	29.70	23,600,444
08 Dec 25	29.93000 +0.71	30.18	29.44	29.52	45,892,868
05 Dec 25	29.22000 +0.84	29.47	28.11	28.38	43,173,028
04 Dec 25	28.38000 +0.09	28.55	28.12	28.30	16,091,374
03 Dec 25	28.29000 -0.69	29.08	28.11	28.95	26,013,742
02 Dec 25	28.98000 -0.46	29.42	28.90	29.42	21,190,556
01 Dec 25	29.44000 +0.12	29.45	29.00	29.19	19,876,708
28 Nov 25	29.32000 +0.08	29.38	28.98	29.15	17,302,700
27 Nov 25	29.24000 -0.37	29.74	29.18	29.48	23,134,850
26 Nov 25	29.61000 -0.09	30.14	29.36	29.40	27,085,388
25 Nov 25	29.70000 +0.20	30.32	29.45	29.60	38,118,496
24 Nov 25	29.50000 +1.15	29.54	28.39	28.53	36,910,956
21 Nov 25	28.35000 -0.63	28.98	28.15	28.60	29,353,068
20 Nov 25	28.98000 -0.53	29.88	28.88	29.86	24,131,320
19 Nov 25	29.51000 -0.29	30.28	29.40	29.90	31,268,838
18 Nov 25	29.80000 +0.82	30.05	28.83	28.95	49,440,320
17 Nov 25	28.98000 +0.12	29.19	28.71	28.79	17,260,752
14 Nov 25	28.86000 -0.69	29.37	28.86	29.23	20,820,014
13 Nov 25	29.55000 +0.60	29.57	28.96	29.09	24,127,738
12 Nov 25	28.95000 -0.18	29.11	28.80	29.10	19,528,264
11 Nov 25	29.13000 -0.68	29.85	29.07	29.81	29,740,744
10 Nov 25	29.81000 +0.19	29.84	29.48	29.62	22,002,772
07 Nov 25	29.62000 -0.46	29.94	29.61	29.83	20,766,980
06 Nov 25	30.08000 +0.26	30.27	29.80	29.80	23,034,712
05 Nov 25	29.82000 -0.44	30.19	29.36	29.97	39,785,688
04 Nov 25	30.26000 -0.98	31.20	30.09	31.08	42,366,680
03 Nov 25	31.24000 -0.22	31.60	30.68	31.48	32,506,936
31 Oct 25	31.46000 -0.51	31.88	31.06	31.20	38,692,244
30 Oct 25	31.97000 -0.59	32.55	31.93	32.50	32,266,068
29 Oct 25	32.56000 +0.24	32.65	32.00	32.18	30,479,232
28 Oct 25	32.32000 -0.18	32.81	32.24	32.51	28,892,344
27 Oct 25	32.50000 +0.26	32.75	32.23	32.50	29,540,428
24 Oct 25	32.24000 +0.28	32.35	31.88	32.20	26,128,976
23 Oct 25	31.96000 +0.40	32.00	31.17	31.56	21,738,008
22 Oct 25	31.56000 -0.27	31.79	31.42	31.60	15,209,285
21 Oct 25	31.83000 +0.56	32.08	31.35	31.39	27,857,204
20 Oct 25	31.27000 +0.13	31.79	31.11	31.50	25,200,252
17 Oct 25	31.14000 -1.02	32.37	31.02	32.18	35,486,428
16 Oct 25	32.16000 -0.91	33.00	32.04	33.00	37,654,296
15 Oct 25	33.07000 +0.27	33.15	32.53	32.80	23,982,534
14 Oct 25	32.80000 -0.67	34.35	32.65	33.84	40,999,856
13 Oct 25	33.47000 -0.55	33.73	32.28	32.36	39,472,448
10 Oct 25	34.02000 -1.31	35.04	33.91	35.01	50,555,772
09 Oct 25	35.33000 +0.81	35.52	34.16	34.52	66,709,096
30 Sep 25	34.52000 +0.29	34.66	34.16	34.25	42,275,620
29 Sep 25	34.23000 +0.76	34.78	32.81	33.28	60,363,648
26 Sep 25	33.47000 -1.11	34.75	33.47	34.50	42,567,808
25 Sep 25	34.58000 +1.16	34.98	33.62	33.80	65,437,820
24 Sep 25	33.42000 +0.69	33.48	32.43	32.54	42,473,088
23 Sep 25	32.73000 -1.31	33.90	32.09	33.90	61,570,196
22 Sep 25	34.04000 +0.54	34.08	33.34	33.60	32,533,692
19 Sep 25	33.50000 -0.66	34.39	33.48	34.01	37,726,476
18 Sep 25	34.16000 -0.88	35.47	33.75	34.80	64,843,008
17 Sep 25	35.04000 +0.48	35.30	34.35	34.62	44,741,632
16 Sep 25	34.56000 +0.08	34.72	34.03	34.49	35,583,548
15 Sep 25	34.48000 -0.52	34.99	34.44	34.88	37,294,692
12 Sep 25	35.00000 -0.32	36.07	34.93	35.79	53,956,520
11 Sep 25	35.32000 +0.86	35.32	34.00	34.46	56,293,740
10 Sep 25	34.46000 +0.03	35.28	34.43	34.60	31,058,120
09 Sep 25	34.43000 -0.77	35.25	34.34	35.22	31,099,582
08 Sep 25	35.20000 +0.66	35.34	34.20	34.60	40,707,868
05 Sep 25	34.54000 +0.56	34.67	33.52	34.10	45,506,088
04 Sep 25	33.98000 -0.85	35.28	33.34	34.88	57,405,312
03 Sep 25	34.83000 -1.07	36.23	34.60	35.88	60,709,952
02 Sep 25	35.90000 -2.76	38.27	35.65	38.23	113,748,552
01 Sep 25	38.66000 +1.17	39.33	37.50	38.21	110,511,656
29 Aug 25	37.49000 -0.17	38.19	37.20	38.00	62,619,356
28 Aug 25	37.66000 +0.51	37.68	36.21	36.99	82,284,968
27 Aug 25	37.15000 -1.00	38.91	37.12	38.18	92,923,168
26 Aug 25	38.15000 -0.89	38.59	37.51	38.29	88,958,104
25 Aug 25	39.04000 +0.58	40.22	38.46	39.30	125,524,912
22 Aug 25	38.46000 +1.01	38.46	36.88	36.98	105,319,552
21 Aug 25	37.45000 +0.41	39.40	37.14	38.10	145,045,104
20 Aug 25	37.04000 +0.46	37.09	35.73	36.48	76,626,992
19 Aug 25	36.58000 -1.07	38.07	36.55	37.55	96,195,464
18 Aug 25	37.65000 +0.79	38.47	36.40	36.95	121,707,488
15 Aug 25	36.86000 +1.05	37.47	34.88	35.40	127,465,264
14 Aug 25	35.81000 +0.12	37.24	35.71	35.71	109,103,120
13 Aug 25	35.69000 +0.08	36.30	35.11	35.85	85,694,560
12 Aug 25	35.61000 +0.45	35.64	34.82	35.20	63,776,360
11 Aug 25	35.16000 +0.75	35.47	34.27	34.40	66,474,128
08 Aug 25	34.41000 +0.00	34.85	33.64	34.40	58,373,428
07 Aug 25	34.41000 -0.47	35.20	34.04	34.66	65,419,140
06 Aug 25	34.88000 -0.15	35.00	34.54	34.96	52,411,480
05 Aug 25	35.03000 +0.18	35.53	34.44	34.85	66,989,344
04 Aug 25	34.85000 -0.68	35.40	34.40	35.13	68,424,536
01 Aug 25	35.53000 -0.67	36.34	35.02	36.00	89,027,488
31 Jul 25	36.20000 -0.80	37.86	35.94	36.77	119,681,384
30 Jul 25	37.00000 -0.82	38.49	36.39	38.49	182,684,176
29 Jul 25	37.82000 +3.44	37.82	33.80	34.18	163,579,328
28 Jul 25	34.38000 +0.85	34.66	33.25	33.88	86,956,712
25 Jul 25	33.53000 -0.35	34.24	33.34	33.88	48,099,904
24 Jul 25	33.88000 +0.83	34.10	32.70	32.75	63,553,072
23 Jul 25	33.05000 +0.41	33.50	32.50	32.63	62,900,308
22 Jul 25	32.64000 -0.46	33.17	32.40	33.00	60,500,024
21 Jul 25	33.10000 -0.58	33.85	32.95	33.50	59,012,404
18 Jul 25	33.68000 +0.26	34.10	33.35	33.42	49,538,584
17 Jul 25	33.42000 +0.35	33.74	33.03	33.38	48,046,304
16 Jul 25	33.07000 -0.63	33.50	32.80	33.33	55,565,620
15 Jul 25	33.70000 +0.44	34.36	33.35	33.60	74,987,168
14 Jul 25	33.26000 -1.26	34.31	33.01	34.31	79,306,344
11 Jul 25	34.52000 +1.12	35.10	33.26	33.40	129,147,248
10 Jul 25	33.40000 -0.38	34.27	32.80	33.45	94,472,200
09 Jul 25	33.78000 +0.36	34.55	33.10	33.76	113,391,664
08 Jul 25	33.42000 +0.48	34.06	32.63	32.94	87,879,824
07 Jul 25	32.94000 +0.19	33.62	32.31	32.44	81,069,728
04 Jul 25	32.75000 +0.78	33.76	31.45	32.11	115,174,464
03 Jul 25	31.97000 +0.36	32.19	31.45	31.63	66,042,128
02 Jul 25	31.61000 -0.48	32.29	31.54	32.09	55,749,952
01 Jul 25	32.09000 -1.45	33.45	31.88	33.25	101,205,504
30 Jun 25	33.54000 -0.18	34.68	33.01	33.85	118,005,520
27 Jun 25	33.72000 +0.10	35.77	32.88	33.37	180,424,912
26 Jun 25	33.62000 +1.32	35.53	32.44	32.50	231,601,344
25 Jun 25	32.30000 +2.21	33.00	29.71	29.88	154,687,872
24 Jun 25	30.09000 +0.30	30.48	29.23	29.69	84,894,872
23 Jun 25	29.79000 +1.78	30.10	27.59	27.65	94,792,336
20 Jun 25	28.01000 -0.79	28.84	27.71	28.50	57,609,592
19 Jun 25	28.80000 -1.08	30.62	28.66	30.29	82,356,304
18 Jun 25	29.88000 -0.70	30.69	29.77	30.15	94,689,296
17 Jun 25	30.58000 +0.05	31.70	30.04	30.53	165,680,832
16 Jun 25	30.53000 +2.78	30.53	27.75	27.75	123,972,184
13 Jun 25	27.75000 +1.03	28.39	27.42	27.42	99,847,344
12 Jun 25	26.72000 +0.30	27.26	26.06	26.15	29,418,302
11 Jun 25	26.42000 +0.12	26.97	26.08	26.31	26,575,980
10 Jun 25	26.30000 -0.80	27.10	26.05	27.10	32,127,480
09 Jun 25	27.10000 +0.22	27.25	26.78	27.05	23,539,810
06 Jun 25	26.88000 -0.50	27.36	26.80	27.28	22,695,424
05 Jun 25	27.38000 +0.69	27.68	26.77	26.82	45,345,024
04 Jun 25	26.69000 -0.02	26.76	26.32	26.60	24,372,264
03 Jun 25	26.71000 +0.40	27.42	26.58	26.92	39,172,788
30 May 25	26.31000 +0.08	27.13	26.00	26.11	33,614,432
29 May 25	26.23000 +1.03	26.27	25.20	25.24	29,180,714
28 May 25	25.20000 -0.14	25.50	25.18	25.34	9,515,211
27 May 25	25.34000 -0.27	25.50	25.31	25.50	10,026,933
26 May 25	25.61000 +0.11	25.61	25.28	25.49	12,558,374
23 May 25	25.50000 -0.64	26.19	25.50	26.15	20,245,016
22 May 25	26.14000 -0.35	26.45	26.10	26.42	13,311,253
21 May 25	26.49000 +0.26	26.73	26.26	26.34	18,765,498
20 May 25	26.23000 +0.10	26.34	26.05	26.25	12,036,802
19 May 25	26.13000 -0.29	26.35	25.78	26.26	17,723,684
16 May 25	26.42000 -0.12	26.54	26.25	26.40	15,709,043
15 May 25	26.54000 -0.86	27.17	26.50	27.17	28,041,732
14 May 25	27.40000 +0.72	27.94	26.33	26.62	47,621,396
13 May 25	26.68000 -0.42	27.32	26.68	27.30	23,955,316
12 May 25	27.10000 +1.02	27.20	26.31	26.44	32,456,946
09 May 25	26.08000 -0.64	26.71	26.03	26.71	19,729,400
08 May 25	26.72000 +0.03	26.81	26.45	26.60	21,487,858
07 May 25	26.69000 +0.01	27.94	26.48	27.74	44,685,540
06 May 25	26.68000 +0.73	26.77	26.29	26.38	29,413,972
30 Apr 25	25.95000 +0.53	26.06	25.38	25.49	23,134,156
29 Apr 25	25.42000 +0.12	25.65	25.14	25.21	15,208,318
28 Apr 25	25.30000 -0.55	26.02	25.28	25.85	21,819,106
25 Apr 25	25.85000 +0.11	26.08	25.70	25.83	19,496,420
24 Apr 25	25.74000 -0.49	26.51	25.72	26.24	25,136,320
23 Apr 25	26.23000 +0.33	26.55	25.96	26.20	29,385,564
22 Apr 25	25.90000 -0.12	26.22	25.82	26.00	18,493,536
21 Apr 25	26.02000 +0.41	26.05	25.35	25.57	17,862,612
18 Apr 25	25.61000 -0.12	25.80	25.43	25.61	12,248,313
17 Apr 25	25.73000 +0.07	25.90	25.42	25.50	17,067,316
16 Apr 25	25.66000 -0.18	25.85	25.27	25.82	18,625,598
15 Apr 25	25.84000 -0.23	26.15	25.63	26.02	16,012,474
14 Apr 25	26.07000 +0.24	26.79	26.01	26.10	27,911,948
11 Apr 25	25.83000 +0.20	26.05	25.48	25.71	28,180,048
10 Apr 25	25.63000 +0.42	26.21	25.56	26.15	40,132,528
09 Apr 25	25.21000 +0.96	25.21	23.50	23.87	52,340,680
08 Apr 25	24.25000 -0.55	25.06	23.61	25.06	60,075,728
07 Apr 25	24.80000 -2.76	26.33	24.80	25.30	47,150,748
03 Apr 25	27.56000 -0.29	28.07	27.50	27.55	19,331,026
02 Apr 25	27.85000 +0.24	28.07	27.50	27.55	18,401,144
01 Apr 25	27.61000 -0.43	28.28	27.59	28.21	28,604,232
31 Mar 25	28.04000 -0.88	28.25	27.59	27.88	37,456,288
28 Mar 25	28.92000 -0.08	29.17	28.88	29.10	17,331,152
27 Mar 25	29.00000 +0.00	29.43	28.64	28.93	25,549,560
26 Mar 25	29.00000 +0.02	29.18	28.86	29.00	18,625,312
25 Mar 25	28.98000 -0.18	29.52	28.85	29.10	23,082,326
24 Mar 25	29.16000 -0.15	29.49	28.60	29.31	34,907,996
21 Mar 25	29.31000 -0.95	30.29	29.26	30.05	41,091,416
20 Mar 25	30.26000 -0.47	31.05	30.23	30.65	41,143,444
19 Mar 25	30.73000 -0.32	31.09	30.55	30.92	25,704,324
18 Mar 25	31.05000 -0.06	31.60	30.90	31.50	28,945,788
17 Mar 25	31.11000 -0.58	31.66	31.04	31.65	35,775,172
14 Mar 25	31.69000 +1.44	31.90	30.07	30.25	67,359,912
13 Mar 25	30.25000 -0.73	31.01	30.00	30.75	36,221,152
12 Mar 25	30.98000 +0.14	31.70	30.81	31.12	40,312,584
11 Mar 25	30.84000 -0.29	30.98	30.39	30.44	36,385,668
10 Mar 25	31.13000 -0.07	31.30	30.64	31.10	34,161,212
07 Mar 25	31.20000 -1.13	32.38	31.04	32.35	59,419,548
06 Mar 25	32.33000 +1.40	32.85	31.31	31.90	70,626,920
05 Mar 25	30.93000 -0.02	31.25	30.70	31.00	30,672,076
04 Mar 25	30.95000 +0.25	31.17	30.30	30.39	32,240,024
03 Mar 25	30.70000 +0.15	31.41	30.06	30.55	43,174,260
28 Feb 25	30.55000 -1.82	32.55	30.40	32.37	64,541,336
27 Feb 25	32.37000 -0.83	33.20	31.70	33.15	61,300,900
26 Feb 25	33.20000 +0.47	33.43	32.45	33.00	54,312,916
25 Feb 25	32.73000 -1.18	33.46	32.35	32.56	70,220,320
24 Feb 25	33.91000 -1.17	35.08	33.48	34.78	92,205,600
21 Feb 25	35.08000 +2.06	35.28	33.06	33.91	130,093,984
20 Feb 25	33.02000 -0.56	34.20	32.90	33.37	65,695,232
19 Feb 25	33.58000 +0.84	33.76	32.70	33.00	89,405,360
18 Feb 25	32.74000 -1.89	35.01	32.68	34.42	131,366,496
17 Feb 25	34.63000 -0.33	37.18	33.70	35.30	202,263,952
14 Feb 25	34.96000 +2.76	35.42	32.15	32.15	172,333,872
13 Feb 25	32.20000 -0.69	32.93	31.92	32.40	85,278,096
12 Feb 25	32.89000 +1.69	32.90	31.34	31.50	112,042,032
11 Feb 25	31.20000 +0.44	32.35	30.12	30.76	98,905,776
10 Feb 25	30.76000 +0.61	30.96	29.81	30.60	77,300,136
07 Feb 25	30.15000 +1.68	30.65	28.40	28.50	100,817,944
06 Feb 25	28.47000 +1.23	28.85	26.89	27.30	57,148,072
05 Feb 25	27.24000 +1.30	28.08	26.71	26.80	61,809,124
27 Jan 25	25.94000 -0.55	26.94	25.93	26.85	25,791,480
24 Jan 25	26.49000 +0.19	26.69	26.11	26.22	26,926,670
23 Jan 25	26.30000 +0.19	27.49	26.30	26.70	42,567,456
22 Jan 25	26.11000 -0.29	26.40	25.95	26.38	18,256,588
21 Jan 25	26.40000 +0.21	26.77	26.11	26.70	21,038,812
20 Jan 25	26.19000 +0.04	26.66	26.13	26.57	22,267,524
17 Jan 25	26.15000 +0.07	26.45	25.86	25.92	21,160,016
16 Jan 25	26.08000 -0.22	26.97	25.89	26.64	26,875,738
15 Jan 25	26.30000 -0.36	26.66	26.22	26.62	22,930,332
14 Jan 25	26.66000 +1.38	26.70	25.32	25.50	41,265,924
13 Jan 25	25.28000 +0.38	25.48	24.50	24.74	25,063,956
10 Jan 25	24.90000 -0.52	25.76	24.90	25.41	21,087,818
09 Jan 25	25.42000 +0.05	25.65	25.17	25.19	19,803,550
08 Jan 25	25.37000 -0.23	25.72	24.63	25.52	34,351,788
07 Jan 25	25.60000 +0.44	25.61	25.01	25.25	27,721,796
06 Jan 25	25.16000 -0.20	25.66	24.98	25.33	31,414,240
03 Jan 25	25.36000 -1.06	26.74	25.31	26.50	40,995,292
02 Jan 25	26.42000 -1.57	27.82	25.70	27.68	62,482,032
31 Dec 24	27.99000 -1.44	29.55	27.99	29.50	45,925,064
30 Dec 24	29.43000 +0.02	29.63	29.13	29.41	22,236,092
27 Dec 24	29.41000 +0.27	30.09	29.03	29.21	41,121,344
26 Dec 24	29.14000 +0.02	29.51	29.09	29.27	25,392,860
25 Dec 24	29.12000 -0.53	29.75	28.94	29.68	26,197,864
24 Dec 24	29.65000 +0.40	29.75	29.14	29.33	25,397,764
23 Dec 24	29.25000 -0.74	30.18	29.18	29.90	32,067,346
20 Dec 24	29.99000 +0.07	30.37	29.61	29.80	32,238,324
19 Dec 24	29.92000 +0.04	29.93	29.30	29.46	31,689,928
18 Dec 24	29.88000 +0.13	30.22	29.55	30.00	29,736,876
17 Dec 24	29.75000 -0.06	30.31	29.70	29.89	33,098,816
16 Dec 24	29.81000 -0.31	30.23	29.63	30.12	33,406,264
13 Dec 24	30.12000 -1.67	31.25	30.01	31.20	62,651,688
12 Dec 24	31.79000 +0.97	32.28	30.40	30.82	68,163,352
11 Dec 24	30.82000 -1.04	31.89	30.42	31.71	64,768,048
10 Dec 24	31.86000 +0.59	33.27	31.69	33.23	87,733,272
09 Dec 24	31.27000 +0.16	32.56	31.00	31.21	59,769,392
06 Dec 24	31.11000 +0.09	32.13	30.64	31.02	67,221,496
05 Dec 24	31.02000 +0.42	31.35	30.39	30.39	50,353,496
04 Dec 24	30.60000 -0.57	31.29	30.44	31.00	44,955,880
03 Dec 24	31.17000 -0.17	31.65	30.60	31.13	59,413,632
02 Dec 24	31.34000 +0.66	31.87	30.21	30.48	77,227,552
29 Nov 24	30.68000 +1.30	31.70	29.15	29.21	89,802,832
28 Nov 24	29.38000 +0.40	30.80	29.32	29.80	71,510,240
27 Nov 24	28.98000 +0.90	28.98	27.52	28.08	49,680,620
26 Nov 24	28.08000 -0.02	28.79	27.83	28.10	34,126,008
25 Nov 24	28.10000 -0.86	29.18	27.43	28.94	64,546,224
22 Nov 24	28.96000 -1.66	30.78	28.90	30.50	64,420,592
21 Nov 24	30.62000 -0.01	31.10	30.11	30.11	49,452,452
20 Nov 24	30.63000 +0.63	31.29	29.72	29.97	68,419,616
19 Nov 24	30.00000 +0.70	30.25	28.94	29.30	62,369,404
18 Nov 24	29.30000 -0.52	30.58	28.66	29.93	72,121,176
15 Nov 24	29.82000 -1.84	32.15	29.81	31.34	94,799,816
14 Nov 24	31.66000 -1.14	33.16	31.54	32.50	77,698,344
13 Nov 24	32.80000 -1.53	34.19	32.30	33.80	110,895,760
12 Nov 24	34.33000 -0.10	37.30	34.24	35.00	163,867,168
11 Nov 24	34.43000 +2.77	34.83	31.02	31.19	134,604,560
08 Nov 24	31.66000 -0.94	33.79	31.59	33.52	136,379,648
07 Nov 24	32.60000 +2.11	32.88	29.09	29.70	176,349,408
06 Nov 24	30.49000 +1.34	32.06	29.88	30.50	203,375,520
05 Nov 24	29.15000 +2.65	29.15	26.78	27.22	141,106,096
04 Nov 24	26.50000 +0.67	26.55	25.66	25.70	49,807,980
01 Nov 24	25.83000 -0.98	27.15	25.73	26.54	72,112,784
31 Oct 24	26.81000 +0.94	27.53	25.70	25.99	98,647,152
30 Oct 24	25.87000 -0.01	26.11	25.38	25.58	47,370,316
29 Oct 24	25.88000 -0.59	27.09	25.85	26.47	66,675,084
28 Oct 24	26.47000 +0.09	26.65	26.00	26.29	47,382,860
25 Oct 24	26.38000 +0.08	26.83	25.94	26.42	58,012,528
24 Oct 24	26.30000 -0.56	27.08	26.06	26.52	59,644,936
23 Oct 24	26.86000 -0.24	27.94	26.72	26.99	78,354,680
22 Oct 24	27.10000 -0.91	27.95	26.50	27.95	94,044,624
21 Oct 24	28.01000 -0.09	28.67	27.27	28.00	136,329,616
18 Oct 24	28.10000 +2.34	28.34	25.09	25.50	162,988,800
17 Oct 24	25.76000 +0.18	26.50	25.18	26.12	97,513,120
16 Oct 24	25.58000 +0.00	26.44	24.61	24.84	90,124,032
15 Oct 24	25.58000 +0.64	27.30	24.25	24.45	144,015,632
14 Oct 24	24.94000 +1.56	25.52	22.49	23.52	126,394,384
11 Oct 24	23.38000 -2.08	25.22	23.11	24.38	128,719,440
10 Oct 24	25.46000 -2.22	28.12	25.00	28.00	248,834,288
09 Oct 24	27.68000 +2.52	27.68	26.88	27.68	157,534,960
08 Oct 24	25.16000 +2.29	25.16	25.16	25.16	8,202,979
30 Sep 24	22.87000 +2.08	22.87	22.87	22.87	12,354,101
27 Sep 24	20.79000 +1.89	20.79	19.84	19.99	58,085,692
26 Sep 24	18.90000 +1.00	19.01	17.80	17.95	50,931,704
25 Sep 24	17.90000 +0.35	18.38	17.79	18.00	50,306,340
24 Sep 24	17.55000 +1.12	17.62	16.51	16.68	45,501,260
23 Sep 24	16.43000 -0.20	16.71	16.41	16.64	13,561,375
20 Sep 24	16.63000 +0.15	16.68	16.35	16.52	19,515,812
19 Sep 24	16.48000 +0.56	16.56	15.87	16.06	18,884,068
18 Sep 24	15.92000 -0.07	16.07	15.67	15.93	8,623,053
13 Sep 24	15.99000 -0.21	16.30	15.97	16.19	9,162,504
12 Sep 24	16.20000 -0.11	16.50	16.17	16.32	9,056,390
11 Sep 24	16.31000 +0.11	16.39	16.07	16.14	9,727,440
10 Sep 24	16.20000 +0.32	16.43	15.70	15.92	13,949,754
09 Sep 24	15.88000 -0.22	16.16	15.80	15.98	10,448,744
06 Sep 24	16.10000 -0.23	16.56	16.09	16.56	9,970,535
05 Sep 24	16.33000 +0.22	16.44	16.12	16.12	12,656,092
04 Sep 24	16.11000 -0.05	16.33	15.98	16.04	10,372,585
03 Sep 24	16.16000 +0.32	16.20	15.81	15.81	11,598,204
02 Sep 24	15.84000 -0.49	16.38	15.82	16.31	15,804,957
30 Aug 24	16.33000 +0.54	16.54	15.70	15.75	21,214,644
29 Aug 24	15.79000 +0.24	15.93	15.44	15.49	11,025,398
28 Aug 24	15.55000 +0.21	15.59	15.23	15.35	10,824,356
27 Aug 24	15.34000 -0.24	15.55	15.28	15.53	11,067,049
26 Aug 24	15.58000 -0.12	16.02	15.48	15.75	15,185,917
23 Aug 24	15.70000 +0.34	15.82	15.36	15.36	13,938,293
22 Aug 24	15.36000 -0.47	15.97	15.33	15.90	15,732,666
21 Aug 24	15.83000 -0.16	16.09	15.80	15.94	9,984,881
20 Aug 24	15.99000 -0.44	16.45	15.95	16.42	14,446,198
19 Aug 24	16.43000 +0.03	16.68	16.34	16.40	11,166,643
16 Aug 24	16.40000 -0.18	16.68	16.40	16.60	10,572,171
15 Aug 24	16.58000 +0.09	16.90	16.38	16.46	16,722,809
14 Aug 24	16.49000 -0.37	16.91	16.47	16.79	11,955,606
13 Aug 24	16.86000 +0.13	16.88	16.61	16.73	9,125,415
12 Aug 24	16.73000 -0.24	17.02	16.65	16.88	10,019,077
09 Aug 24	16.97000 -0.29	17.43	16.97	17.40	10,332,848
08 Aug 24	17.26000 -0.23	17.54	16.99	17.36	15,230,805
07 Aug 24	17.49000 -0.18	17.79	17.44	17.67	10,261,554
06 Aug 24	17.67000 +0.04	17.96	17.48	17.85	14,485,990
05 Aug 24	17.63000 -0.19	18.23	17.52	17.68	17,217,690
02 Aug 24	17.82000 -0.31	18.28	17.79	18.07	12,062,945
01 Aug 24	18.13000 -0.19	18.38	18.08	18.24	14,622,282
31 Jul 24	18.32000 +1.00	18.40	17.30	17.32	29,631,856
30 Jul 24	17.32000 +0.05	17.41	17.11	17.25	8,125,179
29 Jul 24	17.27000 -0.16	17.49	17.15	17.43	10,116,295
26 Jul 24	17.43000 +0.00	17.68	17.32	17.44	11,513,241
25 Jul 24	17.43000 +0.35	17.68	16.98	16.98	15,466,199
24 Jul 24	17.08000 -0.24	17.39	17.01	17.32	13,074,371
23 Jul 24	17.32000 -0.44	17.81	17.32	17.81	14,589,282
22 Jul 24	17.76000 +0.27	18.00	17.43	17.69	22,077,796
19 Jul 24	17.49000 +0.48	17.62	16.90	16.97	24,855,824
18 Jul 24	17.01000 +0.07	17.09	16.65	16.87	13,620,090
17 Jul 24	16.94000 +0.11	17.08	16.77	16.82	14,026,297
16 Jul 24	16.83000 +0.33	16.88	16.27	16.47	14,733,699
15 Jul 24	16.50000 -0.22	16.76	16.46	16.70	11,028,455
12 Jul 24	16.72000 -0.12	16.91	16.70	16.86	10,489,550
11 Jul 24	16.84000 +0.50	17.00	16.46	16.64	19,058,914
10 Jul 24	16.34000 -0.20	16.78	15.91	16.15	22,011,850
09 Jul 24	16.54000 +0.17	16.66	16.13	16.39	17,179,224
08 Jul 24	16.37000 -0.42	16.79	16.31	16.71	13,998,727
05 Jul 24	16.79000 +0.19	16.89	16.45	16.61	16,202,568
04 Jul 24	16.60000 -0.55	17.25	16.59	17.14	21,574,672
03 Jul 24	17.15000 -0.18	17.38	17.01	17.27	13,418,524
02 Jul 24	17.33000 -0.13	17.74	17.29	17.46	15,010,008
01 Jul 24	17.46000 -0.20	17.66	17.02	17.50	19,612,504
28 Jun 24	17.66000 -0.26	18.18	17.60	17.90	17,790,780
27 Jun 24	17.92000 -0.20	18.26	17.85	17.99	13,132,599
26 Jun 24	18.12000 +0.73	18.18	17.25	17.30	19,905,918
25 Jun 24	17.39000 -0.26	17.78	17.20	17.64	21,847,392
24 Jun 24	17.65000 -0.57	18.13	17.64	18.10	18,342,544
21 Jun 24	18.22000 +0.08	18.30	17.88	18.08	16,860,572
20 Jun 24	18.14000 -0.89	18.93	18.13	18.88	32,248,716
19 Jun 24	19.03000 -0.34	19.47	18.97	19.45	15,668,884
18 Jun 24	19.37000 +0.16	19.59	19.13	19.21	15,795,892
17 Jun 24	19.21000 -0.30	19.50	19.12	19.31	17,573,992
14 Jun 24	19.51000 +0.32	19.54	18.95	19.16	18,353,926
13 Jun 24	19.19000 -0.19	19.44	19.13	19.38	12,095,211
12 Jun 24	19.38000 +0.00	19.53	19.33	19.38	12,624,127
11 Jun 24	19.38000 -0.01	19.49	19.00	19.06	12,314,694
07 Jun 24	19.39000 +0.00	19.67	19.20	19.50	12,439,067
06 Jun 24	19.39000 -0.49	20.00	19.30	19.94	18,697,884
05 Jun 24	19.88000 +0.05	20.22	19.71	19.73	16,749,360
04 Jun 24	19.83000 +0.18	19.85	19.48	19.65	14,778,783
03 Jun 24	19.65000 -0.42	20.05	19.47	19.99	20,944,660
31 May 24	20.07000 +0.04	20.28	20.03	20.09	14,233,847
30 May 24	20.03000 -0.03	20.12	19.83	20.03	10,437,881
29 May 24	20.06000 -0.05	20.30	19.92	20.01	12,411,545
28 May 24	20.11000 -0.19	20.32	19.98	20.25	12,924,629
27 May 24	20.30000 +0.05	20.37	19.80	20.32	21,935,738
24 May 24	20.25000 -0.65	20.95	20.18	20.82	28,021,348
23 May 24	20.90000 -0.51	21.43	20.86	21.35	21,692,340
22 May 24	21.41000 +0.11	21.50	21.07	21.29	16,178,907
21 May 24	21.30000 -0.41	21.73	21.24	21.66	21,006,620
20 May 24	21.71000 +0.45	22.00	21.15	21.26	37,478,460
17 May 24	21.26000 +0.35	21.29	20.76	20.83	24,995,584
16 May 24	20.91000 +0.35	21.13	20.48	20.66	31,887,864
15 May 24	20.56000 -0.37	20.96	20.50	20.95	20,706,882
14 May 24	20.93000 +0.10	21.02	20.75	20.83	18,205,548
13 May 24	20.83000 -0.26	21.37	20.68	20.90	29,605,320
10 May 24	21.09000 -0.16	21.43	20.87	21.24	21,406,506
09 May 24	21.25000 +0.46	21.47	20.76	20.77	29,132,252
08 May 24	20.79000 -0.49	21.14	20.72	21.14	28,968,178
07 May 24	21.28000 +0.07	21.49	20.98	21.20	26,998,480
06 May 24	21.21000 +0.60	21.77	21.00	21.04	57,253,096
30 Apr 24	20.61000 -1.64	21.80	20.58	21.80	81,058,992
29 Apr 24	22.25000 +0.74	22.47	21.33	21.40	56,257,856
26 Apr 24	21.51000 +1.06	21.58	20.51	20.55	54,998,640
25 Apr 24	20.45000 -0.33	21.44	20.40	21.42	36,091,088
24 Apr 24	20.78000 +0.23	20.79	20.44	20.64	20,752,192
23 Apr 24	20.55000 -0.02	20.79	20.42	20.58	17,126,858
22 Apr 24	20.57000 +0.26	20.75	19.73	20.00	30,002,124
19 Apr 24	20.31000 -0.68	20.83	20.22	20.78	31,528,338
18 Apr 24	20.99000 -0.04	21.55	20.60	20.90	33,934,472
17 Apr 24	21.03000 +0.57	21.10	20.59	20.59	29,192,074
16 Apr 24	20.46000 -0.56	21.38	20.40	20.98	26,463,104
15 Apr 24	21.02000 +0.50	21.38	20.36	20.61	32,964,260
12 Apr 24	20.52000 -0.35	21.06	20.46	20.87	20,013,324
11 Apr 24	20.87000 +0.01	21.20	20.68	20.74	21,538,740
10 Apr 24	20.86000 -0.66	21.46	20.70	21.45	26,683,344
09 Apr 24	21.52000 +0.15	21.68	21.26	21.50	20,885,660
08 Apr 24	21.37000 -0.86	22.07	21.36	22.00	39,526,856
03 Apr 24	22.23000 -0.69	23.08	22.20	22.86	39,972,072
02 Apr 24	22.92000 -0.35	23.22	22.78	23.20	23,176,708
01 Apr 24	23.27000 +0.71	23.28	22.71	22.75	27,231,016
29 Mar 24	22.56000 -0.18	22.74	22.20	22.74	21,714,114
28 Mar 24	22.74000 +0.66	22.93	21.91	22.00	32,955,688
27 Mar 24	22.08000 -1.35	23.40	22.02	23.35	38,917,368
26 Mar 24	23.43000 -0.50	24.03	23.19	23.80	32,720,570
25 Mar 24	23.93000 -0.94	25.26	23.88	25.17	41,508,172
22 Mar 24	24.87000 -0.56	25.40	24.42	25.35	53,486,340
21 Mar 24	25.43000 +0.47	26.30	25.15	25.18	75,761,912
20 Mar 24	24.96000 +0.32	25.20	24.57	24.64	39,098,388
19 Mar 24	24.64000 -0.34	25.06	24.61	24.95	31,153,236
18 Mar 24	24.98000 +0.90	24.98	24.02	24.04	50,806,132
15 Mar 24	24.08000 -0.03	24.15	23.46	23.98	31,853,622
14 Mar 24	24.11000 -0.33	24.41	23.68	24.41	38,167,188
13 Mar 24	24.44000 -0.06	24.90	24.32	24.53	42,040,868
12 Mar 24	24.50000 +0.25	24.54	24.10	24.25	36,416,268
11 Mar 24	24.25000 +0.23	24.26	23.45	23.75	35,422,804
08 Mar 24	24.02000 +0.77	24.37	22.98	23.25	37,790,900
07 Mar 24	23.25000 -0.86	24.29	23.23	24.23	36,359,760
06 Mar 24	24.11000 -0.22	24.47	23.64	24.15	34,330,008
05 Mar 24	24.33000 -0.46	24.73	24.07	24.61	39,152,696
04 Mar 24	24.79000 -0.44	25.55	24.56	25.50	46,859,004
01 Mar 24	25.23000 +0.81	25.40	24.25	24.40	63,115,604
29 Feb 24	24.42000 +1.12	24.63	23.06	23.06	48,139,920
28 Feb 24	23.30000 -1.08	25.24	23.30	24.52	65,675,500
27 Feb 24	24.38000 +1.11	24.38	23.08	23.11	51,405,616
26 Feb 24	23.27000 +0.01	23.66	22.99	23.23	31,923,428
23 Feb 24	23.26000 +0.09	23.31	22.90	23.20	32,268,056
22 Feb 24	23.17000 +0.53	23.26	22.60	22.68	35,950,180
21 Feb 24	22.64000 +0.57	23.45	21.76	21.90	47,961,588
20 Feb 24	22.07000 -0.20	22.13	21.76	22.05	27,026,618
19 Feb 24	22.27000 +0.52	22.44	21.60	22.24	44,685,032
08 Feb 24	21.75000 +0.85	21.79	20.98	21.08	46,609,368
07 Feb 24	20.90000 +0.26	21.36	20.58	20.64	46,555,724
06 Feb 24	20.64000 +1.34	20.76	19.03	19.20	48,339,812
05 Feb 24	19.30000 -0.75	20.04	18.60	19.93	48,087,492
02 Feb 24	20.05000 -0.98	21.42	19.33	21.13	44,617,088
01 Feb 24	21.03000 -0.01	21.66	20.65	20.97	36,212,420
31 Jan 24	21.04000 -0.93	22.10	20.79	21.92	44,442,216
30 Jan 24	21.97000 -0.74	22.96	21.94	22.54	30,476,542
29 Jan 24	22.71000 -1.58	24.30	22.65	24.30	57,045,472
26 Jan 24	24.29000 -0.39	24.73	24.20	24.49	26,057,008
25 Jan 24	24.68000 +0.18	24.86	23.87	24.30	41,444,136
24 Jan 24	24.50000 +0.60	24.75	23.21	24.29	35,242,012
23 Jan 24	23.90000 +0.70	24.06	23.06	23.20	26,131,144
22 Jan 24	23.20000 -0.96	24.27	23.00	24.05	26,322,932
19 Jan 24	24.16000 -0.35	24.49	24.09	24.39	17,290,010
18 Jan 24	24.51000 +0.61	24.61	23.46	23.70	31,140,684
17 Jan 24	23.90000 -0.77	24.55	23.90	24.53	20,759,324
16 Jan 24	24.67000 +0.07	24.68	24.14	24.49	20,670,620
15 Jan 24	24.60000 -0.19	24.99	24.44	24.65	17,472,106
12 Jan 24	24.79000 -0.23	25.07	24.70	24.88	18,704,098
11 Jan 24	25.02000 +0.33	25.12	24.60	24.60	23,927,882
10 Jan 24	24.69000 -0.30	25.10	24.43	24.90	19,185,104
09 Jan 24	24.99000 -0.03	25.48	24.70	25.12	21,716,932
08 Jan 24	25.02000 -0.82	25.76	24.98	25.60	27,854,848
05 Jan 24	25.84000 -0.14	26.29	25.62	25.97	24,727,412
04 Jan 24	25.98000 -1.26	27.05	25.70	27.01	48,526,760
03 Jan 24	27.24000 -0.94	28.17	26.71	28.17	36,639,076
02 Jan 24	28.18000 -0.58	29.20	28.14	29.15	22,137,056
29 Dec 23	28.76000 +0.19	29.05	28.41	28.55	24,618,692
28 Dec 23	28.57000 +1.54	28.88	26.58	26.94	39,723,892
27 Dec 23	27.03000 +0.03	27.20	26.67	27.03	20,016,896
26 Dec 23	27.00000 -0.45	27.57	26.84	27.36	13,635,263
25 Dec 23	27.45000 -0.22	28.00	27.33	27.66	17,108,536
22 Dec 23	27.67000 -0.33	28.13	27.48	27.94	21,453,116
21 Dec 23	28.00000 +0.59	28.13	27.11	27.25	27,835,168
20 Dec 23	27.41000 -1.25	28.62	27.40	28.55	30,614,280
19 Dec 23	28.66000 +0.17	28.81	28.27	28.48	15,010,100
18 Dec 23	28.49000 -0.28	29.18	28.30	28.55	16,045,350
15 Dec 23	28.77000 -0.40	29.36	28.71	29.32	18,555,582
14 Dec 23	29.17000 -0.17	29.87	29.15	29.60	15,548,213
13 Dec 23	29.34000 -0.38	30.16	29.33	29.78	23,586,296
12 Dec 23	29.72000 -0.49	30.24	29.56	30.17	22,322,928
11 Dec 23	30.21000 +0.75	30.39	28.88	29.38	27,356,704
08 Dec 23	29.46000 +0.32	29.74	29.04	29.07	22,322,372
07 Dec 23	29.14000 +0.00	29.37	28.70	29.10	20,065,764
06 Dec 23	29.14000 -0.25	29.50	28.73	29.40	25,641,272
05 Dec 23	29.39000 -1.19	30.50	29.39	30.49	23,884,796
04 Dec 23	30.58000 -0.18	30.86	30.41	30.61	17,071,708
01 Dec 23	30.76000 +0.73	30.92	29.94	30.02	18,677,952
30 Nov 23	30.03000 -0.32	30.50	29.84	30.31	13,359,883
29 Nov 23	30.35000 -0.49	30.98	30.30	30.84	13,396,144
28 Nov 23	30.84000 +0.04	31.03	30.52	30.79	11,308,551
27 Nov 23	30.80000 -0.33	31.19	30.61	31.05	12,743,175
24 Nov 23	31.13000 -0.71	31.85	31.07	31.85	15,131,781
23 Nov 23	31.84000 -0.12	31.98	31.21	31.82	16,521,114
22 Nov 23	31.96000 -0.49	32.66	31.88	32.30	14,084,251
21 Nov 23	32.45000 -0.31	33.04	32.32	32.88	16,002,672
20 Nov 23	32.76000 +0.26	33.10	32.10	32.50	23,775,974
17 Nov 23	32.50000 -0.65	33.41	32.35	32.90	30,080,536
16 Nov 23	33.15000 -0.35	33.77	33.12	33.35	15,753,323
15 Nov 23	33.50000 -0.30	34.34	33.44	34.21	24,049,048
14 Nov 23	33.80000 +0.38	34.08	33.11	33.31	27,454,036
13 Nov 23	33.42000 +0.82	34.07	33.00	33.33	36,305,128
10 Nov 23	32.60000 -0.03	32.83	32.23	32.51	19,336,888
09 Nov 23	32.63000 -0.13	32.88	32.40	32.69	15,668,884
08 Nov 23	32.76000 +0.12	33.24	32.32	32.68	25,351,948
07 Nov 23	32.64000 +0.09	32.78	32.15	32.46	22,245,724
06 Nov 23	32.55000 +1.25	32.76	31.65	31.73	39,820,200
03 Nov 23	31.30000 +1.00	31.50	30.32	30.41	27,920,408
02 Nov 23	30.30000 -0.50	31.22	30.29	30.86	16,224,519
01 Nov 23	30.80000 -0.32	31.45	30.75	31.43	17,018,108
31 Oct 23	31.12000 -0.56	31.87	30.84	31.81	21,796,384
30 Oct 23	31.68000 +0.55	32.00	30.80	30.86	29,933,428
27 Oct 23	31.13000 +0.57	31.26	29.90	30.67	31,441,136
26 Oct 23	30.56000 -0.30	30.99	30.20	30.71	19,475,612
25 Oct 23	30.86000 +0.16	31.54	30.65	30.95	25,806,330
24 Oct 23	30.70000 +0.90	30.93	29.42	29.80	32,688,334
23 Oct 23	29.80000 -0.12	30.30	29.46	29.80	17,343,950
20 Oct 23	29.92000 -0.59	30.58	29.77	30.40	19,408,840
19 Oct 23	30.51000 -0.42	31.21	30.48	30.59	17,247,240
18 Oct 23	30.93000 -0.56	31.26	30.40	31.14	18,473,976
17 Oct 23	31.49000 +0.38	31.72	31.10	31.29	15,292,730
16 Oct 23	31.11000 -0.70	31.78	30.99	31.78	17,185,352
13 Oct 23	31.81000 -0.55	32.11	31.39	32.10	23,023,836
12 Oct 23	32.36000 -0.07	33.10	32.18	33.08	22,508,246
11 Oct 23	32.43000 +0.61	32.89	31.71	32.06	27,902,116
10 Oct 23	31.82000 -0.11	32.62	31.81	31.97	22,387,042
09 Oct 23	31.93000 -0.52	32.39	31.81	32.38	19,069,952
28 Sep 23	32.45000 -0.03	32.59	32.18	32.54	15,114,088
27 Sep 23	32.48000 -0.13	32.76	32.26	32.41	15,253,972
26 Sep 23	32.61000 +0.18	33.08	32.31	32.44	17,898,848
25 Sep 23	32.43000 -0.39	32.98	32.15	32.95	21,885,748
22 Sep 23	32.82000 +0.67	32.93	31.93	32.00	27,461,934
21 Sep 23	32.15000 +0.09	32.42	31.73	32.00	15,046,834
20 Sep 23	32.06000 +0.02	32.83	32.00	32.04	15,356,496
19 Sep 23	32.04000 -0.64	32.85	31.94	32.72	17,326,858
18 Sep 23	32.68000 +0.58	33.10	32.18	32.35	23,127,232
15 Sep 23	32.10000 -0.14	32.70	31.90	32.30	19,823,102
14 Sep 23	32.24000 -0.65	33.10	32.01	33.08	17,039,142
13 Sep 23	32.89000 -0.72	33.67	32.50	33.60	21,418,558
12 Sep 23	33.61000 -0.57	34.10	33.60	33.98	16,977,716
11 Sep 23	34.18000 +0.20	34.55	33.70	34.00	21,972,470
08 Sep 23	33.98000 -0.25	34.30	33.58	34.03	12,030,572
07 Sep 23	34.23000 -0.90	35.17	34.09	35.17	18,896,152
06 Sep 23	35.13000 -0.31	35.30	34.82	35.20	15,190,231
05 Sep 23	35.44000 -0.79	36.13	35.44	36.06	19,802,836
04 Sep 23	36.23000 +0.06	36.40	35.50	36.35	22,238,408
01 Sep 23	36.17000 +0.17	36.70	35.93	36.04	17,523,662
31 Aug 23	36.00000 +0.02	36.58	35.75	35.99	23,242,412
30 Aug 23	35.98000 +0.30	36.34	35.56	35.73	26,422,192
29 Aug 23	35.68000 +0.21	36.20	34.91	35.35	38,758,224
28 Aug 23	35.47000 +1.31	37.58	35.38	37.58	50,990,364
25 Aug 23	34.16000 -1.15	35.28	33.90	35.05	25,334,368
24 Aug 23	35.31000 +0.20	35.98	34.85	35.39	22,920,274
23 Aug 23	35.11000 -1.60	36.60	35.07	36.55	30,021,114
22 Aug 23	36.71000 -0.08	37.25	35.89	36.88	25,040,668
21 Aug 23	36.79000 -0.44	37.55	36.37	37.08	17,136,248
18 Aug 23	37.23000 -0.77	38.45	37.20	37.91	16,575,038
17 Aug 23	38.00000 -0.21	38.19	37.55	38.01	17,998,988
16 Aug 23	38.21000 -0.72	39.23	37.96	38.58	18,648,580
15 Aug 23	38.93000 -0.12	39.18	38.38	38.89	17,911,826
14 Aug 23	39.05000 -0.37	39.40	38.25	38.40	24,138,148
11 Aug 23	39.42000 -1.45	41.29	39.39	41.29	28,326,292
10 Aug 23	40.87000 +0.35	40.99	39.90	40.52	20,621,788
09 Aug 23	40.52000 -0.33	41.36	40.46	40.80	15,611,660
08 Aug 23	40.85000 -0.55	41.46	40.70	41.12	22,044,596
07 Aug 23	41.40000 -0.14	41.80	40.68	41.00	31,518,628
04 Aug 23	41.54000 +0.16	43.28	41.50	42.40	70,392,464
03 Aug 23	41.38000 +0.47	41.66	40.40	40.61	26,734,622
02 Aug 23	40.91000 +0.09	41.79	40.51	40.64	22,743,232
01 Aug 23	40.82000 -0.30	41.40	40.30	40.54	24,028,436
31 Jul 23	41.12000 +1.23	41.41	39.98	40.49	60,575,108
28 Jul 23	39.89000 +2.91	40.10	36.60	36.79	66,384,420
27 Jul 23	36.98000 -0.68	37.70	36.70	37.64	26,309,134
26 Jul 23	37.66000 -0.73	38.10	37.37	38.01	22,167,314
25 Jul 23	38.39000 +1.75	38.75	37.38	37.62	47,191,820
24 Jul 23	36.64000 +0.19	36.88	36.22	36.46	14,504,549
21 Jul 23	36.45000 -0.33	36.93	36.30	36.50	15,737,503
20 Jul 23	36.78000 -0.96	37.79	36.70	37.74	25,036,060
19 Jul 23	37.74000 -0.01	38.35	37.52	38.11	20,993,774
18 Jul 23	37.75000 -0.57	38.39	37.60	38.10	25,766,910
17 Jul 23	38.32000 +0.62	38.69	37.70	38.00	33,178,980
14 Jul 23	37.70000 +1.04	38.68	37.00	37.39	49,169,472
13 Jul 23	36.66000 +0.19	36.93	36.18	36.88	38,678,960
12 Jul 23	36.47000 -0.75	37.94	36.37	37.50	42,249,992
11 Jul 23	37.22000 -3.19	40.44	36.37	40.44	93,315,192
10 Jul 23	40.41000 -1.16	42.75	40.11	42.45	43,317,156
07 Jul 23	41.57000 -0.78	42.32	41.01	42.17	21,949,546
06 Jul 23	42.35000 -0.65	43.00	42.12	42.51	21,808,204
05 Jul 23	43.00000 -1.15	44.50	42.98	44.14	19,901,604
04 Jul 23	44.15000 -0.32	44.60	43.87	44.14	21,007,804
03 Jul 23	44.47000 +0.18	45.30	43.08	44.76	27,261,624
30 Jun 23	44.29000 -1.01	45.15	43.77	44.85	25,004,356
29 Jun 23	45.30000 +0.90	46.16	43.60	45.06	36,922,572
28 Jun 23	44.40000 -0.48	45.80	42.89	45.80	37,254,156
27 Jun 23	44.88000 -0.35	46.15	44.26	45.11	37,718,792
26 Jun 23	45.23000 -4.17	48.67	44.87	48.50	48,889,900
21 Jun 23	49.40000 -1.41	51.08	49.24	49.71	56,965,636
20 Jun 23	50.81000 +4.62	50.81	46.68	47.01	81,173,648
19 Jun 23	46.19000 +1.55	46.64	44.75	45.19	42,481,936
16 Jun 23	44.64000 +0.92	44.93	43.07	43.65	22,692,180
15 Jun 23	43.72000 -0.18	44.10	43.03	43.90	17,984,100
14 Jun 23	43.90000 +1.26	44.60	42.81	42.81	26,711,800
13 Jun 23	42.64000 +1.93	42.98	40.05	40.95	27,707,392
12 Jun 23	40.71000 -1.09	41.96	40.48	41.73	25,186,534
09 Jun 23	41.80000 -0.48	42.77	41.10	42.54	21,912,860
08 Jun 23	42.28000 -0.71	43.00	41.73	42.88	14,976,511
07 Jun 23	42.99000 +0.47	43.59	42.20	42.39	10,021,362
06 Jun 23	42.52000 -1.09	43.70	42.26	43.50	12,937,665
05 Jun 23	43.61000 -0.13	44.24	43.31	43.86	12,442,469
02 Jun 23	43.74000 -0.19	44.10	43.14	43.88	20,117,572
01 Jun 23	43.93000 +1.45	44.55	41.81	42.10	31,239,856
31 May 23	42.48000 +0.18	42.68	41.92	42.09	11,879,642
30 May 23	42.30000 -0.04	42.46	41.14	42.34	23,835,524
29 May 23	42.34000 +0.21	42.88	41.92	42.58	12,771,028
26 May 23	42.13000 +0.55	42.32	41.20	41.59	10,593,249
25 May 23	41.58000 -0.48	42.29	40.97	41.96	16,289,952
24 May 23	42.06000 -0.44	42.52	41.80	42.41	10,926,278
23 May 23	42.50000 -0.45	43.25	42.30	42.94	9,284,448
22 May 23	42.95000 +0.17	43.09	42.07	42.64	14,916,332
19 May 23	42.78000 -0.29	43.13	42.13	43.00	14,979,007
18 May 23	43.07000 +0.51	43.87	42.69	42.88	17,707,588
17 May 23	42.56000 +0.11	43.34	42.20	42.31	16,991,824
16 May 23	42.45000 -1.69	44.39	42.16	44.30	32,504,308
15 May 23	44.14000 -0.75	44.91	43.00	44.89	26,399,668
12 May 23	44.89000 -0.41	45.43	44.75	45.01	12,379,715
11 May 23	45.30000 -0.95	46.57	45.28	46.26	15,947,259
10 May 23	46.25000 -0.19	47.20	45.89	46.00	13,871,457
09 May 23	46.44000 -0.42	48.38	46.12	46.50	21,408,840
08 May 23	46.86000 -0.36	47.47	45.72	47.22	24,445,974
05 May 23	47.22000 +0.42	48.05	46.19	46.46	21,217,266
04 May 23	46.80000 -2.60	49.61	46.13	49.61	31,288,706
28 Apr 23	49.40000 +3.41	49.62	46.60	46.60	41,186,208
27 Apr 23	45.99000 +0.39	46.38	44.55	45.11	21,826,780
26 Apr 23	45.60000 -1.10	47.55	45.40	47.10	23,463,902
25 Apr 23	46.70000 -0.74	48.18	46.27	47.25	28,575,174
24 Apr 23	47.44000 -1.72	49.30	46.90	48.88	26,110,638
21 Apr 23	49.16000 -0.90	51.45	48.90	50.07	29,741,948
20 Apr 23	50.06000 -1.05	52.88	48.21	51.38	50,760,332
19 Apr 23	51.11000 +1.10	52.41	49.77	50.00	33,200,166
18 Apr 23	50.01000 -0.08	51.14	49.53	50.00	22,315,784
17 Apr 23	50.09000 -0.41	50.99	49.26	50.39	21,281,122
14 Apr 23	50.50000 -0.37	51.22	49.54	50.68	20,685,996
13 Apr 23	50.87000 +0.27	53.30	50.60	51.00	49,412,156
12 Apr 23	50.60000 +1.42	51.53	49.20	49.32	39,781,840
11 Apr 23	49.18000 +0.18	49.94	48.42	49.00	36,534,704
10 Apr 23	49.00000 -4.20	53.46	48.76	53.20	58,294,152
07 Apr 23	53.20000 +0.39	54.39	51.61	52.70	34,659,968
06 Apr 23	52.81000 -4.40	55.20	51.59	54.81	63,675,448
04 Apr 23	57.21000 -0.36	59.10	55.69	58.72	59,337,112
03 Apr 23	57.57000 +4.35	58.18	53.88	54.00	83,971,768
31 Mar 23	53.22000 +4.84	53.22	47.50	48.21	52,244,804
30 Mar 23	48.38000 -0.55	49.08	47.69	48.60	15,661,507
29 Mar 23	48.93000 -0.07	50.14	48.25	49.61	22,249,146
28 Mar 23	49.00000 -1.60	50.12	48.40	49.87	28,805,528
27 Mar 23	50.60000 +3.20	52.14	47.20	47.20	66,468,544
24 Mar 23	47.40000 +1.47	47.50	45.34	45.87	29,597,020
23 Mar 23	45.93000 +1.03	46.02	43.51	44.60	24,331,596
22 Mar 23	44.90000 -0.42	45.68	44.58	45.68	17,000,496
21 Mar 23	45.32000 +0.13	46.11	44.80	45.58	13,740,151
20 Mar 23	45.19000 -2.06	47.75	45.08	47.05	17,716,904
17 Mar 23	47.25000 +2.09	47.99	45.66	45.66	23,045,718
16 Mar 23	45.16000 -0.93	46.09	44.93	45.70	11,281,600
15 Mar 23	46.09000 -0.37	47.60	45.94	46.80	11,350,527
14 Mar 23	46.46000 -0.53	47.07	46.07	46.99	10,344,606
13 Mar 23	46.99000 +1.72	47.58	44.50	45.10	23,114,372
10 Mar 23	45.27000 -0.32	45.84	45.10	45.42	9,241,096
09 Mar 23	45.59000 +0.82	45.79	43.76	44.45	14,539,596
08 Mar 23	44.77000 +0.69	44.94	44.01	44.09	11,687,205
07 Mar 23	44.08000 -2.13	46.12	44.00	46.12	18,214,190
06 Mar 23	46.21000 +0.72	46.55	45.28	45.90	13,662,226
03 Mar 23	45.49000 +0.12	45.74	44.86	45.35	10,387,001
02 Mar 23	45.37000 +0.09	46.11	44.67	45.02	11,873,465
01 Mar 23	45.28000 +0.88	45.38	44.11	44.40	15,627,974
28 Feb 23	44.40000 +0.08	45.30	43.88	44.51	17,130,776
27 Feb 23	44.32000 -0.19	45.99	43.90	43.91	16,218,491
24 Feb 23	44.51000 +0.31	45.10	44.10	44.10	14,965,107
23 Feb 23	44.20000 -0.35	44.80	43.78	44.36	9,382,717
22 Feb 23	44.55000 -0.75	44.99	43.94	44.88	17,176,320
21 Feb 23	45.30000 +0.54	46.07	44.31	44.78	20,758,500
20 Feb 23	44.76000 +0.79	44.95	44.05	44.50	10,899,062
17 Feb 23	43.97000 -1.46	45.55	43.93	45.20	20,040,880
16 Feb 23	45.43000 -0.88	46.50	45.00	46.31	19,210,140
15 Feb 23	46.31000 -0.05	46.87	46.15	46.30	9,924,544
14 Feb 23	46.36000 +0.00	46.77	45.92	46.45	13,279,038
13 Feb 23	46.36000 -0.04	47.25	46.18	46.18	20,455,656
10 Feb 23	46.40000 -0.88	47.07	45.82	47.06	19,393,360
09 Feb 23	47.28000 -0.52	47.79	46.40	47.79	19,844,570
08 Feb 23	47.80000 +1.14	48.00	46.45	46.90	14,076,523
07 Feb 23	46.66000 -0.71	47.30	45.90	47.12	21,300,850
06 Feb 23	47.37000 -0.47	48.00	46.84	47.65	15,182,187
03 Feb 23	47.84000 +0.62	48.22	46.89	47.42	25,294,796
02 Feb 23	47.22000 -0.56	50.40	46.35	49.80	52,317,796
01 Feb 23	47.78000 +0.56	48.10	46.96	47.21	19,359,796
31 Jan 23	47.22000 +0.93	47.65	46.08	46.69	19,731,936
30 Jan 23	46.29000 +0.08	48.35	46.00	47.00	18,207,766
20 Jan 23	46.21000 -0.18	46.97	45.75	46.25	11,401,406
19 Jan 23	46.39000 +0.39	46.77	45.54	46.00	15,864,651
18 Jan 23	46.00000 +2.01	46.72	43.92	44.00	23,782,632
17 Jan 23	43.99000 -0.01	44.49	43.56	43.77	10,852,488
16 Jan 23	44.00000 +1.79	44.42	42.21	42.49	24,010,708
13 Jan 23	42.21000 +0.13	42.37	41.61	42.24	7,900,505
12 Jan 23	42.08000 +0.10	42.44	41.40	41.91	12,788,190
11 Jan 23	41.98000 -1.00	42.95	41.70	42.95	16,814,480
10 Jan 23	42.98000 +0.45	43.78	42.13	42.59	13,794,964
09 Jan 23	42.53000 +0.32	43.11	40.90	41.58	19,154,368
06 Jan 23	42.21000 +0.12	44.00	41.70	42.43	21,846,478
05 Jan 23	42.09000 -0.67	42.74	41.70	42.32	9,920,643
04 Jan 23	42.76000 +0.86	43.05	41.37	42.07	25,784,166
03 Jan 23	41.90000 +1.44	42.17	40.11	40.35	18,878,516
30 Dec 22	40.46000 +0.09	41.18	40.20	40.31	9,306,386
29 Dec 22	40.37000 +1.06	40.50	38.90	39.35	12,667,767
28 Dec 22	39.31000 -0.43	40.19	39.12	39.83	9,761,975
27 Dec 22	39.74000 +0.15	39.97	39.11	39.72	7,988,180
26 Dec 22	39.59000 +1.09	39.91	38.49	38.49	11,884,046
23 Dec 22	38.50000 +0.83	39.20	37.47	37.66	13,833,237
22 Dec 22	37.67000 +0.81	38.23	36.90	37.13	11,500,964
21 Dec 22	36.86000 +0.07	37.76	36.60	37.07	8,034,637
20 Dec 22	36.79000 -1.71	38.30	36.44	38.00	16,093,049
19 Dec 22	38.50000 +0.11	38.78	37.50	38.37	6,749,452
16 Dec 22	38.39000 -0.40	38.72	37.90	38.68	13,260,211
15 Dec 22	38.79000 -0.11	39.20	38.51	38.89	7,672,092
14 Dec 22	38.90000 +0.11	39.29	38.40	38.81	8,486,964
13 Dec 22	38.79000 -1.15	40.30	38.76	39.79	11,846,846
12 Dec 22	39.94000 +0.44	40.50	39.27	39.45	16,815,964
09 Dec 22	39.50000 -0.12	40.00	38.80	39.61	21,933,328
08 Dec 22	39.62000 -0.09	39.90	38.92	39.72	11,817,332
07 Dec 22	39.71000 -0.26	40.35	39.53	40.02	11,314,589
06 Dec 22	39.97000 -0.33	40.67	39.80	40.20	11,502,788
05 Dec 22	40.30000 +0.20	41.13	39.90	40.50	13,553,583
02 Dec 22	40.10000 -0.80	41.50	40.04	40.45	14,936,806
01 Dec 22	40.90000 +0.94	41.25	39.94	40.50	16,327,677
30 Nov 22	39.96000 -0.14	40.55	39.48	39.90	11,896,206
29 Nov 22	40.10000 +0.16	40.58	39.31	40.04	15,346,344
28 Nov 22	39.94000 -0.51	40.72	39.50	40.00	15,120,197
25 Nov 22	40.45000 -0.50	41.24	40.03	41.03	19,986,082
24 Nov 22	40.95000 -1.71	42.94	40.78	42.70	16,568,932
23 Nov 22	42.66000 +0.37	42.88	41.91	42.11	11,977,432
22 Nov 22	42.29000 -0.09	43.07	41.60	42.35	10,927,039
21 Nov 22	42.38000 -1.30	44.01	41.80	43.52	17,547,932
18 Nov 22	43.68000 +0.48	45.10	43.20	43.21	20,773,572
17 Nov 22	43.20000 +0.41	43.67	42.22	42.80	17,461,640
16 Nov 22	42.79000 -0.31	43.97	42.28	43.05	12,416,911
15 Nov 22	43.10000 +1.57	43.95	40.94	40.94	28,324,182
14 Nov 22	41.53000 +0.43	42.10	40.50	41.98	18,902,300
11 Nov 22	41.10000 +0.71	43.50	40.31	42.00	27,604,762
10 Nov 22	40.39000 +0.74	41.15	39.30	39.56	19,006,786
09 Nov 22	39.65000 -0.80	40.43	39.50	40.02	13,642,435
08 Nov 22	40.45000 +0.84	40.59	38.80	39.66	19,129,612
07 Nov 22	39.61000 -0.87	41.33	39.18	39.70	27,034,456
04 Nov 22	40.48000 +1.80	40.90	38.50	38.67	34,787,952
03 Nov 22	38.68000 -2.12	41.19	37.81	40.03	44,675,592
02 Nov 22	40.80000 -1.12	42.15	40.61	41.65	32,149,812
01 Nov 22	41.92000 +0.24	43.15	39.96	41.63	37,871,504
31 Oct 22	41.68000 +3.23	42.29	37.24	38.00	54,858,892
28 Oct 22	38.45000 +1.07	39.30	36.90	37.38	62,313,296
27 Oct 22	37.38000 +3.40	37.38	35.20	35.20	36,786,344
26 Oct 22	33.98000 +1.94	34.23	31.86	31.98	22,588,448
25 Oct 22	32.04000 -1.67	33.99	31.53	33.99	23,561,000
24 Oct 22	33.71000 -0.56	34.99	33.25	34.00	19,787,416
21 Oct 22	34.27000 -0.68	35.38	34.06	35.21	10,681,408
20 Oct 22	34.95000 +0.52	35.16	34.02	34.22	13,319,819
19 Oct 22	34.43000 +0.14	34.74	33.80	34.29	9,083,424
18 Oct 22	34.29000 -1.09	35.72	34.02	35.36	10,585,995
17 Oct 22	35.38000 +0.33	35.67	34.89	35.01	10,108,570
14 Oct 22	35.05000 +0.74	35.48	34.20	34.49	10,760,969
13 Oct 22	34.31000 +0.90	35.00	33.01	33.24	15,501,954
12 Oct 22	33.41000 +0.97	33.52	31.46	32.40	12,744,774
11 Oct 22	32.44000 -1.02	33.85	32.14	33.80	11,424,966
10 Oct 22	33.46000 -0.43	34.28	33.33	33.89	8,716,235
30 Sep 22	33.89000 +0.37	34.74	33.60	33.79	10,196,081
29 Sep 22	33.52000 +0.01	34.65	33.31	33.87	11,899,406
28 Sep 22	33.51000 -0.16	33.96	32.92	33.60	8,597,484
27 Sep 22	33.67000 +1.63	33.90	32.04	32.31	13,616,596
26 Sep 22	32.04000 -0.48	33.30	31.86	32.46	10,782,840
23 Sep 22	32.52000 -0.28	33.36	32.20	32.81	7,643,189
22 Sep 22	32.80000 +0.06	33.14	32.22	32.43	7,126,897
21 Sep 22	32.74000 -0.03	33.35	31.75	32.66	11,432,438
20 Sep 22	32.77000 -0.92	34.10	32.47	33.69	12,891,522
19 Sep 22	33.69000 -0.30	34.38	33.42	34.14	15,299,555
16 Sep 22	33.99000 -1.72	36.30	33.88	35.80	35,226,212
15 Sep 22	35.71000 -0.59	36.58	35.43	36.26	11,962,063
14 Sep 22	36.30000 +0.15	36.56	35.50	35.78	15,800,874
13 Sep 22	36.15000 +0.85	36.55	35.01	35.58	17,231,424
09 Sep 22	35.30000 +1.31	35.50	33.50	33.96	17,459,888
08 Sep 22	33.99000 +0.40	34.65	33.40	33.61	9,848,363
07 Sep 22	33.59000 -0.07	33.69	33.16	33.55	9,641,033
06 Sep 22	33.66000 -0.07	33.98	33.36	33.97	7,777,872
05 Sep 22	33.73000 -0.64	34.47	33.38	34.20	13,408,324
02 Sep 22	34.37000 -0.13	34.75	34.01	34.50	9,198,115
01 Sep 22	34.50000 +0.86	35.28	33.21	33.75	18,972,068
31 Aug 22	33.64000 +0.31	34.16	33.00	33.05	16,978,484
30 Aug 22	33.33000 +0.63	33.57	32.51	32.60	15,707,202
29 Aug 22	32.70000 +0.26	33.33	31.70	31.99	18,550,430
26 Aug 22	32.44000 +1.97	33.08	30.50	30.66	32,244,548
25 Aug 22	30.47000 +0.16	30.65	29.76	30.40	7,512,719
24 Aug 22	30.31000 -1.02	31.73	30.06	31.44	10,129,601
23 Aug 22	31.33000 +0.16	31.88	31.02	31.19	8,526,808
22 Aug 22	31.17000 -0.05	31.80	30.91	31.00	12,060,176
19 Aug 22	31.22000 -0.06	32.06	30.90	31.02	8,623,483
18 Aug 22	31.28000 -10.17	32.44	31.20	32.29	9,005,137
17 Aug 22	41.45000 +0.38	41.73	40.73	41.10	9,124,322
16 Aug 22	41.07000 -1.54	42.93	40.72	42.91	18,297,596
15 Aug 22	42.61000 -0.71	43.60	42.34	43.52	6,587,916
12 Aug 22	43.32000 -0.34	43.93	42.92	43.50	5,790,127
11 Aug 22	43.66000 +1.74	43.90	41.99	42.18	10,786,655
10 Aug 22	41.92000 -1.13	43.05	41.54	43.00	8,710,606
09 Aug 22	43.05000 -0.87	43.86	42.53	43.51	8,028,554
08 Aug 22	43.92000 -0.55	44.77	43.59	44.60	8,369,650
05 Aug 22	44.47000 +3.05	44.80	41.60	41.74	18,716,476
04 Aug 22	41.42000 +0.32	42.44	41.15	41.67	6,742,287
03 Aug 22	41.10000 +0.01	41.98	40.95	41.40	8,828,628
02 Aug 22	41.09000 -1.16	41.88	40.13	41.88	10,184,210
01 Aug 22	42.25000 -0.21	42.40	41.30	42.30	9,081,426
29 Jul 22	42.46000 -0.26	43.37	42.32	42.72	10,354,129
28 Jul 22	42.72000 +0.10	43.57	42.35	42.85	11,664,303
27 Jul 22	42.62000 +0.52	42.92	41.85	41.98	10,106,575
26 Jul 22	42.10000 +0.89	42.34	41.11	41.16	11,398,958
25 Jul 22	41.21000 +0.04	41.44	40.33	41.38	8,408,291
22 Jul 22	41.17000 +0.16	41.69	40.53	41.20	11,643,233
21 Jul 22	41.01000 -0.39	42.00	41.00	41.22	9,913,778
20 Jul 22	41.40000 +0.64	41.68	40.45	41.20	9,835,668
19 Jul 22	40.76000 -0.45	41.49	40.38	41.08	8,432,141
18 Jul 22	41.21000 +2.50	41.49	38.70	38.71	19,634,112
15 Jul 22	38.71000 -2.93	41.15	38.26	40.65	31,157,366
14 Jul 22	41.64000 +0.78	42.27	40.70	40.86	9,700,925
13 Jul 22	40.86000 +0.18	41.48	40.68	40.93	7,929,392
12 Jul 22	40.68000 -1.14	42.25	40.50	41.83	13,301,052
11 Jul 22	41.82000 -1.88	43.56	41.51	43.40	16,161,333
08 Jul 22	43.70000 +0.10	44.49	43.60	43.81	7,758,396
07 Jul 22	43.60000 -0.91	44.84	43.28	44.48	10,681,334
06 Jul 22	44.51000 -0.58	45.95	43.86	45.09	12,507,557
05 Jul 22	45.09000 -0.93	46.55	44.37	45.80	12,774,475
04 Jul 22	46.02000 +3.02	46.50	43.18	43.46	24,432,540
01 Jul 22	43.00000 -0.54	43.97	42.73	43.70	8,937,435
30 Jun 22	43.54000 -0.73	44.70	43.17	44.27	16,627,887
29 Jun 22	44.27000 -1.43	45.96	43.98	45.72	19,444,156
28 Jun 22	45.70000 +0.01	46.00	44.39	45.67	10,968,314
27 Jun 22	45.69000 +0.44	46.98	45.15	45.40	18,851,952
24 Jun 22	45.25000 +0.24	45.65	44.30	45.10	16,381,139
23 Jun 22	45.01000 +1.84	45.55	42.70	43.10	24,373,276
22 Jun 22	43.17000 -2.03	45.05	43.10	44.91	19,371,098
21 Jun 22	45.20000 +2.41	45.65	42.34	43.00	27,493,228
20 Jun 22	42.79000 +0.01	43.70	42.23	42.88	16,181,347
17 Jun 22	42.78000 +1.02	42.80	41.01	41.20	17,576,876
16 Jun 22	41.76000 -2.10	44.22	41.57	44.22	25,726,004
15 Jun 22	43.86000 +1.68	46.30	42.20	42.20	35,141,428
14 Jun 22	42.18000 +0.16	42.33	40.34	41.00	14,119,854
13 Jun 22	42.02000 -0.88	42.84	41.83	42.45	10,357,007
10 Jun 22	42.90000 +1.51	43.24	40.60	40.99	17,606,780
09 Jun 22	41.39000 -1.45	43.64	41.25	42.84	17,491,096
08 Jun 22	42.84000 -0.41	43.49	41.90	43.23	13,437,646
07 Jun 22	43.25000 +1.05	44.24	41.20	42.20	24,420,490
06 Jun 22	42.20000 +1.92	42.50	39.90	40.20	26,841,932
02 Jun 22	40.28000 +0.88	40.68	38.68	39.39	22,851,090
01 Jun 22	39.40000 -0.70	40.33	39.05	39.95	19,879,730
31 May 22	40.10000 +2.70	40.44	37.08	37.43	30,372,430
30 May 22	37.40000 +1.25	37.59	35.62	36.30	14,502,845
27 May 22	36.15000 -0.04	37.19	36.02	36.85	10,869,773
26 May 22	36.19000 +1.18	36.39	34.05	35.20	14,179,565
25 May 22	35.01000 +0.21	35.33	34.42	34.48	10,820,889
24 May 22	34.80000 -2.01	36.90	34.80	36.90	12,135,854
23 May 22	36.81000 -0.28	37.50	36.36	37.32	9,388,812
20 May 22	37.09000 +0.35	37.53	36.57	36.72	12,270,833
19 May 22	36.74000 -0.52	36.91	36.17	36.51	7,034,290
18 May 22	37.26000 -0.08	37.72	37.13	37.56	7,781,752
17 May 22	37.34000 -0.05	37.62	36.85	37.24	6,473,527
16 May 22	37.39000 -0.16	38.27	37.07	37.78	7,606,310
13 May 22	37.55000 -0.11	38.23	37.20	37.88	7,379,246
12 May 22	37.66000 -0.26	38.11	37.41	37.82	7,965,378
11 May 22	37.92000 +0.97	38.81	36.80	36.90	21,643,856
10 May 22	36.95000 +0.58	37.34	35.81	36.02	18,468,296
09 May 22	36.37000 +0.09	37.09	36.00	36.20	11,430,387
06 May 22	36.28000 -0.30	37.37	35.30	35.90	18,534,862
05 May 22	36.58000 -1.50	37.60	36.15	37.50	32,721,636
29 Apr 22	38.08000 +3.46	38.08	33.98	34.80	34,515,844
28 Apr 22	34.62000 -0.38	35.98	34.25	34.38	25,652,606
27 Apr 22	35.00000 +2.96	35.24	31.85	32.04	33,886,040
26 Apr 22	32.04000 -1.48	33.87	32.03	33.50	21,226,122
25 Apr 22	33.52000 -1.96	35.07	33.52	34.79	27,018,300
22 Apr 22	35.48000 -0.83	36.35	34.88	36.08	21,716,998
21 Apr 22	36.31000 -1.27	37.77	36.04	36.72	18,028,344
20 Apr 22	37.58000 -0.57	38.58	37.52	38.30	11,559,627
19 Apr 22	38.15000 -0.58	39.07	37.80	38.97	12,562,467
18 Apr 22	38.73000 +0.43	38.90	37.66	38.20	10,528,553
15 Apr 22	38.30000 -1.02	39.10	38.10	38.90	13,711,211
14 Apr 22	39.32000 +0.40	39.45	38.71	39.21	15,411,792
13 Apr 22	38.92000 -1.08	39.84	38.75	39.61	13,168,937
12 Apr 22	40.00000 +0.35	40.06	38.65	39.72	16,772,345
11 Apr 22	39.65000 -1.84	41.45	39.54	41.34	15,803,096
08 Apr 22	41.49000 -0.56	42.38	41.17	41.53	9,947,554
07 Apr 22	42.05000 -0.50	43.14	42.01	42.80	13,662,714
06 Apr 22	42.55000 -0.47	43.75	42.32	43.05	15,285,092
01 Apr 22	43.02000 -1.44	44.62	42.89	44.10	25,711,332
31 Mar 22	44.46000 -2.19	46.65	44.10	46.65	20,611,174
30 Mar 22	46.65000 +2.10	46.80	44.87	45.00	9,856,383
29 Mar 22	44.55000 -0.38	45.45	44.48	45.29	5,880,809
28 Mar 22	44.93000 -0.79	45.40	44.25	45.00	9,204,896
25 Mar 22	45.72000 -0.68	47.14	45.66	46.70	6,934,722
24 Mar 22	46.40000 -0.26	46.80	46.01	46.39	4,290,209
23 Mar 22	46.66000 -0.27	47.39	46.51	46.95	7,062,255
22 Mar 22	46.93000 +0.63	47.36	45.84	46.30	9,428,508
21 Mar 22	46.30000 +0.00	47.30	45.80	46.64	8,364,788
18 Mar 22	46.30000 -0.32	46.95	45.66	46.58	10,025,148
17 Mar 22	46.62000 +1.61	47.57	45.84	46.30	18,788,004
16 Mar 22	45.01000 +1.11	45.19	42.66	44.79	18,524,830
15 Mar 22	43.90000 -1.48	46.50	43.51	45.20	18,520,040
14 Mar 22	45.38000 -2.05	47.33	45.38	46.95	15,982,112
11 Mar 22	47.43000 +0.74	47.54	45.28	46.00	14,590,732
10 Mar 22	46.69000 -1.31	49.36	46.60	48.79	15,563,433
09 Mar 22	48.00000 -0.80	49.38	45.30	49.26	17,714,904
08 Mar 22	48.80000 -0.54	50.49	48.16	49.43	13,132,697
07 Mar 22	49.34000 -0.96	50.17	48.49	50.17	12,336,642
04 Mar 22	50.30000 -0.93	51.16	50.00	50.75	12,282,303
03 Mar 22	51.23000 -0.18	51.83	50.70	51.54	8,523,496
02 Mar 22	51.41000 -0.75	52.20	51.33	51.80	6,999,885
01 Mar 22	52.16000 -0.08	52.49	51.85	52.24	6,229,508
28 Feb 22	52.24000 -0.03	52.88	51.50	52.62	6,936,929
25 Feb 22	52.27000 +1.20	52.30	51.30	51.33	12,223,348
24 Feb 22	51.07000 -1.93	52.63	50.00	52.55	17,665,844
23 Feb 22	53.00000 +1.21	53.15	51.25	51.88	17,742,488
22 Feb 22	51.79000 -1.43	52.83	51.30	52.83	15,278,533
21 Feb 22	53.22000 -0.27	54.00	52.85	53.50	11,987,879
18 Feb 22	53.49000 -0.27	54.00	52.88	53.68	9,881,591
17 Feb 22	53.76000 -0.54	54.39	53.58	54.06	6,841,565
16 Feb 22	54.30000 -0.49	55.25	54.07	54.98	5,289,475
15 Feb 22	54.79000 +2.57	54.95	52.40	52.49	10,093,021
14 Feb 22	52.22000 -1.47	53.72	51.90	53.05	13,240,589
11 Feb 22	53.69000 -2.78	56.78	53.45	56.26	17,764,900
10 Feb 22	56.47000 -2.61	59.00	56.26	58.78	13,390,567
09 Feb 22	59.08000 +1.02	59.55	57.41	58.48	8,611,268
08 Feb 22	58.06000 -0.25	58.30	55.01	58.10	14,880,254
07 Feb 22	58.31000 -0.26	59.80	57.80	59.33	9,772,944
28 Jan 22	58.57000 -1.23	61.80	58.51	60.07	13,863,262
27 Jan 22	59.80000 +0.41	62.50	59.01	59.50	22,702,230
26 Jan 22	59.39000 +0.74	60.35	58.40	58.79	7,517,124
25 Jan 22	58.65000 -2.58	61.30	58.60	61.00	10,150,782
24 Jan 22	61.23000 +0.78	61.70	60.65	60.79	7,999,799
21 Jan 22	60.45000 +0.25	62.16	60.20	60.30	12,443,994
20 Jan 22	60.20000 +0.28	60.59	59.50	60.31	8,473,205
19 Jan 22	59.92000 +0.07	60.25	59.10	59.31	9,258,148
18 Jan 22	59.85000 +1.41	60.20	58.05	58.60	19,784,600
17 Jan 22	58.44000 +0.81	58.80	57.12	57.98	11,782,293
14 Jan 22	57.63000 -0.86	58.99	57.50	58.15	8,703,261
13 Jan 22	58.49000 -0.51	59.86	58.40	59.15	7,026,628
12 Jan 22	59.00000 +1.08	59.13	57.90	58.20	8,837,491
11 Jan 22	57.92000 -1.06	59.30	57.90	58.85	6,701,636
10 Jan 22	58.98000 +0.18	59.51	58.50	58.70	7,947,242
07 Jan 22	58.80000 -0.85	60.20	58.74	59.69	10,866,024
06 Jan 22	59.65000 -3.15	62.71	59.40	62.71	14,775,840
05 Jan 22	62.80000 +0.33	63.89	62.51	62.88	9,742,797
04 Jan 22	62.47000 +0.32	62.99	61.10	62.21	10,676,344
31 Dec 21	62.15000 +0.35	62.65	61.53	62.01	8,065,896
30 Dec 21	61.80000 -0.60	63.10	61.15	62.35	10,361,493
29 Dec 21	62.40000 -1.12	63.80	61.71	63.52	7,046,809
28 Dec 21	63.52000 +1.12	63.95	62.50	62.90	7,696,007
27 Dec 21	62.40000 -1.30	63.90	61.99	63.74	7,460,424
24 Dec 21	63.70000 -0.31	64.02	62.82	63.96	9,705,189
23 Dec 21	64.01000 +0.42	65.05	63.59	63.59	14,184,581
22 Dec 21	63.59000 -0.58	64.88	63.51	64.30	13,363,052
21 Dec 21	64.17000 +1.87	64.20	62.07	62.64	16,201,460
20 Dec 21	62.30000 -0.38	63.58	62.00	62.68	8,936,900
17 Dec 21	62.68000 -0.26	63.41	62.30	63.00	6,869,689
16 Dec 21	62.94000 +0.35	63.40	62.00	63.40	6,964,111
15 Dec 21	62.59000 -0.81	63.60	62.50	63.55	9,499,527
14 Dec 21	63.40000 +0.49	63.40	62.46	62.76	9,624,976
13 Dec 21	62.91000 +0.87	64.99	62.16	62.50	15,765,488
10 Dec 21	62.04000 -0.71	62.67	61.08	62.67	11,303,915
09 Dec 21	62.75000 +1.48	64.08	61.01	61.01	18,856,860
08 Dec 21	61.27000 +1.27	61.88	59.55	59.98	13,292,824
07 Dec 21	60.00000 +1.17	60.28	59.10	59.40	13,217,965
06 Dec 21	58.83000 +0.08	59.97	58.54	58.76	10,836,301
03 Dec 21	58.75000 +0.90	59.15	58.00	58.11	8,581,151
02 Dec 21	57.85000 -0.70	58.80	57.66	58.47	8,400,273
01 Dec 21	58.55000 +0.14	59.49	58.20	58.45	8,642,190
30 Nov 21	58.41000 +0.09	59.38	58.00	58.50	9,968,557
29 Nov 21	58.32000 +1.17	58.59	56.82	56.90	14,333,162
26 Nov 21	57.15000 +0.15	57.70	56.07	57.00	7,848,388
25 Nov 21	57.00000 -0.83	58.30	56.60	58.30	9,586,078
24 Nov 21	57.83000 -1.03	59.60	57.60	59.40	10,791,217
23 Nov 21	58.86000 +0.96	59.36	57.58	58.00	14,803,928
22 Nov 21	57.90000 -0.70	58.97	57.51	58.55	17,226,968
19 Nov 21	58.60000 -0.18	59.25	58.30	58.64	8,313,480
18 Nov 21	58.78000 -3.08	61.53	58.37	61.30	18,751,922
17 Nov 21	61.86000 -0.24	62.68	61.56	61.68	6,615,716
16 Nov 21	62.10000 -1.30	63.98	61.68	63.40	9,274,919
15 Nov 21	63.40000 +0.38	64.30	61.88	63.36	11,366,768
12 Nov 21	63.02000 +1.03	64.44	61.96	61.96	13,691,193
11 Nov 21	61.99000 +1.89	62.18	59.27	59.90	12,550,870
10 Nov 21	60.10000 -0.98	61.88	59.62	60.86	10,621,379
09 Nov 21	61.08000 -1.08	61.40	58.78	61.40	18,577,340
08 Nov 21	62.16000 -1.25	64.48	61.81	63.81	11,495,872
05 Nov 21	63.41000 -0.19	65.11	63.05	63.50	14,390,702
04 Nov 21	63.60000 +1.59	63.73	61.50	61.82	13,223,581
03 Nov 21	62.01000 -0.23	62.79	61.85	62.01	6,968,140
02 Nov 21	62.24000 -0.01	63.12	61.38	62.49	10,999,987
01 Nov 21	62.25000 -0.75	63.48	61.23	63.45	16,992,324
29 Oct 21	63.00000 +2.35	63.33	60.00	60.20	31,729,428
28 Oct 21	60.65000 -0.61	61.93	60.00	61.00	16,514,699
27 Oct 21	61.26000 +0.41	61.75	59.40	60.60	12,961,690
26 Oct 21	60.85000 +0.79	61.79	59.72	59.75	17,072,012
25 Oct 21	60.06000 +2.03	60.58	57.57	58.09	15,223,103
22 Oct 21	58.03000 +0.93	58.85	57.12	57.31	11,800,540
21 Oct 21	57.10000 -0.75	58.69	56.88	57.85	10,324,078
20 Oct 21	57.85000 -1.41	59.88	57.70	59.26	18,189,084
19 Oct 21	59.26000 +2.16	62.81	56.79	57.15	42,929,564
18 Oct 21	57.10000 -1.02	58.50	56.07	58.08	10,982,823
15 Oct 21	58.12000 +1.01	58.39	56.61	57.00	15,169,375
14 Oct 21	57.11000 -0.34	57.88	56.13	56.13	7,180,378
13 Oct 21	57.45000 +0.65	57.78	55.48	56.70	9,908,283
12 Oct 21	56.80000 +0.05	57.50	55.90	56.80	10,704,725
11 Oct 21	56.75000 -2.00	58.74	56.69	58.17	14,306,431
08 Oct 21	58.75000 +1.47	59.00	57.02	57.35	16,617,272
30 Sep 21	57.28000 +2.53	58.28	54.30	54.75	20,178,312
29 Sep 21	54.75000 -0.75	55.30	53.00	55.00	15,803,486
28 Sep 21	55.50000 +0.48	55.80	53.82	55.50	13,641,486
27 Sep 21	55.02000 +0.36	56.42	54.30	54.35	16,561,970
24 Sep 21	54.66000 +0.28	55.10	53.88	54.39	12,829,898
23 Sep 21	54.38000 +0.97	54.85	53.43	53.70	14,658,488
22 Sep 21	53.41000 -1.38	54.72	53.05	53.90	11,646,957
17 Sep 21	54.79000 +1.19	54.99	53.46	53.58	12,612,936
16 Sep 21	53.60000 -0.84	54.26	53.22	53.80	14,096,717
15 Sep 21	54.44000 -0.64	55.50	53.40	55.10	18,204,814
14 Sep 21	55.08000 -2.55	58.30	54.90	58.30	33,635,276
13 Sep 21	57.63000 +0.90	59.45	55.88	57.05	37,523,784
10 Sep 21	56.73000 +0.63	58.55	56.18	56.94	39,311,872
09 Sep 21	56.10000 -3.89	59.77	55.86	59.00	38,773,400
08 Sep 21	59.99000 +0.62	61.73	58.86	60.00	39,960,928
07 Sep 21	59.37000 +0.85	60.30	58.60	60.00	43,980,772
06 Sep 21	58.52000 +4.54	59.08	53.99	56.50	70,443,096
03 Sep 21	53.98000 +4.91	53.98	52.93	53.00	33,192,432
02 Sep 21	49.07000 -1.21	51.48	48.78	50.50	27,421,276
01 Sep 21	50.28000 +0.72	51.10	48.50	49.93	27,267,918
31 Aug 21	49.56000 -0.44	50.13	48.16	49.50	20,028,224
30 Aug 21	50.00000 -2.15	52.02	48.42	51.70	28,671,364
27 Aug 21	52.15000 -2.10	54.20	51.70	54.16	23,378,012
26 Aug 21	54.25000 -2.71	56.90	53.97	56.90	21,104,516
25 Aug 21	56.96000 +1.28	57.50	55.60	55.88	19,085,384
24 Aug 21	55.68000 +0.36	56.59	54.75	55.86	18,026,102
23 Aug 21	55.32000 +1.83	56.78	53.25	53.25	24,885,350
20 Aug 21	53.49000 -2.27	55.99	52.29	55.50	22,038,504
19 Aug 21	55.76000 +2.71	56.48	53.28	53.28	38,410,752
18 Aug 21	53.05000 +2.02	53.99	50.08	50.65	30,306,658
17 Aug 21	51.03000 -0.67	51.89	49.89	51.79	18,407,988
16 Aug 21	51.70000 +0.26	52.17	50.88	51.30	12,892,895
13 Aug 21	51.44000 -1.40	53.13	51.35	52.80	17,781,448
12 Aug 21	52.84000 -0.74	54.12	52.60	53.40	13,975,113
11 Aug 21	53.58000 -0.74	54.53	53.35	54.01	13,769,255
10 Aug 21	54.32000 -0.09	54.49	53.20	53.94	9,661,282
09 Aug 21	54.41000 +2.19	54.52	51.68	51.70	16,245,923
06 Aug 21	52.22000 -1.40	53.93	51.70	53.63	20,120,874
05 Aug 21	53.62000 -1.68	55.25	53.11	55.25	15,032,846
04 Aug 21	55.30000 +0.15	55.94	54.88	55.57	9,906,544
03 Aug 21	55.15000 +0.02	55.81	54.60	55.67	11,873,533
02 Aug 21	55.13000 -0.58	56.78	54.45	54.95	17,060,028
30 Jul 21	55.71000 +2.04	55.82	52.79	53.60	15,791,491
29 Jul 21	53.67000 +1.18	54.62	53.28	53.55	16,423,146
28 Jul 21	52.49000 -0.71	53.50	51.17	52.20	24,417,000
27 Jul 21	53.20000 -5.48	59.27	52.81	59.11	43,940,456
26 Jul 21	58.68000 -1.78	60.90	57.60	60.20	17,092,460
23 Jul 21	60.46000 -2.06	62.97	60.13	62.45	16,723,293
22 Jul 21	62.52000 -0.27	63.68	62.40	63.20	12,497,707
21 Jul 21	62.79000 +1.26	63.83	61.63	61.69	16,124,063
20 Jul 21	61.53000 +0.00	61.53	60.80	61.50	7,819,608
19 Jul 21	61.53000 -1.55	62.03	60.06	62.00	14,104,090
16 Jul 21	63.08000 -23.42	65.48	62.41	63.50	16,976,272
15 Jul 21	86.50000 -0.18	86.99	85.23	86.00	6,508,124
14 Jul 21	86.68000 +0.08	87.88	85.60	86.93	8,950,506
13 Jul 21	86.60000 +1.12	86.93	85.20	85.60	9,148,885
12 Jul 21	85.48000 +1.40	85.85	84.17	84.70	13,317,868
09 Jul 21	84.08000 -0.19	84.29	82.40	84.06	11,874,639
08 Jul 21	84.27000 -0.11	85.06	83.90	84.60	11,931,677
07 Jul 21	84.38000 -0.84	85.50	83.89	85.39	12,397,908
06 Jul 21	85.22000 -0.68	86.73	84.50	85.90	11,835,073
05 Jul 21	85.90000 -4.92	88.99	85.21	88.99	29,960,156
02 Jul 21	90.82000 -1.91	92.00	90.60	92.00	11,532,893
01 Jul 21	92.73000 -0.52	93.82	90.95	93.30	12,676,454
30 Jun 21	93.25000 +0.62	94.20	91.01	91.91	15,550,176
29 Jun 21	92.63000 +5.40	92.88	87.95	87.95	31,503,362
28 Jun 21	87.23000 +0.16	87.70	85.90	87.24	9,047,081
25 Jun 21	87.07000 +0.95	87.43	85.40	86.12	10,009,742
24 Jun 21	86.12000 -1.31	87.88	86.00	87.66	7,769,505
23 Jun 21	87.43000 -1.55	89.24	87.00	88.98	11,526,628
22 Jun 21	88.98000 +1.82	90.25	86.10	87.01	12,917,320
21 Jun 21	87.16000 +1.56	88.79	85.12	85.60	17,354,214
18 Jun 21	85.60000 -2.90	89.35	84.85	88.30	17,141,226
17 Jun 21	88.50000 -0.05	89.73	87.70	87.90	7,662,811
16 Jun 21	88.55000 -2.05	91.88	88.01	90.00	12,770,255
15 Jun 21	90.60000 +2.80	91.00	86.86	87.03	17,274,572
11 Jun 21	87.80000 -1.16	89.99	86.88	88.96	12,936,866
10 Jun 21	88.96000 -0.04	89.80	87.87	87.88	11,161,619
09 Jun 21	89.00000 -0.21	89.77	88.28	89.00	7,173,454
08 Jun 21	89.21000 +0.53	89.50	87.85	88.90	10,029,276
07 Jun 21	88.68000 +0.80	88.87	87.40	87.98	10,522,682
04 Jun 21	87.88000 +0.12	89.34	87.00	87.50	12,658,930
03 Jun 21	87.76000 -1.42	89.80	87.58	89.50	11,383,698
02 Jun 21	89.18000 -2.62	92.29	88.60	92.11	15,920,608
01 Jun 21	91.80000 -2.08	93.98	90.98	93.02	13,051,253
31 May 21	93.88000 +0.18	94.30	92.50	93.66	12,174,533
28 May 21	93.70000 -1.38	95.00	92.18	94.58	12,124,402
27 May 21	95.08000 -2.09	97.90	94.17	97.10	13,529,763
26 May 21	97.17000 -1.33	100.57	96.50	98.96	13,137,591
25 May 21	98.50000 +6.65	98.79	91.21	91.85	21,019,740
24 May 21	91.85000 +2.84	92.00	89.57	89.98	7,886,542
21 May 21	89.01000 -3.06	92.90	88.50	92.39	8,101,423
20 May 21	92.07000 +2.27	93.00	89.10	89.80	10,433,161
19 May 21	89.80000 +0.80	90.16	86.97	89.00	7,819,167
18 May 21	89.00000 +0.29	89.53	87.14	88.70	5,155,975
17 May 21	88.71000 +1.42	90.89	86.32	86.42	9,953,134
14 May 21	87.29000 +3.19	87.57	83.42	83.88	10,085,461
13 May 21	84.10000 -1.20	85.00	83.57	84.80	5,066,317
12 May 21	85.30000 +0.27	85.56	83.68	84.77	5,922,494
11 May 21	85.03000 -0.47	85.30	83.73	84.62	6,285,396
10 May 21	85.50000 -1.50	88.22	84.69	87.50	6,827,764
07 May 21	87.00000 -3.03	90.46	86.69	90.02	7,469,112
06 May 21	90.03000 -1.86	91.80	88.50	91.80	7,212,526
30 Apr 21	91.89000 -2.68	94.54	91.79	94.01	7,815,934
29 Apr 21	94.57000 +1.22	94.68	90.60	92.85	15,088,485
28 Apr 21	93.35000 +3.06	93.40	88.71	90.00	17,687,344
27 Apr 21	90.29000 +3.47	91.08	88.24	88.34	15,672,115
26 Apr 21	86.82000 -1.48	89.97	86.44	88.40	7,731,090
23 Apr 21	88.30000 -0.16	89.13	87.41	88.00	5,795,866
22 Apr 21	88.46000 +1.94	89.28	86.71	87.01	8,774,978
21 Apr 21	86.52000 -1.18	88.16	85.58	87.34	7,465,264
20 Apr 21	87.70000 +1.22	90.89	86.46	86.46	15,408,966
19 Apr 21	86.48000 +4.18	86.77	82.50	82.50	13,532,442
16 Apr 21	82.30000 -0.38	83.97	82.02	82.98	4,965,018
15 Apr 21	82.68000 +0.48	82.90	81.60	82.18	3,967,243
14 Apr 21	82.20000 +1.12	82.59	80.41	81.10	7,208,409
13 Apr 21	81.08000 -0.70	82.14	80.55	81.30	6,577,321
12 Apr 21	81.78000 -1.06	83.20	80.14	81.88	10,412,665
09 Apr 21	82.84000 -1.36	85.00	81.83	85.00	7,157,676
08 Apr 21	84.20000 -0.15	85.23	83.31	83.96	7,127,092
07 Apr 21	84.35000 -1.65	85.60	82.81	85.46	8,734,329
06 Apr 21	86.00000 +1.22	86.22	83.80	84.80	6,221,357
02 Apr 21	84.78000 +0.18	85.43	84.21	84.80	6,068,807
01 Apr 21	84.60000 +0.60	84.77	83.47	83.70	6,243,549
31 Mar 21	84.00000 +0.68	84.42	82.60	83.06	6,590,979
30 Mar 21	83.32000 +1.02	84.37	82.10	82.30	10,210,195
29 Mar 21	82.30000 -2.25	85.10	81.50	85.07	12,924,512
26 Mar 21	84.55000 +1.79	85.50	82.42	82.43	8,500,439
25 Mar 21	82.76000 -0.02	84.20	80.13	82.43	8,669,573
24 Mar 21	82.78000 -1.61	84.92	82.30	84.50	8,695,490
23 Mar 21	84.39000 -3.00	87.90	83.77	86.92	12,544,914
22 Mar 21	87.39000 +2.38	87.87	85.13	85.35	7,290,392
19 Mar 21	85.01000 -3.99	87.95	85.00	87.95	14,516,267
18 Mar 21	89.00000 -0.50	90.40	88.33	89.99	10,081,648
17 Mar 21	89.50000 +3.77	89.59	84.00	85.60	11,907,586
16 Mar 21	85.73000 -1.97	88.40	84.61	86.96	10,901,401
15 Mar 21	87.70000 -0.10	88.39	85.55	85.55	9,552,926
12 Mar 21	87.80000 +1.97	87.85	84.79	86.80	10,557,884
11 Mar 21	85.83000 +1.06	86.54	84.40	85.11	7,095,128
10 Mar 21	84.77000 -0.53	87.88	84.00	86.30	9,463,611
09 Mar 21	85.30000 +0.76	87.00	83.12	84.34	11,977,127
08 Mar 21	84.54000 -4.52	90.30	83.30	90.06	16,412,500
05 Mar 21	89.06000 +1.09	90.00	86.50	86.66	8,561,552
04 Mar 21	87.97000 -4.38	91.93	87.43	91.70	13,294,893
03 Mar 21	92.35000 +1.67	92.98	88.86	90.00	9,758,185
02 Mar 21	90.68000 +0.32	92.80	90.10	91.55	12,847,744
01 Mar 21	90.36000 +2.96	90.50	87.32	89.30	14,647,099
26 Feb 21	87.40000 -4.10	89.90	86.00	88.90	21,375,410
25 Feb 21	91.50000 -1.70	94.14	91.27	93.94	12,190,275
24 Feb 21	93.20000 -2.67	96.80	92.00	96.16	21,147,428
23 Feb 21	95.87000 -0.61	97.80	95.50	96.19	12,202,500
22 Feb 21	96.48000 -1.33	101.72	96.00	98.18	17,008,882
19 Feb 21	97.81000 -3.92	101.90	95.27	100.97	19,025,480
18 Feb 21	101.73000 -4.62	109.90	101.50	109.54	15,523,899
10 Feb 21	106.35000 +0.70	107.68	104.66	105.00	12,258,164
09 Feb 21	105.65000 +3.40	106.68	102.70	103.40	13,701,275
08 Feb 21	102.25000 +3.00	103.50	100.12	102.35	11,723,487
05 Feb 21	99.25000 -4.25	103.80	99.09	103.00	14,047,614
04 Feb 21	103.50000 -2.40	105.37	100.97	105.11	15,744,573
03 Feb 21	105.90000 -1.93	108.10	105.30	106.31	12,733,727
02 Feb 21	107.83000 +4.62	108.60	104.20	104.20	22,070,600
01 Feb 21	103.21000 +6.08	103.24	98.18	98.66	25,870,684
29 Jan 21	97.13000 +2.82	100.80	95.50	95.69	21,239,084
28 Jan 21	94.31000 -1.35	96.72	94.12	94.40	10,379,933
27 Jan 21	95.66000 +2.26	96.50	92.60	93.40	14,596,683
26 Jan 21	93.40000 -2.46	96.99	93.30	95.86	17,032,364
25 Jan 21	95.86000 -3.92	99.10	95.79	98.98	22,354,686
22 Jan 21	99.78000 -2.21	102.88	99.50	101.02	16,446,325
21 Jan 21	101.99000 +3.19	102.38	97.26	99.00	20,427,748
20 Jan 21	98.80000 +1.30	99.89	95.83	97.60	15,003,459
19 Jan 21	97.50000 +0.50	99.85	96.11	96.81	15,583,208
18 Jan 21	97.00000 +1.41	98.05	94.28	95.18	18,087,108
15 Jan 21	95.59000 -0.21	98.30	93.63	97.00	15,541,642
14 Jan 21	95.80000 +0.80	98.25	94.00	94.97	16,740,989
13 Jan 21	95.00000 -6.00	101.00	94.40	101.00	30,610,516
12 Jan 21	101.00000 +3.93	101.99	95.80	96.81	21,403,948
11 Jan 21	97.07000 -2.44	100.45	96.58	99.40	18,952,300
08 Jan 21	99.51000 +1.35	100.05	96.25	98.27	24,074,708
07 Jan 21	98.16000 -5.03	103.88	95.60	103.20	41,259,844
06 Jan 21	103.19000 -6.42	109.64	102.01	108.88	27,879,182
05 Jan 21	109.61000 +3.44	110.59	105.30	105.53	15,178,699
04 Jan 21	106.17000 +1.27	107.47	104.20	105.93	13,887,713
31 Dec 20	104.90000 +3.65	105.00	102.36	102.88	18,260,340
30 Dec 20	101.25000 +7.07	102.00	93.30	93.50	18,589,558
29 Dec 20	94.18000 +1.18	95.20	93.45	94.40	10,410,210
28 Dec 20	93.00000 -1.01	96.40	92.90	94.49	11,128,962
25 Dec 20	94.01000 +2.15	94.38	91.03	91.50	11,711,757
24 Dec 20	91.86000 -6.46	97.62	91.11	97.10	18,540,948
23 Dec 20	98.32000 +2.52	98.97	95.56	97.47	9,586,744
22 Dec 20	95.80000 -4.20	100.80	95.80	99.99	14,388,859
21 Dec 20	100.00000 -1.40	102.00	97.77	100.75	11,025,358
18 Dec 20	101.40000 +0.21	102.43	100.50	102.00	7,488,626
17 Dec 20	101.19000 +0.90	102.49	98.77	101.18	10,615,446
16 Dec 20	100.29000 -1.00	102.53	99.96	100.91	9,399,057
15 Dec 20	101.29000 -1.06	103.09	100.67	101.98	9,193,431
14 Dec 20	102.35000 +2.35	103.28	100.71	101.01	10,872,956
11 Dec 20	100.00000 -2.59	103.74	100.00	103.43	14,626,921
10 Dec 20	102.59000 +0.12	103.66	100.32	101.90	13,301,961
09 Dec 20	102.47000 +4.32	105.53	100.90	100.95	31,607,168
08 Dec 20	98.15000 +1.27	99.96	95.70	97.65	15,174,855
07 Dec 20	96.88000 +2.58	97.49	94.00	94.25	16,190,610
04 Dec 20	94.30000 +1.12	94.34	92.00	93.00	10,395,845
03 Dec 20	93.18000 +2.50	93.66	91.28	91.78	13,640,178
02 Dec 20	90.68000 +0.54	91.68	89.84	90.20	13,260,933
01 Dec 20	90.14000 +1.71	90.30	87.20	88.00	11,953,761
30 Nov 20	88.43000 +2.68	90.10	86.18	86.58	18,894,446
27 Nov 20	85.75000 +0.34	87.00	84.56	85.50	7,785,536
26 Nov 20	85.41000 -0.07	85.98	83.49	85.30	11,049,588
25 Nov 20	85.48000 -2.71	88.70	85.38	88.15	13,544,315
24 Nov 20	88.19000 -1.84	90.03	87.97	90.03	11,760,039
23 Nov 20	90.03000 -0.67	91.30	89.80	90.70	10,172,021
20 Nov 20	90.70000 -1.50	92.50	90.23	92.00	8,540,591
19 Nov 20	92.20000 +1.90	92.43	89.00	89.58	7,841,630
18 Nov 20	90.30000 -2.45	92.50	90.00	91.98	9,774,193
17 Nov 20	92.75000 -0.85	94.99	92.00	93.80	11,768,320
16 Nov 20	93.60000 +4.93	94.20	87.87	88.77	18,079,442
13 Nov 20	88.67000 -0.21	89.77	87.51	88.38	7,996,116
12 Nov 20	88.88000 -0.28	90.20	88.80	89.16	8,107,995
11 Nov 20	89.16000 -5.50	94.35	88.78	94.30	19,923,872
10 Nov 20	94.66000 +0.56	95.86	93.73	94.06	11,992,908
09 Nov 20	94.10000 +1.50	95.77	92.60	93.17	17,161,684
06 Nov 20	92.60000 -0.56	95.01	91.86	94.74	12,725,507
05 Nov 20	93.16000 +5.06	93.78	88.50	89.50	27,023,334
04 Nov 20	88.10000 -2.25	89.89	85.85	87.00	18,254,594
03 Nov 20	90.35000 +2.35	90.48	86.58	88.00	18,322,906
02 Nov 20	88.00000 -4.94	92.35	85.28	92.20	35,324,320
30 Oct 20	92.94000 +1.30	94.99	89.80	91.00	20,908,700
29 Oct 20	91.64000 -1.46	92.38	90.38	91.50	9,835,202
28 Oct 20	93.10000 +1.82	93.65	90.40	91.70	12,610,441
27 Oct 20	91.28000 +0.33	91.60	89.80	91.03	10,387,053
26 Oct 20	90.95000 -4.42	95.36	89.97	95.36	21,918,332
23 Oct 20	95.37000 -2.27	99.26	95.01	97.53	9,620,178
22 Oct 20	97.64000 +1.62	98.58	94.56	95.80	11,279,983
21 Oct 20	96.02000 -0.76	97.30	95.59	97.00	6,747,563
20 Oct 20	96.78000 +0.77	97.12	95.28	96.00	5,618,195
19 Oct 20	96.01000 -0.71	99.12	95.40	97.05	9,461,911
16 Oct 20	96.72000 +0.12	97.29	94.90	95.70	12,516,726
15 Oct 20	96.60000 -3.91	100.49	92.00	100.00	42,346,736
14 Oct 20	100.51000 -4.39	104.30	99.99	104.00	12,270,100
13 Oct 20	104.90000 +1.66	104.99	102.41	102.86	10,596,815
12 Oct 20	103.24000 +3.21	103.40	100.78	100.78	15,275,368
09 Oct 20	100.03000 +1.44	101.66	99.50	100.15	9,282,747
30 Sep 20	98.59000 +0.16	99.33	97.78	98.50	6,224,430
29 Sep 20	98.43000 +0.00	100.44	98.30	99.62	7,011,984
28 Sep 20	98.43000 +0.99	100.90	98.00	98.18	7,476,217
25 Sep 20	97.44000 +1.58	98.20	96.39	97.00	6,392,351
24 Sep 20	95.86000 -2.24	98.00	95.50	98.00	7,352,938
23 Sep 20	98.10000 -0.07	98.88	96.50	98.17	7,525,892
22 Sep 20	98.17000 -0.40	99.99	97.60	97.90	6,731,630
21 Sep 20	98.57000 -0.90	100.46	97.88	100.00	10,245,893
18 Sep 20	99.47000 +3.61	100.00	95.21	95.77	14,071,233
17 Sep 20	95.86000 +0.81	96.98	91.95	95.49	15,713,855
16 Sep 20	95.05000 -5.45	100.50	94.22	100.10	25,513,752
15 Sep 20	100.50000 -1.69	102.40	98.96	102.09	11,414,167
14 Sep 20	102.19000 +0.78	102.50	100.66	102.05	7,649,072
11 Sep 20	101.41000 +0.37	102.40	99.30	101.07	9,165,177
10 Sep 20	101.04000 +0.19	103.97	100.66	101.25	10,019,392
09 Sep 20	100.85000 -2.68	103.03	99.53	101.99	10,594,909
08 Sep 20	103.53000 +0.63	105.01	102.00	103.98	9,225,441
07 Sep 20	102.90000 -3.60	107.70	102.69	106.20	13,225,503
04 Sep 20	106.50000 -2.50	107.99	105.08	106.77	13,588,823
03 Sep 20	109.00000 -1.48	111.00	108.55	110.48	8,881,582
02 Sep 20	110.48000 -1.12	112.50	110.00	111.75	9,741,539
01 Sep 20	111.60000 +0.16	112.99	110.63	111.51	10,320,434
31 Aug 20	111.44000 -2.81	115.00	111.08	114.50	15,686,165
28 Aug 20	114.25000 +5.70	114.50	107.25	108.62	22,055,760
27 Aug 20	108.55000 +1.95	110.15	106.00	106.00	17,652,364
26 Aug 20	106.60000 -0.42	109.68	105.51	108.67	15,808,967
25 Aug 20	107.02000 +4.14	109.60	102.71	102.77	23,755,804
24 Aug 20	102.88000 +2.27	104.02	101.00	101.00	11,674,431
21 Aug 20	100.61000 -0.50	102.22	99.70	100.10	11,319,884
20 Aug 20	101.11000 -0.33	102.30	99.25	99.81	8,730,316
19 Aug 20	101.44000 -3.61	104.67	101.00	104.35	11,683,815
18 Aug 20	105.05000 +0.85	105.18	103.05	103.81	12,110,100
17 Aug 20	104.20000 +1.10	106.80	104.10	104.50	17,085,628
14 Aug 20	103.10000 +3.45	103.50	99.32	100.56	13,922,263
13 Aug 20	99.65000 +1.00	102.54	99.35	100.86	12,179,770
12 Aug 20	98.65000 -3.53	102.00	96.50	102.00	23,354,782
11 Aug 20	102.18000 -2.25	106.00	102.00	105.10	12,746,144
10 Aug 20	104.43000 -1.75	106.10	101.99	105.06	14,971,823
07 Aug 20	106.18000 -3.98	110.50	103.28	110.16	18,247,624
06 Aug 20	110.16000 -0.40	110.56	108.18	110.20	12,231,530
05 Aug 20	110.56000 +2.62	111.58	108.01	109.11	16,767,445
04 Aug 20	107.94000 -2.03	110.79	107.33	110.70	14,637,626
03 Aug 20	109.97000 +0.44	110.48	108.50	110.00	15,181,710
31 Jul 20	109.53000 +2.42	111.50	106.70	106.70	17,109,096
30 Jul 20	107.11000 -2.24	109.94	106.90	109.40	14,315,918
29 Jul 20	109.35000 +2.84	109.58	105.08	105.11	19,020,756
28 Jul 20	106.51000 +0.51	109.16	105.29	108.30	13,867,936
27 Jul 20	106.00000 +3.69	106.87	102.43	102.83	20,134,876
24 Jul 20	102.31000 -3.59	107.86	100.97	105.59	26,817,256
23 Jul 20	105.90000 -1.23	108.58	103.10	105.22	23,834,312
22 Jul 20	107.13000 -0.22	110.10	104.30	104.30	27,243,240
21 Jul 20	107.35000 +0.95	116.00	105.07	116.00	52,064,780
20 Jul 20	106.40000 +3.06	107.58	102.70	107.37	19,875,516
17 Jul 20	103.34000 -3.46	108.87	99.40	106.01	34,640,344
16 Jul 20	106.80000 -8.70	119.49	106.44	116.80	35,453,428
15 Jul 20	115.50000 -0.53	119.77	114.99	117.50	19,925,984
14 Jul 20	116.03000 -2.67	118.69	113.13	118.01	22,400,130
13 Jul 20	118.70000 +1.60	119.66	116.60	116.70	18,159,480
10 Jul 20	117.10000 -2.38	119.02	115.52	118.00	20,506,324
09 Jul 20	119.48000 -1.02	122.40	119.00	120.00	21,950,916
08 Jul 20	120.50000 +3.50	122.22	115.74	117.26	21,384,912
07 Jul 20	117.00000 +3.39	120.25	115.00	115.00	26,749,212
06 Jul 20	113.61000 +7.66	114.98	106.80	106.80	29,118,372
03 Jul 20	105.95000 +1.70	106.99	102.50	103.21	22,551,268
02 Jul 20	104.25000 -2.73	107.01	103.30	106.76	24,478,616
01 Jul 20	106.98000 -0.72	108.66	103.60	107.33	18,623,064
30 Jun 20	107.70000 +3.93	111.00	103.85	104.00	25,152,404
29 Jun 20	103.77000 -0.20	106.80	101.80	106.25	16,117,344
24 Jun 20	103.97000 +0.97	104.94	102.02	102.51	13,868,053
23 Jun 20	103.00000 +4.67	103.88	97.06	97.49	20,262,348
22 Jun 20	98.33000 +3.63	99.46	95.01	95.60	17,924,564
19 Jun 20	94.70000 +1.40	95.90	93.45	93.68	16,630,052
18 Jun 20	93.30000 -2.05	95.91	90.00	95.30	22,158,628
17 Jun 20	95.35000 +1.11	95.69	93.38	94.70	11,687,408
16 Jun 20	94.24000 +1.47	95.15	93.39	94.67	11,590,666
15 Jun 20	92.77000 +1.75	94.40	91.37	91.37	17,593,320
12 Jun 20	91.02000 -0.89	93.38	90.04	90.09	16,926,618
11 Jun 20	91.91000 +2.60	93.77	89.05	89.31	17,986,714
10 Jun 20	89.31000 +3.31	90.25	86.00	86.06	17,677,316
09 Jun 20	86.00000 +0.48	86.81	84.98	85.60	10,780,602
08 Jun 20	85.52000 +1.66	86.58	83.99	84.01	17,410,006
05 Jun 20	83.86000 -25.24	84.39	81.65	84.00	13,455,993
04 Jun 20	109.10000 +0.00	110.09	107.30	110.01	6,502,837
03 Jun 20	109.10000 -0.39	111.35	108.30	110.37	9,035,997
02 Jun 20	109.49000 -1.87	111.99	109.22	111.37	8,199,035
01 Jun 20	111.36000 +6.05	112.44	108.49	110.50	17,936,528
29 May 20	105.31000 +1.14	106.43	103.30	104.30	10,339,683
28 May 20	104.17000 +0.29	108.50	104.07	105.70	13,870,000
27 May 20	103.88000 -1.42	106.20	103.75	105.30	6,286,078
26 May 20	105.30000 +2.94	105.77	103.30	103.40	8,991,192
25 May 20	102.36000 -0.34	103.44	100.40	102.70	7,839,168
22 May 20	102.70000 -1.02	105.80	101.88	104.00	10,453,361
21 May 20	103.72000 -4.23	108.49	102.80	107.99	13,775,832
20 May 20	107.95000 -0.44	110.50	107.20	108.50	10,907,604
19 May 20	108.39000 +4.49	109.58	105.30	105.99	17,601,416
18 May 20	103.90000 -0.34	104.94	102.00	104.20	9,262,312
15 May 20	104.24000 -0.41	106.88	104.05	105.12	8,384,010
14 May 20	104.65000 -0.35	106.20	104.00	104.52	6,893,230
13 May 20	105.00000 +0.52	105.24	103.11	104.00	7,104,250
12 May 20	104.48000 +2.00	104.79	101.88	102.48	8,774,871
11 May 20	102.48000 -0.91	105.39	101.25	104.70	9,717,286
08 May 20	103.39000 +0.39	106.32	103.11	104.00	9,892,730
07 May 20	103.00000 -0.88	104.87	101.94	104.00	8,617,542
06 May 20	103.88000 +1.27	104.50	101.26	101.80	11,881,566
30 Apr 20	102.61000 +3.15	104.39	100.10	100.10	13,985,021
29 Apr 20	99.46000 -1.37	101.19	99.01	100.83	7,639,870
28 Apr 20	100.83000 +0.84	103.09	96.93	98.01	22,087,884
27 Apr 20	99.99000 +5.28	101.50	97.04	97.07	24,883,168
24 Apr 20	94.71000 -0.43	95.80	94.11	95.28	6,119,639
23 Apr 20	95.14000 -0.95	96.96	95.03	96.33	5,860,163
22 Apr 20	96.09000 +0.44	96.40	94.57	94.80	7,098,398
21 Apr 20	95.65000 -1.18	96.86	94.65	96.48	8,538,760
20 Apr 20	96.83000 +1.62	97.65	95.00	95.00	11,832,906
17 Apr 20	95.21000 +1.52	97.18	94.92	94.97	20,204,080
16 Apr 20	93.69000 +1.89	94.38	90.66	91.41	14,538,055
15 Apr 20	91.80000 -0.26	93.62	91.73	92.80	10,735,778
14 Apr 20	92.06000 +2.05	92.13	90.60	90.97	9,206,531
13 Apr 20	90.01000 -1.06	91.49	89.20	89.90	7,795,876
10 Apr 20	91.07000 -2.45	93.51	90.33	93.51	10,478,534
09 Apr 20	93.52000 +1.61	95.47	92.77	92.80	12,585,807
08 Apr 20	91.91000 -0.43	93.30	91.50	92.02	9,597,455
07 Apr 20	92.34000 +4.14	93.38	90.61	91.00	17,632,218
03 Apr 20	88.20000 -1.50	89.50	88.01	89.03	8,252,827
02 Apr 20	89.70000 +2.93	89.71	86.33	86.62	11,778,088
01 Apr 20	86.77000 -1.13	89.40	86.50	87.63	9,573,090
31 Mar 20	87.90000 +0.20	89.72	87.80	89.18	8,491,985
30 Mar 20	87.70000 -1.35	88.86	86.20	87.38	10,562,307
27 Mar 20	89.05000 -0.43	90.96	89.05	90.75	10,006,711
26 Mar 20	89.48000 -0.06	90.80	88.33	88.60	11,488,570
25 Mar 20	89.54000 +2.28	90.88	88.90	89.46	16,305,276
24 Mar 20	87.26000 +3.40	87.26	84.54	86.30	18,398,702
23 Mar 20	83.86000 -5.02	86.99	83.50	85.80	17,449,524
20 Mar 20	88.88000 +0.68	90.00	87.07	89.40	13,512,380
19 Mar 20	88.20000 +1.32	89.71	85.06	87.22	20,315,464
18 Mar 20	86.88000 -0.13	91.18	85.97	88.30	21,232,092
17 Mar 20	87.01000 +2.01	88.31	83.50	86.50	23,824,256
16 Mar 20	85.00000 -6.78	91.80	84.28	91.80	26,289,822
13 Mar 20	91.78000 +0.61	92.68	85.01	86.39	23,458,160
12 Mar 20	91.17000 -2.41	92.80	89.71	90.56	19,467,106
11 Mar 20	93.58000 -2.98	97.30	93.38	96.78	15,000,593
10 Mar 20	96.56000 +5.42	96.74	91.00	91.00	26,718,138
09 Mar 20	91.14000 -7.31	95.80	90.68	95.80	33,282,690
06 Mar 20	98.45000 -2.38	100.68	98.13	98.80	13,733,042
05 Mar 20	100.83000 -1.97	105.50	99.00	104.69	26,962,612
04 Mar 20	102.80000 -0.76	105.79	99.03	103.10	25,425,980
03 Mar 20	103.56000 +5.56	107.80	100.00	100.00	45,368,272
02 Mar 20	98.00000 +1.81	100.30	95.09	97.50	25,522,936
28 Feb 20	96.19000 -4.72	100.50	95.94	98.91	30,233,388
27 Feb 20	100.91000 +5.91	104.49	96.44	96.44	38,724,040
26 Feb 20	95.00000 -6.54	100.50	94.78	99.80	32,664,536
25 Feb 20	101.54000 -0.96	102.76	96.98	99.99	27,749,588
24 Feb 20	102.50000 -0.64	104.75	100.87	101.73	25,270,540
21 Feb 20	103.14000 -1.75	106.05	102.33	103.12	30,955,432
20 Feb 20	104.89000 +8.44	106.10	96.80	97.01	43,568,584
19 Feb 20	96.45000 -2.54	98.88	96.37	98.80	21,170,910
18 Feb 20	98.99000 +0.49	99.15	97.48	98.00	15,676,087
17 Feb 20	98.50000 +2.72	98.97	96.52	98.20	22,154,004
14 Feb 20	95.78000 -0.27	99.60	94.40	95.52	23,203,474
13 Feb 20	96.05000 -1.80	99.94	95.80	98.10	21,480,484
12 Feb 20	97.85000 +4.25	98.86	93.40	93.65	26,336,300
11 Feb 20	93.60000 -0.60	95.75	92.33	94.18	19,475,220
10 Feb 20	94.20000 +2.94	98.88	90.81	91.30	30,445,426
07 Feb 20	91.26000 +3.21	91.90	87.12	87.52	27,680,556
06 Feb 20	88.05000 +5.16	89.12	82.60	83.40	32,719,276
05 Feb 20	82.89000 -0.13	85.68	82.00	83.06	28,192,716
04 Feb 20	83.02000 +3.20	83.65	79.82	79.82	31,194,812
03 Feb 20	79.82000 -8.87	80.50	79.82	79.82	20,018,418
23 Jan 20	88.69000 -3.56	93.37	86.90	91.14	28,850,056
22 Jan 20	92.25000 +4.47	93.33	87.00	87.55	26,618,136
21 Jan 20	87.78000 +0.37	89.45	86.80	87.18	20,308,334
20 Jan 20	87.41000 +0.01	90.44	85.20	90.02	28,974,494
17 Jan 20	87.40000 +3.75	88.28	83.81	84.37	29,626,766
16 Jan 20	83.65000 +0.25	84.36	82.50	83.69	17,084,680
15 Jan 20	83.40000 +1.81	83.46	81.12	81.35	17,975,902
14 Jan 20	81.59000 -0.88	83.46	81.50	83.25	12,512,207
13 Jan 20	82.47000 +1.09	82.76	80.39	80.96	15,866,652
10 Jan 20	81.38000 -0.69	83.31	81.00	82.93	13,001,310
09 Jan 20	82.07000 +1.17	83.99	81.68	82.00	17,952,516
08 Jan 20	80.90000 -0.70	83.00	80.53	80.78	23,031,396
07 Jan 20	81.60000 +1.60	82.51	79.32	80.05	22,728,812
06 Jan 20	80.00000 +0.97	81.10	78.03	78.30	21,023,558
03 Jan 20	79.03000 -0.41	80.30	78.05	79.15	16,365,321
02 Jan 20	79.44000 +1.71	79.98	77.96	78.81	17,568,322
31 Dec 19	77.73000 +0.32	77.84	76.55	77.42	11,614,580
30 Dec 19	77.41000 +1.82	78.00	74.22	75.02	19,494,626
27 Dec 19	75.59000 -1.99	77.98	75.56	77.80	14,343,966
26 Dec 19	77.58000 +1.06	77.59	76.20	76.95	9,054,213
25 Dec 19	76.52000 -0.32	77.55	76.02	76.75	10,783,776
24 Dec 19	76.84000 +0.67	76.99	75.60	76.40	9,387,876
23 Dec 19	76.17000 -2.23	78.42	75.90	78.40	16,083,727
20 Dec 19	78.40000 -1.24	80.78	78.32	80.62	11,730,560
19 Dec 19	79.64000 +0.15	80.21	78.11	79.47	13,534,672
18 Dec 19	79.49000 -0.92	80.86	79.27	80.12	14,730,472
17 Dec 19	80.41000 +0.57	82.84	79.11	80.06	26,703,928
16 Dec 19	79.84000 +0.56	80.55	78.65	79.35	20,438,166
13 Dec 19	79.28000 +3.38	79.64	77.02	77.05	29,286,956
12 Dec 19	75.90000 -0.80	77.18	75.90	77.11	8,879,090
11 Dec 19	76.70000 -0.14	77.52	76.19	76.98	11,651,237
10 Dec 19	76.84000 +2.55	76.96	74.24	74.30	18,020,804
09 Dec 19	74.29000 +0.52	74.68	73.13	74.47	10,597,902
06 Dec 19	73.77000 -0.02	73.99	72.78	73.90	9,593,421
05 Dec 19	73.79000 +1.92	74.22	72.03	72.38	14,077,769
04 Dec 19	71.87000 -0.63	71.98	71.21	71.98	9,689,480
03 Dec 19	72.50000 -0.81	72.92	71.17	72.92	11,241,398
02 Dec 19	73.31000 +0.50	74.46	73.07	73.33	8,987,794
29 Nov 19	72.81000 -0.67	73.79	72.39	73.33	7,987,642
28 Nov 19	73.48000 +0.01	74.03	73.32	73.55	4,774,102
27 Nov 19	73.47000 -0.91	74.30	73.18	73.80	7,291,520
26 Nov 19	74.38000 +0.40	74.90	73.16	74.00	11,145,223
25 Nov 19	73.98000 -2.82	76.67	73.90	76.63	14,706,987
22 Nov 19	76.80000 -0.31	78.59	76.40	77.09	14,283,962
21 Nov 19	77.11000 -0.19	77.95	76.41	76.60	8,341,216
20 Nov 19	77.30000 +0.70	78.77	76.89	76.90	18,367,068
19 Nov 19	76.60000 +1.65	76.65	74.82	75.19	11,549,333
18 Nov 19	74.95000 +0.14	75.54	74.18	74.50	6,963,111
15 Nov 19	74.81000 -1.84	76.58	74.80	76.50	11,781,777
14 Nov 19	76.65000 +0.22	76.93	75.70	76.00	10,408,296
13 Nov 19	76.43000 +0.75	76.58	75.00	75.68	10,013,913
12 Nov 19	75.68000 -0.64	76.69	74.16	76.26	14,681,846
11 Nov 19	76.32000 -1.11	77.56	76.02	76.62	12,772,797
08 Nov 19	77.43000 +0.37	79.25	77.31	77.98	20,448,726
07 Nov 19	77.06000 +0.82	77.26	76.01	76.01	12,240,122
06 Nov 19	76.24000 -1.74	78.09	75.94	77.63	16,395,269
05 Nov 19	77.98000 +0.44	78.46	75.83	76.10	23,392,780
04 Nov 19	77.54000 +0.47	78.76	77.09	77.59	21,901,272
01 Nov 19	77.07000 +0.81	77.50	75.81	76.00	20,236,190
31 Oct 19	76.26000 -2.80	79.46	76.09	79.00	30,760,296
30 Oct 19	79.06000 -2.00	82.68	78.12	81.33	47,598,268
29 Oct 19	81.06000 -1.43	88.83	81.01	84.00	87,489,904
28 Oct 19	82.49000 +7.50	82.49	79.52	82.49	61,622,532
25 Oct 19	74.99000 +2.16	74.99	72.31	72.70	10,183,991
24 Oct 19	72.83000 +0.11	73.22	72.10	72.81	6,144,805
23 Oct 19	72.72000 -1.13	74.43	72.55	73.97	7,852,533
22 Oct 19	73.85000 +1.40	73.87	72.46	72.80	8,524,804
21 Oct 19	72.45000 +0.30	73.11	70.88	72.20	9,015,209
18 Oct 19	72.15000 -1.85	74.70	72.10	74.35	12,342,328
17 Oct 19	74.00000 -0.95	75.21	73.91	74.81	7,956,289
16 Oct 19	74.95000 +0.05	75.69	74.66	75.00	8,057,726
15 Oct 19	74.90000 -2.26	77.00	74.88	76.68	13,594,433
14 Oct 19	77.16000 +0.84	78.23	76.25	77.30	17,375,448
11 Oct 19	76.32000 +0.72	77.50	74.84	75.70	19,640,406
10 Oct 19	75.60000 +1.50	75.65	73.99	74.25	13,790,001
09 Oct 19	74.10000 +0.84	74.10	71.96	72.89	9,026,892
08 Oct 19	73.26000 -0.67	75.48	73.19	74.39	11,519,866
30 Sep 19	73.93000 -1.11	75.51	73.90	75.23	9,583,763
27 Sep 19	75.04000 +0.93	75.64	74.30	74.65	11,145,716
26 Sep 19	74.11000 -2.22	77.20	73.86	77.00	16,014,768
25 Sep 19	76.33000 -1.25	77.84	76.00	77.00	13,007,120
24 Sep 19	77.58000 +0.15	78.77	77.43	77.44	16,171,214
23 Sep 19	77.43000 -2.37	79.26	75.88	79.26	22,218,634
20 Sep 19	79.80000 -0.37	80.49	79.08	80.28	11,379,287
19 Sep 19	80.17000 +1.19	80.69	79.30	79.74	12,414,461
18 Sep 19	78.98000 -0.10	79.60	78.22	79.54	12,858,649
17 Sep 19	79.08000 -2.30	80.92	78.38	80.92	21,016,218
16 Sep 19	81.38000 -0.69	82.99	81.00	82.48	13,763,064
12 Sep 19	82.07000 +1.22	82.56	80.88	81.30	16,654,999
11 Sep 19	80.85000 -2.24	83.67	80.70	83.40	22,715,740
10 Sep 19	83.09000 -1.28	85.30	82.12	84.85	24,301,874
09 Sep 19	84.37000 +2.46	85.07	82.54	83.49	25,029,284
06 Sep 19	81.91000 +0.91	83.58	80.55	82.42	23,800,220
05 Sep 19	81.00000 +1.48	85.06	81.00	81.90	40,400,264
04 Sep 19	79.52000 +0.34	80.50	78.00	78.65	21,460,934
03 Sep 19	79.18000 +0.32	79.65	77.65	78.59	19,951,984
02 Sep 19	78.86000 +4.56	79.68	74.50	74.95	30,472,612
30 Aug 19	74.30000 -0.65	77.20	73.70	75.02	20,990,896
29 Aug 19	74.95000 -0.87	75.85	74.11	75.85	18,807,748
28 Aug 19	75.82000 +0.42	76.35	74.72	75.08	18,103,244
27 Aug 19	75.40000 +4.57	77.02	71.70	71.75	33,103,802
26 Aug 19	70.83000 -1.28	71.53	70.30	70.50	14,600,756
23 Aug 19	72.11000 +1.22	74.10	71.52	72.53	29,906,416
22 Aug 19	70.89000 -0.01	71.49	70.33	71.05	11,654,607
21 Aug 19	70.90000 +0.04	71.65	70.51	70.70	11,978,686
20 Aug 19	70.86000 -1.09	72.60	70.68	71.90	21,025,644
19 Aug 19	71.95000 +5.08	71.98	68.03	68.03	33,789,360
16 Aug 19	66.87000 +0.78	67.98	65.81	66.00	17,051,874
15 Aug 19	66.09000 +0.28	66.20	63.68	64.00	12,043,588
14 Aug 19	65.81000 +0.22	67.39	65.57	67.30	11,858,980
13 Aug 19	65.59000 -1.51	66.66	65.38	66.50	9,893,183
12 Aug 19	67.10000 +1.85	67.10	65.25	65.30	12,747,080
09 Aug 19	65.25000 -0.75	67.15	64.60	66.20	13,749,207
08 Aug 19	66.00000 +1.62	66.26	65.33	65.33	14,286,921
07 Aug 19	64.38000 -0.68	65.56	64.38	65.49	11,838,196
06 Aug 19	65.06000 -1.86	65.50	62.75	65.05	25,122,864
05 Aug 19	66.92000 -2.04	69.60	66.80	68.59	20,620,844
02 Aug 19	68.96000 -2.41	69.70	68.59	69.20	22,590,356
01 Aug 19	71.37000 +0.28	71.86	70.63	71.00	14,147,693
31 Jul 19	71.09000 +0.37	71.55	69.63	70.43	14,466,633
30 Jul 19	70.72000 +0.37	71.88	70.36	70.64	17,883,080
29 Jul 19	70.35000 +0.08	70.95	69.88	70.25	11,293,464
26 Jul 19	70.27000 -0.82	71.95	69.70	71.95	20,410,836
25 Jul 19	71.09000 +1.08	71.69	69.81	70.01	18,621,652
24 Jul 19	70.01000 -0.15	71.49	69.73	70.37	22,920,938
23 Jul 19	70.16000 +2.90	70.31	67.52	67.86	25,124,784
22 Jul 19	67.26000 -0.25	68.87	66.58	68.00	12,876,846
19 Jul 19	67.51000 +0.82	68.48	66.74	67.15	11,665,587
18 Jul 19	66.69000 -1.42	67.90	66.60	67.90	10,297,113
17 Jul 19	68.11000 -0.35	69.06	68.01	68.01	11,538,833
16 Jul 19	68.46000 +0.07	68.93	67.70	67.78	11,646,283
15 Jul 19	68.39000 +3.21	69.49	64.52	65.50	24,084,800
12 Jul 19	65.18000 -0.03	65.63	64.60	65.20	8,999,716
11 Jul 19	65.21000 -0.32	66.59	65.00	65.95	11,886,101
10 Jul 19	65.53000 -0.37	66.39	65.43	66.19	7,080,661
09 Jul 19	65.90000 +0.10	66.66	65.11	65.86	10,708,673
08 Jul 19	65.80000 -2.67	68.20	65.57	68.10	17,119,036
05 Jul 19	68.47000 +0.29	68.65	68.01	68.08	8,546,884
04 Jul 19	68.18000 +0.21	68.63	67.46	68.29	9,314,702
03 Jul 19	67.97000 -1.83	69.48	67.60	69.45	14,528,936
02 Jul 19	69.80000 -0.45	70.65	69.10	69.99	13,928,997
01 Jul 19	70.25000 +2.10	71.46	69.60	71.00	25,904,766
28 Jun 19	68.15000 -1.04	69.12	67.59	68.58	12,169,664
27 Jun 19	69.19000 +1.33	70.06	68.24	68.50	19,165,964
26 Jun 19	67.86000 -0.64	68.69	67.00	67.25	12,393,878
25 Jun 19	68.50000 -0.99	69.80	66.61	69.16	23,323,098
24 Jun 19	69.49000 -0.51	71.15	68.86	70.50	20,181,996
21 Jun 19	70.00000 +0.95	71.59	69.11	69.30	34,240,908
20 Jun 19	69.05000 +3.50	70.29	65.57	65.73	36,155,124
19 Jun 19	65.55000 +1.35	68.00	65.55	67.70	28,305,428
18 Jun 19	64.20000 +1.01	65.23	62.62	63.35	15,313,014
17 Jun 19	63.19000 +0.43	63.72	62.44	62.52	8,716,229
14 Jun 19	62.76000 -2.12	65.22	62.68	64.80	14,533,143
13 Jun 19	64.88000 +1.88	65.49	62.76	62.99	21,199,960
12 Jun 19	63.00000 -1.38	64.46	62.88	63.65	16,379,259
11 Jun 19	64.38000 +4.73	64.64	59.50	59.93	26,569,546
10 Jun 19	59.65000 -0.18	60.69	58.00	59.82	12,728,797
06 Jun 19	59.83000 -0.32	60.90	59.49	59.99	11,949,332
05 Jun 19	60.15000 +0.82	61.17	59.60	60.01	13,400,402
04 Jun 19	59.33000 -2.58	62.15	58.37	61.97	21,989,586
03 Jun 19	61.91000 -0.43	63.27	61.59	63.00	11,276,321
31 May 19	62.34000 -0.02	63.63	62.21	62.70	11,443,758
30 May 19	62.36000 -1.42	63.45	61.85	63.18	11,356,993
29 May 19	63.78000 -0.72	64.67	63.41	63.96	10,811,620
28 May 19	64.50000 +0.53	64.92	63.31	64.26	16,457,138
27 May 19	63.97000 +2.32	64.40	61.30	62.37	19,160,052
24 May 19	61.65000 -0.65	63.55	61.63	62.00	12,230,788
23 May 19	62.30000 -2.96	65.20	61.66	65.20	18,822,640
22 May 19	65.26000 +0.44	65.50	64.15	64.82	13,796,342
21 May 19	64.82000 +1.08	65.67	62.20	63.68	19,400,092
20 May 19	63.74000 +0.98	64.35	61.83	62.76	16,695,210
17 May 19	62.76000 -1.89	66.23	62.06	65.20	21,109,684
16 May 19	64.65000 -1.95	66.40	64.51	65.76	16,479,366
15 May 19	66.60000 -16.55	67.75	64.12	65.00	18,838,678
14 May 19	83.15000 +0.77	84.18	81.50	81.50	14,797,351
13 May 19	82.38000 -1.11	84.50	81.28	82.30	15,280,882
10 May 19	83.49000 +5.46	84.58	78.70	80.00	27,094,594
09 May 19	78.03000 +1.20	79.26	76.50	76.83	14,707,303
08 May 19	76.83000 +0.88	79.00	73.70	74.20	15,621,525
07 May 19	75.95000 +1.20	76.74	73.00	75.39	16,618,646
06 May 19	74.75000 -8.30	80.12	74.75	77.58	23,399,552
30 Apr 19	83.05000 +0.52	83.93	81.79	82.54	11,394,642
29 Apr 19	82.53000 -3.36	86.45	81.61	85.90	19,927,200
26 Apr 19	85.89000 -0.88	88.50	85.30	86.13	14,952,107
25 Apr 19	86.77000 -3.63	90.95	86.68	89.50	17,745,112
24 Apr 19	90.40000 +3.97	90.57	86.90	87.18	20,967,234
23 Apr 19	86.43000 -0.34	88.30	84.88	86.39	15,711,283
22 Apr 19	86.77000 -3.49	90.47	86.70	90.35	16,519,740
19 Apr 19	90.26000 +1.96	91.32	88.60	88.60	13,371,530
18 Apr 19	88.30000 -1.82	90.45	88.25	90.45	10,654,618
17 Apr 19	90.12000 -0.58	91.30	89.20	90.04	12,413,145
16 Apr 19	90.70000 +1.28	91.18	86.96	88.50	21,144,340
15 Apr 19	89.42000 -2.58	94.50	89.03	94.10	16,110,550
12 Apr 19	92.00000 +0.08	93.10	90.80	91.52	12,677,074
11 Apr 19	91.92000 +0.61	93.50	91.02	92.00	17,601,446
10 Apr 19	91.31000 -3.32	93.51	90.10	93.04	22,451,306
09 Apr 19	94.63000 -4.37	97.40	93.44	97.00	24,297,860
08 Apr 19	99.00000 +1.67	100.33	94.30	98.75	30,223,458
04 Apr 19	97.33000 -2.75	100.00	96.31	100.00	21,094,296
03 Apr 19	100.08000 +2.69	102.68	96.19	96.27	26,152,252
02 Apr 19	97.39000 +1.09	105.19	94.10	96.32	44,492,300
01 Apr 19	96.30000 +8.74	96.32	92.12	96.32	39,543,416
29 Mar 19	87.56000 +6.36	87.78	82.00	82.00	25,629,624
28 Mar 19	81.20000 +0.21	83.20	80.08	80.66	11,652,187
27 Mar 19	80.99000 -2.47	84.27	80.00	84.00	17,715,960
26 Mar 19	83.46000 +0.47	84.66	82.61	83.99	15,833,642
25 Mar 19	82.99000 -3.40	84.91	82.71	83.95	16,010,127
22 Mar 19	86.39000 -1.45	88.20	84.30	87.88	15,939,790
21 Mar 19	87.84000 +3.96	89.29	84.19	84.20	29,071,328
20 Mar 19	83.88000 -0.59	86.50	82.50	84.33	16,594,637
19 Mar 19	84.47000 +0.79	86.10	82.80	84.50	18,195,020
18 Mar 19	83.68000 +2.50	83.88	79.38	81.35	21,176,642
15 Mar 19	81.18000 -1.32	84.80	79.82	83.40	22,360,994
14 Mar 19	82.50000 -5.63	86.40	80.99	86.40	29,794,420
13 Mar 19	88.13000 -7.16	95.00	87.00	95.00	36,793,936
12 Mar 19	95.29000 +8.39	95.59	87.00	87.01	50,814,388
11 Mar 19	86.90000 +2.37	88.09	84.60	85.72	23,396,248
08 Mar 19	84.53000 -7.37	90.34	84.50	84.50	35,406,372
07 Mar 19	91.90000 +2.20	98.67	86.80	88.00	45,525,544
06 Mar 19	89.70000 +2.08	90.28	86.50	87.79	32,448,788
05 Mar 19	87.62000 -0.69	87.97	85.50	86.15	24,035,066
04 Mar 19	88.31000 +0.04	93.70	86.72	89.90	39,451,400
01 Mar 19	88.27000 +1.84	91.68	85.50	87.50	31,164,920
28 Feb 19	86.43000 +0.46	87.53	83.10	85.20	23,683,936
27 Feb 19	85.97000 -1.03	89.98	84.00	87.15	38,768,244
26 Feb 19	87.00000 +1.46	94.05	85.96	94.05	63,460,396
25 Feb 19	85.54000 +7.78	85.54	85.54	85.54	6,614,648
22 Feb 19	77.76000 +7.07	77.76	69.48	70.60	26,821,682
21 Feb 19	70.69000 +1.29	73.51	69.00	69.21	24,074,788
20 Feb 19	69.40000 -1.20	70.50	68.08	70.42	14,462,709
19 Feb 19	70.60000 -0.41	72.12	69.12	71.65	20,001,718
18 Feb 19	71.01000 +3.90	71.01	67.70	67.70	21,844,318
15 Feb 19	67.11000 -1.14	68.95	66.97	68.20	14,347,197
14 Feb 19	68.25000 -0.25	69.15	67.65	68.40	12,942,242
13 Feb 19	68.50000 +0.48	70.15	67.69	68.00	18,262,432
12 Feb 19	68.02000 -0.98	68.77	67.59	68.30	14,708,792
11 Feb 19	69.00000 +3.24	69.00	66.50	67.00	24,008,296
01 Feb 19	65.76000 +3.39	66.00	62.65	62.90	16,628,257
31 Jan 19	62.37000 -0.61	63.77	61.80	63.69	10,523,962
30 Jan 19	62.98000 -0.79	65.30	62.73	63.75	15,042,082
29 Jan 19	63.77000 +2.87	64.50	62.38	63.50	23,767,072
28 Jan 19	60.90000 +1.72	62.30	59.72	59.90	15,704,806
25 Jan 19	59.18000 -0.50	60.45	59.11	59.70	8,153,292
24 Jan 19	59.68000 +1.40	60.74	58.35	58.71	13,875,246
23 Jan 19	58.28000 -0.57	59.24	57.96	58.85	8,872,093
22 Jan 19	58.85000 -1.23	60.50	58.37	60.00	7,311,404
21 Jan 19	60.08000 +0.52	62.10	58.62	59.63	13,119,242
18 Jan 19	59.56000 +1.40	59.60	58.01	58.02	9,003,582
17 Jan 19	58.16000 -0.94	59.94	58.11	59.20	9,717,558
16 Jan 19	59.10000 +1.23	62.98	58.41	62.10	26,178,838
15 Jan 19	57.87000 +2.42	57.95	54.77	55.20	12,853,948
14 Jan 19	55.45000 -0.55	56.87	55.20	56.01	7,051,290
11 Jan 19	56.00000 +1.05	56.07	54.60	55.03	8,362,463
10 Jan 19	54.95000 +0.39	55.90	54.58	54.77	7,939,458
09 Jan 19	54.56000 -0.46	56.10	54.50	55.37	9,729,312
08 Jan 19	55.02000 -0.26	55.97	54.68	55.20	8,617,527
07 Jan 19	55.28000 +1.95	55.81	53.51	53.80	14,638,369
04 Jan 19	53.33000 +2.24	53.72	50.35	50.47	9,466,359
03 Jan 19	51.09000 +0.56	52.17	50.00	50.03	9,685,765
02 Jan 19	50.53000 -1.45	51.78	50.28	51.75	8,007,762
28 Dec 18	51.98000 -1.64	53.95	50.51	53.89	13,933,465
27 Dec 18	53.62000 -0.27	55.59	53.58	54.70	9,158,053
26 Dec 18	53.89000 +0.02	54.20	53.26	53.60	6,388,708
25 Dec 18	53.87000 +0.18	54.30	52.49	53.28	7,950,393
24 Dec 18	53.69000 +0.38	54.36	53.11	53.40	5,660,780
21 Dec 18	53.31000 -0.08	53.75	52.60	53.12	5,449,094
20 Dec 18	53.39000 +1.14	53.46	52.26	52.51	6,729,222
19 Dec 18	52.25000 -0.64	53.47	52.20	52.94	5,220,694
18 Dec 18	52.89000 -0.64	53.70	52.05	53.08	7,125,552
17 Dec 18	53.53000 -0.77	54.09	53.01	53.85	6,338,240
14 Dec 18	54.30000 -1.81	55.90	54.28	55.90	8,097,352
13 Dec 18	56.11000 +0.73	56.65	54.60	55.60	10,624,138
12 Dec 18	55.38000 -0.18	55.97	55.00	55.63	3,353,519
11 Dec 18	55.56000 -0.81	56.78	54.95	56.78	6,241,371
10 Dec 18	56.37000 +0.99	56.58	55.00	55.00	8,282,285
07 Dec 18	55.38000 +1.23	55.52	54.43	54.63	6,328,788
06 Dec 18	54.15000 -1.68	55.40	53.91	55.40	7,802,123
05 Dec 18	55.83000 -0.60	56.30	55.00	55.25	6,634,314
04 Dec 18	56.43000 +0.26	56.57	55.40	56.25	7,822,757
03 Dec 18	56.17000 +1.98	57.50	55.97	57.05	14,056,970
30 Nov 18	54.19000 +1.16	54.19	53.05	53.20	7,153,435
29 Nov 18	53.03000 -1.82	56.00	52.98	55.30	11,293,981
28 Nov 18	54.85000 +0.73	55.30	52.86	54.00	11,697,402
27 Nov 18	54.12000 +1.12	54.78	53.21	53.43	9,589,684
26 Nov 18	53.00000 -0.20	53.87	52.70	53.12	7,236,299
23 Nov 18	53.20000 -2.69	55.95	52.93	55.92	13,300,655
22 Nov 18	55.89000 +0.09	56.90	55.25	55.82	8,998,969
21 Nov 18	55.80000 -0.11	56.39	55.00	55.40	8,893,585
20 Nov 18	55.91000 -1.30	56.87	55.40	56.21	10,883,755
19 Nov 18	57.21000 -0.69	57.94	56.25	57.79	10,565,628
16 Nov 18	57.90000 +1.40	58.85	56.60	56.60	19,354,930
15 Nov 18	56.50000 +0.70	57.10	54.88	55.86	15,698,626
14 Nov 18	55.80000 +0.40	56.80	54.97	55.42	15,970,297
13 Nov 18	55.40000 +1.38	57.15	53.30	53.45	28,264,966
12 Nov 18	54.02000 +4.23	54.36	49.29	49.80	23,686,798
09 Nov 18	49.79000 +0.77	50.42	48.78	48.96	9,013,173
08 Nov 18	49.02000 -1.68	51.36	48.92	51.26	11,146,712
07 Nov 18	50.70000 -0.28	51.33	50.26	50.70	11,911,437
06 Nov 18	50.98000 +1.02	51.09	49.00	49.90	12,369,331
05 Nov 18	49.96000 -0.77	50.88	48.91	50.00	12,016,151
02 Nov 18	50.73000 +3.02	50.94	49.80	49.80	20,963,416
01 Nov 18	47.71000 +0.98	49.33	47.50	48.13	17,407,860
31 Oct 18	46.73000 +0.01	47.50	45.90	46.45	9,483,707
30 Oct 18	46.72000 +1.54	47.10	43.18	44.78	16,555,466
29 Oct 18	45.18000 -3.02	47.50	43.60	47.50	18,691,232
26 Oct 18	48.20000 -2.47	51.40	46.80	51.40	19,134,440
25 Oct 18	50.67000 -1.18	50.98	48.90	50.02	16,297,931
24 Oct 18	51.85000 +0.01	52.57	50.88	51.77	10,956,215
23 Oct 18	51.84000 -0.38	53.07	51.38	52.60	12,393,918
22 Oct 18	52.22000 +3.52	53.31	49.70	50.16	24,175,600
19 Oct 18	48.70000 +2.50	48.96	45.40	45.61	15,678,519
18 Oct 18	46.20000 -0.43	47.47	45.71	46.18	10,064,223
17 Oct 18	46.63000 +1.31	47.06	44.58	46.20	11,379,573
16 Oct 18	45.32000 -2.04	48.00	44.30	47.36	12,221,916
15 Oct 18	47.36000 -0.04	48.50	47.34	47.46	7,730,660
12 Oct 18	47.40000 +0.40	48.08	45.69	46.67	11,896,671
11 Oct 18	47.00000 -3.96	49.40	46.00	48.68	16,715,385
10 Oct 18	50.96000 -0.29	51.50	49.70	51.25	8,806,937
09 Oct 18	51.25000 -1.33	53.57	49.99	52.73	14,257,698
08 Oct 18	52.58000 -2.63	54.35	52.41	53.86	10,566,722
28 Sep 18	55.21000 -0.01	55.56	53.89	55.25	11,502,022
27 Sep 18	55.22000 -0.03	55.79	54.75	55.30	8,639,008
26 Sep 18	55.25000 -0.03	55.96	54.38	55.06	11,619,804
25 Sep 18	55.28000 +0.43	55.80	54.31	54.50	10,478,838
21 Sep 18	54.85000 +1.32	54.97	52.86	53.86	12,093,227
20 Sep 18	53.53000 +0.21	54.59	53.30	53.85	10,034,036
19 Sep 18	53.32000 +0.72	54.14	51.90	52.51	13,851,739
18 Sep 18	52.60000 +0.79	52.85	50.50	51.69	12,457,234
17 Sep 18	51.81000 -0.12	52.81	51.35	51.62	7,521,240
14 Sep 18	51.93000 -2.37	54.70	51.70	54.54	16,883,304
13 Sep 18	54.30000 +0.10	55.58	52.87	54.61	13,210,038
12 Sep 18	54.20000 +0.43	55.30	53.50	53.77	10,755,525
11 Sep 18	53.77000 +1.07	54.33	52.58	52.91	8,521,118
10 Sep 18	52.70000 -1.45	54.80	52.70	54.00	11,950,078
07 Sep 18	54.15000 -2.25	57.39	53.04	56.50	20,232,056
06 Sep 18	56.40000 +0.90	58.47	55.45	55.45	18,631,308
05 Sep 18	55.50000 -1.03	56.81	55.22	56.00	11,189,159
04 Sep 18	56.53000 +0.41	57.39	55.13	55.83	17,591,052
03 Sep 18	56.12000 +2.78	56.30	52.50	53.34	16,938,612
31 Aug 18	53.34000 -0.79	54.50	53.11	54.16	8,383,659
30 Aug 18	54.13000 -0.19	54.74	53.40	54.42	7,931,228
29 Aug 18	54.32000 -0.49	55.16	53.82	55.02	7,681,490
28 Aug 18	54.81000 -0.19	55.89	54.28	54.80	11,576,229
27 Aug 18	55.00000 +0.30	55.55	54.30	54.63	16,053,651
24 Aug 18	54.70000 +1.00	55.18	53.07	53.27	22,039,284
23 Aug 18	53.70000 +2.89	54.16	52.41	52.41	24,484,748
22 Aug 18	50.81000 -0.12	51.84	50.41	50.67	6,470,675
21 Aug 18	50.93000 -0.08	51.29	50.11	50.99	9,242,348
20 Aug 18	51.01000 +1.94	51.05	48.58	49.20	9,477,023
17 Aug 18	49.07000 -0.74	51.20	48.84	50.50	8,357,644
16 Aug 18	49.81000 +0.10	50.96	48.54	49.34	9,121,551
15 Aug 18	49.71000 -1.26	51.61	49.27	50.97	8,907,518
14 Aug 18	50.97000 -0.86	51.83	50.62	51.52	7,461,904
13 Aug 18	51.83000 +1.84	52.10	49.02	49.13	15,418,967
10 Aug 18	49.99000 +1.02	50.42	48.79	48.79	13,623,117
09 Aug 18	48.97000 +2.57	49.30	46.20	46.38	14,289,691
08 Aug 18	46.40000 -2.06	48.30	46.32	48.19	10,063,988
07 Aug 18	48.46000 +0.96	48.50	45.88	47.50	12,284,221
06 Aug 18	47.50000 -0.66	48.64	46.88	48.34	6,562,969
03 Aug 18	48.16000 -1.12	49.49	48.06	48.88	5,507,249
02 Aug 18	49.28000 -1.63	50.79	47.03	50.60	12,908,365
01 Aug 18	50.91000 -0.25	52.10	50.80	51.37	5,933,843
31 Jul 18	51.16000 +0.19	51.53	50.45	50.80	5,787,431
30 Jul 18	50.97000 -1.06	52.82	50.45	52.00	9,007,999
27 Jul 18	52.03000 -0.55	52.84	51.60	52.50	7,738,559
26 Jul 18	52.58000 -1.22	53.95	52.01	53.69	10,222,270
25 Jul 18	53.80000 -0.07	54.98	53.45	54.01	9,989,670
24 Jul 18	53.87000 +0.36	55.25	53.26	53.50	16,792,184
23 Jul 18	53.51000 +1.37	54.39	51.88	52.09	17,581,852
20 Jul 18	52.14000 +1.35	52.50	50.09	50.57	17,457,562
19 Jul 18	50.79000 +0.11	51.63	49.70	50.28	9,318,489
18 Jul 18	50.68000 -0.07	51.80	50.45	51.01	9,083,111
17 Jul 18	50.75000 -0.61	51.32	49.50	51.32	11,620,947
16 Jul 18	51.36000 -0.66	52.01	50.60	51.72	11,971,274
13 Jul 18	52.02000 +0.09	52.68	51.50	52.19	9,511,046
12 Jul 18	51.93000 +2.45	52.99	49.80	49.90	15,921,988
11 Jul 18	49.48000 -1.06	50.17	48.27	49.60	11,673,938
10 Jul 18	50.54000 +0.75	50.75	49.46	50.20	15,143,250
09 Jul 18	49.79000 +2.13	50.36	48.20	48.97	23,045,312
06 Jul 18	47.66000 -5.30	54.16	47.66	53.17	43,480,528
05 Jul 18	52.96000 -0.44	54.22	52.78	53.30	8,891,130
04 Jul 18	53.40000 -1.69	54.90	52.96	54.85	11,208,731
03 Jul 18	55.09000 +2.28	55.54	52.61	53.11	15,110,535
02 Jul 18	52.81000 -0.14	53.90	52.01	52.60	14,759,133
29 Jun 18	52.95000 +3.37	53.28	49.67	49.67	16,245,969
28 Jun 18	49.58000 -0.12	50.46	49.20	49.85	9,396,952
27 Jun 18	49.70000 -0.24	50.38	49.21	49.78	11,171,231
26 Jun 18	49.94000 +1.94	50.43	47.27	47.47	13,208,700
25 Jun 18	48.00000 -0.22	49.22	47.70	48.80	10,409,300
22 Jun 18	48.22000 +1.10	48.80	46.01	46.35	10,607,023
21 Jun 18	47.12000 -2.62	49.94	46.89	49.43	14,866,888
20 Jun 18	49.74000 +0.74	50.50	48.49	48.49	14,277,883
19 Jun 18	49.00000 -4.06	51.85	47.75	51.85	20,483,078
15 Jun 18	53.06000 -2.46	55.85	52.88	55.50	16,042,006
14 Jun 18	55.52000 -0.65	56.78	55.50	56.01	7,848,181
13 Jun 18	56.17000 -1.57	57.72	56.15	57.56	8,673,654
12 Jun 18	57.74000 -0.14	58.25	56.22	58.13	10,566,352
11 Jun 18	57.88000 +1.01	58.00	56.37	56.87	9,093,832
08 Jun 18	56.87000 -0.36	57.84	55.93	57.45	9,305,891
07 Jun 18	57.23000 -0.11	58.96	57.20	58.00	9,829,645
06 Jun 18	57.34000 +0.83	58.00	56.51	56.60	10,907,476
05 Jun 18	56.51000 +1.32	56.58	55.02	55.05	11,140,493
04 Jun 18	55.19000 -2.51	58.27	54.84	58.08	18,630,734
01 Jun 18	57.70000 +0.01	58.58	56.88	57.20	10,209,968
31 May 18	57.69000 +0.63	58.28	55.75	57.73	13,055,803
30 May 18	57.06000 -2.33	58.93	56.85	58.03	18,246,996
29 May 18	59.39000 -0.84	61.30	59.31	60.23	11,091,068
28 May 18	60.23000 -2.66	63.00	60.12	63.00	16,563,990
25 May 18	62.89000 -0.67	63.54	61.82	63.13	14,943,852
24 May 18	63.56000 +2.05	64.47	61.30	62.00	26,203,892
23 May 18	61.51000 +0.74	62.85	60.21	60.60	19,491,910
22 May 18	60.77000 -0.36	61.07	59.85	60.90	10,373,319
21 May 18	61.13000 +1.81	61.55	59.71	59.71	15,751,736
18 May 18	59.32000 +0.33	59.65	57.81	59.11	11,241,538
17 May 18	58.99000 -0.35	59.90	58.68	59.22	7,638,905
16 May 18	59.34000 -1.31	60.58	59.21	60.30	11,403,944
15 May 18	60.65000 +1.49	60.68	59.01	59.40	12,952,963
14 May 18	59.16000 -0.83	60.60	58.48	60.20	15,814,249
11 May 18	59.99000 -0.63	61.31	59.70	60.71	13,989,803
10 May 18	60.62000 -2.10	62.97	60.03	62.72	20,425,588
09 May 18	62.72000 -1.63	64.43	62.51	64.40	14,677,306
08 May 18	64.35000 -0.04	65.49	63.40	64.12	15,019,680
07 May 18	64.39000 +2.69	64.64	62.10	62.30	21,978,744
04 May 18	61.70000 -1.07	63.57	61.68	62.40	15,649,775
03 May 18	62.77000 +0.85	62.80	59.50	61.50	19,435,964
02 May 18	61.92000 +1.04	62.95	60.67	60.70	20,316,058
27 Apr 18	60.88000 +1.73	61.52	57.70	59.74	20,832,802
26 Apr 18	59.15000 -1.61	61.41	59.00	60.50	15,272,679
25 Apr 18	60.76000 +0.09	62.20	59.53	59.58	20,067,640
24 Apr 18	60.67000 +2.05	60.98	57.68	58.75	25,935,484
23 Apr 18	58.62000 -0.53	60.33	56.88	59.89	22,598,932
20 Apr 18	59.15000 -2.51	62.68	59.01	61.44	29,246,692
19 Apr 18	61.66000 -3.26	64.21	61.41	64.07	26,686,708
18 Apr 18	64.92000 +1.48	66.17	60.91	63.50	34,098,564
17 Apr 18	63.44000 -3.89	66.80	61.00	66.09	35,579,980
16 Apr 18	67.33000 +3.33	67.39	62.51	63.98	43,343,304
13 Apr 18	64.00000 +2.92	65.55	61.88	61.90	33,007,230
12 Apr 18	61.08000 -0.29	63.18	60.89	61.89	17,685,352
11 Apr 18	61.37000 +0.38	63.45	60.93	61.22	22,297,864
10 Apr 18	60.99000 -1.44	62.93	59.13	62.63	27,514,576
09 Apr 18	62.43000 +0.64	64.20	60.76	61.98	24,201,904
04 Apr 18	61.79000 -3.18	65.78	61.68	65.77	27,981,760
03 Apr 18	64.97000 +2.13	65.00	61.83	62.16	32,189,284
02 Apr 18	62.84000 +3.06	65.67	60.51	60.98	47,915,064
30 Mar 18	59.78000 +2.15	60.19	58.20	58.67	39,853,376
29 Mar 18	57.63000 -0.65	59.26	56.70	58.14	34,574,656
28 Mar 18	58.28000 +1.75	59.72	56.87	57.58	63,115,296
27 Mar 18	56.53000 +5.14	56.53	52.30	52.49	32,031,080
26 Mar 18	51.39000 +2.20	51.49	48.60	48.60	17,339,912
23 Mar 18	49.19000 -2.42	50.68	47.37	49.44	24,313,552
22 Mar 18	51.61000 +0.90	52.87	50.73	51.01	19,211,364
21 Mar 18	50.71000 -1.88	53.50	50.57	52.40	18,508,656
20 Mar 18	52.59000 +0.03	53.10	50.90	51.25	15,629,275
19 Mar 18	52.56000 -0.24	53.77	51.46	52.00	18,456,256
16 Mar 18	52.80000 +0.41	55.48	52.71	54.35	29,033,812
15 Mar 18	52.39000 +0.99	52.52	50.70	51.38	16,503,715
14 Mar 18	51.40000 -1.93	53.35	51.20	52.86	18,462,144
13 Mar 18	53.33000 +1.06	54.20	51.60	52.20	28,326,448
12 Mar 18	52.27000 +0.23	54.09	51.98	51.98	27,866,650
09 Mar 18	52.04000 +2.06	52.44	49.85	50.08	25,707,356
08 Mar 18	49.98000 +0.33	50.77	49.66	49.66	12,507,282
07 Mar 18	49.65000 -1.70	50.66	49.61	50.35	18,804,096
06 Mar 18	51.35000 +0.66	52.87	50.80	51.05	30,825,480
05 Mar 18	50.69000 +1.42	51.35	49.86	50.35	22,116,620
02 Mar 18	49.27000 -1.15	50.49	48.80	49.88	21,910,876
01 Mar 18	50.42000 +2.68	50.46	47.35	47.51	32,284,606
28 Feb 18	47.74000 +0.54	48.50	46.30	46.99	12,142,650
27 Feb 18	47.20000 +0.21	49.00	47.07	47.52	15,855,234
26 Feb 18	46.99000 +1.20	47.36	46.05	46.25	12,104,551
23 Feb 18	45.79000 -0.20	46.29	45.39	45.82	6,385,204
22 Feb 18	45.99000 +1.54	46.35	44.86	45.00	9,942,070
14 Feb 18	44.45000 -0.11	44.79	43.88	44.60	5,286,712
13 Feb 18	44.56000 -0.20	45.65	44.31	45.20	8,491,271
12 Feb 18	44.76000 +1.33	44.97	43.70	43.70	9,548,485
09 Feb 18	43.43000 -1.20	43.80	41.50	42.71	14,592,762
08 Feb 18	44.63000 +0.86	45.00	43.55	43.85	10,083,099
07 Feb 18	43.77000 +0.47	44.98	41.90	44.57	17,013,342
06 Feb 18	43.30000 -4.79	46.99	43.28	46.30	23,771,760
05 Feb 18	48.09000 -0.97	48.86	47.58	47.80	8,627,015
02 Feb 18	49.06000 +0.27	49.80	47.50	49.00	13,115,463
01 Feb 18	48.79000 -2.70	52.47	47.39	51.71	23,782,640
31 Jan 18	51.49000 -0.72	52.00	50.62	51.58	17,873,168
30 Jan 18	52.21000 +1.77	52.28	49.97	51.00	17,689,904
29 Jan 18	50.44000 -0.94	51.92	49.48	51.37	15,074,482
26 Jan 18	51.38000 +0.45	51.96	50.50	50.90	14,058,874
25 Jan 18	50.93000 -1.70	53.30	50.88	52.48	22,336,038
24 Jan 18	52.63000 +2.22	53.26	50.01	50.41	33,070,142
23 Jan 18	50.41000 -0.27	50.59	49.72	50.30	11,938,204
22 Jan 18	50.68000 +2.20	51.43	48.08	48.45	22,614,484
19 Jan 18	48.48000 +0.91	49.08	47.50	47.61	12,572,115
18 Jan 18	47.57000 -0.49	48.42	47.41	47.99	9,510,289
17 Jan 18	48.06000 -2.17	48.85	47.18	48.51	19,590,452
16 Jan 18	50.23000 +0.92	50.39	49.30	49.61	15,332,149
15 Jan 18	49.31000 -1.88	50.36	48.68	49.89	24,508,242
12 Jan 18	51.19000 -2.33	53.53	50.94	53.53	31,945,044
11 Jan 18	53.52000 +2.90	54.50	50.38	50.96	47,817,348
10 Jan 18	50.62000 +3.37	51.79	47.63	47.63	37,878,720
09 Jan 18	47.25000 -0.65	47.84	46.80	47.84	9,051,285
08 Jan 18	47.90000 -0.17	48.35	46.50	48.30	14,732,140
05 Jan 18	48.07000 +0.30	49.33	47.90	48.80	15,143,889
04 Jan 18	47.77000 -0.29	48.53	47.33	47.80	10,021,748
03 Jan 18	48.06000 +0.48	48.12	47.11	47.56	10,895,507
02 Jan 18	47.58000 +1.18	47.83	46.20	46.46	11,265,265
29 Dec 17	46.40000 -0.01	46.69	45.50	46.28	10,455,294
28 Dec 17	46.41000 +0.17	46.99	45.75	46.30	7,401,817
27 Dec 17	46.24000 -0.64	47.35	45.85	46.99	7,781,479
26 Dec 17	46.88000 +0.88	47.11	45.56	46.38	8,158,829
25 Dec 17	46.00000 -1.70	48.08	45.80	47.50	13,792,328
22 Dec 17	47.70000 -1.33	49.67	47.68	49.05	11,990,370
21 Dec 17	49.03000 +0.13	49.53	48.13	48.80	10,808,795
20 Dec 17	48.90000 -1.04	49.80	48.52	49.70	13,569,120
19 Dec 17	49.94000 +2.24	50.38	48.11	48.11	22,342,424
18 Dec 17	47.70000 +0.36	49.15	47.40	47.75	12,351,274
15 Dec 17	47.34000 -1.84	49.49	47.10	49.22	13,349,256
14 Dec 17	49.18000 +0.44	50.20	48.62	48.68	12,521,690
13 Dec 17	48.74000 +0.24	49.46	48.03	48.15	11,175,725
12 Dec 17	48.50000 -0.03	49.44	47.49	47.90	19,319,716
11 Dec 17	48.53000 +3.75	49.18	45.30	45.50	25,366,746
08 Dec 17	44.78000 -0.07	45.66	44.71	44.97	9,848,137
07 Dec 17	44.85000 -0.10	45.58	44.53	44.69	8,182,369
06 Dec 17	44.95000 +0.99	45.07	43.70	44.17	11,046,787
05 Dec 17	43.96000 -3.32	47.79	42.88	47.30	23,178,836
04 Dec 17	47.28000 -0.62	47.85	47.06	47.70	7,485,030
01 Dec 17	47.90000 +0.94	48.30	47.00	47.20	10,236,825
30 Nov 17	46.96000 -1.54	48.48	46.80	48.01	12,066,874
29 Nov 17	48.50000 -0.98	49.50	47.60	49.50	11,065,560
28 Nov 17	49.48000 +1.15	49.65	48.20	48.47	10,069,127
27 Nov 17	48.33000 -0.66	50.39	47.85	49.33	12,488,649
24 Nov 17	48.99000 -1.01	50.61	48.90	49.50	12,056,667
23 Nov 17	50.00000 -2.33	52.15	49.90	51.81	15,482,440
22 Nov 17	52.33000 +0.05	53.68	51.50	51.90	17,051,376
21 Nov 17	52.28000 +0.92	53.27	51.00	51.28	19,989,680
20 Nov 17	51.36000 -0.78	51.83	49.11	51.00	20,228,676
17 Nov 17	52.14000 -1.77	55.70	51.76	54.30	25,552,116
16 Nov 17	53.91000 -0.03	54.80	53.50	53.72	14,426,163
15 Nov 17	53.94000 -2.39	56.99	53.87	56.00	23,338,896
14 Nov 17	56.33000 -1.16	57.34	55.89	57.01	20,399,032
13 Nov 17	57.49000 +0.85	57.80	55.59	56.21	29,140,552
10 Nov 17	56.64000 +3.13	56.70	53.21	53.40	35,517,840
09 Nov 17	53.51000 +0.16	53.79	52.81	53.00	12,113,762
08 Nov 17	53.35000 -1.34	54.99	53.32	54.99	19,395,608
07 Nov 17	54.69000 +0.25	54.75	53.60	54.22	18,999,024
06 Nov 17	54.44000 +1.59	54.50	52.50	52.79	20,369,396
03 Nov 17	52.85000 -0.49	54.10	52.06	53.34	17,734,692
02 Nov 17	53.34000 +0.68	54.35	52.29	52.78	23,640,002
01 Nov 17	52.66000 +1.58	53.70	50.76	51.14	16,733,249
31 Oct 17	51.08000 +0.61	51.40	50.30	50.50	8,413,126
30 Oct 17	50.47000 -1.65	52.68	50.38	52.01	12,874,124
27 Oct 17	52.12000 -0.30	52.50	51.52	52.50	9,325,929
26 Oct 17	52.42000 +0.96	52.55	51.02	51.22	13,703,249
25 Oct 17	51.46000 +1.45	51.77	50.06	50.21	12,060,104
24 Oct 17	50.01000 -0.46	50.66	49.16	50.50	8,054,206
23 Oct 17	50.47000 +0.67	50.85	49.82	49.82	7,274,124
20 Oct 17	49.80000 +0.74	49.98	48.94	48.98	7,539,146
19 Oct 17	49.06000 -1.60	51.16	48.60	50.73	15,128,042
18 Oct 17	50.66000 -1.04	52.05	50.30	51.86	11,711,977
17 Oct 17	51.70000 +0.08	52.20	51.00	51.25	9,877,151
16 Oct 17	51.62000 -2.41	55.00	51.56	54.06	18,679,626
13 Oct 17	54.03000 -0.26	54.48	53.39	54.00	9,054,045
12 Oct 17	54.29000 +0.20	55.58	53.60	54.02	13,941,890
11 Oct 17	54.09000 -0.77	54.78	53.36	54.75	15,301,248
10 Oct 17	54.86000 +2.18	55.63	52.62	52.86	24,696,780
09 Oct 17	52.68000 +1.64	52.98	51.80	52.80	12,867,133
29 Sep 17	51.04000 +0.12	51.59	50.87	50.88	7,065,911
28 Sep 17	50.92000 -0.36	51.87	50.78	50.91	9,980,911
27 Sep 17	51.28000 +0.02	51.58	50.83	51.26	9,036,186
26 Sep 17	51.26000 +0.71	51.40	50.35	50.48	9,583,385
25 Sep 17	50.55000 -1.02	52.29	50.45	51.12	11,742,958
22 Sep 17	51.57000 -1.98	53.05	51.50	53.05	18,629,068
21 Sep 17	53.55000 -1.00	55.10	53.43	54.44	18,135,896
20 Sep 17	54.55000 +1.23	54.59	52.56	53.00	19,260,620
19 Sep 17	53.32000 -0.72	54.95	53.17	54.20	14,470,411
18 Sep 17	54.04000 +1.57	54.20	52.52	52.60	17,985,148
15 Sep 17	52.47000 -0.34	53.85	52.00	52.54	20,004,664
14 Sep 17	52.81000 -1.13	54.55	52.70	54.10	18,793,080
13 Sep 17	53.94000 -0.59	54.55	53.45	54.10	13,571,847
12 Sep 17	54.53000 +0.27	55.85	52.80	54.25	36,497,728
11 Sep 17	54.26000 -0.08	54.47	53.55	53.75	17,088,966
08 Sep 17	54.34000 -0.20	54.90	53.50	54.05	24,263,976
07 Sep 17	54.54000 -1.96	58.55	53.98	56.31	42,578,640
06 Sep 17	56.50000 +1.33	56.68	54.31	54.60	28,403,378
05 Sep 17	55.17000 -0.60	56.45	53.90	55.28	28,515,776
04 Sep 17	55.77000 +0.76	57.92	54.45	55.00	45,705,784
01 Sep 17	55.01000 +3.67	56.47	50.70	51.58	55,967,200
31 Aug 17	51.34000 +0.95	52.50	50.28	51.88	32,761,464
30 Aug 17	50.39000 +1.55	51.19	48.70	49.00	32,387,778
29 Aug 17	48.84000 -0.35	49.95	48.51	48.74	18,695,912
28 Aug 17	49.19000 +1.65	50.65	47.09	47.09	40,090,044
25 Aug 17	47.54000 +0.54	48.06	46.36	47.28	22,530,864
24 Aug 17	47.00000 -1.48	48.30	46.50	48.00	25,734,632
23 Aug 17	48.48000 -1.20	49.58	47.90	49.00	23,523,208
22 Aug 17	49.68000 +2.39	50.45	46.80	47.08	41,782,564
21 Aug 17	47.29000 +0.04	48.38	46.50	47.00	24,761,544
18 Aug 17	47.25000 -0.98	48.99	46.80	47.80	27,717,828
17 Aug 17	48.23000 +2.50	49.80	45.05	45.30	47,754,300
16 Aug 17	45.73000 +1.21	46.55	43.55	44.06	34,256,864
15 Aug 17	44.52000 -0.08	44.88	43.93	44.88	15,486,515
14 Aug 17	44.60000 +2.82	45.00	41.80	41.80	33,556,364
11 Aug 17	41.78000 -1.77	43.20	41.65	42.90	17,282,772
10 Aug 17	43.55000 -0.01	44.67	43.13	43.41	16,556,754
09 Aug 17	43.56000 -0.72	44.08	43.20	44.00	12,212,693
08 Aug 17	44.28000 +1.61	44.45	42.50	42.58	21,852,446
07 Aug 17	42.67000 +0.09	43.43	42.28	42.45	8,161,552
04 Aug 17	42.58000 -0.90	43.78	42.48	43.00	14,744,763
03 Aug 17	43.48000 +0.72	45.10	42.03	42.64	27,504,648
02 Aug 17	42.76000 +0.17	43.37	41.88	42.35	15,805,451
01 Aug 17	42.59000 +0.34	42.74	41.79	42.25	11,519,334
31 Jul 17	42.25000 -0.24	42.88	41.68	42.03	13,289,823
28 Jul 17	42.49000 -0.88	43.43	42.35	43.25	14,747,961
27 Jul 17	43.37000 +2.86	43.55	40.00	40.05	27,991,416
26 Jul 17	40.51000 +0.52	40.85	39.70	39.90	11,509,990
25 Jul 17	39.99000 -0.02	40.60	39.00	39.94	9,961,812
24 Jul 17	40.01000 +0.42	40.26	38.66	39.10	9,497,217
21 Jul 17	39.59000 +0.36	40.69	39.45	39.90	12,740,904
20 Jul 17	39.23000 -0.18	40.39	39.10	39.30	14,458,309
19 Jul 17	39.41000 +0.66	39.45	38.05	38.43	13,042,590
18 Jul 17	38.75000 +0.29	39.38	37.15	38.38	15,799,092
17 Jul 17	38.46000 -4.27	41.98	38.46	41.98	34,747,520
14 Jul 17	42.73000 -0.99	43.72	42.62	43.72	9,945,989
13 Jul 17	43.72000 +0.62	43.88	42.70	43.09	11,963,080
12 Jul 17	43.10000 -0.52	43.83	42.25	43.51	15,470,207
11 Jul 17	43.62000 +0.04	44.37	43.21	43.40	12,730,283
10 Jul 17	43.58000 -1.19	45.14	43.44	44.51	17,457,688
07 Jul 17	44.77000 -0.24	45.55	44.57	44.91	16,470,267
06 Jul 17	45.01000 -0.56	46.00	44.87	45.40	17,865,408
05 Jul 17	45.57000 +0.15	45.78	44.55	45.11	18,383,440
04 Jul 17	45.42000 -1.46	46.55	45.15	46.51	23,839,020
03 Jul 17	46.88000 +0.20	47.28	46.04	46.61	17,165,782
30 Jun 17	46.68000 -0.36	46.88	46.05	46.51	18,010,030
29 Jun 17	47.04000 +2.23	47.94	44.95	44.95	40,226,608
28 Jun 17	44.81000 -0.54	45.45	44.28	44.99	13,850,878
27 Jun 17	45.35000 +0.40	46.24	44.56	45.01	19,897,682
26 Jun 17	44.95000 +1.41	45.18	43.05	43.68	21,588,680
23 Jun 17	43.54000 +1.06	43.68	42.40	42.40	19,775,700
22 Jun 17	42.48000 -2.37	45.48	42.41	44.80	29,375,740
21 Jun 17	44.85000 +0.64	46.25	44.38	44.50	25,699,772
20 Jun 17	44.21000 +0.21	44.97	43.65	44.02	16,905,952
19 Jun 17	44.00000 -0.01	44.83	43.30	43.89	15,110,273
16 Jun 17	44.01000 -0.87	44.95	43.91	44.51	17,752,952
15 Jun 17	44.88000 +2.79	45.24	41.95	41.96	34,635,064
14 Jun 17	42.09000 -0.79	42.82	41.75	42.52	14,557,176
13 Jun 17	42.88000 +0.58	43.40	41.88	42.05	19,406,104
12 Jun 17	42.30000 +0.10	43.77	42.00	42.08	20,175,292
09 Jun 17	42.20000 -0.22	43.50	41.46	42.40	22,976,044
08 Jun 17	42.42000 +2.19	43.80	40.00	40.00	33,241,568
07 Jun 17	40.23000 +0.41	41.20	39.25	39.39	26,385,080
06 Jun 17	39.82000 +1.99	39.98	37.42	37.87	26,702,272
05 Jun 17	37.83000 +0.45	38.15	37.27	37.50	9,349,421
02 Jun 17	37.38000 +1.22	37.65	35.89	36.03	8,981,937
01 Jun 17	36.16000 -1.22	37.24	36.10	37.10	8,833,102
31 May 17	37.38000 -0.12	38.19	37.30	37.99	8,580,239
26 May 17	37.50000 -0.08	38.23	37.44	37.57	7,548,952
25 May 17	37.58000 +0.87	37.82	36.10	36.55	11,444,652
24 May 17	36.71000 +0.65	36.81	35.50	36.10	6,815,305
23 May 17	36.06000 -0.76	37.24	35.90	36.81	8,081,515
22 May 17	36.82000 -1.30	38.45	36.71	38.08	8,486,106
19 May 17	38.12000 +0.43	38.29	37.39	37.78	7,419,768
18 May 17	37.69000 -0.50	38.20	37.41	37.64	7,640,797
17 May 17	38.19000 +0.40	39.40	37.51	38.03	15,677,700
16 May 17	37.79000 +1.19	37.81	35.72	36.47	10,456,309
15 May 17	36.60000 -0.01	37.23	36.31	37.10	5,144,412
12 May 17	36.61000 -0.36	37.30	36.08	36.65	9,218,812
11 May 17	36.97000 -0.52	37.56	35.35	36.80	14,951,322
10 May 17	37.49000 -1.23	39.42	37.46	38.73	13,922,237
09 May 17	38.72000 +0.53	38.95	37.72	37.93	12,174,548
08 May 17	38.19000 +0.75	38.65	37.22	37.44	12,211,078
05 May 17	37.44000 -0.73	38.25	37.41	38.10	9,079,906
04 May 17	38.17000 -0.23	38.80	37.79	38.05	7,572,677
03 May 17	38.40000 -0.67	39.15	38.17	38.91	7,518,713
02 May 17	39.07000 +0.07	39.24	38.83	39.01	5,006,596
28 Apr 17	39.00000 -0.19	39.30	38.71	39.00	7,000,826
27 Apr 17	39.19000 +0.88	39.50	37.50	38.27	15,766,181
26 Apr 17	38.31000 +0.51	38.65	37.84	37.87	7,948,776
25 Apr 17	37.80000 +0.05	38.65	37.20	38.00	8,892,459
24 Apr 17	37.75000 -0.52	38.38	36.80	38.20	9,859,409
21 Apr 17	38.27000 -1.11	39.09	38.19	39.05	8,853,769
20 Apr 17	39.38000 +1.27	39.80	38.00	38.13	15,150,258
19 Apr 17	38.11000 -1.20	39.00	37.85	38.99	9,196,612
18 Apr 17	39.31000 -0.81	40.38	39.30	40.08	6,971,129
17 Apr 17	40.12000 -0.51	40.41	39.27	39.90	7,253,440
14 Apr 17	40.63000 +0.53	41.58	40.03	40.04	13,593,686
13 Apr 17	40.10000 +0.12	40.54	39.94	40.03	6,317,333
12 Apr 17	39.98000 -0.56	40.78	39.90	40.08	7,128,417
11 Apr 17	40.54000 +0.25	40.62	39.79	40.30	10,952,993
10 Apr 17	40.29000 -1.77	42.07	40.20	42.07	14,579,422
07 Apr 17	42.06000 -0.36	42.42	41.92	42.42	7,255,245
06 Apr 17	42.42000 -0.37	42.80	42.25	42.75	6,890,856
05 Apr 17	42.79000 +0.54	42.99	41.85	42.00	9,786,864
31 Mar 17	42.25000 +0.36	42.49	41.90	41.92	4,872,875
30 Mar 17	41.89000 -1.04	43.20	41.79	42.96	9,471,522
29 Mar 17	42.93000 -0.62	43.64	42.90	43.60	6,584,137
28 Mar 17	43.55000 +0.47	44.22	42.97	43.05	10,658,716
27 Mar 17	43.08000 -0.35	43.38	42.90	43.30	5,989,416
24 Mar 17	43.43000 +0.56	43.80	42.70	42.90	7,790,110
23 Mar 17	42.87000 -0.17	43.45	42.38	43.10	8,992,578
22 Mar 17	43.04000 -1.43	44.28	42.80	44.28	15,847,552
21 Mar 17	44.47000 +0.08	44.65	44.25	44.39	4,457,241
20 Mar 17	44.39000 -0.28	44.81	44.08	44.75	6,948,999
17 Mar 17	44.67000 -0.41	46.14	44.60	45.10	16,919,464
16 Mar 17	45.08000 +0.08	45.55	44.84	44.84	7,994,680
15 Mar 17	45.00000 -0.13	45.30	44.68	44.95	5,591,580
14 Mar 17	45.13000 +0.22	45.38	44.45	45.00	9,583,180
13 Mar 17	44.91000 +0.93	45.13	43.65	43.67	10,647,860
10 Mar 17	43.98000 -1.07	45.30	43.86	45.06	11,049,942
09 Mar 17	45.05000 -0.81	45.80	45.00	45.70	7,964,490
08 Mar 17	45.86000 -0.77	46.78	45.80	46.69	7,564,004
07 Mar 17	46.63000 +0.28	46.68	46.04	46.40	7,967,005
06 Mar 17	46.35000 +0.37	46.48	45.70	45.90	6,814,737
03 Mar 17	45.98000 -0.49	46.35	45.70	46.35	7,755,140
02 Mar 17	46.47000 -0.58	47.64	46.42	47.02	12,056,202
01 Mar 17	47.05000 +0.49	47.70	46.20	46.20	17,333,980
28 Feb 17	46.56000 -0.13	46.86	46.00	46.20	9,129,270
27 Feb 17	46.69000 +0.43	47.67	46.10	46.70	18,180,728
24 Feb 17	46.26000 +1.05	47.69	45.13	45.29	21,994,170
23 Feb 17	45.21000 +0.09	45.25	44.51	45.00	8,962,886
22 Feb 17	45.12000 +0.28	45.40	44.70	44.85	8,657,471
21 Feb 17	44.84000 +0.56	45.25	44.16	44.16	10,795,409
20 Feb 17	44.28000 -0.05	44.41	43.30	44.35	9,781,588
17 Feb 17	44.33000 -0.52	45.79	44.30	44.70	13,333,178
16 Feb 17	44.85000 -0.20	45.08	44.50	44.70	8,670,477
15 Feb 17	45.05000 +0.10	46.00	44.80	45.55	18,049,212
14 Feb 17	44.95000 +0.06	45.33	44.49	44.66	8,876,393
13 Feb 17	44.89000 +0.27	45.98	44.02	44.32	14,931,596
10 Feb 17	44.62000 -0.12	44.98	44.41	44.80	8,097,465
09 Feb 17	44.74000 +0.15	45.28	44.39	44.74	9,240,223
08 Feb 17	44.59000 +1.07	44.78	43.53	43.59	12,570,233
07 Feb 17	43.52000 -0.58	44.07	43.34	44.05	5,649,251
06 Feb 17	44.10000 +0.20	44.30	43.66	43.91	4,428,487
03 Feb 17	43.90000 -0.36	44.50	43.58	44.47	4,418,325
26 Jan 17	44.26000 +0.77	44.44	43.69	43.76	7,832,861
25 Jan 17	43.49000 +0.10	44.00	43.25	43.58	5,452,401
24 Jan 17	43.39000 -0.42	43.80	43.26	43.71	4,126,729
23 Jan 17	43.81000 +0.14	44.27	43.63	43.68	7,202,121
20 Jan 17	43.67000 +1.30	44.29	42.21	42.30	13,176,783
19 Jan 17	42.37000 +0.01	42.85	41.70	41.98	7,456,874
18 Jan 17	42.36000 -1.44	43.00	41.42	42.99	13,495,790
13 Jan 17	43.80000 -1.68	45.65	43.65	45.48	12,306,721
12 Jan 17	45.48000 +0.09	45.99	45.30	45.42	6,489,149
11 Jan 17	45.39000 -1.18	46.36	45.19	45.59	10,416,227
10 Jan 17	46.57000 -0.34	47.16	46.45	46.94	5,461,043
09 Jan 17	46.91000 +0.28	47.06	46.35	46.53	5,860,641
06 Jan 17	46.63000 -1.29	47.90	46.55	47.70	10,072,834
05 Jan 17	47.92000 -0.36	48.40	47.91	48.29	6,693,385
04 Jan 17	48.28000 +0.29	48.58	47.71	48.19	9,866,157
03 Jan 17	47.99000 +0.85	48.11	47.33	47.50	7,477,440
30 Dec 16	47.14000 -0.16	47.68	46.88	47.00	5,256,372
29 Dec 16	47.30000 +0.50	48.25	46.56	46.67	10,849,817
28 Dec 16	46.80000 -0.54	47.37	46.69	47.36	5,956,931
27 Dec 16	47.34000 -0.31	47.97	47.31	47.66	4,827,153
26 Dec 16	47.65000 +0.13	47.68	45.70	47.30	10,543,532
23 Dec 16	47.52000 -1.05	48.95	47.47	48.51	7,463,261
22 Dec 16	48.57000 +0.00	48.95	47.92	48.62	7,525,282
21 Dec 16	48.57000 -0.12	49.36	48.01	49.05	9,466,578
20 Dec 16	48.69000 +0.14	49.81	48.50	48.80	10,832,873
19 Dec 16	48.55000 -1.26	49.17	48.07	48.58	15,163,818
16 Dec 16	49.81000 +3.40	51.05	46.42	46.42	35,133,976
15 Dec 16	46.41000 +0.39	47.08	45.52	45.90	10,758,473
14 Dec 16	46.02000 -1.05	46.88	45.80	46.88	14,457,107
13 Dec 16	47.07000 -0.54	47.44	45.80	47.38	13,598,056
12 Dec 16	47.61000 -5.28	52.45	47.60	52.30	27,046,918
09 Dec 16	52.89000 -1.65	54.68	52.72	54.51	14,900,495
08 Dec 16	54.54000 -0.66	55.55	54.49	55.49	6,628,533
07 Dec 16	55.20000 +0.09	55.40	54.41	55.16	7,233,021
06 Dec 16	55.11000 -0.01	55.83	54.99	55.48	6,643,942
05 Dec 16	55.12000 -0.94	56.60	55.05	55.50	9,275,113
02 Dec 16	56.06000 -0.70	57.15	56.03	56.79	8,882,609
01 Dec 16	56.76000 -0.32	56.95	56.52	56.85	7,833,424
30 Nov 16	57.08000 +0.46	58.28	56.13	56.14	15,072,942
29 Nov 16	56.62000 -1.49	57.80	56.57	57.80	18,418,164
28 Nov 16	58.11000 +0.21	59.50	58.00	58.44	16,103,166
25 Nov 16	57.90000 +0.23	58.19	56.50	57.58	12,147,465
24 Nov 16	57.67000 -1.04	58.49	57.56	58.35	11,791,438
23 Nov 16	58.71000 -0.62	59.67	58.60	59.38	13,669,257
22 Nov 16	59.33000 +0.85	59.75	58.00	58.46	15,702,797
21 Nov 16	58.48000 -0.10	58.75	58.00	58.20	9,976,545
18 Nov 16	58.58000 -0.65	59.40	58.43	59.40	8,691,861
17 Nov 16	59.23000 -0.39	59.52	58.58	59.20	11,336,124
16 Nov 16	59.62000 -0.27	60.93	59.50	60.30	20,787,422
15 Nov 16	59.89000 +0.23	60.19	58.85	59.68	16,127,555
14 Nov 16	59.66000 +0.12	61.20	59.15	59.55	23,051,852
11 Nov 16	59.54000 +0.92	59.56	57.80	59.00	20,076,154
10 Nov 16	58.62000 +0.76	59.15	58.19	58.60	13,897,013
09 Nov 16	57.86000 -1.50	59.48	57.22	59.37	20,338,180
08 Nov 16	59.36000 +0.24	60.38	59.21	60.20	12,279,359
07 Nov 16	59.12000 -0.21	59.72	58.39	59.22	11,759,077
04 Nov 16	59.33000 -0.95	61.25	59.20	60.30	18,921,816
03 Nov 16	60.28000 -0.17	61.12	59.62	60.40	22,488,636
02 Nov 16	60.45000 +0.74	61.29	59.35	59.71	29,141,256
01 Nov 16	59.71000 +0.68	60.20	59.10	59.10	14,607,264
31 Oct 16	59.03000 -0.21	59.25	58.13	59.20	14,177,765
28 Oct 16	59.24000 +0.54	60.88	58.16	58.18	30,829,324
27 Oct 16	58.70000 +1.31	61.18	57.88	57.88	36,786,500
26 Oct 16	57.39000 -0.40	57.70	57.04	57.40	10,392,586
25 Oct 16	57.79000 +0.29	58.35	57.11	57.11	14,259,586
24 Oct 16	57.50000 +0.78	58.20	56.39	56.60	17,071,372
21 Oct 16	56.72000 -0.78	57.30	56.30	57.29	10,628,737
20 Oct 16	57.50000 +0.88	58.01	56.42	56.60	16,036,677
19 Oct 16	56.62000 -0.36	57.39	56.46	56.97	11,212,951
18 Oct 16	56.98000 +0.99	57.28	55.79	55.80	12,414,594
17 Oct 16	55.99000 -1.01	57.26	55.55	57.00	11,521,021
14 Oct 16	57.00000 -0.70	57.40	56.61	57.26	10,060,654
13 Oct 16	57.70000 +0.39	58.00	57.21	57.47	11,678,110
12 Oct 16	57.31000 -0.52	57.70	56.92	57.70	8,920,066
11 Oct 16	57.83000 -0.13	58.25	57.34	58.06	10,969,580
10 Oct 16	57.96000 +2.02	58.45	56.52	56.52	19,275,682
30 Sep 16	55.94000 +0.41	55.96	55.58	55.66	7,070,381
29 Sep 16	55.53000 +0.01	56.09	55.43	55.81	7,432,902
28 Sep 16	55.52000 -0.39	55.89	55.45	55.89	5,314,109
27 Sep 16	55.91000 +0.71	55.94	55.00	55.19	9,022,741
26 Sep 16	55.20000 -0.79	56.31	55.00	56.00	10,311,117
23 Sep 16	55.99000 -0.73	57.28	55.95	56.74	8,991,029
22 Sep 16	56.72000 +0.25	57.50	56.65	57.16	9,946,266
21 Sep 16	56.47000 -0.01	56.80	56.26	56.70	6,376,776
20 Sep 16	56.48000 -0.43	57.00	56.21	57.00	7,735,516
19 Sep 16	56.91000 +0.88	57.75	56.32	56.33	11,819,589
14 Sep 16	56.03000 +0.40	56.88	55.06	55.30	13,317,048
13 Sep 16	55.63000 +0.21	56.45	55.51	56.20	8,707,340
12 Sep 16	55.42000 -2.43	56.78	55.30	56.40	16,650,465
09 Sep 16	57.85000 -1.17	59.37	57.80	59.12	12,228,643
08 Sep 16	59.02000 +0.05	59.98	58.60	58.70	10,863,969
07 Sep 16	58.97000 -1.01	59.98	58.85	59.56	14,811,383
06 Sep 16	59.98000 +0.60	60.20	57.19	58.90	24,853,128
05 Sep 16	59.38000 -0.44	60.50	59.16	60.01	14,305,559
02 Sep 16	59.82000 +0.61	60.50	59.04	59.32	16,042,685
01 Sep 16	59.21000 +0.00	60.28	58.98	59.22	17,248,300
31 Aug 16	59.21000 -0.45	59.88	58.40	59.51	13,884,168
30 Aug 16	59.66000 +0.06	60.10	59.35	60.09	9,306,395
29 Aug 16	59.60000 +0.35	60.46	59.14	59.40	11,851,253
26 Aug 16	59.25000 -0.43	60.57	59.12	60.19	15,326,833
25 Aug 16	59.68000 -2.67	60.76	58.78	60.18	31,851,156
24 Aug 16	62.35000 -0.42	64.46	62.20	62.92	24,859,884
23 Aug 16	62.77000 -1.10	64.63	62.08	62.10	33,589,856
22 Aug 16	63.87000 +2.70	66.98	62.81	64.00	54,777,768
19 Aug 16	61.17000 +0.06	61.86	60.47	61.10	17,603,046
18 Aug 16	61.11000 -0.43	61.87	60.73	61.00	20,417,296
17 Aug 16	61.54000 -1.18	63.80	61.21	62.78	34,011,432
16 Aug 16	62.72000 +0.32	63.19	61.20	62.00	45,185,736
15 Aug 16	62.40000 +5.67	62.40	56.90	56.91	60,285,672
12 Aug 16	56.73000 -0.18	57.25	55.50	56.68	18,083,026
11 Aug 16	56.91000 +0.08	58.55	56.50	56.50	19,190,708
10 Aug 16	56.83000 -0.25	57.88	56.50	57.28	14,475,946
09 Aug 16	57.08000 +0.20	57.10	56.31	56.80	13,272,177
08 Aug 16	56.88000 +1.30	56.95	54.76	55.20	18,757,292
05 Aug 16	55.58000 +0.18	57.08	55.11	55.35	18,245,844
04 Aug 16	55.40000 +0.57	55.76	54.60	54.75	13,941,541
03 Aug 16	54.83000 -0.51	55.21	54.33	55.21	11,484,392
02 Aug 16	55.34000 +0.54	55.54	54.61	54.94	12,417,115
01 Aug 16	54.80000 -1.39	56.20	53.70	56.20	16,430,257
29 Jul 16	56.19000 -0.45	56.80	55.13	56.44	13,662,130
28 Jul 16	56.64000 -1.35	58.60	55.26	58.00	25,731,598
27 Jul 16	57.99000 -4.94	63.15	57.18	63.01	35,628,588
26 Jul 16	62.93000 +1.59	63.31	61.34	61.34	20,982,318
25 Jul 16	61.34000 +0.34	61.83	60.88	60.95	11,604,168
22 Jul 16	61.00000 -1.16	61.88	60.88	61.47	17,917,470
21 Jul 16	62.16000 +0.06	63.30	62.00	62.11	18,206,924
20 Jul 16	62.10000 -0.40	62.85	62.02	62.80	11,753,325
19 Jul 16	62.50000 +0.52	62.75	61.68	62.00	14,897,993
18 Jul 16	61.98000 -0.13	62.74	60.88	61.68	18,324,634
15 Jul 16	62.11000 -1.55	64.13	61.69	63.90	25,219,268
14 Jul 16	63.66000 -0.06	64.50	63.13	63.85	16,402,436
13 Jul 16	63.72000 -0.47	64.79	63.00	64.79	20,227,702
12 Jul 16	64.19000 +2.30	64.26	60.80	61.88	41,244,496
11 Jul 16	61.89000 -1.25	63.48	61.56	62.75	23,500,794
08 Jul 16	63.14000 +0.01	63.84	62.69	63.17	16,880,870
07 Jul 16	63.13000 -1.44	64.40	62.38	64.25	32,367,634
06 Jul 16	64.57000 +0.12	65.37	63.81	64.39	20,070,254
05 Jul 16	64.45000 -0.64	65.10	63.70	65.00	25,352,044
04 Jul 16	65.09000 +0.41	66.50	63.60	63.61	33,886,496
01 Jul 16	64.68000 -2.09	67.20	64.20	67.00	38,120,532
30 Jun 16	66.77000 +0.59	67.99	65.86	66.00	37,814,956
29 Jun 16	66.18000 -0.28	67.98	65.62	66.84	32,424,988
28 Jun 16	66.46000 -0.39	67.18	64.88	66.05	39,770,888
27 Jun 16	66.85000 +1.40	67.30	65.30	65.80	39,586,980
24 Jun 16	65.45000 -0.48	67.50	62.51	65.89	47,872,816
23 Jun 16	65.93000 -1.06	67.17	64.71	66.50	30,970,376
22 Jun 16	66.99000 +2.90	67.00	63.21	63.49	43,305,704
21 Jun 16	64.09000 -1.67	68.39	63.50	66.63	47,599,772
20 Jun 16	65.76000 +0.79	66.20	63.00	65.25	31,316,768
17 Jun 16	64.97000 +1.24	67.34	64.28	64.30	45,356,744
16 Jun 16	63.73000 -1.32	65.70	63.11	64.90	37,233,172
15 Jun 16	65.05000 +2.57	67.79	61.20	61.20	58,516,020
14 Jun 16	62.48000 -0.28	63.00	60.62	62.50	51,473,808
13 Jun 16	62.76000 -5.74	69.50	62.40	67.30	51,542,916
08 Jun 16	68.50000 -1.54	71.48	68.30	69.71	46,610,040
07 Jun 16	70.04000 +0.51	70.86	68.20	69.01	44,914,260
06 Jun 16	69.53000 +2.55	71.90	66.99	67.60	67,394,488
03 Jun 16	66.98000 +4.40	68.84	61.50	62.00	77,293,400
02 Jun 16	62.58000 +0.84	63.78	60.70	61.01	50,765,268
01 Jun 16	61.74000 +0.57	63.47	59.68	60.88	69,401,640
31 May 16	61.17000 +4.95	61.84	56.70	57.00	67,620,808
30 May 16	56.22000 -1.54	57.68	55.65	56.55	19,370,760
27 May 16	57.76000 -2.07	59.50	57.66	59.00	33,500,318
26 May 16	59.83000 +1.68	60.30	55.50	58.00	45,609,600
25 May 16	58.15000 +0.01	61.87	58.05	59.98	47,756,608
24 May 16	58.14000 -0.77	58.55	57.18	58.28	28,219,824
23 May 16	58.91000 +0.32	60.14	57.57	58.10	51,116,448
20 May 16	58.59000 +4.62	59.11	53.11	53.30	59,619,280
19 May 16	53.97000 +1.00	56.55	53.11	53.11	42,347,816
18 May 16	52.97000 -2.70	54.30	52.10	54.02	34,890,232
17 May 16	55.67000 +4.26	56.55	50.62	51.70	55,726,464
16 May 16	51.41000 +0.66	51.77	50.20	50.20	18,705,664
13 May 16	50.75000 -2.42	53.25	50.18	52.70	30,038,046
12 May 16	53.17000 +0.54	53.23	50.52	51.70	21,082,596
11 May 16	52.63000 +0.09	53.54	51.69	53.00	22,052,124
10 May 16	52.54000 -0.15	53.49	52.03	53.49	17,225,458
09 May 16	52.69000 -2.95	54.65	52.00	54.61	28,985,704
06 May 16	55.64000 -3.10	59.88	55.55	58.92	44,258,172
05 May 16	58.74000 +1.14	59.30	57.33	57.33	32,368,906
04 May 16	57.60000 -0.24	58.55	57.02	57.20	26,334,656
03 May 16	57.84000 +3.27	58.49	54.07	54.50	36,018,928
29 Apr 16	54.57000 +0.23	55.50	53.10	53.81	30,689,168
28 Apr 16	54.34000 +2.56	55.20	51.52	51.73	49,502,796
27 Apr 16	51.78000 -1.05	53.20	51.69	53.02	24,268,448
26 Apr 16	52.83000 +1.79	52.99	50.82	51.10	24,605,472
25 Apr 16	51.04000 -1.24	51.74	49.85	51.74	26,164,200
22 Apr 16	52.28000 +0.84	52.55	50.70	51.01	26,985,112
21 Apr 16	51.44000 -4.11	55.19	50.93	55.03	47,032,808
20 Apr 16	55.55000 -2.70	59.36	54.01	58.38	51,934,520
19 Apr 16	58.25000 +0.37	59.62	57.65	58.50	27,530,316
18 Apr 16	57.88000 -2.28	58.46	57.15	57.70	36,152,344
15 Apr 16	60.16000 +0.51	61.98	59.30	59.95	48,862,816
14 Apr 16	59.65000 +1.08	59.97	57.85	58.97	38,259,940
13 Apr 16	58.57000 +1.09	60.82	57.80	58.06	53,685,176
12 Apr 16	57.48000 -1.21	57.98	56.32	57.90	38,492,368
11 Apr 16	58.69000 -0.22	60.80	58.60	60.10	48,108,348
08 Apr 16	58.91000 +0.20	59.49	57.60	58.03	37,158,568
07 Apr 16	58.71000 -2.24	61.19	58.42	61.05	51,010,072
06 Apr 16	60.95000 -1.72	63.98	60.15	63.90	72,022,752
05 Apr 16	62.67000 +5.70	62.67	57.11	57.26	61,664,760
01 Apr 16	56.97000 -1.37	58.58	56.02	57.01	47,854,008
31 Mar 16	58.34000 -0.10	62.40	57.61	57.80	78,911,784
30 Mar 16	58.44000 +1.69	59.20	56.33	57.79	72,192,152
29 Mar 16	56.75000 -0.19	59.00	55.20	56.80	72,580,360
28 Mar 16	56.94000 +0.70	57.80	55.20	56.00	57,140,336
25 Mar 16	56.24000 -2.67	58.39	54.98	57.81	65,789,276
24 Mar 16	58.91000 +0.30	63.30	55.30	56.24	124,284,360
23 Mar 16	58.61000 +0.41	58.89	54.91	58.00	115,449,120
22 Mar 16	58.20000 +1.21	60.99	57.85	59.00	126,001,752
21 Mar 16	56.99000 +5.18	56.99	56.99	56.99	25,455,308
18 Mar 16	51.81000 +4.71	51.81	50.60	51.40	50,344,472
17 Mar 16	47.10000 +4.28	47.10	42.05	42.20	51,338,912
16 Mar 16	42.82000 +1.84	44.73	42.10	43.52	60,043,448
15 Mar 16	40.98000 +0.18	43.33	40.84	42.00	52,028,464
14 Mar 16	40.80000 +3.71	40.80	38.01	38.01	18,067,376
11 Mar 16	37.09000 +0.30	37.50	35.70	36.10	17,049,226
10 Mar 16	36.79000 -1.75	39.22	36.60	38.80	23,690,060
09 Mar 16	38.54000 -1.36	39.60	38.23	38.87	23,667,924
08 Mar 16	39.90000 +0.42	40.39	37.29	39.47	43,623,472
07 Mar 16	39.48000 +3.59	39.48	36.11	36.11	50,864,660
04 Mar 16	35.89000 -1.96	37.85	35.50	37.50	20,344,744
03 Mar 16	37.85000 +0.03	39.78	37.61	37.66	27,343,248
02 Mar 16	37.82000 +2.04	38.00	35.71	35.76	21,515,988
01 Mar 16	35.78000 +0.97	36.36	33.60	34.94	21,333,792
29 Feb 16	34.81000 -3.59	38.00	34.56	38.00	25,574,092
26 Feb 16	38.40000 -0.50	39.39	37.50	38.95	16,316,514
25 Feb 16	38.90000 -4.32	42.90	38.90	42.90	25,753,152
24 Feb 16	43.22000 -0.27	43.56	41.72	43.00	20,789,316
23 Feb 16	43.49000 -0.97	44.82	42.60	44.80	22,150,492
22 Feb 16	44.46000 +0.86	44.88	43.22	44.39	24,232,386
19 Feb 16	43.60000 -0.08	44.20	42.83	43.00	20,972,928
18 Feb 16	43.68000 -0.13	46.00	43.28	44.30	25,709,100
17 Feb 16	43.81000 +0.22	43.93	42.50	43.30	24,506,892
16 Feb 16	43.59000 +3.50	44.08	40.22	40.50	27,330,064
15 Feb 16	40.09000 -0.51	40.29	38.63	39.00	11,071,084
05 Feb 16	40.60000 -0.79	41.70	40.52	41.44	11,465,252
04 Feb 16	41.39000 +0.85	42.30	40.80	41.00	17,026,294
03 Feb 16	40.54000 -0.32	40.79	39.55	39.99	14,129,660
02 Feb 16	40.86000 +1.97	41.50	38.89	38.89	18,656,084
01 Feb 16	38.89000 -0.98	39.94	37.90	39.88	14,597,699
29 Jan 16	39.87000 +1.90	40.44	37.97	37.97	19,166,218
28 Jan 16	37.97000 -1.12	39.60	37.60	38.50	18,308,910
27 Jan 16	39.09000 -0.11	39.60	36.79	39.30	22,939,464
26 Jan 16	39.20000 -4.35	42.90	39.20	42.70	22,334,916
25 Jan 16	43.55000 -0.29	44.43	43.09	44.21	17,203,500
22 Jan 16	43.84000 +1.43	44.00	41.99	43.25	21,726,072
21 Jan 16	42.41000 -1.16	45.43	42.25	42.83	31,092,240
20 Jan 16	43.57000 -1.41	44.80	43.02	44.50	26,367,192
19 Jan 16	44.98000 +1.90	45.00	42.50	42.99	29,739,808
18 Jan 16	43.08000 +1.97	44.66	39.91	39.91	28,925,674
15 Jan 16	41.11000 -2.44	43.43	40.74	42.98	23,045,908
14 Jan 16	43.55000 +2.53	43.99	38.96	39.21	32,565,500
13 Jan 16	41.02000 -2.32	43.78	40.92	43.60	19,208,640
12 Jan 16	43.34000 +0.51	44.00	41.64	42.90	25,596,072
11 Jan 16	42.83000 -3.59	46.39	42.50	44.31	26,683,860
08 Jan 16	46.42000 -0.51	48.75	42.24	47.93	30,460,014
07 Jan 16	46.93000 -5.21	50.57	46.93	50.57	7,075,999
06 Jan 16	52.14000 +0.66	52.63	49.95	51.21	25,290,834
05 Jan 16	51.48000 -3.39	52.99	49.49	49.50	29,424,308
04 Jan 16	54.87000 -6.10	60.84	54.87	60.60	26,004,026
31 Dec 15	60.97000 -2.62	63.69	60.88	63.40	17,580,804
30 Dec 15	63.59000 +0.20	64.39	63.03	63.45	17,458,262
29 Dec 15	63.39000 +1.59	63.65	61.48	61.80	21,327,652
28 Dec 15	61.80000 +0.31	64.40	61.61	61.61	28,905,566
25 Dec 15	61.49000 +0.06	61.88	60.88	61.56	14,171,307
24 Dec 15	61.43000 -0.73	62.19	60.80	62.15	19,568,772
23 Dec 15	62.16000 -3.31	65.30	62.01	65.30	38,850,056
22 Dec 15	65.47000 +0.50	66.44	64.80	65.08	25,529,830
21 Dec 15	64.97000 -0.39	65.31	63.51	64.75	18,266,320
18 Dec 15	65.36000 -1.84	67.00	65.00	67.00	22,100,916
17 Dec 15	67.20000 +1.92	67.60	65.27	65.80	30,107,396
16 Dec 15	65.28000 -1.10	67.88	65.19	67.60	20,777,552
15 Dec 15	66.38000 +0.64	68.44	65.90	65.96	21,091,198
14 Dec 15	65.74000 +0.89	65.80	62.81	64.18	19,570,478
11 Dec 15	64.85000 +0.77	65.90	63.50	63.88	20,240,808
10 Dec 15	64.08000 +0.91	66.32	62.91	63.18	27,175,548
09 Dec 15	63.17000 +0.40	64.66	61.93	62.10	19,250,108
08 Dec 15	62.77000 -2.33	64.45	62.39	64.00	18,811,444
07 Dec 15	65.10000 +1.27	66.84	63.53	63.89	23,187,064
04 Dec 15	63.83000 -2.72	66.15	63.34	65.95	22,861,278
03 Dec 15	66.55000 +2.20	66.58	63.71	64.00	23,933,028
02 Dec 15	64.35000 +1.16	64.78	61.00	63.25	20,245,212
01 Dec 15	63.19000 -0.68	64.98	62.62	63.70	20,172,238
30 Nov 15	63.87000 -1.19	65.74	60.85	64.88	29,056,268
27 Nov 15	65.06000 -6.54	71.30	64.44	71.30	37,292,480
26 Nov 15	71.60000 -3.35	75.90	71.40	75.76	35,896,536
25 Nov 15	74.95000 +3.97	76.60	69.60	70.95	41,871,332
24 Nov 15	70.98000 +1.47	71.07	67.20	69.20	29,853,878
23 Nov 15	69.51000 +0.03	71.65	69.00	69.67	27,880,000
20 Nov 15	69.48000 -1.39	70.90	68.60	70.90	28,439,572
19 Nov 15	70.87000 +2.19	71.15	68.00	69.30	27,345,914
18 Nov 15	68.68000 -3.01	72.48	68.01	71.60	30,132,072
17 Nov 15	71.69000 -3.55	77.40	71.00	76.00	47,239,564
16 Nov 15	75.24000 +1.57	75.70	70.30	70.55	29,638,932
13 Nov 15	73.67000 -1.26	76.00	71.85	72.10	34,736,004
12 Nov 15	74.93000 -2.97	79.77	73.10	78.15	39,537,004
11 Nov 15	77.90000 -0.72	78.62	75.00	78.50	32,443,164
10 Nov 15	78.62000 +0.35	82.75	77.01	79.40	49,393,896
09 Nov 15	78.27000 +7.12	78.27	70.01	71.05	55,797,596
06 Nov 15	71.15000 +4.18	72.26	67.16	67.30	44,345,132
05 Nov 15	66.97000 -0.37	71.68	66.66	67.00	55,653,380
04 Nov 15	67.34000 +6.12	67.34	62.00	62.00	50,626,028
03 Nov 15	61.22000 -0.03	63.15	60.78	61.90	23,175,416
02 Nov 15	61.25000 -3.46	65.39	61.06	61.90	30,722,206
30 Oct 15	64.71000 -0.16	67.36	62.76	64.59	31,895,684
29 Oct 15	64.87000 +0.60	67.00	62.41	64.24	32,653,396
28 Oct 15	64.27000 -4.46	68.60	63.50	67.90	39,050,320
27 Oct 15	68.73000 +4.61	70.20	62.30	64.00	50,186,196
26 Oct 15	64.12000 -1.74	67.53	62.54	67.17	40,334,264
23 Oct 15	65.86000 -0.60	67.24	63.70	66.46	41,108,696
22 Oct 15	66.46000 +1.43	68.02	62.81	64.14	48,475,124
21 Oct 15	65.03000 -7.23	72.00	65.03	72.00	49,421,472
20 Oct 15	72.26000 +6.56	72.27	64.60	65.01	41,980,524
19 Oct 15	65.70000 -1.00	69.35	64.18	68.40	42,029,288
16 Oct 15	66.70000 +6.06	66.70	60.66	60.66	50,008,992
15 Oct 15	60.64000 +3.80	61.77	55.50	56.47	38,055,376
14 Oct 15	56.84000 +0.89	58.58	54.01	55.01	40,396,736
13 Oct 15	55.95000 +3.59	57.18	53.12	53.87	57,117,792
12 Oct 15	52.36000 +4.76	52.36	47.90	48.22	26,742,262
09 Oct 15	47.60000 +0.88	48.30	46.31	46.59	26,260,750
08 Oct 15	46.72000 +3.04	47.35	45.28	45.60	24,464,600
30 Sep 15	43.68000 +0.13	44.34	42.89	43.92	11,973,283
29 Sep 15	43.55000 -1.71	44.40	42.77	44.05	18,289,480
28 Sep 15	45.26000 +1.92	45.50	42.70	43.40	19,175,132
25 Sep 15	43.34000 -3.28	46.79	42.88	46.55	27,744,572
24 Sep 15	46.62000 -0.01	48.59	46.12	46.88	31,734,912
23 Sep 15	46.63000 +0.89	48.00	44.50	45.45	34,601,004
22 Sep 15	45.74000 -0.10	47.25	44.51	46.00	33,255,480
21 Sep 15	45.84000 +2.92	46.30	41.71	41.99	32,639,022
18 Sep 15	42.92000 +1.61	43.36	41.12	41.37	22,388,136
17 Sep 15	41.31000 -0.83	44.50	41.13	43.10	36,359,556
16 Sep 15	42.14000 +3.83	42.14	38.21	38.31	35,453,596
15 Sep 15	38.31000 -4.26	41.27	38.31	40.10	29,351,512
14 Sep 15	42.57000 -4.73	47.07	42.57	46.80	32,652,272
11 Sep 15	47.30000 +0.39	48.38	45.88	47.08	31,511,546
10 Sep 15	46.91000 -2.14	48.50	46.78	47.88	39,981,144
09 Sep 15	49.05000 +4.46	49.05	44.57	45.00	63,162,696
08 Sep 15	44.59000 +2.91	44.99	39.00	40.66	53,822,200
07 Sep 15	41.68000 -4.01	46.19	41.19	41.58	66,564,320
02 Sep 15	45.69000 -1.48	49.18	42.45	43.66	41,819,316
01 Sep 15	47.17000 -2.60	49.20	46.50	48.60	31,887,418
31 Aug 15	49.77000 -1.47	50.65	47.26	50.18	44,717,296
28 Aug 15	51.24000 +2.70	52.22	47.11	49.00	53,214,696
27 Aug 15	48.54000 +3.80	48.88	43.00	46.59	45,062,328
26 Aug 15	44.74000 -4.97	51.50	44.74	48.39	50,161,856
25 Aug 15	49.71000 -5.52	50.65	49.71	49.71	28,126,326
24 Aug 15	55.23000 -6.14	58.48	55.23	57.00	22,399,734
21 Aug 15	61.37000 -5.62	65.83	61.05	65.05	32,331,868
20 Aug 15	66.99000 -4.62	70.40	66.22	69.00	42,343,816
19 Aug 15	71.61000 +6.51	71.61	62.60	63.00	56,053,740
18 Aug 15	65.10000 -7.23	74.99	65.10	72.40	46,103,684
17 Aug 15	72.33000 -1.77	73.49	69.90	72.60	33,325,008
14 Aug 15	74.10000 +0.89	76.90	74.00	74.00	43,995,008
13 Aug 15	73.21000 +4.34	73.30	68.30	68.30	41,390,336
12 Aug 15	68.87000 -5.93	74.48	68.26	72.98	42,878,216
11 Aug 15	74.80000 +2.34	76.88	70.80	72.28	55,970,516
10 Aug 15	72.46000 +3.27	74.20	68.96	71.20	57,047,600
07 Aug 15	69.19000 +6.29	69.19	63.58	63.70	65,605,248
06 Aug 15	62.90000 +1.62	64.44	58.00	59.00	36,412,952
05 Aug 15	61.28000 -3.73	65.28	60.39	64.00	45,716,872
04 Aug 15	65.01000 +5.20	65.50	59.40	60.01	47,061,508
03 Aug 15	59.81000 -6.10	63.88	59.32	62.40	58,765,172
31 Jul 15	65.91000 +1.11	69.19	60.92	63.50	49,894,728
30 Jul 15	64.80000 -7.20	71.86	64.80	71.00	53,258,444
29 Jul 15	72.00000 +2.60	73.08	62.80	71.00	66,997,940
28 Jul 15	69.40000 -7.71	74.99	69.40	69.40	68,049,408
27 Jul 15	77.11000 -8.57	83.00	77.11	81.02	47,329,172
24 Jul 15	85.68000 -5.51	94.28	84.37	91.27	51,152,588
23 Jul 15	91.19000 +2.35	93.27	86.02	89.95	44,934,592
22 Jul 15	88.84000 +3.48	91.99	83.80	83.80	55,994,896
21 Jul 15	85.36000 -1.83	88.78	84.00	86.00	58,900,504
20 Jul 15	87.19000 +7.93	87.19	81.20	81.50	76,592,288
17 Jul 15	79.26000 +7.21	79.26	68.00	72.05	72,672,584
16 Jul 15	72.05000 -8.01	80.00	72.05	72.05	94,753,112
15 Jul 15	80.06000 -8.90	88.49	80.06	85.98	28,058,036
14 Jul 15	88.96000 +8.09	88.96	80.00	80.20	86,602,016
13 Jul 15	80.87000 +7.35	80.87	77.00	80.87	67,701,096
06 Jul 15	73.52000 -8.17	89.86	73.52	89.86	58,271,072
03 Jul 15	81.69000 -9.08	96.45	81.69	83.00	43,210,664
02 Jul 15	90.77000 -10.08	100.75	90.77	100.75	36,819,208
01 Jul 15	100.85000 -11.20	118.50	100.85	109.00	33,426,468
30 Jun 15	112.05000 +10.07	112.18	91.78	91.80	50,031,552
29 Jun 15	101.98000 -11.33	111.90	101.98	107.02	27,805,222
26 Jun 15	113.31000 -12.59	117.95	113.31	117.95	20,914,228
25 Jun 15	125.90000 -13.99	141.98	125.90	140.00	25,034,184
24 Jun 15	139.89000 -6.30	150.77	135.68	148.20	24,269,352
23 Jun 15	146.19000 -2.79	153.53	135.00	151.83	23,896,352
19 Jun 15	148.98000 +3.81	157.77	142.03	145.17	27,189,248
18 Jun 15	145.17000 -7.66	161.37	138.88	155.96	22,593,216
17 Jun 15	152.83000 +13.89	152.83	135.50	138.70	22,645,956
16 Jun 15	138.94000 -10.61	148.27	134.60	138.50	24,705,592
15 Jun 15	149.55000 -16.62	163.50	149.55	163.50	16,627,655
12 Jun 15	166.17000 -7.10	175.00	165.03	170.00	14,884,098
11 Jun 15	173.27000 +9.52	179.80	161.75	163.75	26,338,136
10 Jun 15	163.75000 +14.89	163.75	142.00	151.00	35,528,968
09 Jun 15	148.86000 +4.09	159.25	138.80	143.00	35,775,360
05 Jun 15	144.77000 -6.96	159.56	144.00	154.21	20,367,048
04 Jun 15	151.73000 -3.23	160.00	141.00	154.97	22,081,982
03 Jun 15	154.96001 +14.01	155.05	144.88	144.90	32,092,168
02 Jun 15	140.95000 +12.81	140.95	127.70	129.50	25,051,392
01 Jun 15	128.14000 +6.02	129.00	123.51	123.51	16,852,488
29 May 15	122.12000 +2.21	127.77	118.70	119.20	15,895,040
28 May 15	119.91000 -9.03	128.95	118.18	128.95	23,418,092
27 May 15	128.94000 -5.88	136.50	127.30	135.00	16,839,912
26 May 15	134.82001 +7.88	136.00	126.84	126.99	15,330,410
25 May 15	126.94000 -3.29	127.94	122.40	122.50	19,326,428
22 May 15	130.23000 +0.00	131.58	125.30	131.58	16,043,980
21 May 15	130.23000 -4.51	137.55	128.98	137.00	21,128,078
20 May 15	134.74001 -3.02	142.15	133.50	142.15	17,926,316
19 May 15	137.75999 -1.52	141.58	133.01	140.05	12,298,603
18 May 15	139.28000 +8.64	140.80	130.00	130.65	16,978,802
15 May 15	130.64000 -1.96	133.00	124.66	128.20	10,860,489
14 May 15	132.60001 -10.18	149.74	132.00	145.00	18,708,676
13 May 15	142.78000 -1.68	153.00	136.69	140.00	18,799,834
12 May 15	144.46001 +2.31	147.25	137.12	145.90	25,799,978
11 May 15	142.14999 +12.92	142.15	129.15	131.00	28,661,792
08 May 15	129.23000 +11.45	129.50	119.90	119.90	27,677,462
07 May 15	117.78000 +2.84	120.00	111.00	112.90	12,802,982
06 May 15	114.94000 +1.16	121.05	111.77	116.00	16,534,495
05 May 15	113.78000 -4.22	117.00	108.69	115.99	14,589,131
04 May 15	118.00000 -6.97	123.99	116.58	123.99	13,046,882
30 Apr 15	124.97000 +5.61	130.00	119.00	120.87	23,189,880
29 Apr 15	119.36000 +10.06	119.78	106.00	106.00	20,099,040
28 Apr 15	109.30000 -12.14	121.38	109.30	121.00	20,520,652
27 Apr 15	121.44000 -0.04	126.73	119.50	126.00	15,221,746
24 Apr 15	121.48000 -2.64	124.50	117.00	120.40	21,549,322
23 Apr 15	124.12000 -5.41	131.00	120.60	130.90	16,330,229
22 Apr 15	129.53000 +5.44	129.90	123.00	123.00	17,168,376
21 Apr 15	124.09000 +4.66	124.88	116.66	117.00	15,772,025
20 Apr 15	119.43000 -8.44	125.00	117.00	124.98	24,426,782
17 Apr 15	127.87000 +1.21	128.88	121.80	125.00	16,029,786
16 Apr 15	126.66000 -1.18	134.23	120.00	123.01	18,904,196
15 Apr 15	127.84000 -12.86	139.48	126.63	137.00	20,338,426
14 Apr 15	140.70000 -0.39	141.01	131.85	138.50	24,498,212
13 Apr 15	141.09000 +0.31	146.00	136.12	141.09	15,023,282
10 Apr 15	140.78000 -1.03	144.99	133.33	136.85	16,608,378
09 Apr 15	141.81000 +12.70	142.02	122.12	128.00	20,492,502
08 Apr 15	129.11000 -4.02	133.13	126.70	133.13	17,240,626
07 Apr 15	133.13000 -0.16	140.00	130.50	138.80	16,636,815
03 Apr 15	133.28999 +12.12	133.29	119.01	120.06	19,644,864
02 Apr 15	121.17000 +3.08	122.74	117.98	121.68	13,045,406
01 Apr 15	118.09000 +9.21	119.20	109.88	110.00	13,578,915
31 Mar 15	108.88000 +3.84	111.25	102.20	104.99	13,119,154
30 Mar 15	105.04000 -2.25	110.80	100.00	105.80	16,461,165
27 Mar 15	107.29000 +4.63	109.40	98.85	101.38	18,533,836
26 Mar 15	102.66000 -5.87	107.50	99.00	106.00	23,788,850
25 Mar 15	108.53000 -4.59	116.00	108.26	111.00	13,667,259
24 Mar 15	113.12000 +3.17	115.98	106.00	109.95	20,521,870
23 Mar 15	109.95000 +9.04	111.00	104.00	104.00	17,094,912
20 Mar 15	100.91000 +3.79	103.57	98.00	99.00	16,908,404
19 Mar 15	97.12000 +0.59	97.74	94.00	96.61	11,276,395
18 Mar 15	96.53000 +0.04	97.50	87.00	92.80	21,074,654
17 Mar 15	96.49000 -1.66	99.19	95.80	98.48	11,581,897
16 Mar 15	98.15000 +8.23	98.66	91.10	91.99	26,436,756
13 Mar 15	89.92000 +2.13	90.69	85.50	87.15	20,261,920
12 Mar 15	87.79000 +5.63	88.29	81.32	82.00	22,866,398
11 Mar 15	82.16000 +0.12	82.98	80.83	81.64	7,942,668
10 Mar 15	82.04000 +0.68	83.20	80.80	81.40	10,228,537
09 Mar 15	81.36000 +0.19	82.25	78.50	79.57	9,852,488
06 Mar 15	81.17000 -1.01	83.40	79.49	81.36	9,394,170
05 Mar 15	82.18000 +1.22	86.85	81.90	82.80	19,372,296
04 Mar 15	80.96000 -1.30	82.56	79.31	82.26	12,239,282
03 Mar 15	82.26000 -0.13	84.59	79.50	82.81	21,072,360
02 Mar 15	82.39000 +4.98	83.00	75.99	77.41	21,478,662
27 Feb 15	77.41000 +1.20	77.95	75.00	75.62	12,181,720
26 Feb 15	76.21000 +1.25	76.39	70.50	73.78	14,887,930
25 Feb 15	74.96000 -4.68	81.35	74.00	79.71	13,475,048
17 Feb 15	79.64000 +1.65	81.30	76.00	78.68	16,740,811
16 Feb 15	77.99000 +6.89	78.21	70.31	71.00	29,335,072
13 Feb 15	71.10000 +1.33	72.80	69.80	72.80	21,452,432
12 Feb 15	69.77000 -0.93	74.00	69.30	73.00	26,707,872
11 Feb 15	70.70000 +6.43	70.70	64.60	65.10	25,815,100
10 Feb 15	64.27000 +1.13	64.37	62.51	62.70	9,942,108
09 Feb 15	63.14000 +2.40	63.80	60.01	60.50	13,730,833
06 Feb 15	60.74000 -2.76	64.59	59.86	62.99	13,857,136
05 Feb 15	63.50000 +1.02	66.00	62.10	62.50	19,729,544
04 Feb 15	62.48000 -0.52	64.46	62.10	62.30	12,870,023
03 Feb 15	63.00000 +2.63	64.30	59.50	60.90	22,377,708
02 Feb 15	60.37000 +0.57	61.12	58.30	59.09	9,120,095
30 Jan 15	59.80000 -0.67	60.70	58.61	60.55	9,487,425
29 Jan 15	60.47000 +0.32	61.26	58.02	59.00	14,236,520
28 Jan 15	60.15000 -2.85	63.60	59.77	62.66	13,829,426
27 Jan 15	63.00000 +2.91	64.51	60.09	60.13	21,248,190
26 Jan 15	60.09000 +1.13	60.65	58.50	59.20	13,879,473
23 Jan 15	58.96000 -2.32	61.98	58.00	61.39	14,533,754
22 Jan 15	61.28000 -1.46	63.73	60.86	62.00	13,284,133
21 Jan 15	62.74000 -0.30	64.26	61.80	63.32	14,483,109
20 Jan 15	63.04000 +3.72	63.89	58.58	59.99	22,953,720
19 Jan 15	59.32000 -3.81	63.15	57.70	58.80	18,975,986
16 Jan 15	63.13000 +3.00	64.50	59.08	59.99	17,778,986
15 Jan 15	60.13000 -0.13	61.49	58.80	60.10	10,328,927
14 Jan 15	60.26000 -0.98	62.64	59.86	61.35	9,567,007
13 Jan 15	61.24000 +2.11	61.90	57.79	59.18	16,101,907
12 Jan 15	59.13000 +3.77	59.60	56.00	56.00	18,648,684
09 Jan 15	55.36000 +0.50	57.47	54.51	54.98	16,072,663
08 Jan 15	54.86000 -0.09	56.20	53.58	54.00	12,689,809
07 Jan 15	54.95000 +0.59	56.00	52.51	53.98	14,465,811
06 Jan 15	54.36000 +2.54	55.60	49.66	51.00	20,637,016
05 Jan 15	51.82000 -2.94	54.82	50.43	54.77	17,459,406
31 Dec 14	54.76000 +0.94	55.49	52.30	53.50	13,465,012
30 Dec 14	53.82000 -0.69	54.88	50.00	54.88	20,129,364
29 Dec 14	54.51000 -4.37	58.78	53.19	58.00	15,069,457
26 Dec 14	58.88000 -0.15	59.30	57.46	59.05	8,625,220
25 Dec 14	59.03000 +1.82	59.10	56.20	56.99	9,046,285
24 Dec 14	57.21000 +0.97	57.80	55.01	55.70	8,248,699
23 Dec 14	56.24000 -0.75	57.58	54.00	57.00	12,533,540
22 Dec 14	56.99000 -6.33	62.60	56.99	62.60	21,138,628
19 Dec 14	63.32000 -1.74	64.88	61.52	64.40	11,267,435
18 Dec 14	65.06000 -0.91	67.80	64.94	65.25	8,389,175
17 Dec 14	65.97000 +1.14	67.70	63.50	63.50	15,304,067
16 Dec 14	64.83000 +0.33	65.38	62.77	65.30	14,316,926
15 Dec 14	64.50000 +3.53	65.32	60.47	60.95	21,664,920
12 Dec 14	60.97000 +1.98	61.21	59.13	59.18	17,238,932
11 Dec 14	58.99000 +3.09	59.68	55.50	55.74	12,393,272
10 Dec 14	55.90000 +1.34	56.99	54.10	54.47	14,546,168
09 Dec 14	54.56000 -4.46	59.76	54.10	57.70	25,081,510
08 Dec 14	59.02000 -1.96	63.97	58.48	59.13	24,228,044
05 Dec 14	60.98000 -0.63	64.00	58.00	62.45	29,932,096
04 Dec 14	61.61000 +5.60	61.61	57.87	57.87	29,239,200
03 Dec 14	56.01000 -0.98	57.68	55.00	57.68	18,395,864
02 Dec 14	56.99000 +0.69	57.98	55.53	56.00	21,770,284
01 Dec 14	56.30000 +0.79	59.20	54.01	54.90	24,265,996
28 Nov 14	55.51000 +1.54	57.20	53.02	54.30	23,199,764
27 Nov 14	53.97000 -0.92	55.55	53.58	55.26	19,134,844
26 Nov 14	54.89000 +4.37	55.35	50.52	51.00	24,424,954
25 Nov 14	50.52000 +4.59	50.52	44.02	50.52	34,819,320
24 Nov 14	45.93000 +4.18	45.93	45.93	45.93	398,555
03 Nov 14	41.75000 +0.33	41.97	40.51	41.00	9,821,000
31 Oct 14	41.42000 -0.99	42.63	41.07	42.50	10,105,810
30 Oct 14	42.41000 +1.87	42.70	40.65	41.20	15,471,590
29 Oct 14	40.54000 +0.44	41.00	40.15	40.15	8,488,177
28 Oct 14	40.10000 +0.21	40.35	39.10	39.26	9,161,900
27 Oct 14	39.89000 +0.56	40.21	38.32	39.20	6,756,862
24 Oct 14	39.33000 -0.13	39.66	39.01	39.46	4,589,004
23 Oct 14	39.46000 -0.86	40.20	39.05	40.13	7,417,466
22 Oct 14	40.32000 -0.39	41.08	40.16	40.60	7,149,490
21 Oct 14	40.71000 +0.52	41.47	40.50	40.97	10,809,865
20 Oct 14	40.19000 +0.39	40.26	39.57	40.01	7,598,967
17 Oct 14	39.80000 -0.42	40.00	38.80	40.00	15,310,809
16 Oct 14	40.22000 -0.97	41.80	40.00	40.66	16,195,584
15 Oct 14	41.19000 +0.94	42.17	40.40	40.83	15,549,123
14 Oct 14	40.25000 -0.19	40.50	39.60	40.15	9,556,693
13 Oct 14	40.44000 +0.66	40.89	38.30	39.40	13,962,009
10 Oct 14	39.78000 -0.74	40.60	39.26	40.60	14,040,637
09 Oct 14	40.52000 -0.91	41.92	39.78	41.35	16,365,920
08 Oct 14	41.43000 -0.75	42.20	40.61	42.20	15,801,309
30 Sep 14	42.18000 +3.80	42.22	38.06	38.10	30,573,444
29 Sep 14	38.38000 -0.83	40.88	38.00	40.50	21,127,038
26 Sep 14	39.21000 +2.14	39.53	36.53	36.75	15,734,783
25 Sep 14	37.07000 +0.31	37.76	36.39	36.76	16,513,635
24 Sep 14	36.76000 -0.43	37.10	36.00	37.10	15,909,161
23 Sep 14	37.19000 +2.41	38.26	35.50	36.30	32,699,856
19 Sep 14	34.78000 -0.19	35.50	34.54	35.05	7,719,690
18 Sep 14	34.97000 +0.20	35.30	34.00	34.77	8,882,881
17 Sep 14	34.77000 +0.00	35.60	34.12	35.00	10,902,982
16 Sep 14	34.77000 -0.98	35.70	34.67	35.60	15,072,186
15 Sep 14	35.75000 +0.47	35.96	35.03	35.28	10,887,032
12 Sep 14	35.28000 +0.81	35.48	33.82	34.57	17,834,072
11 Sep 14	34.47000 +0.39	35.16	34.10	34.50	12,389,425
10 Sep 14	34.08000 -0.28	34.35	33.61	34.35	8,928,090
09 Sep 14	34.36000 -0.43	35.98	34.00	35.40	15,125,550
05 Sep 14	34.79000 -0.06	35.59	34.35	34.85	12,450,673
04 Sep 14	34.85000 +0.33	35.45	33.92	34.45	18,233,356
03 Sep 14	34.52000 +0.06	34.67	33.70	34.55	13,191,595
02 Sep 14	34.46000 +1.93	34.94	32.75	32.75	17,904,116
01 Sep 14	32.53000 +1.04	33.29	31.72	31.72	14,931,701
29 Aug 14	31.49000 +0.61	31.68	30.61	31.00	8,830,504
28 Aug 14	30.88000 -0.25	31.20	30.41	30.98	10,695,840
27 Aug 14	31.13000 +0.19	31.40	30.60	30.79	7,880,231
26 Aug 14	30.94000 +0.75	31.20	29.91	30.00	11,913,920
25 Aug 14	30.19000 +0.25	30.58	29.37	30.00	14,881,254
22 Aug 14	29.94000 +0.56	30.65	29.50	29.75	10,810,379
21 Aug 14	29.38000 -0.39	29.94	29.08	29.75	7,074,317
20 Aug 14	29.77000 -0.11	30.65	29.63	29.90	8,270,183
19 Aug 14	29.88000 -0.18	30.20	29.63	30.08	8,322,777
18 Aug 14	30.06000 +1.14	30.34	28.91	28.98	10,961,244
15 Aug 14	28.92000 +0.22	29.16	28.50	28.80	9,864,246
14 Aug 14	28.70000 -0.10	28.98	28.45	28.86	9,913,211
13 Aug 14	28.80000 +0.09	29.15	28.31	28.72	13,569,761
12 Aug 14	28.71000 -0.41	29.19	28.69	29.12	4,018,983
11 Aug 14	29.12000 +0.12	29.23	28.82	29.00	5,221,900
08 Aug 14	29.00000 +0.45	29.12	28.45	28.54	5,450,713
07 Aug 14	28.55000 -0.37	29.08	28.48	28.80	3,934,697
06 Aug 14	28.92000 +0.05	29.17	28.32	28.85	4,779,340
05 Aug 14	28.87000 +0.29	29.10	27.90	28.55	7,396,836
04 Aug 14	28.58000 +0.12	28.78	28.33	28.57	3,843,055
01 Aug 14	28.46000 -0.35	28.80	28.32	28.79	4,133,944
31 Jul 14	28.81000 +0.00	29.12	28.50	28.87	4,387,490
30 Jul 14	28.81000 -0.31	29.15	28.62	28.95	3,806,834
29 Jul 14	29.12000 -0.02	29.28	28.46	29.28	6,576,582
28 Jul 14	29.14000 -0.14	29.35	28.80	29.20	6,275,053
25 Jul 14	29.28000 -0.05	29.80	28.82	29.19	6,773,027
24 Jul 14	29.33000 -0.12	29.75	28.58	29.75	7,418,440
23 Jul 14	29.45000 +1.15	29.64	28.39	28.41	14,260,160
22 Jul 14	28.30000 +0.80	28.41	26.98	27.30	4,465,181
21 Jul 14	27.50000 -0.75	28.35	26.78	28.35	7,527,476
18 Jul 14	28.25000 +0.02	28.65	27.78	28.50	4,178,012
17 Jul 14	28.23000 -0.71	28.77	27.68	28.75	6,572,715
16 Jul 14	28.94000 -1.06	29.96	28.58	29.96	7,355,387
15 Jul 14	30.00000 -0.15	30.38	29.55	30.20	3,718,692
14 Jul 14	30.15000 +0.00	30.36	29.26	30.15	4,559,885
11 Jul 14	30.15000 +0.19	31.19	29.85	30.05	6,140,223
10 Jul 14	29.96000 +0.04	30.21	29.56	29.98	4,705,909
09 Jul 14	29.92000 -0.57	30.50	29.61	30.30	4,348,141
08 Jul 14	30.49000 -0.24	30.68	29.89	30.68	4,338,124
07 Jul 14	30.73000 -0.46	30.91	29.95	30.91	5,170,298
04 Jul 14	31.19000 -0.33	31.50	30.66	31.37	4,922,552
03 Jul 14	31.52000 +0.99	32.16	30.40	30.75	10,618,487
02 Jul 14	30.53000 +0.70	30.66	29.33	29.70	7,657,162
01 Jul 14	29.83000 +0.43	29.92	29.30	29.37	4,748,736
30 Jun 14	29.40000 +0.04	30.25	29.07	30.00	3,927,191
27 Jun 14	29.36000 +0.93	29.86	28.45	28.45	7,936,882
26 Jun 14	28.43000 +0.32	28.89	28.07	28.25	4,184,292
25 Jun 14	28.11000 -0.47	28.60	27.75	28.58	5,082,085
24 Jun 14	28.58000 -0.19	28.94	28.44	28.88	3,272,851
23 Jun 14	28.77000 +0.58	28.98	28.12	28.19	4,624,878
20 Jun 14	28.19000 -0.26	28.44	27.87	28.43	5,100,478
19 Jun 14	28.45000 -0.84	29.44	28.01	29.30	5,676,758
18 Jun 14	29.29000 -0.31	29.47	28.68	29.40	7,520,190
17 Jun 14	29.60000 -0.45	30.09	29.21	30.00	5,555,586
16 Jun 14	30.05000 +0.21	30.50	29.31	29.70	12,074,063
13 Jun 14	29.84000 -0.12	30.41	29.61	29.70	13,218,484
12 Jun 14	29.96000 +1.52	30.33	28.06	28.43	23,056,108
11 Jun 14	28.44000 +0.91	28.80	27.31	27.50	13,288,187
10 Jun 14	27.53000 +0.06	27.60	26.70	27.50	6,384,955
09 Jun 14	27.47000 -0.16	27.96	27.00	27.40	4,396,080
06 Jun 14	27.63000 +0.12	28.00	27.21	27.50	5,279,368
05 Jun 14	27.51000 +0.00	27.59	26.82	27.50	4,486,294
04 Jun 14	27.51000 +0.48	27.86	27.20	27.55	6,801,222
03 Jun 14	27.03000 -0.69	27.69	26.80	27.69	4,744,605
30 May 14	27.72000 -0.38	28.08	26.51	28.08	11,385,996
29 May 14	28.10000 +0.39	28.60	27.33	27.43	21,880,324
28 May 14	27.71000 +0.55	28.05	27.01	27.10	12,392,634
27 May 14	27.16000 -0.46	27.60	27.02	27.50	8,616,848
26 May 14	27.62000 +0.11	27.75	27.21	27.40	10,575,200
23 May 14	27.51000 +1.30	27.60	25.80	26.20	11,878,926
22 May 14	26.21000 +0.36	26.25	25.61	25.80	6,373,100
21 May 14	25.85000 -0.31	26.00	25.25	25.95	6,649,553
20 May 14	26.16000 +0.20	26.80	25.95	26.08	4,394,088
19 May 14	25.96000 +0.20	26.05	25.40	25.83	3,192,671
16 May 14	25.76000 -0.37	26.39	25.50	26.16	4,802,925
15 May 14	26.13000 -0.70	26.95	26.04	26.79	5,263,023
14 May 14	26.83000 -0.27	27.40	26.52	27.08	4,781,935
13 May 14	27.10000 +0.01	27.30	26.62	26.85	7,513,458
12 May 14	27.09000 +1.29	27.15	26.00	26.30	11,284,103
09 May 14	25.80000 +0.01	25.92	25.19	25.75	7,436,979
08 May 14	25.79000 +0.10	26.45	25.21	25.33	10,053,472
07 May 14	25.69000 -0.39	27.49	25.65	25.99	12,501,439
06 May 14	26.08000 -0.55	26.70	25.85	26.50	11,334,861
05 May 14	26.63000 +1.08	26.78	25.55	25.55	10,987,121
30 Apr 14	25.55000 +0.90	26.28	24.44	24.65	9,482,700
29 Apr 14	24.65000 +0.50	24.75	23.80	23.90	9,098,380
28 Apr 14	24.15000 -2.68	26.81	24.15	26.80	20,256,916
25 Apr 14	26.83000 -0.71	27.50	26.40	27.40	12,689,996
24 Apr 14	27.54000 +0.05	27.95	27.21	27.31	6,537,714
23 Apr 14	27.49000 -0.09	28.15	26.58	27.55	15,331,294
22 Apr 14	27.58000 +0.01	28.56	27.14	27.49	19,487,584
21 Apr 14	27.57000 -0.09	27.95	27.15	27.64	20,293,292
18 Apr 14	27.66000 -0.01	27.85	27.31	27.45	11,151,535
17 Apr 14	27.67000 -0.39	28.40	27.08	28.05	20,321,276
16 Apr 14	28.06000 -0.48	28.60	27.70	28.25	21,003,864
15 Apr 14	28.54000 +0.46	29.52	27.53	27.60	38,624,740
14 Apr 14	28.08000 +0.44	28.94	27.65	28.11	37,186,640
11 Apr 14	27.64000 -0.94	28.69	26.85	28.50	51,098,828
10 Apr 14	28.58000 +2.60	28.58	28.49	28.58	42,166,720
09 Apr 14	25.98000 +2.36	25.98	25.98	25.98	218,648
08 Apr 14	23.62000 +2.15	23.62	23.62	23.62	194,433
14 Mar 14	21.47000 +0.72	21.56	20.54	20.54	12,879,380
13 Mar 14	20.75000 +0.99	20.78	19.75	19.75	5,454,138
12 Mar 14	19.76000 -0.23	20.49	19.45	19.90	3,607,561
11 Mar 14	19.99000 +0.10	20.12	19.70	19.80	2,518,623
10 Mar 14	19.89000 -0.37	20.16	19.70	20.12	3,177,473
07 Mar 14	20.26000 -0.41	20.77	20.01	20.59	4,798,983
06 Mar 14	20.67000 +0.21	20.90	20.40	20.40	3,718,093
05 Mar 14	20.46000 -0.30	20.90	20.35	20.71	3,025,903
04 Mar 14	20.76000 -0.03	20.95	20.45	20.79	4,568,890
03 Mar 14	20.79000 +0.47	20.95	20.21	20.30	3,673,267
28 Feb 14	20.32000 +0.14	20.60	19.30	20.40	7,972,685
27 Feb 14	20.18000 -0.01	21.20	19.98	20.06	10,893,236
26 Feb 14	20.19000 +0.37	20.48	19.30	19.66	8,635,388
25 Feb 14	19.82000 -0.47	21.00	19.65	20.26	10,246,309
24 Feb 14	20.29000 +0.18	20.46	19.70	19.90	7,081,972
21 Feb 14	20.11000 -0.43	20.55	19.45	20.48	10,053,470
20 Feb 14	20.54000 -0.70	21.36	20.30	21.06	9,337,963
19 Feb 14	21.24000 -0.21	21.49	20.90	21.45	5,111,630
18 Feb 14	21.45000 -0.33	22.00	21.26	21.55	5,948,967
17 Feb 14	21.78000 +0.40	21.87	21.04	21.74	7,976,795
14 Feb 14	21.38000 +0.26	21.45	20.50	20.90	4,863,983
13 Feb 14	21.12000 -1.05	22.53	21.00	22.12	8,253,706
12 Feb 14	22.17000 +0.97	22.50	20.86	21.01	12,885,761
11 Feb 14	21.20000 -0.30	21.85	20.45	21.51	15,017,036
10 Feb 14	21.50000 -0.45	22.10	21.30	21.98	12,713,230
07 Feb 14	21.95000 -0.07	22.11	21.50	21.84	7,709,433
30 Jan 14	22.02000 +1.02	22.41	20.70	20.70	14,019,158
29 Jan 14	21.00000 +0.76	21.35	20.20	20.30	13,594,374
28 Jan 14	20.24000 -0.28	21.10	20.10	20.30	10,792,919
27 Jan 14	20.52000 +1.00	20.71	19.35	19.55	13,844,627
24 Jan 14	19.52000 +1.01	19.61	18.60	18.70	14,556,524
23 Jan 14	18.51000 +0.01	19.15	18.19	18.48	16,435,189
22 Jan 14	18.50000 +1.07	19.17	17.69	17.69	11,478,581
21 Jan 14	17.43000 +0.05	17.78	17.25	17.33	5,569,810
20 Jan 14	17.38000 -0.64	18.00	17.10	17.86	5,779,737
17 Jan 14	18.02000 -0.34	18.26	17.63	18.26	4,329,458
16 Jan 14	18.36000 -0.13	18.55	17.72	18.49	6,805,130
15 Jan 14	18.49000 -0.13	18.68	18.18	18.58	4,022,305
14 Jan 14	18.62000 +0.05	18.64	17.98	18.40	5,178,768
13 Jan 14	18.57000 -0.13	18.78	18.36	18.74	2,974,768
10 Jan 14	18.70000 -0.33	19.00	18.20	18.91	5,912,849
09 Jan 14	19.03000 -0.24	19.38	18.83	19.27	3,790,934
08 Jan 14	19.27000 -0.09	19.73	18.92	19.25	5,036,740
07 Jan 14	19.36000 +0.09	19.48	18.99	19.20	3,303,905
06 Jan 14	19.27000 -0.75	20.03	18.90	20.03	8,062,834
03 Jan 14	20.02000 -0.61	20.48	19.71	20.48	7,197,052
02 Jan 14	20.63000 -0.23	20.76	20.20	20.76	2,408,513
31 Dec 13	20.86000 -0.02	20.98	20.38	20.70	4,575,526
30 Dec 13	20.88000 +1.01	20.95	19.87	19.87	6,864,198
27 Dec 13	19.87000 +0.26	19.92	19.40	19.61	4,944,954
26 Dec 13	19.61000 +0.13	19.70	19.24	19.38	2,313,954
25 Dec 13	19.48000 +0.43	19.66	18.91	19.13	3,446,479
24 Dec 13	19.05000 +0.28	19.18	18.78	18.78	3,384,424
23 Dec 13	18.77000 +0.27	18.78	18.10	18.39	3,803,837
20 Dec 13	18.50000 -0.17	18.73	17.98	18.66	2,098,084
19 Dec 13	18.67000 -0.64	19.44	18.50	19.31	4,135,880
18 Dec 13	19.31000 +0.16	19.35	19.10	19.18	2,291,160
17 Dec 13	19.15000 -0.11	19.38	18.90	19.30	2,745,254
16 Dec 13	19.26000 -0.68	20.00	19.06	19.70	3,124,070
13 Dec 13	19.94000 -0.14	20.26	19.71	20.06	3,710,000
12 Dec 13	20.08000 +0.52	20.15	19.50	19.51	6,955,949
11 Dec 13	19.56000 +0.08	19.60	19.20	19.48	1,185,994
10 Dec 13	19.48000 -0.18	19.71	19.28	19.55	1,802,801
09 Dec 13	19.66000 +0.49	19.67	19.01	19.21	2,180,326
06 Dec 13	19.17000 -0.03	19.28	18.98	19.20	1,440,990
05 Dec 13	19.20000 -0.40	19.51	18.95	19.49	2,944,853
04 Dec 13	19.60000 +0.23	19.77	19.10	19.37	3,416,430
03 Dec 13	19.37000 -0.30	19.80	19.05	19.79	3,949,546
02 Dec 13	19.67000 -1.07	20.50	19.20	20.50	4,006,522
29 Nov 13	20.74000 +0.29	20.80	20.28	20.47	2,793,629
28 Nov 13	20.45000 -0.04	20.59	20.27	20.59	2,596,630
27 Nov 13	20.49000 +0.47	20.60	20.02	20.03	3,044,351
26 Nov 13	20.02000 -0.30	20.45	19.93	20.25	2,351,247
25 Nov 13	20.32000 -0.38	20.91	20.20	20.90	2,072,914
22 Nov 13	20.70000 +0.43	20.87	20.20	20.27	3,533,766
21 Nov 13	20.27000 -0.05	20.45	20.08	20.25	1,428,420
20 Nov 13	20.32000 +0.01	20.51	19.96	20.31	2,870,144
19 Nov 13	20.31000 -0.42	20.69	20.00	20.69	3,780,401
18 Nov 13	20.73000 +0.30	20.88	20.36	20.42	3,985,929
15 Nov 13	20.43000 +1.27	20.46	19.19	19.19	5,896,175
14 Nov 13	19.16000 +0.13	19.18	18.70	18.93	1,415,524
13 Nov 13	19.03000 +0.07	19.28	18.81	18.96	1,481,863
12 Nov 13	18.96000 +0.06	19.13	18.70	18.71	1,670,162
11 Nov 13	18.90000 +0.04	19.15	18.40	18.70	2,912,180
08 Nov 13	18.86000 -0.03	19.09	18.23	18.80	3,048,346
07 Nov 13	18.89000 -0.62	19.66	18.76	19.49	2,788,811
06 Nov 13	19.51000 +0.79	19.95	18.54	18.65	7,536,085
05 Nov 13	18.72000 +0.04	19.16	18.20	18.48	6,369,881
04 Nov 13	18.68000 +0.20	19.00	18.15	19.00	2,275,811
01 Nov 13	18.48000 -1.21	19.60	18.15	19.06	6,118,771
31 Oct 13	19.69000 -0.02	20.25	19.18	19.92	4,481,120
30 Oct 13	19.71000 +0.14	19.77	19.30	19.42	1,894,526
29 Oct 13	19.57000 +0.21	19.95	18.20	19.55	3,799,427
28 Oct 13	19.36000 +0.05	19.60	19.00	19.23	1,215,780
25 Oct 13	19.31000 -0.71	20.07	18.90	20.02	7,157,301
24 Oct 13	20.02000 +0.30	20.15	19.51	19.51	5,583,176
23 Oct 13	19.72000 -1.13	20.78	19.04	20.78	9,369,804
22 Oct 13	20.85000 -0.85	21.90	20.60	21.76	6,196,317
21 Oct 13	21.70000 +0.59	21.85	21.00	21.25	4,929,511
18 Oct 13	21.11000 -0.08	21.43	20.84	21.01	3,540,504
17 Oct 13	21.19000 -0.18	21.63	20.61	21.50	4,649,544
16 Oct 13	21.37000 -0.48	22.00	20.78	21.90	6,329,854
15 Oct 13	21.85000 -0.04	22.99	21.60	22.50	7,199,398
14 Oct 13	21.89000 +0.45	22.15	21.12	21.50	5,707,824
11 Oct 13	21.44000 -0.38	22.50	20.90	21.82	6,973,105
10 Oct 13	21.82000 -0.35	23.80	21.60	22.78	11,870,703
09 Oct 13	22.17000 +0.28	22.25	20.81	22.00	13,026,681
08 Oct 13	21.89000 +0.33	22.36	21.13	21.55	12,805,890
30 Sep 13	21.56000 +0.51	21.68	20.70	21.05	6,417,526
27 Sep 13	21.05000 +0.09	21.39	20.74	20.98	4,611,315
26 Sep 13	20.96000 +1.00	21.45	19.75	19.96	8,465,054
25 Sep 13	19.96000 -0.04	20.09	19.70	20.06	3,133,334
24 Sep 13	20.00000 +0.11	20.05	19.62	19.80	3,953,445
23 Sep 13	19.89000 -0.02	20.20	19.61	20.00	5,471,641
18 Sep 13	19.91000 -0.14	20.07	19.55	20.07	5,082,081
17 Sep 13	20.05000 +0.15	20.14	19.76	19.90	5,965,138
16 Sep 13	19.90000 -0.14	20.29	19.76	19.93	7,039,956
13 Sep 13	20.04000 -0.15	20.38	19.75	20.28	5,117,137
12 Sep 13	20.19000 +0.06	20.22	19.40	20.00	5,590,053
11 Sep 13	20.13000 +0.09	20.15	19.00	20.15	10,293,457
10 Sep 13	20.04000 -0.07	20.25	19.71	20.18	4,238,774
09 Sep 13	20.11000 +0.78	20.50	19.30	19.45	8,327,937
06 Sep 13	19.33000 -0.16	19.64	18.80	19.45	5,905,302
05 Sep 13	19.49000 -0.07	19.83	19.18	19.57	8,718,240
04 Sep 13	19.56000 +0.58	19.62	18.78	18.90	11,107,906
03 Sep 13	18.98000 +0.55	19.00	18.30	18.44	7,463,142
02 Sep 13	18.43000 +0.86	18.49	17.34	17.73	9,464,637
30 Aug 13	17.57000 +0.02	17.93	17.10	17.60	5,907,939
29 Aug 13	17.55000 -0.42	17.97	17.30	17.97	6,660,830
28 Aug 13	17.97000 -0.30	18.25	17.72	18.00	8,390,710
27 Aug 13	18.27000 +0.03	18.35	17.72	18.28	6,864,327
26 Aug 13	18.24000 +0.59	18.33	17.53	17.77	12,212,752
23 Aug 13	17.65000 -0.24	17.95	17.40	17.71	8,848,442
22 Aug 13	17.89000 +0.13	18.19	17.40	17.55	8,957,926
21 Aug 13	17.76000 +0.04	18.21	17.44	18.18	10,413,457
20 Aug 13	17.72000 +1.24	18.08	16.65	16.90	15,398,875
19 Aug 13	16.48000 +0.71	16.58	15.43	15.43	8,471,708
16 Aug 13	15.77000 -1.04	16.78	15.50	16.78	13,764,628
15 Aug 13	16.81000 +0.09	17.20	16.65	16.77	10,333,580
14 Aug 13	16.72000 +0.47	17.00	16.12	16.39	5,521,340
13 Aug 13	16.25000 -0.27	16.49	16.08	16.49	5,388,576
12 Aug 13	16.52000 -0.57	17.10	15.97	16.95	9,096,464
09 Aug 13	17.09000 +0.20	17.20	16.25	16.86	5,780,363
08 Aug 13	16.89000 -0.01	16.98	16.29	16.86	6,146,046
07 Aug 13	16.90000 -0.35	17.29	16.53	17.23	7,415,820
06 Aug 13	17.25000 +0.06	17.45	16.92	17.02	4,840,804
05 Aug 13	17.19000 -0.13	17.54	16.95	17.27	6,582,141
02 Aug 13	17.32000 +0.32	17.42	16.82	17.00	11,229,588
01 Aug 13	17.00000 +0.72	17.01	16.17	16.28	7,728,910
31 Jul 13	16.28000 +0.72	16.36	15.45	15.53	10,423,864
30 Jul 13	15.56000 -0.26	15.84	14.94	15.75	8,338,499
29 Jul 13	15.82000 -0.42	16.10	15.51	16.09	7,195,320
26 Jul 13	16.24000 +0.10	16.38	15.70	16.26	6,336,956
25 Jul 13	16.14000 -0.85	17.05	15.90	16.81	12,839,275
24 Jul 13	16.99000 +0.25	17.20	16.17	16.67	19,619,758
23 Jul 13	16.74000 -0.02	17.26	16.35	16.60	19,865,230
22 Jul 13	16.76000 +0.31	17.09	16.18	16.36	17,621,958
19 Jul 13	16.45000 +0.41	17.19	15.80	15.89	23,661,724
18 Jul 13	16.04000 +0.62	16.50	15.02	15.05	27,688,556
17 Jul 13	15.42000 +1.04	15.82	14.23	14.32	32,519,232
16 Jul 13	14.38000 +0.23	14.45	13.81	14.20	12,432,101
15 Jul 13	14.15000 +0.67	14.53	13.42	13.42	14,926,605
12 Jul 13	13.48000 -0.23	14.20	13.47	13.64	11,646,249
11 Jul 13	13.71000 +0.47	13.79	13.03	13.03	21,160,128
10 Jul 13	13.24000 +0.17	13.55	12.80	12.95	9,785,554
09 Jul 13	13.07000 +0.25	13.18	12.38	12.78	12,984,292
08 Jul 13	12.82000 -0.87	13.49	12.70	13.11	14,069,756
05 Jul 13	13.69000 -0.01	14.59	13.66	13.71	20,516,396
04 Jul 13	13.70000 -0.28	14.40	13.64	13.80	14,580,100
03 Jul 13	13.98000 +0.18	14.20	13.46	13.57	31,867,244
02 Jul 13	13.80000 +0.84	14.26	13.10	13.20	37,656,652
01 Jul 13	12.96000 +0.46	13.34	12.40	12.59	18,353,488
28 Jun 13	12.50000 +0.38	12.85	11.80	12.06	10,162,238
27 Jun 13	12.12000 -0.03	12.35	12.00	12.10	4,074,471
26 Jun 13	12.15000 +0.34	12.25	11.76	11.86	4,740,000
25 Jun 13	11.81000 -0.22	12.20	11.08	11.96	6,260,280
24 Jun 13	12.03000 -0.37	12.49	11.67	12.35	4,665,836
21 Jun 13	12.40000 +0.23	12.46	11.66	11.95	2,867,227
20 Jun 13	12.17000 +0.01	12.48	12.00	12.28	6,347,963
19 Jun 13	12.16000 -0.06	12.40	11.92	12.18	3,071,982
18 Jun 13	12.22000 +0.35	12.27	11.80	11.99	4,992,459
17 Jun 13	11.87000 -0.31	12.22	11.80	12.22	7,856,648
14 Jun 13	12.18000 +0.23	12.20	11.83	11.95	6,265,944
13 Jun 13	11.95000 -0.81	12.69	11.85	12.64	3,741,046
07 Jun 13	12.76000 -0.17	13.11	12.47	12.90	4,713,494
06 Jun 13	12.93000 -0.47	13.40	12.92	13.40	3,891,092
05 Jun 13	13.40000 +0.10	13.40	13.14	13.28	4,325,894
04 Jun 13	13.30000 +0.20	13.37	12.82	13.08	9,905,451
03 Jun 13	13.10000 -0.20	13.28	12.98	13.20	5,781,976
31 May 13	13.30000 -0.17	13.55	13.15	13.45	5,886,332
30 May 13	13.47000 +0.13	13.51	12.91	13.26	8,900,606
29 May 13	13.34000 -0.29	13.70	13.18	13.60	10,307,929
28 May 13	13.63000 -0.08	13.86	13.40	13.86	6,561,556
27 May 13	13.71000 +0.25	13.82	13.27	13.54	6,666,917
24 May 13	13.46000 +0.12	13.55	13.01	13.39	6,424,831
23 May 13	13.34000 -0.14	14.00	13.29	13.50	4,098,452
22 May 13	13.48000 -0.46	14.20	13.34	13.91	5,820,958
21 May 13	13.94000 +0.09	14.11	13.70	13.80	6,184,802
20 May 13	13.85000 +0.17	13.90	13.50	13.73	5,619,548
17 May 13	13.68000 +0.32	13.76	13.15	13.37	6,628,977
16 May 13	13.36000 +0.27	13.43	12.88	12.98	6,165,840
15 May 13	13.09000 -0.02	13.18	12.71	13.06	3,862,880
14 May 13	13.11000 -0.24	13.34	12.80	13.30	5,071,103
13 May 13	13.35000 -0.01	13.56	13.10	13.35	4,277,455
10 May 13	13.36000 +0.43	13.38	12.86	12.86	8,771,749
09 May 13	12.93000 -0.09	13.12	12.78	13.00	6,008,201
08 May 13	13.02000 +0.10	13.05	12.58	12.91	5,895,492
07 May 13	12.92000 +0.02	13.05	12.75	12.90	2,265,650
06 May 13	12.90000 +0.28	12.92	12.41	12.59	7,417,182
03 May 13	12.62000 +0.14	12.78	12.41	12.50	4,287,339
02 May 13	12.48000 +0.50	12.50	11.86	11.88	6,721,938
26 Apr 13	11.98000 -0.36	12.45	11.85	12.28	3,828,341
25 Apr 13	12.34000 -0.04	12.47	12.19	12.30	5,063,793
24 Apr 13	12.38000 +0.74	12.45	11.58	11.60	9,985,266
23 Apr 13	11.64000 -0.17	11.78	11.42	11.75	6,367,480
22 Apr 13	11.81000 +0.18	11.90	11.44	11.55	5,803,119
19 Apr 13	11.63000 +0.25	11.64	11.27	11.27	5,748,227
18 Apr 13	11.38000 -0.02	11.46	11.16	11.30	5,086,070
17 Apr 13	11.40000 +0.35	11.51	11.00	11.10	10,217,866
16 Apr 13	11.05000 +0.14	11.15	10.66	10.66	5,014,315
15 Apr 13	10.91000 +0.11	11.00	10.55	10.81	6,493,549
12 Apr 13	10.80000 -0.16	11.10	10.70	10.89	4,816,890
11 Apr 13	10.96000 -0.25	11.39	10.70	11.21	11,729,785
10 Apr 13	11.21000 -0.06	11.30	11.07	11.30	2,340,360
09 Apr 13	11.27000 +0.09	11.53	11.09	11.19	8,705,355
08 Apr 13	11.18000 -0.24	11.26	10.80	11.22	6,115,795
03 Apr 13	11.42000 -0.31	11.86	11.28	11.73	11,468,529
02 Apr 13	11.73000 +0.03	11.92	11.44	11.70	8,147,336
01 Apr 13	11.70000 +0.08	11.80	11.35	11.58	6,963,504
29 Mar 13	11.62000 -0.15	12.13	11.59	11.78	7,304,308
28 Mar 13	11.77000 -0.02	12.09	11.47	11.66	7,995,787
27 Mar 13	11.79000 +0.63	11.82	11.15	11.18	10,157,358
26 Mar 13	11.16000 -0.48	11.61	11.09	11.55	10,291,386
25 Mar 13	11.64000 -0.04	11.80	11.46	11.68	7,981,870
22 Mar 13	11.68000 +0.02	12.06	11.58	11.70	10,646,336
21 Mar 13	11.66000 +0.44	11.76	11.22	11.22	9,710,474
20 Mar 13	11.22000 +0.33	11.25	10.79	10.95	6,024,359
19 Mar 13	10.89000 -0.07	11.08	10.85	10.96	3,161,712
18 Mar 13	10.96000 -0.44	11.37	10.89	11.37	5,111,745
15 Mar 13	11.40000 -0.13	11.75	11.29	11.46	5,122,309
14 Mar 13	11.53000 -0.05	11.69	11.39	11.48	2,659,566
13 Mar 13	11.58000 -0.35	11.93	11.53	11.92	3,666,525
12 Mar 13	11.93000 -0.38	12.32	11.80	12.21	3,744,116
11 Mar 13	12.31000 -0.10	12.58	12.05	12.40	3,462,947
08 Mar 13	12.41000 -0.46	12.89	12.40	12.89	6,347,979
07 Mar 13	12.87000 -0.03	13.46	12.60	12.80	14,988,947
06 Mar 13	12.90000 +0.59	13.30	12.33	12.35	9,988,479
05 Mar 13	12.31000 +0.16	12.50	11.91	12.15	4,058,934
04 Mar 13	12.15000 -0.39	12.54	12.00	12.50	2,570,851
01 Mar 13	12.54000 +0.16	12.70	12.31	12.37	2,692,021
28 Feb 13	12.38000 +0.01	12.55	12.10	12.45	6,896,880
27 Feb 13	12.37000 -0.55	12.92	12.00	12.92	8,022,382
26 Feb 13	12.92000 -0.24	13.23	12.81	13.21	2,198,866
25 Feb 13	13.16000 +0.12	13.20	12.94	13.20	3,659,110
22 Feb 13	13.04000 +0.10	13.27	12.63	12.83	2,808,123
21 Feb 13	12.94000 -0.06	12.95	12.63	12.90	3,489,071
20 Feb 13	13.00000 -0.21	13.21	12.75	13.18	6,108,385
19 Feb 13	13.21000 -0.39	13.68	13.00	13.63	2,993,638
18 Feb 13	13.60000 -0.14	13.80	13.42	13.75	3,661,751
08 Feb 13	13.74000 +0.20	13.84	13.53	13.54	2,550,074
07 Feb 13	13.54000 -0.25	13.85	13.45	13.79	3,512,107
06 Feb 13	13.79000 +0.56	13.85	13.20	13.23	7,143,584
05 Feb 13	13.23000 +0.44	13.35	12.70	12.70	7,791,361
04 Feb 13	12.79000 -1.06	13.60	12.48	13.60	13,299,602
01 Feb 13	13.85000 +0.36	13.90	13.39	13.42	7,265,177
31 Jan 13	13.49000 +0.14	13.59	13.13	13.13	2,562,609
30 Jan 13	13.35000 +0.58	13.72	12.63	12.63	9,032,605
29 Jan 13	12.77000 +0.21	12.84	12.42	12.62	2,304,794
28 Jan 13	12.56000 +0.36	12.62	11.96	12.05	4,257,285
25 Jan 13	12.20000 -0.34	12.54	12.17	12.50	3,547,004
24 Jan 13	12.54000 -0.17	12.84	12.20	12.56	2,666,108
23 Jan 13	12.71000 -0.11	13.05	12.36	12.86	3,319,122
22 Jan 13	12.82000 +0.10	13.20	12.66	12.80	2,574,687
21 Jan 13	12.72000 -0.09	13.24	12.63	12.81	3,568,366
18 Jan 13	12.81000 +0.40	13.00	12.44	12.50	5,208,081
17 Jan 13	12.41000 -0.07	12.55	12.29	12.48	1,560,302
16 Jan 13	12.48000 -0.04	12.60	12.25	12.52	3,798,000
15 Jan 13	12.52000 +0.56	12.66	11.85	11.90	5,019,562
14 Jan 13	11.96000 +0.44	12.11	11.50	11.50	6,341,002
11 Jan 13	11.52000 -0.25	11.95	11.46	11.77	3,705,455
10 Jan 13	11.77000 -0.13	12.10	11.72	11.80	5,109,985
09 Jan 13	11.90000 +0.12	11.95	11.50	11.60	6,136,840
08 Jan 13	11.78000 +0.33	11.90	11.32	11.34	9,316,068
07 Jan 13	11.45000 +0.26	11.55	10.88	11.08	14,238,779
04 Jan 13	11.19000 -0.02	11.56	11.08	11.32	28,491,856
31 Dec 12	11.21000 +1.02	11.21	11.19	11.21	16,895,500
30 Nov 12	10.19000 +0.39	10.30	9.79	9.80	1,364,755
29 Nov 12	9.80000 +0.24	9.82	9.50	9.56	726,661
28 Nov 12	9.56000 -0.36	9.85	9.55	9.85	407,301
27 Nov 12	9.92000 -0.31	10.28	9.85	10.23	798,703
26 Nov 12	10.23000 -0.02	10.35	10.13	10.13	681,537
23 Nov 12	10.25000 +0.28	10.40	9.87	9.87	2,117,050
22 Nov 12	9.97000 +0.01	10.06	9.85	9.95	1,043,047
21 Nov 12	9.96000 +0.11	10.12	9.67	9.76	2,463,691
20 Nov 12	9.85000 -0.35	10.17	9.60	10.17	6,709,363
19 Nov 12	10.20000 -0.35	10.55	9.75	10.55	6,288,729
16 Nov 12	10.55000 -0.18	10.60	10.08	10.59	4,501,554
15 Nov 12	10.73000 -0.04	10.87	10.50	10.79	1,908,659
14 Nov 12	10.77000 -0.09	10.95	10.73	10.94	277,499
13 Nov 12	10.86000 +0.00	11.03	10.70	10.85	595,592
12 Nov 12	10.86000 +0.03	10.89	10.67	10.85	394,410
09 Nov 12	10.83000 -0.27	11.10	10.60	11.05	1,043,552
08 Nov 12	11.10000 -0.14	11.21	11.05	11.19	1,050,982
07 Nov 12	11.24000 +0.15	11.36	11.00	11.09	1,314,414
06 Nov 12	11.09000 -0.21	11.30	10.90	11.30	1,853,788
05 Nov 12	11.30000 +0.44	11.30	10.78	10.94	2,640,229
02 Nov 12	10.86000 -0.12	11.10	10.84	10.97	1,755,828
01 Nov 12	10.98000 +0.39	11.07	10.60	10.60	4,043,492
31 Oct 12	10.59000 -0.40	10.80	10.30	10.80	4,983,088
30 Oct 12	10.99000 -0.55	11.60	10.63	11.60	6,208,068
29 Oct 12	11.54000 -0.51	12.02	11.50	12.02	2,491,830
26 Oct 12	12.05000 +0.02	12.17	11.66	12.04	1,883,721
25 Oct 12	12.03000 -0.15	12.36	11.95	12.19	582,650
24 Oct 12	12.18000 -0.07	12.36	12.15	12.25	1,725,188
23 Oct 12	12.25000 -0.47	12.72	12.20	12.72	1,478,350
22 Oct 12	12.72000 +0.09	12.75	12.41	12.63	1,204,462
19 Oct 12	12.63000 +0.18	12.67	12.45	12.45	1,059,772
18 Oct 12	12.45000 +0.14	12.60	12.26	12.26	1,457,328
17 Oct 12	12.31000 +0.04	12.35	12.13	12.27	1,085,081
16 Oct 12	12.27000 -0.27	12.56	12.17	12.54	1,762,671
15 Oct 12	12.54000 -0.15	12.75	12.29	12.73	1,212,108
12 Oct 12	12.69000 -0.11	12.89	12.60	12.89	728,725
11 Oct 12	12.80000 -0.14	13.05	12.76	12.88	1,527,603
10 Oct 12	12.94000 -0.05	12.99	12.70	12.81	1,040,511
09 Oct 12	12.99000 +0.49	13.00	12.41	12.50	998,277
08 Oct 12	12.50000 -0.08	12.58	12.40	12.58	597,846
28 Sep 12	12.58000 +0.49	12.59	12.09	12.09	1,643,729
27 Sep 12	12.09000 +0.37	12.40	11.65	11.65	1,311,625
26 Sep 12	11.72000 -0.42	12.29	11.72	12.20	2,412,991
25 Sep 12	12.14000 -0.36	12.50	11.82	12.36	1,548,375
24 Sep 12	12.50000 -0.06	12.56	12.38	12.56	1,100,180
21 Sep 12	12.56000 +0.09	12.60	12.31	12.47	622,920
20 Sep 12	12.47000 -0.33	12.80	12.37	12.68	942,907
19 Sep 12	12.80000 +0.32	13.03	12.55	12.55	3,724,997
18 Sep 12	12.48000 +0.28	12.60	12.06	12.30	1,886,517
17 Sep 12	12.20000 -0.18	12.50	12.17	12.47	1,505,248
14 Sep 12	12.38000 -0.12	12.77	12.33	12.55	1,510,115
13 Sep 12	12.50000 -0.02	12.61	12.42	12.57	844,539
12 Sep 12	12.52000 +0.08	12.56	12.35	12.43	1,616,949
11 Sep 12	12.44000 -0.07	12.55	12.30	12.41	1,176,006
10 Sep 12	12.51000 +0.13	12.70	12.31	12.31	1,021,546
07 Sep 12	12.38000 +0.33	12.70	12.05	12.10	3,071,930
06 Sep 12	12.05000 +0.07	12.15	11.65	12.15	2,176,576
05 Sep 12	11.98000 -0.03	12.20	11.84	12.20	1,319,423
04 Sep 12	12.01000 -0.06	12.40	11.90	12.12	3,198,723
03 Sep 12	12.07000 +0.05	12.16	11.87	12.00	1,253,153
31 Aug 12	12.02000 +0.30	12.04	11.42	11.70	2,509,280
30 Aug 12	11.72000 +0.03	11.75	11.24	11.66	3,872,263
29 Aug 12	11.69000 -0.17	12.08	11.50	12.00	3,461,363
28 Aug 12	11.86000 -0.11	12.19	11.31	11.97	291,843
27 Aug 12	11.97000 -0.33	12.55	11.90	12.44	1,468,940
24 Aug 12	12.30000 -0.01	12.68	12.29	12.35	1,236,717
23 Aug 12	12.31000 +0.00	12.43	12.22	12.42	623,845
22 Aug 12	12.31000 -0.22	12.66	12.25	12.52	1,014,108
21 Aug 12	12.53000 +0.21	12.61	12.26	12.27	1,498,072
20 Aug 12	12.32000 -0.02	12.46	12.05	12.30	1,459,963
17 Aug 12	12.34000 -0.16	12.55	11.90	12.51	1,343,221
16 Aug 12	12.50000 -0.05	12.56	12.38	12.41	819,890
15 Aug 12	12.55000 -0.06	12.66	12.40	12.62	1,058,682
14 Aug 12	12.61000 +0.08	12.70	12.08	12.60	3,731,586
13 Aug 12	12.53000 -0.47	13.32	12.50	13.06	5,087,646
10 Aug 12	13.00000 -0.11	13.21	12.99	13.11	1,186,315
09 Aug 12	13.11000 +0.04	13.20	12.85	12.99	1,591,294
08 Aug 12	13.07000 -0.20	13.30	12.71	13.23	2,449,298
07 Aug 12	13.27000 -0.09	13.42	13.17	13.25	3,218,025
06 Aug 12	13.36000 +0.32	13.37	12.75	13.09	4,640,605
03 Aug 12	13.04000 -0.02	13.08	12.70	13.08	1,460,357
02 Aug 12	13.06000 -0.14	13.29	12.93	13.20	1,204,463
01 Aug 12	13.20000 +0.40	13.25	12.70	12.71	2,651,645
31 Jul 12	12.80000 -0.09	12.96	12.70	12.89	371,311
30 Jul 12	12.89000 -0.41	13.30	12.86	13.30	868,496
27 Jul 12	13.30000 +0.01	13.30	12.95	13.30	1,776,728
26 Jul 12	13.29000 +0.24	13.36	13.04	13.15	2,453,786
25 Jul 12	13.05000 +0.03	13.27	12.98	13.13	1,832,598
24 Jul 12	13.02000 +0.11	13.09	12.86	12.99	2,538,055
23 Jul 12	12.91000 +0.13	12.95	12.57	12.68	777,098
20 Jul 12	12.78000 +0.09	12.80	12.50	12.50	1,345,868
19 Jul 12	12.69000 +0.04	12.85	12.37	12.60	2,875,668
18 Jul 12	12.65000 +0.03	12.69	12.24	12.56	1,165,962
17 Jul 12	12.62000 -0.02	12.69	12.36	12.45	1,178,051
16 Jul 12	12.64000 -0.32	12.91	12.28	12.91	2,807,978
13 Jul 12	12.96000 -0.28	13.20	12.78	13.01	874,821
12 Jul 12	13.24000 +0.35	13.52	12.53	12.90	2,427,919
11 Jul 12	12.89000 -0.20	13.18	12.82	13.00	1,635,092
10 Jul 12	13.09000 +0.08	13.20	12.50	13.01	3,514,307
09 Jul 12	13.01000 -0.43	13.56	12.90	13.53	1,640,913
06 Jul 12	13.44000 -0.11	13.66	13.35	13.66	4,547,048
05 Jul 12	13.55000 -0.14	13.66	13.41	13.65	1,782,364
04 Jul 12	13.69000 -0.04	13.85	13.42	13.84	2,778,696
03 Jul 12	13.73000 -0.09	13.93	13.56	13.63	1,335,339
02 Jul 12	13.82000 +0.10	13.94	13.38	13.77	2,842,163
29 Jun 12	13.72000 +0.00	13.86	13.52	13.67	1,924,676
28 Jun 12	13.72000 -0.19	14.19	13.71	13.94	1,213,819
27 Jun 12	13.91000 +0.03	14.09	13.60	13.86	1,660,621
26 Jun 12	13.88000 +0.17	13.97	13.35	13.52	1,154,643
25 Jun 12	13.71000 -0.29	14.14	13.38	13.98	2,539,852
21 Jun 12	14.00000 -0.37	14.39	13.95	14.33	3,715,193
20 Jun 12	14.37000 +0.08	14.65	14.27	14.31	3,546,322
19 Jun 12	14.29000 -0.02	14.40	14.16	14.16	1,057,922
18 Jun 12	14.31000 +0.01	14.35	14.01	14.15	1,806,647
15 Jun 12	14.30000 -0.03	14.38	14.11	14.25	2,100,111
14 Jun 12	14.33000 -0.17	14.60	14.10	14.40	2,554,347
13 Jun 12	14.50000 +0.48	14.55	14.02	14.02	3,686,681
12 Jun 12	14.02000 -0.02	14.23	13.93	14.00	2,033,557
11 Jun 12	14.04000 +0.19	14.11	13.75	13.84	1,761,529
08 Jun 12	13.85000 +0.02	14.12	13.80	14.00	3,007,549
07 Jun 12	13.83000 +0.13	13.92	13.52	13.73	1,721,379
06 Jun 12	13.70000 +0.26	13.75	13.41	13.50	2,547,039
05 Jun 12	13.44000 +0.05	13.66	13.39	13.44	2,728,340
04 Jun 12	13.39000 -0.12	13.88	13.32	13.40	3,661,302
01 Jun 12	13.51000 -0.58	14.12	13.50	14.01	4,932,942
31 May 12	14.09000 -0.05	14.35	14.00	14.20	2,455,358
30 May 12	14.14000 -0.21	14.59	13.90	14.25	2,341,331
29 May 12	14.35000 +0.23	14.60	13.95	14.05	2,110,605
28 May 12	14.12000 +0.22	14.20	13.50	13.80	1,193,619
25 May 12	13.90000 -0.25	14.22	13.86	14.22	1,047,186
24 May 12	14.15000 +0.10	14.43	13.95	14.08	1,947,485
23 May 12	14.05000 -0.11	14.15	13.95	14.14	2,338,203
22 May 12	14.16000 -0.04	15.62	13.91	14.36	3,819,223
21 May 12	14.20000 -0.01	14.24	13.88	14.15	1,107,478
18 May 12	14.21000 +0.01	14.30	13.87	14.17	1,770,853
17 May 12	14.20000 +0.49	14.45	13.69	13.70	4,732,384
16 May 12	13.71000 -0.49	14.19	13.70	14.19	957,925
15 May 12	14.20000 -0.01	14.21	13.84	14.10	2,455,068
14 May 12	14.21000 -0.11	14.50	14.10	14.50	2,432,216
11 May 12	14.32000 -0.15	14.70	14.29	14.69	1,180,489
10 May 12	14.47000 -0.21	14.70	14.33	14.59	1,946,232
09 May 12	14.68000 +0.17	14.93	14.20	14.43	4,295,697
08 May 12	14.51000 -0.17	14.62	14.25	14.62	4,140,817
07 May 12	14.68000 +0.22	14.80	14.20	14.53	5,797,694
04 May 12	14.46000 +0.24	14.69	14.18	14.33	6,786,364
03 May 12	14.22000 -0.12	14.38	13.99	14.26	2,877,129
02 May 12	14.34000 +0.93	14.42	13.59	13.59	6,001,938
27 Apr 12	13.41000 -0.16	13.57	13.24	13.50	1,813,991
26 Apr 12	13.57000 -0.06	13.88	13.20	13.75	5,200,995
23 Apr 12	13.63000 +0.48	13.69	13.14	13.15	6,829,043
20 Apr 12	13.15000 +0.45	13.45	12.58	12.68	5,718,419
19 Apr 12	12.70000 -0.05	12.97	12.66	12.76	3,269,358
18 Apr 12	12.75000 +0.04	12.86	12.45	12.76	5,550,741
17 Apr 12	12.71000 -0.45	13.18	12.62	13.10	3,492,714
16 Apr 12	13.16000 -0.25	13.38	13.10	13.27	1,353,421
13 Apr 12	13.41000 +0.30	13.50	13.06	13.13	3,286,933
12 Apr 12	13.11000 +0.12	13.28	12.95	13.09	2,274,376
11 Apr 12	12.99000 +0.03	13.07	12.85	12.90	1,808,159
10 Apr 12	12.96000 +0.00	13.10	12.75	12.96	2,824,024
09 Apr 12	12.96000 +0.11	13.18	12.78	12.84	3,154,952
06 Apr 12	12.85000 +0.15	13.08	12.55	12.69	1,824,335
05 Apr 12	12.70000 +0.50	12.73	12.20	12.24	1,566,818
30 Mar 12	12.20000 -0.08	12.45	11.90	12.20	2,688,538
29 Mar 12	12.28000 +0.56	12.88	11.54	11.67	3,563,763
28 Mar 12	11.72000 -0.52	12.13	11.60	12.12	2,067,240
27 Mar 12	12.24000 -0.20	12.63	12.00	12.46	1,552,577
26 Mar 12	12.44000 +0.05	12.63	12.35	12.35	665,783
23 Mar 12	12.39000 -0.28	12.67	12.30	12.60	1,123,366
22 Mar 12	12.67000 -0.13	12.84	12.55	12.63	967,540
21 Mar 12	12.80000 -0.28	13.08	12.67	13.08	1,566,068
20 Mar 12	13.08000 -0.37	13.38	12.75	13.33	2,671,328
19 Mar 12	13.45000 +0.16	13.55	13.10	13.25	1,841,174
16 Mar 12	13.29000 +0.33	13.31	12.90	12.95	2,584,752
15 Mar 12	12.96000 +0.34	13.07	12.30	12.65	3,012,620
14 Mar 12	12.62000 -0.73	13.42	12.50	13.39	2,340,160
13 Mar 12	13.35000 +0.35	13.35	12.90	13.05	2,314,655
12 Mar 12	13.00000 -0.02	13.18	12.80	13.02	1,409,560
09 Mar 12	13.02000 +0.08	13.15	12.87	12.94	1,286,946
08 Mar 12	12.94000 +0.17	13.35	12.66	12.70	2,566,878
07 Mar 12	12.77000 +0.05	13.03	12.41	12.58	2,304,921
06 Mar 12	12.72000 -0.22	13.00	12.58	13.00	2,433,394
05 Mar 12	12.94000 +0.24	13.10	12.60	12.70	5,611,993
02 Mar 12	12.70000 +0.53	12.72	12.13	12.17	2,210,043
01 Mar 12	12.17000 -0.16	12.37	12.05	12.30	2,589,567
29 Feb 12	12.33000 -0.10	12.46	12.23	12.38	1,349,191
28 Feb 12	12.43000 -0.20	12.75	12.20	12.50	3,689,888
27 Feb 12	12.63000 +0.32	12.88	12.31	12.36	4,543,479
24 Feb 12	12.31000 +0.02	12.44	12.16	12.29	2,105,996
23 Feb 12	12.29000 +0.11	12.57	12.06	12.18	5,375,491
22 Feb 12	12.18000 +0.49	12.33	11.61	11.76	3,993,037
21 Feb 12	11.69000 +0.21	11.75	11.36	11.46	2,436,352
20 Feb 12	11.48000 -0.01	11.69	11.45	11.55	2,441,641
17 Feb 12	11.49000 -0.05	11.59	11.15	11.59	2,048,750
16 Feb 12	11.54000 +0.04	11.70	11.40	11.41	4,582,758
15 Feb 12	11.50000 +0.23	11.52	11.03	11.20	3,438,574
14 Feb 12	11.27000 +0.06	11.90	11.11	11.18	4,323,220
13 Feb 12	11.21000 +0.15	11.32	10.76	10.98	2,749,812
10 Feb 12	11.06000 -0.05	11.18	10.98	11.11	1,583,689
09 Feb 12	11.11000 +0.07	11.23	10.98	11.09	1,752,036
08 Feb 12	11.04000 +0.29	11.08	10.68	10.86	1,872,272
07 Feb 12	10.75000 -0.25	11.00	10.65	10.96	1,354,891
06 Feb 12	11.00000 +0.00	11.15	10.88	10.93	3,336,773
03 Feb 12	11.00000 +0.23	11.15	10.65	10.70	2,770,355
02 Feb 12	10.77000 +0.13	10.81	10.54	10.65	4,448,387
01 Feb 12	10.64000 +0.25	10.68	10.35	10.41	4,887,712
31 Jan 12	10.39000 +0.02	10.54	10.35	10.40	1,466,438
30 Jan 12	10.37000 -0.04	10.51	10.31	10.45	1,508,789
20 Jan 12	10.41000 +0.08	10.45	10.23	10.36	1,918,348
19 Jan 12	10.33000 -0.15	10.54	10.00	10.35	3,903,467
18 Jan 12	10.48000 -0.12	10.84	10.32	10.56	5,092,500
17 Jan 12	10.60000 +0.30	10.68	10.20	10.30	3,832,592
16 Jan 12	10.30000 -0.19	10.59	10.20	10.40	1,892,229
13 Jan 12	10.49000 -0.56	11.05	10.38	11.04	4,534,324
12 Jan 12	11.05000 -0.20	11.33	11.00	11.21	2,032,939
11 Jan 12	11.25000 -0.09	11.74	11.08	11.20	4,662,499
10 Jan 12	11.34000 +0.34	11.36	10.99	11.09	2,223,980
09 Jan 12	11.00000 +0.33	11.03	10.66	10.72	1,536,529
06 Jan 12	10.67000 -0.03	10.75	10.30	10.60	2,418,035
05 Jan 12	10.70000 -0.80	11.50	10.51	11.50	2,292,970
04 Jan 12	11.50000 -0.74	12.25	11.46	12.24	1,807,026
30 Dec 11	12.24000 +0.41	12.30	11.54	11.71	2,580,100
29 Dec 11	11.83000 +0.15	11.88	11.51	11.66	1,277,735
28 Dec 11	11.68000 +0.37	11.79	11.20	11.31	1,155,351
27 Dec 11	11.31000 -0.26	11.66	11.30	11.63	560,106
26 Dec 11	11.57000 -0.18	11.80	11.31	11.50	2,077,386
23 Dec 11	11.75000 +0.51	12.03	11.35	12.00	17,053,360
16 Dec 11	11.24000 +0.38	11.26	10.85	11.00	1,073,708
15 Dec 11	10.86000 -0.18	11.13	10.81	11.07	1,503,375
14 Dec 11	11.04000 -0.28	11.35	10.99	11.20	1,872,832
13 Dec 11	11.32000 -0.78	12.11	11.00	12.11	11,213,220
12 Dec 11	12.10000 -0.16	12.30	11.90	12.30	3,627,258
09 Dec 11	12.26000 -0.27	12.53	12.00	12.31	2,427,418
08 Dec 11	12.53000 -0.04	12.66	12.19	12.35	1,613,217
07 Dec 11	12.57000 +0.00	12.60	12.14	12.55	3,223,154
06 Dec 11	12.57000 +0.03	12.61	12.20	12.20	903,433
05 Dec 11	12.54000 -0.43	12.96	12.30	12.89	2,787,687
02 Dec 11	12.97000 -0.36	13.12	12.73	13.12	5,156,333
01 Dec 11	13.33000 -0.33	13.87	13.01	13.72	7,590,817
30 Nov 11	13.66000 -0.06	13.87	12.99	13.68	4,900,385
29 Nov 11	13.72000 +0.23	13.76	13.36	13.63	5,028,721
28 Nov 11	13.49000 +0.13	13.65	13.21	13.23	2,306,993
25 Nov 11	13.36000 +0.16	13.55	13.10	13.18	1,083,334
24 Nov 11	13.20000 -0.04	13.33	12.90	13.08	1,547,194
23 Nov 11	13.24000 +0.27	13.49	12.66	13.07	2,337,477
22 Nov 11	12.97000 -0.38	13.46	12.86	13.30	2,152,205
21 Nov 11	13.35000 -0.18	13.55	13.18	13.34	1,608,284
18 Nov 11	13.53000 -0.33	13.85	13.48	13.80	1,417,647
17 Nov 11	13.86000 -0.02	14.01	13.73	13.81	1,321,548
16 Nov 11	13.88000 -0.30	14.42	13.80	14.19	2,575,830
15 Nov 11	14.18000 -0.18	14.45	13.99	14.45	2,522,017
14 Nov 11	14.36000 +0.52	14.58	13.86	13.99	2,961,751
11 Nov 11	13.84000 -0.16	14.19	13.76	14.00	1,996,243
10 Nov 11	14.00000 -0.16	14.33	13.91	14.01	2,503,471
09 Nov 11	14.16000 +0.39	14.26	13.70	13.70	4,009,710
08 Nov 11	13.77000 -0.19	14.26	13.54	14.00	2,618,291
07 Nov 11	13.96000 -0.07	14.39	13.90	13.98	3,125,303
04 Nov 11	14.03000 -0.24	14.39	13.91	14.32	4,376,306
03 Nov 11	14.27000 +0.11	15.02	14.10	14.35	11,341,075
02 Nov 11	14.16000 +0.27	14.48	13.50	13.51	6,612,206
01 Nov 11	13.89000 +0.47	14.10	13.19	13.21	7,767,570
31 Oct 11	13.42000 +0.13	13.56	13.02	13.10	10,661,203
28 Oct 11	13.29000 +0.93	13.45	11.99	12.52	17,354,120
27 Oct 11	12.36000 -0.43	12.93	12.30	12.77	1,689,938
26 Oct 11	12.79000 -0.17	13.26	12.70	12.77	3,319,622
25 Oct 11	12.96000 +0.26	13.15	12.69	13.00	6,251,715
24 Oct 11	12.70000 +0.48	12.78	12.10	12.26	4,225,622
21 Oct 11	12.22000 +0.09	12.30	11.80	12.18	4,110,749
20 Oct 11	12.13000 -0.73	12.94	11.96	12.87	2,226,635
19 Oct 11	12.86000 -0.38	13.39	12.80	13.30	2,002,499
18 Oct 11	13.24000 -0.57	13.85	13.20	13.83	2,397,657
17 Oct 11	13.81000 -0.03	13.99	13.60	13.90	1,036,187
14 Oct 11	13.84000 -0.06	13.96	13.76	13.90	493,946
13 Oct 11	13.90000 -0.09	14.12	13.78	13.97	1,662,326
12 Oct 11	13.99000 +0.35	14.11	13.38	13.64	1,877,502
11 Oct 11	13.64000 -0.10	14.00	13.42	13.88	492,006
10 Oct 11	13.74000 -0.02	13.98	13.55	13.98	416,964
30 Sep 11	13.76000 +0.40	13.90	13.22	13.53	1,484,448
29 Sep 11	13.36000 -0.40	13.79	13.31	13.63	1,871,564
28 Sep 11	13.76000 -0.38	14.23	13.70	14.13	1,820,485
27 Sep 11	14.14000 +0.04	14.28	13.99	13.99	1,212,812
26 Sep 11	14.10000 -0.52	14.60	13.80	14.31	1,710,425
23 Sep 11	14.62000 +0.11	14.67	14.07	14.20	810,331
22 Sep 11	14.51000 -0.33	14.83	14.48	14.83	613,420
21 Sep 11	14.84000 +0.28	15.02	14.55	14.60	1,891,677
20 Sep 11	14.56000 -0.04	14.75	14.02	14.60	3,489,376
19 Sep 11	14.60000 -0.58	15.18	14.56	15.07	3,076,668
16 Sep 11	15.18000 -0.01	15.33	15.11	15.20	1,207,160
15 Sep 11	15.19000 -0.41	15.58	15.13	15.50	2,046,003
14 Sep 11	15.60000 +0.30	15.70	15.10	15.28	4,539,810
13 Sep 11	15.30000 -0.19	15.60	15.02	15.29	2,538,699
09 Sep 11	15.49000 +0.42	15.50	15.00	15.00	4,708,470
08 Sep 11	15.07000 +0.26	15.30	14.80	14.89	2,258,587
07 Sep 11	14.81000 +0.37	14.84	14.44	14.59	848,701
06 Sep 11	14.44000 -0.16	14.75	14.27	14.53	1,207,771
05 Sep 11	14.60000 -0.69	15.30	14.55	15.26	1,749,845
02 Sep 11	15.29000 +0.09	15.39	15.08	15.18	1,322,645
01 Sep 11	15.20000 -0.02	15.43	15.03	15.22	1,194,625
31 Aug 11	15.22000 -0.31	15.50	15.01	15.50	1,922,617
30 Aug 11	15.53000 -0.18	15.79	15.51	15.65	1,555,063
29 Aug 11	15.71000 -0.31	15.96	15.40	15.96	2,673,277
26 Aug 11	16.02000 -0.08	16.31	15.97	16.11	2,652,299
25 Aug 11	16.10000 +0.09	16.23	15.76	15.97	2,440,427
24 Aug 11	16.01000 -0.12	16.29	15.76	16.13	2,679,740
23 Aug 11	16.13000 +0.14	16.17	15.50	15.82	3,453,208
22 Aug 11	15.99000 -0.16	16.75	15.70	16.20	9,197,305
19 Aug 11	16.15000 +0.28	16.16	15.50	15.75	5,967,918
18 Aug 11	15.87000 +0.06	15.99	15.60	15.73	4,565,990
17 Aug 11	15.81000 +0.05	15.97	15.51	15.79	4,176,398
16 Aug 11	15.76000 -0.14	15.93	15.56	15.87	3,758,953
15 Aug 11	15.90000 -0.40	16.35	15.73	16.19	7,852,520
12 Aug 11	16.30000 +0.51	16.45	15.60	15.80	10,324,419
11 Aug 11	15.79000 +0.29	15.88	15.06	15.20	7,021,441
10 Aug 11	15.50000 +0.41	15.60	14.86	15.15	9,412,827
09 Aug 11	15.09000 +0.89	15.19	13.80	13.95	13,619,688
08 Aug 11	14.20000 +0.47	14.25	13.25	13.40	5,875,479
05 Aug 11	13.73000 -0.30	13.84	13.54	13.70	1,605,120
04 Aug 11	14.03000 +0.06	14.13	13.91	14.00	833,110
03 Aug 11	13.97000 +0.09	14.05	13.68	13.80	888,625
02 Aug 11	13.88000 +0.07	13.91	13.60	13.75	1,514,274
01 Aug 11	13.81000 -0.15	14.09	13.71	13.71	1,751,681
29 Jul 11	13.96000 -0.08	14.44	13.91	14.20	3,748,279
28 Jul 11	14.04000 +0.16	14.29	13.68	13.75	2,498,499
27 Jul 11	13.88000 +0.26	13.95	13.51	13.60	2,594,268
26 Jul 11	13.62000 +0.16	13.88	13.25	13.25	2,934,089
25 Jul 11	13.46000 -0.45	14.04	13.32	13.91	2,817,436
22 Jul 11	13.91000 -0.18	14.29	13.87	14.00	1,728,309
21 Jul 11	14.09000 -0.27	15.22	13.90	14.35	3,513,448
20 Jul 11	14.36000 -0.10	14.55	14.15	14.46	3,798,381
19 Jul 11	14.46000 -0.21	14.76	14.26	14.50	2,947,460
18 Jul 11	14.67000 +0.09	14.93	14.55	14.60	4,429,665
15 Jul 11	14.58000 -0.23	14.89	14.49	14.72	5,168,396
14 Jul 11	14.81000 -0.07	15.00	14.76	14.88	1,518,300
13 Jul 11	14.88000 -0.02	14.92	14.77	14.81	2,148,097
12 Jul 11	14.90000 -0.35	15.26	14.75	15.10	1,313,427
11 Jul 11	15.25000 +0.24	15.31	14.70	14.91	2,508,304
08 Jul 11	15.01000 +0.18	15.10	14.83	14.83	2,151,749
07 Jul 11	14.83000 +0.23	15.32	14.46	14.51	7,131,839
06 Jul 11	14.60000 -0.08	14.68	14.30	14.68	4,825,676
05 Jul 11	14.68000 +0.04	14.81	14.55	14.68	2,264,637
04 Jul 11	14.64000 +0.09	14.90	14.45	14.55	3,569,447
01 Jul 11	14.55000 -0.29	14.79	14.54	14.79	2,063,035
30 Jun 11	14.84000 +0.68	14.92	14.10	14.17	6,927,761
29 Jun 11	14.16000 +0.11	14.45	14.00	14.05	2,816,349
28 Jun 11	14.05000 -0.02	14.21	13.88	14.07	1,536,834
27 Jun 11	14.07000 -0.12	14.32	13.99	14.26	2,562,583
24 Jun 11	14.19000 +0.45	14.32	13.60	13.69	3,066,955
23 Jun 11	13.74000 +0.23	13.81	13.40	13.42	1,691,340
22 Jun 11	13.51000 +0.23	13.67	13.10	13.21	1,564,390
21 Jun 11	13.28000 +0.35	13.30	12.80	13.00	2,034,298
20 Jun 11	12.93000 -0.12	13.12	12.90	12.95	541,200
17 Jun 11	13.05000 -0.46	13.60	12.80	13.49	1,703,497
16 Jun 11	13.51000 -0.58	14.00	13.49	14.00	2,399,966
15 Jun 11	14.09000 -0.08	14.28	14.01	14.11	1,059,528
14 Jun 11	14.17000 +0.03	14.28	14.07	14.17	1,073,146
13 Jun 11	14.14000 -0.10	14.22	13.97	14.20	1,255,560
10 Jun 11	14.24000 +0.19	14.29	13.91	13.99	2,068,129
09 Jun 11	14.05000 +0.02	14.28	14.03	14.04	1,813,597
08 Jun 11	14.03000 -0.18	14.18	13.90	14.17	2,439,949
07 Jun 11	14.21000 +0.28	14.22	13.79	13.95	1,391,297
03 Jun 11	13.93000 +0.02	14.18	13.86	13.88	1,733,231
02 Jun 11	13.91000 -0.23	14.10	13.80	14.06	1,462,212
01 Jun 11	14.14000 +0.02	14.19	13.96	14.12	2,204,489
31 May 11	14.12000 +0.19	14.15	13.83	13.95	1,378,604
30 May 11	13.93000 +0.00	14.22	13.71	13.91	2,138,233
27 May 11	13.93000 -0.24	14.21	13.71	14.05	4,319,747
26 May 11	14.17000 -0.31	14.64	14.10	14.47	2,288,654
25 May 11	14.48000 +0.11	14.59	14.26	14.34	1,343,192
24 May 11	14.37000 +0.02	14.43	14.20	14.35	867,622
23 May 11	14.35000 -0.52	14.85	14.32	14.69	2,539,762
20 May 11	14.87000 +0.06	15.01	14.71	14.75	1,628,938
19 May 11	14.81000 +0.07	14.89	14.70	14.76	1,930,354
18 May 11	14.74000 -0.42	15.25	14.70	15.15	4,153,664
17 May 11	15.16000 +0.11	15.22	14.88	14.90	926,856
16 May 11	15.05000 -0.10	15.36	14.95	15.09	2,002,531
13 May 11	15.15000 -0.26	15.45	14.95	15.39	3,497,767
12 May 11	15.41000 -0.40	15.80	15.41	15.75	3,085,750
11 May 11	15.81000 +0.22	15.84	15.20	15.52	3,579,009
10 May 11	15.59000 -0.08	15.69	15.38	15.65	2,030,573
09 May 11	15.67000 +0.09	15.80	15.51	15.70	2,507,289
06 May 11	15.58000 +0.12	15.70	15.20	15.46	4,039,997
05 May 11	15.46000 +0.27	15.66	15.05	15.05	3,381,384
04 May 11	15.19000 +0.09	15.42	14.95	15.00	2,193,978
03 May 11	15.10000 +0.08	15.17	14.87	15.00	1,272,817
29 Apr 11	15.02000 -0.05	15.19	14.60	15.07	2,949,517
28 Apr 11	15.07000 -0.49	15.89	15.03	15.56	4,385,765
27 Apr 11	15.56000 +0.13	15.70	15.39	15.40	2,597,880
26 Apr 11	15.43000 +0.20	15.48	15.08	15.20	2,238,288
25 Apr 11	15.23000 -0.47	15.78	15.19	15.71	2,446,953
22 Apr 11	15.70000 -0.10	15.95	15.60	15.95	3,702,053
21 Apr 11	15.80000 +0.35	15.80	15.36	15.47	5,039,174
20 Apr 11	15.45000 +0.33	15.54	15.06	15.06	4,650,062
19 Apr 11	15.12000 +0.00	15.20	14.66	15.10	4,104,779
18 Apr 11	15.12000 -0.13	15.29	15.08	15.25	3,001,586
15 Apr 11	15.25000 -0.27	15.51	15.02	15.50	4,115,779
14 Apr 11	15.52000 -0.07	15.90	15.45	15.58	5,447,578
13 Apr 11	15.59000 +0.49	15.82	15.01	15.15	7,469,139
11 Apr 11	15.10000 -0.20	15.40	15.06	15.39	3,142,464
08 Apr 11	15.30000 +0.20	15.35	15.02	15.05	5,200,899
07 Apr 11	15.10000 -0.18	15.26	14.85	15.26	5,857,754
06 Apr 11	15.28000 -0.63	15.93	15.10	15.91	6,314,978
01 Apr 11	15.91000 +0.04	16.00	15.70	15.88	1,890,472
31 Mar 11	15.87000 -0.18	16.16	15.80	16.00	1,624,801
30 Mar 11	16.05000 +0.00	16.18	15.89	16.04	1,450,242
29 Mar 11	16.05000 -0.21	16.37	15.68	16.22	4,101,498
28 Mar 11	16.26000 -0.53	16.80	16.19	16.79	7,168,776
25 Mar 11	16.79000 +0.12	16.90	16.62	16.70	3,729,182
24 Mar 11	16.67000 +0.00	16.78	16.55	16.68	2,885,934
23 Mar 11	16.67000 -0.13	17.00	16.55	16.86	10,164,121
22 Mar 11	16.80000 +0.57	16.86	16.18	16.18	7,335,568
21 Mar 11	16.23000 -0.05	16.46	16.10	16.20	5,017,214
18 Mar 11	16.28000 +0.24	16.40	16.00	16.11	7,430,508
17 Mar 11	16.04000 -0.86	16.85	15.90	16.85	15,086,759
16 Mar 11	16.90000 -0.39	17.29	16.70	17.29	11,413,853
15 Mar 11	17.29000 -0.19	17.48	16.69	17.30	4,015,037
14 Mar 11	17.48000 +0.18	17.49	16.71	17.22	10,674,174
11 Mar 11	17.30000 -0.56	17.86	17.20	17.78	4,482,484
10 Mar 11	17.86000 +0.15	18.09	17.62	17.72	4,076,763
09 Mar 11	17.71000 +0.02	17.75	17.48	17.75	4,856,516
08 Mar 11	17.69000 +0.10	17.75	17.43	17.61	5,678,851
07 Mar 11	17.59000 -0.13	17.85	17.30	17.72	7,765,277
04 Mar 11	17.72000 +0.16	17.86	17.10	17.46	6,329,134
03 Mar 11	17.56000 -0.54	18.19	17.37	18.19	8,073,222
02 Mar 11	18.10000 -0.32	18.39	17.99	18.39	4,202,935
01 Mar 11	18.42000 -0.42	18.95	18.38	18.88	6,693,748
28 Feb 11	18.84000 -0.34	19.15	18.70	19.00	4,431,995
25 Feb 11	19.18000 +0.58	19.62	18.62	18.70	3,302,168
24 Feb 11	18.60000 -0.28	18.93	18.49	18.80	2,890,628
23 Feb 11	18.88000 +0.26	18.93	18.31	18.50	2,647,185
22 Feb 11	18.62000 -0.53	19.27	18.48	19.20	3,058,738
21 Feb 11	19.15000 +0.90	19.19	18.04	18.05	4,189,856
18 Feb 11	18.25000 -0.54	18.88	18.10	18.79	2,297,855
17 Feb 11	18.79000 -0.38	19.29	18.48	19.18	2,389,067
16 Feb 11	19.17000 +0.15	19.20	18.78	18.90	2,405,216
15 Feb 11	19.02000 -0.14	19.40	18.81	19.28	3,763,288
14 Feb 11	19.16000 +0.67	19.33	18.31	18.49	4,955,176
11 Feb 11	18.49000 +0.29	18.60	18.03	18.31	5,359,165
10 Feb 11	18.20000 +0.30	18.29	17.70	18.02	2,811,116
09 Feb 11	17.90000 +0.02	18.03	17.52	17.52	1,171,983
01 Feb 11	17.88000 -0.10	17.99	17.56	17.75	916,561
31 Jan 11	17.98000 +0.15	18.02	17.50	17.83	968,848
28 Jan 11	17.83000 +0.46	18.45	17.12	17.30	2,015,151
27 Jan 11	17.37000 +0.50	17.51	16.52	16.70	2,275,759
26 Jan 11	16.87000 +0.44	17.00	16.20	16.20	3,428,530
25 Jan 11	16.43000 +0.15	16.64	16.20	16.24	1,340,356
24 Jan 11	16.28000 -0.63	16.95	16.20	16.95	1,666,757
21 Jan 11	16.91000 -0.18	17.05	16.48	16.88	3,501,918
20 Jan 11	17.09000 -0.05	17.25	16.60	17.25	2,793,002
19 Jan 11	17.14000 +0.37	17.36	16.78	16.78	1,719,393
18 Jan 11	16.77000 +0.27	17.20	16.40	16.98	5,129,972
17 Jan 11	16.50000 -1.12	17.60	16.30	17.60	7,246,706
14 Jan 11	17.62000 -0.41	18.16	17.46	17.91	2,155,895
13 Jan 11	18.03000 -0.28	19.00	17.95	19.00	1,893,147
12 Jan 11	18.31000 +0.00	18.35	17.96	18.30	1,876,490
11 Jan 11	18.31000 -0.65	19.05	18.00	18.96	3,856,467
10 Jan 11	18.96000 -0.95	19.91	18.87	19.87	3,551,512
07 Jan 11	19.91000 +0.20	19.93	19.34	19.71	2,498,492
06 Jan 11	19.71000 -0.20	19.95	19.30	19.90	2,215,942
05 Jan 11	19.91000 -0.37	20.25	19.80	20.11	2,806,527
04 Jan 11	20.28000 +0.03	20.50	19.95	20.31	6,653,861
31 Dec 10	20.25000 +1.10	20.55	19.15	19.30	4,381,510
30 Dec 10	19.15000 -0.25	19.46	18.91	19.46	3,083,697
29 Dec 10	19.40000 +0.19	19.42	18.87	19.20	2,162,230
28 Dec 10	19.21000 -0.64	19.85	18.77	19.85	3,489,338
27 Dec 10	19.85000 -0.68	20.93	19.60	20.53	2,895,358
24 Dec 10	20.53000 -0.51	20.99	20.29	20.99	4,314,964
23 Dec 10	21.04000 -0.86	22.00	20.90	21.46	3,329,582
22 Dec 10	21.90000 -0.64	22.60	21.64	22.50	2,612,471
21 Dec 10	22.54000 +1.59	22.68	20.68	20.68	6,318,773
20 Dec 10	20.95000 -0.11	21.19	20.46	21.08	3,071,459
17 Dec 10	21.06000 -0.53	21.60	20.82	21.60	3,733,934
16 Dec 10	21.59000 -0.19	21.93	21.37	21.79	2,386,063
15 Dec 10	21.78000 +0.01	21.88	21.00	21.70	4,820,877
14 Dec 10	21.77000 -0.72	22.65	21.63	22.63	4,616,951
13 Dec 10	22.49000 +0.28	22.87	22.01	22.21	4,153,520
10 Dec 10	22.21000 +0.20	22.48	21.59	21.76	4,317,175
09 Dec 10	22.01000 +0.88	22.14	20.12	20.13	5,994,847
08 Dec 10	21.13000 +0.40	21.54	20.51	20.73	2,794,792
07 Dec 10	20.73000 +0.85	20.90	19.88	19.99	3,784,954
06 Dec 10	19.88000 -0.52	20.78	19.48	20.38	8,727,251
03 Dec 10	20.40000 -0.38	20.95	20.05	20.49	3,118,226
02 Dec 10	20.78000 -0.70	22.10	20.59	21.98	5,674,389
01 Dec 10	21.48000 -0.14	22.01	21.00	21.35	2,795,809
30 Nov 10	21.62000 -1.00	22.65	20.88	22.30	4,887,292
29 Nov 10	22.62000 +0.03	23.05	21.86	22.58	5,258,333
26 Nov 10	22.59000 +0.00	22.87	21.81	22.59	2,815,384
25 Nov 10	22.59000 -0.18	23.69	22.40	22.80	6,247,402
24 Nov 10	22.77000 +0.55	23.20	22.00	22.00	5,436,394
23 Nov 10	22.22000 -0.47	23.77	21.80	23.10	12,822,653
19 Nov 10	22.69000 +2.06	22.69	20.50	20.80	11,722,147
18 Nov 10	20.63000 +0.54	21.08	20.13	20.14	5,512,494
17 Nov 10	20.09000 -1.52	21.57	19.45	21.00	11,639,211
16 Nov 10	21.61000 -0.04	22.41	20.67	22.00	11,396,642
15 Nov 10	21.65000 +1.22	22.47	20.33	20.44	10,472,337
12 Nov 10	20.43000 -1.47	22.20	19.75	21.30	10,552,548
11 Nov 10	21.90000 -0.08	23.08	21.30	21.88	11,238,792
10 Nov 10	21.98000 -0.30	22.25	21.14	22.04	11,070,372
09 Nov 10	22.28000 +1.12	22.35	20.70	20.90	18,513,578
08 Nov 10	21.16000 +1.83	21.26	19.22	19.22	16,179,485
05 Nov 10	19.33000 +0.33	19.63	18.90	18.99	11,220,914
04 Nov 10	19.00000 +1.04	19.32	18.00	18.00	11,535,750
03 Nov 10	17.96000 -0.34	18.45	17.68	18.07	6,916,905
02 Nov 10	18.30000 -0.87	19.06	18.25	18.89	7,728,744
01 Nov 10	19.17000 -0.01	19.44	18.45	19.18	11,070,736
29 Oct 10	19.18000 +0.16	19.80	18.52	18.62	13,011,683
28 Oct 10	19.02000 +0.77	19.69	17.81	18.30	19,656,550
27 Oct 10	18.25000 +1.66	18.25	16.41	16.50	20,724,130
26 Oct 10	16.59000 +0.23	16.78	16.11	16.36	12,058,655
25 Oct 10	16.36000 +0.76	16.48	15.80	15.80	15,739,122
22 Oct 10	15.60000 +0.51	16.11	15.08	15.08	11,663,288
21 Oct 10	15.09000 +0.31	15.40	14.85	14.85	11,025,714
20 Oct 10	14.78000 -0.20	15.30	14.28	14.88	7,764,286
19 Oct 10	14.98000 +0.98	15.36	13.85	13.99	13,684,484
18 Oct 10	14.00000 -0.73	14.77	13.65	14.60	13,516,386
15 Oct 10	14.73000 -0.57	15.20	14.57	15.20	10,702,449
14 Oct 10	15.30000 -0.65	16.22	15.00	15.95	12,038,232
13 Oct 10	15.95000 +0.25	15.96	15.60	15.64	10,444,508
12 Oct 10	15.70000 -0.30	16.02	15.48	16.02	13,006,859
11 Oct 10	16.00000 -0.55	16.82	15.75	16.64	12,187,403
08 Oct 10	16.55000 +0.26	16.66	16.00	16.31	5,951,416
30 Sep 10	16.29000 +0.21	16.37	15.75	16.02	5,776,786
29 Sep 10	16.08000 -0.61	16.70	16.04	16.70	5,539,508
28 Sep 10	16.69000 -0.01	16.83	16.41	16.74	4,887,238
27 Sep 10	16.70000 +0.72	16.72	15.91	16.00	5,943,059
21 Sep 10	15.98000 -0.18	16.27	15.80	16.25	4,779,749
20 Sep 10	16.16000 -0.47	17.05	16.00	16.60	5,844,462
17 Sep 10	16.63000 +0.13	16.99	16.35	16.63	6,209,039
16 Sep 10	16.50000 -0.47	17.12	15.89	16.97	9,457,984
15 Sep 10	16.97000 -0.37	17.60	16.90	17.24	8,078,264
14 Sep 10	17.34000 +0.36	17.90	17.11	17.18	16,799,526
13 Sep 10	16.98000 +0.68	17.18	16.23	16.26	18,416,976
10 Sep 10	16.30000 +0.02	16.33	15.80	16.20	15,138,299
09 Sep 10	16.28000 +0.65	16.45	15.60	15.70	22,293,680
08 Sep 10	15.63000 +0.02	15.90	15.43	15.60	8,517,348
07 Sep 10	15.61000 +0.01	15.75	15.41	15.61	7,224,613
06 Sep 10	15.60000 -0.27	16.14	15.39	15.87	9,581,382
03 Sep 10	15.87000 -0.01	16.30	15.49	15.89	10,541,805
02 Sep 10	15.88000 +0.57	15.97	15.21	15.40	15,834,335
01 Sep 10	15.31000 +0.73	15.35	14.48	14.58	15,521,116
31 Aug 10	14.58000 -0.33	15.02	14.45	15.02	8,121,436
30 Aug 10	14.91000 +0.15	15.10	14.64	14.79	7,135,650
27 Aug 10	14.76000 +0.04	14.90	14.60	14.80	2,638,187
26 Aug 10	14.72000 +0.06	14.84	14.70	14.75	1,412,740
25 Aug 10	14.66000 -0.36	15.05	14.61	14.90	3,626,757
24 Aug 10	15.02000 +0.06	15.23	14.68	14.96	3,836,531
23 Aug 10	14.96000 +0.12	15.27	14.66	14.77	2,861,554
20 Aug 10	14.84000 -0.49	15.29	14.80	15.29	3,905,544
19 Aug 10	15.33000 -0.37	15.78	15.28	15.65	5,251,950
18 Aug 10	15.70000 +0.37	15.72	15.24	15.35	4,778,440
17 Aug 10	15.33000 +0.10	15.73	15.23	15.23	3,946,145
16 Aug 10	15.23000 +0.33	15.37	14.80	14.89	3,836,376
13 Aug 10	14.90000 -0.10	15.06	14.67	14.85	3,558,267
12 Aug 10	15.00000 +0.03	15.28	14.60	14.79	5,271,088
11 Aug 10	14.97000 +0.06	15.04	14.58	14.91	6,600,041
10 Aug 10	14.91000 -0.72	15.64	14.88	15.57	4,614,502
09 Aug 10	15.63000 +0.10	15.73	15.30	15.47	5,023,640
06 Aug 10	15.53000 +0.30	15.60	14.85	15.23	6,590,124
05 Aug 10	15.23000 -0.18	15.43	14.97	15.28	6,020,133
04 Aug 10	15.41000 -0.10	15.60	14.78	15.40	5,819,931
03 Aug 10	15.51000 -0.49	16.21	15.50	16.01	3,787,518
02 Aug 10	16.00000 +0.05	16.29	15.80	15.95	3,386,929
30 Jul 10	15.95000 +0.26	16.20	15.27	15.52	5,891,709
29 Jul 10	15.69000 +0.62	15.71	15.08	15.10	4,486,361
28 Jul 10	15.07000 +0.16	15.32	14.77	14.99	3,500,876
27 Jul 10	14.91000 -0.12	15.23	14.84	15.05	3,258,469
26 Jul 10	15.03000 +0.13	15.20	14.56	14.84	4,580,798
23 Jul 10	14.90000 +0.48	15.03	14.44	14.44	6,728,055
22 Jul 10	14.42000 +0.26	14.50	13.96	14.12	3,570,166
21 Jul 10	14.16000 +0.00	14.40	14.07	14.08	3,548,615
20 Jul 10	14.16000 +0.44	14.55	13.68	13.68	6,517,993
19 Jul 10	13.72000 +0.34	13.89	13.02	13.18	2,825,721
16 Jul 10	13.38000 +0.07	13.59	12.98	13.29	2,904,373
15 Jul 10	13.31000 -0.56	14.11	13.21	13.87	3,146,812
14 Jul 10	13.87000 -0.05	14.30	13.80	13.97	3,831,475
13 Jul 10	13.92000 -0.37	14.14	13.81	14.00	6,620,274
12 Jul 10	14.29000 +0.80	14.84	13.22	13.40	9,204,783
09 Jul 10	13.49000 +0.80	13.50	12.35	12.73	15,229,107
08 Jul 10	12.69000 -0.51	13.20	12.46	13.17	7,750,998
07 Jul 10	13.20000 -0.15	13.31	12.77	13.31	3,663,299
06 Jul 10	13.35000 -0.09	13.49	12.62	12.99	4,771,146
05 Jul 10	13.44000 -0.75	14.38	12.77	14.05	6,368,594
02 Jul 10	14.19000 -0.66	15.05	13.37	15.05	2,808,925
01 Jul 10	14.85000 -0.17	15.30	14.71	15.08	1,300,559
30 Jun 10	15.02000 +0.26	15.10	14.51	14.76	3,557,991
29 Jun 10	14.76000 -0.49	15.33	14.66	15.20	2,154,720
28 Jun 10	15.25000 -0.21	15.63	15.13	15.46	1,484,596
25 Jun 10	15.46000 -0.43	15.95	15.42	15.62	1,899,196
24 Jun 10	15.89000 +0.03	16.09	15.65	15.65	1,358,633
23 Jun 10	15.86000 +0.36	16.10	15.64	15.70	1,724,414
22 Jun 10	15.50000 -0.22	16.10	15.40	15.72	1,283,725
21 Jun 10	15.72000 +0.11	15.79	15.26	15.26	1,459,460
18 Jun 10	15.61000 -0.68	16.39	15.10	16.01	2,731,962
17 Jun 10	16.29000 -0.50	17.08	16.18	16.88	1,216,180
11 Jun 10	16.79000 +0.07	17.11	16.73	16.97	2,446,304
10 Jun 10	16.72000 +0.36	16.82	16.20	16.30	2,480,394
09 Jun 10	16.36000 +0.49	16.37	15.89	15.98	2,279,842
08 Jun 10	15.87000 -0.07	16.10	15.60	15.90	1,811,155
07 Jun 10	15.94000 +0.39	15.95	15.07	15.07	4,022,706
04 Jun 10	15.55000 -0.23	15.90	15.12	15.50	2,773,311
03 Jun 10	15.78000 -0.23	16.47	15.77	15.95	1,499,766
02 Jun 10	16.01000 +0.09	16.50	14.98	15.75	2,873,291
01 Jun 10	15.92000 -0.33	16.25	15.40	15.90	2,466,289
31 May 10	16.25000 -0.03	16.48	15.90	16.26	1,814,878
28 May 10	16.28000 +0.53	16.48	15.77	15.77	3,127,782
27 May 10	15.75000 +0.27	15.88	15.30	15.40	1,165,887
26 May 10	15.48000 -0.05	15.70	15.36	15.51	1,051,911
25 May 10	15.53000 -0.20	15.74	15.19	15.69	2,253,917
24 May 10	15.73000 +0.60	15.89	15.00	15.13	2,889,919
21 May 10	15.13000 +0.22	15.21	14.40	14.40	2,736,933
20 May 10	14.91000 -0.06	15.39	14.66	14.85	4,066,631
19 May 10	14.97000 +0.60	15.20	14.10	14.37	2,576,936
18 May 10	14.37000 -0.12	14.85	14.00	14.45	2,065,283
17 May 10	14.49000 -0.91	15.19	14.18	15.19	3,985,877
14 May 10	15.40000 +0.28	15.74	14.81	15.01	1,883,130
13 May 10	15.12000 +0.44	15.26	14.30	14.81	1,464,077
12 May 10	14.68000 -0.27	15.34	14.11	14.62	3,343,076
11 May 10	14.95000 -0.91	16.40	14.70	16.05	3,758,789
10 May 10	15.86000 -6.84	16.88	15.55	16.18	2,288,062
07 May 10	22.70000 -0.51	22.98	22.00	22.68	2,117,876
06 May 10	23.21000 -1.40	24.73	22.80	24.50	3,028,579
05 May 10	24.61000 +0.33	24.65	23.78	24.05	2,647,382
04 May 10	24.28000 -0.26	24.50	23.88	24.10	2,261,873
30 Apr 10	24.54000 -1.23	25.84	23.75	25.84	2,245,737
29 Apr 10	25.77000 -0.14	26.48	25.00	26.09	1,926,136
28 Apr 10	25.91000 -1.62	27.18	25.10	27.10	2,370,273
27 Apr 10	27.53000 -0.27	27.80	26.27	27.59	1,442,678
26 Apr 10	27.80000 -0.09	28.08	27.00	27.90	1,429,977
23 Apr 10	27.89000 +1.06	27.95	26.51	26.83	2,876,932
21 Apr 10	26.83000 +1.03	27.49	25.80	25.88	3,582,548
20 Apr 10	25.80000 +0.97	26.13	24.06	25.26	1,394,495
19 Apr 10	24.83000 -0.78	25.89	24.12	25.50	1,884,042
16 Apr 10	25.61000 -0.50	26.71	25.50	26.71	1,947,349
15 Apr 10	26.11000 -0.56	27.20	26.00	26.60	1,614,204
14 Apr 10	26.67000 +0.09	26.78	26.16	26.58	1,151,128
13 Apr 10	26.58000 -0.21	27.30	25.51	26.79	5,179,003
12 Apr 10	26.79000 +0.63	27.09	26.11	26.39	4,799,365
09 Apr 10	26.16000 +1.69	26.55	24.21	24.45	4,944,689
08 Apr 10	24.47000 +0.49	24.53	23.60	23.70	3,476,613
07 Apr 10	23.98000 +0.25	23.99	23.51	23.66	2,166,880
06 Apr 10	23.73000 -0.25	23.98	23.28	23.89	2,607,450
02 Apr 10	23.98000 -0.33	24.24	23.51	24.24	4,708,450
01 Apr 10	24.31000 +1.01	24.38	23.06	23.27	4,624,271
31 Mar 10	23.30000 +0.22	23.32	22.70	23.00	3,028,816
30 Mar 10	23.08000 -0.07	23.30	22.86	23.30	2,538,514
29 Mar 10	23.15000 -0.35	23.85	23.02	23.70	1,901,339
26 Mar 10	23.50000 +0.30	23.60	23.00	23.15	2,640,065
25 Mar 10	23.20000 -0.01	23.32	22.78	23.00	1,008,515
24 Mar 10	23.21000 +0.21	23.25	22.73	23.19	1,798,119
23 Mar 10	23.00000 -0.58	23.85	22.96	23.66	1,377,725
22 Mar 10	23.58000 +0.60	23.68	22.99	23.10	2,524,483
19 Mar 10	22.98000 +0.04	23.09	22.81	22.90	1,078,745
18 Mar 10	22.94000 +0.44	23.11	22.54	22.54	1,705,382
17 Mar 10	22.50000 +0.44	23.10	21.90	22.05	2,105,234
16 Mar 10	22.06000 +0.07	22.12	21.85	22.00	425,425
15 Mar 10	21.99000 -0.27	22.29	21.80	22.28	1,566,039
12 Mar 10	22.26000 -0.26	22.58	22.08	22.08	1,426,606
11 Mar 10	22.52000 -0.11	22.75	21.80	22.68	1,628,670
10 Mar 10	22.63000 -0.59	23.55	22.20	23.11	1,711,303
09 Mar 10	23.22000 -0.17	23.56	23.00	23.50	645,226
08 Mar 10	23.39000 +0.16	23.48	23.00	23.21	722,008
05 Mar 10	23.23000 -0.09	23.64	22.96	23.00	1,219,456
04 Mar 10	23.32000 -0.59	24.85	23.00	23.68	3,112,532
03 Mar 10	23.91000 +1.04	25.10	22.85	22.87	2,638,059
02 Mar 10	22.87000 +0.45	23.09	22.43	22.66	2,453,495
01 Mar 10	22.42000 -0.26	22.75	22.20	22.68	1,582,936
26 Feb 10	22.68000 -0.11	23.05	22.50	22.79	1,624,178
25 Feb 10	22.79000 +0.37	22.90	22.22	22.30	1,761,580
24 Feb 10	22.42000 +0.72	22.45	21.32	21.66	1,776,968
23 Feb 10	21.70000 -0.39	22.10	21.30	22.10	1,194,411
22 Feb 10	22.09000 +0.31	22.35	21.30	21.78	1,384,722
12 Feb 10	21.78000 +0.33	21.84	21.16	21.48	1,140,472
11 Feb 10	21.45000 +0.19	21.50	20.89	21.24	1,120,779
10 Feb 10	21.26000 +0.62	21.28	20.00	20.71	5,025,807
09 Feb 10	20.64000 +0.01	21.05	20.10	20.40	1,811,595
05 Feb 10	20.63000 -1.22	21.60	20.55	21.10	1,628,190
04 Feb 10	21.85000 -0.34	22.20	21.32	22.14	1,901,909
03 Feb 10	22.19000 -0.02	22.45	20.90	22.03	3,121,974
02 Feb 10	22.21000 +0.58	22.60	21.36	21.63	4,753,859
01 Feb 10	21.63000 -0.02	21.87	21.01	21.65	1,842,512
29 Jan 10	21.65000 +0.00	22.02	21.17	21.60	6,654,295
28 Jan 10	21.65000 +1.05	22.00	20.50	20.50	3,314,448
27 Jan 10	20.60000 +0.60	20.90	19.36	20.20	5,470,316
26 Jan 10	20.00000 -1.54	21.60	19.83	21.42	3,619,744
25 Jan 10	21.54000 -0.01	21.77	21.10	21.60	2,458,457
22 Jan 10	21.55000 -0.95	22.45	20.81	22.10	3,892,359
21 Jan 10	22.50000 -0.10	22.85	22.03	22.03	3,601,890
20 Jan 10	22.60000 -1.24	23.80	22.34	23.80	3,678,688
19 Jan 10	23.84000 +0.18	24.09	23.13	23.70	6,308,202
18 Jan 10	23.66000 -0.09	23.99	23.00	23.80	4,301,513
15 Jan 10	23.75000 +1.16	24.10	22.55	22.55	12,676,649
14 Jan 10	22.59000 +0.57	22.97	21.70	22.00	12,879,011
13 Jan 10	22.02000 +0.35	22.30	20.80	21.00	9,482,500
12 Jan 10	21.67000 -0.85	22.77	21.00	22.25	12,236,129
11 Jan 10	22.52000 +0.68	23.62	21.95	23.55	15,762,013
08 Jan 10	21.84000 -0.05	22.09	21.25	21.80	5,495,096
07 Jan 10	21.89000 -0.61	22.48	21.52	22.48	5,674,626
06 Jan 10	22.50000 -0.07	22.98	22.00	22.64	3,931,064
05 Jan 10	22.57000 +1.27	22.60	21.10	21.44	9,119,896
04 Jan 10	21.30000 +0.29	22.10	20.98	20.98	5,998,280
31 Dec 09	21.01000 -0.47	22.85	20.91	21.00	8,854,679
30 Dec 09	21.48000 +1.05	21.69	20.40	20.80	9,479,893
29 Dec 09	20.43000 +0.98	20.49	19.26	19.40	8,450,549
28 Dec 09	19.45000 +0.00	20.15	18.84	18.84	4,582,716