FUNDMANAGER.co.uk

Wingtech Technology Co Ltd

Date	Closing Price £	Daily High £	Daily Low £	Daily Open £	Volume
20 Oct 26	12.46000 -0.57	13.25	12.20	13.03	45,866,488
19 Oct 26	13.03000 -0.69	13.80	13.03	13.58	29,319,324
16 Oct 26	13.72000 -0.17	14.20	13.68	14.15	16,796,554
15 Oct 26	13.89000 -0.45	14.32	13.73	13.86	19,114,800
14 Oct 26	14.34000 +0.11	14.87	14.03	14.12	23,739,408
13 Oct 26	14.23000 -0.66	14.77	13.45	14.57	34,151,616
12 Oct 26	14.89000 -0.75	15.54	14.88	15.51	25,489,860
09 Oct 26	15.64000 -0.36	15.89	15.13	15.82	29,117,410
08 Oct 26	16.00000 -0.43	16.47	15.91	16.38	21,050,840
30 Sep 26	16.43000 -0.08	16.61	16.39	16.55	12,970,302
29 Sep 26	16.51000 +0.21	16.66	16.35	16.39	14,960,940
28 Sep 26	16.30000 -0.74	16.91	16.29	16.91	25,253,370
24 Sep 26	17.04000 -0.06	17.42	17.04	17.08	20,346,604
23 Sep 26	17.10000 -0.49	17.43	17.10	17.42	23,332,936
22 Sep 26	17.59000 +0.73	17.69	17.02	17.02	44,613,768
21 Sep 26	16.86000 +0.12	16.96	16.55	16.64	21,545,420
18 Sep 26	16.74000 +0.24	16.86	16.57	16.63	21,270,000
17 Sep 26	16.50000 -0.55	16.87	16.50	16.72	30,209,800
16 Sep 26	17.05000 +0.37	17.19	16.65	16.65	22,127,010
15 Sep 26	16.68000 -0.05	16.94	16.64	16.67	17,687,780
14 Sep 26	16.73000 -0.40	17.01	16.69	17.01	23,670,420
11 Sep 26	17.13000 +0.10	17.24	16.78	16.88	26,106,560
10 Sep 26	17.03000 -0.14	17.34	16.97	17.05	25,587,450
09 Sep 26	17.17000 -0.43	17.68	17.13	17.50	30,545,084
08 Sep 26	17.60000 -0.50	18.03	17.55	18.00	35,382,320
07 Sep 26	18.10000 -0.03	18.25	17.90	18.00	25,275,160
04 Sep 26	18.13000 +0.03	18.55	17.90	18.19	35,903,520
03 Sep 26	18.10000 -0.66	18.70	18.05	18.70	37,542,832
02 Sep 26	18.76000 +0.23	19.24	17.99	18.12	44,301,440
01 Sep 26	18.53000 -0.59	19.75	18.41	19.40	54,365,272
31 Aug 26	19.12000 -0.67	19.43	18.90	19.40	48,435,552
28 Aug 26	19.79000 +0.68	20.20	18.71	19.16	70,271,616
27 Aug 26	19.11000 +0.62	19.50	18.51	18.88	66,108,832
26 Aug 26	18.49000 -0.43	20.38	18.33	19.44	98,412,056
25 Aug 26	18.92000 +1.72	18.92	17.32	17.39	83,303,728
24 Aug 26	17.20000 +0.53	17.49	16.91	17.15	43,594,360
21 Aug 26	16.67000 +0.15	16.87	16.33	16.42	20,570,056
20 Aug 26	16.52000 +0.22	16.79	16.23	16.43	22,245,030
19 Aug 26	16.30000 -0.84	16.89	16.26	16.85	35,449,672
18 Aug 26	17.14000 -0.46	17.52	17.12	17.51	32,860,330
17 Aug 26	17.60000 +0.14	17.96	17.12	17.16	42,631,300
14 Aug 26	17.46000 +0.03	18.20	17.41	17.50	45,411,608
13 Aug 26	17.43000 +0.28	17.95	17.02	17.02	49,430,792
12 Aug 26	17.15000 -0.33	17.37	17.10	17.24	34,252,320
11 Aug 26	17.48000 +0.99	17.97	16.20	16.40	64,631,712
10 Aug 26	16.49000 -0.33	16.79	16.31	16.78	30,704,820
07 Aug 26	16.82000 +0.06	16.96	16.63	16.73	29,072,176
06 Aug 26	16.76000 -0.32	17.05	16.61	16.87	34,865,700
05 Aug 26	17.08000 -0.03	17.33	16.87	16.92	43,384,000
04 Aug 26	17.11000 +0.69	17.28	16.40	16.50	51,052,608
03 Aug 26	16.42000 -0.17	16.70	16.26	16.56	27,863,570
31 Jul 26	16.59000 +0.58	16.92	16.34	16.50	41,262,388
30 Jul 26	16.01000 -0.69	16.85	16.00	16.58	41,021,200
29 Jul 26	16.70000 -0.14	16.90	16.40	16.75	29,484,950
28 Jul 26	16.84000 -0.23	17.04	16.63	16.72	29,284,980
27 Jul 26	17.07000 +0.24	17.16	16.46	16.81	32,127,740
24 Jul 26	16.83000 +0.03	17.34	16.35	16.51	41,904,160
23 Jul 26	16.80000 +0.52	17.07	16.25	16.25	42,578,672
22 Jul 26	16.28000 -0.84	17.26	16.20	16.81	51,698,552
21 Jul 26	17.12000 -0.07	17.59	15.83	17.21	67,256,544
20 Jul 26	17.19000 -1.88	18.93	17.16	18.50	74,977,728
17 Jul 26	19.07000 +0.26	20.18	18.82	19.58	75,078,200
16 Jul 26	18.81000 -1.02	20.15	18.77	19.46	52,785,232
15 Jul 26	19.83000 -0.12	20.80	18.18	19.00	94,884,496
14 Jul 26	19.95000 -1.15	21.48	19.58	21.18	77,227,880
13 Jul 26	21.10000 +0.26	22.26	20.83	20.99	102,307,024
10 Jul 26	20.84000 +1.53	21.24	18.74	19.40	113,967,896
09 Jul 26	19.31000 +0.78	19.70	17.81	17.92	84,611,488
08 Jul 26	18.53000 +0.61	19.37	16.17	17.48	84,437,088
07 Jul 26	17.92000 +0.37	18.36	17.32	17.55	47,817,480
06 Jul 26	17.55000 -0.70	18.55	17.30	18.25	51,777,140
03 Jul 26	18.25000 +0.76	18.36	17.40	17.70	59,576,076
02 Jul 26	17.49000 +0.31	17.95	17.06	17.16	49,128,144
01 Jul 26	17.18000 +0.36	17.48	16.52	16.66	43,073,752
30 Jun 26	16.82000 -0.89	17.70	16.82	17.70	61,694,512
29 Jun 26	17.71000 +0.84	17.71	16.61	16.77	71,016,624
26 Jun 26	16.87000 +0.80	16.87	15.99	16.07	62,220,168
25 Jun 26	16.07000 +0.20	16.44	15.67	16.00	38,829,712
24 Jun 26	15.87000 -0.83	16.35	15.87	16.35	46,670,584
23 Jun 26	16.70000 +0.42	17.09	16.05	16.07	53,922,432
22 Jun 26	16.28000 -0.62	17.18	16.07	16.79	49,847,088
18 Jun 26	16.90000 -0.86	17.99	16.87	17.40	48,433,916
17 Jun 26	17.76000 -0.93	18.37	17.76	18.37	54,190,100
16 Jun 26	18.69000 +0.46	19.09	18.10	18.74	53,822,224
15 Jun 26	18.23000 +0.87	18.23	17.39	17.54	32,254,544
12 Jun 26	17.36000 -0.58	18.49	17.17	17.93	53,570,056
11 Jun 26	17.94000 -0.94	18.79	17.94	18.50	41,357,312
10 Jun 26	18.88000 -0.99	19.86	18.88	19.80	49,678,108
09 Jun 26	19.87000 -1.04	21.33	19.87	21.20	54,546,620
08 Jun 26	20.91000 -0.48	22.21	20.32	20.32	93,431,744
05 Jun 26	21.39000 +0.82	21.60	19.54	19.54	113,715,336
04 Jun 26	20.57000 -1.08	20.57	20.57	20.57	6,070,000
03 Jun 26	21.65000 -1.14	23.93	21.65	23.93	46,087,500
02 Jun 26	22.79000 +1.09	22.79	22.79	22.79	2,739,700
01 Jun 26	21.70000 +1.03	21.70	21.70	21.70	2,274,201
29 May 26	20.67000 +0.98	20.67	20.67	20.67	6,427,714
28 May 26	19.69000 +0.94	19.69	19.43	19.69	28,092,380
27 May 26	18.75000 +0.89	18.75	17.67	17.69	30,880,284
26 May 26	17.86000 +0.85	17.86	16.55	17.51	99,588,312
25 May 26	17.01000 +0.81	17.01	16.33	16.39	36,339,480
22 May 26	16.20000 -0.60	16.77	16.00	16.38	104,293,616
21 May 26	16.80000 +0.80	16.80	15.20	15.20	214,305,360
20 May 26	16.00000 -0.84	16.00	16.00	16.00	2,567,600
19 May 26	16.84000 -0.89	16.84	16.84	16.84	1,932,300
18 May 26	17.73000 -0.93	17.73	17.73	17.73	3,076,100
15 May 26	18.66000 -0.98	18.66	18.66	18.66	6,178,900
14 May 26	19.64000 -1.03	19.64	19.64	19.64	7,549,900
13 May 26	20.67000 -1.09	20.67	20.67	20.67	2,787,600
12 May 26	21.76000 -1.14	21.76	21.76	21.76	1,642,800
11 May 26	22.90000 -1.20	22.90	22.90	22.90	1,523,600
08 May 26	24.10000 -1.27	24.10	24.10	24.10	1,648,000
07 May 26	25.37000 -1.34	25.37	25.37	25.37	992,800
06 May 26	26.71000 -1.41	26.71	26.71	26.71	545,500
29 Apr 26	28.12000 +0.32	28.27	27.42	27.50	25,809,484
28 Apr 26	27.80000 -0.86	28.49	27.65	28.36	26,737,184
27 Apr 26	28.66000 +0.85	28.83	26.92	27.69	46,222,692
24 Apr 26	27.81000 -0.54	28.36	27.65	28.21	37,359,976
23 Apr 26	28.35000 -0.83	29.18	28.27	29.00	36,786,256
22 Apr 26	29.18000 +0.05	29.55	28.55	29.13	43,512,616
21 Apr 26	29.13000 -2.25	31.17	29.00	31.15	67,662,144
20 Apr 26	31.38000 +0.20	31.56	31.00	31.01	22,021,652
17 Apr 26	31.18000 +0.01	31.33	30.92	31.09	17,970,156
16 Apr 26	31.17000 +0.05	31.23	30.88	31.13	17,113,912
15 Apr 26	31.12000 -0.55	31.87	31.07	31.80	18,776,584
14 Apr 26	31.67000 +0.32	32.03	31.40	31.66	18,547,668
13 Apr 26	31.35000 -0.28	31.57	31.23	31.30	13,652,216
10 Apr 26	31.63000 +0.22	32.08	31.52	31.53	17,433,230
09 Apr 26	31.41000 -0.39	31.70	31.14	31.35	14,671,429
08 Apr 26	31.80000 +1.39	31.80	30.75	30.92	23,449,848
07 Apr 26	30.41000 +0.17	30.80	30.07	30.20	12,132,471
03 Apr 26	30.24000 -0.58	30.95	30.23	30.75	12,939,540
02 Apr 26	30.82000 -0.83	31.55	30.75	31.50	16,046,942
01 Apr 26	31.65000 +0.29	31.93	31.48	31.90	12,003,493
31 Mar 26	31.36000 -0.63	32.07	31.35	31.75	14,493,864
30 Mar 26	31.99000 -0.61	32.23	31.74	32.13	15,154,319
27 Mar 26	32.60000 +0.11	33.14	31.93	32.30	19,487,488
26 Mar 26	32.49000 +0.09	33.68	32.32	32.41	29,691,390
25 Mar 26	32.40000 +0.28	32.79	32.17	32.28	19,134,514
24 Mar 26	32.12000 +0.75	32.17	31.10	31.85	21,314,630
23 Mar 26	31.37000 -1.40	32.36	31.05	32.10	26,657,546
20 Mar 26	32.77000 +0.32	33.67	32.02	32.58	32,545,988
19 Mar 26	32.45000 -0.96	33.12	32.30	33.06	20,567,352
18 Mar 26	33.41000 -0.10	33.66	33.06	33.49	17,129,744
17 Mar 26	33.51000 -0.38	34.09	33.47	33.90	20,791,944
16 Mar 26	33.89000 +0.78	34.15	32.75	33.11	32,300,418
13 Mar 26	33.11000 -0.30	33.53	33.00	33.17	17,728,418
12 Mar 26	33.41000 -0.42	33.79	33.18	33.60	23,071,656
11 Mar 26	33.83000 +0.49	34.28	32.91	33.36	40,169,560
10 Mar 26	33.34000 -0.08	34.05	33.08	33.59	33,725,336
09 Mar 26	33.42000 +0.76	34.94	31.40	31.73	69,434,496
06 Mar 26	32.66000 +1.57	33.98	30.76	30.99	61,516,408
05 Mar 26	31.09000 +0.61	31.47	30.89	30.89	23,783,642
04 Mar 26	30.48000 -0.55	31.26	30.38	30.58	23,327,306
03 Mar 26	31.03000 -1.44	32.96	31.00	32.45	36,969,528
02 Mar 26	32.47000 -1.03	33.18	32.35	33.11	32,080,328
27 Feb 26	33.50000 -0.20	33.64	33.22	33.50	21,985,822
26 Feb 26	33.70000 -0.08	33.95	33.53	33.78	20,992,616
25 Feb 26	33.78000 +0.10	33.98	33.36	33.68	22,991,916
24 Feb 26	33.68000 +0.50	34.10	32.93	33.50	28,789,114
13 Feb 26	33.18000 -0.41	33.82	33.18	33.48	29,662,672
12 Feb 26	33.59000 -1.64	34.74	33.31	34.51	56,779,944
11 Feb 26	35.23000 -0.31	35.97	35.20	35.51	19,755,178
10 Feb 26	35.54000 +0.36	36.18	35.13	35.36	31,155,544
09 Feb 26	35.18000 +1.23	35.26	34.19	34.32	36,897,896
06 Feb 26	33.95000 +0.66	34.41	33.00	33.01	36,764,236
05 Feb 26	33.29000 -0.94	34.06	33.12	33.99	35,648,276
04 Feb 26	34.23000 -0.38	34.30	33.60	33.90	45,514,568
03 Feb 26	34.61000 -0.85	35.40	32.28	32.28	91,342,528
02 Feb 26	35.46000 -3.94	35.46	35.46	35.46	12,916,600
30 Jan 26	39.40000 -0.52	40.20	38.71	39.72	44,135,560
29 Jan 26	39.92000 -0.66	41.28	39.64	40.28	55,785,692
28 Jan 26	40.58000 +1.28	42.40	39.29	39.30	101,692,880
27 Jan 26	39.30000 -0.22	39.89	37.96	39.89	48,558,312
26 Jan 26	39.52000 -0.83	41.20	39.35	40.55	54,839,880
23 Jan 26	40.35000 +1.21	40.94	38.70	39.10	78,107,960
22 Jan 26	39.14000 -1.49	40.08	39.01	40.00	82,168,736
21 Jan 26	40.63000 +1.38	40.87	39.00	39.03	85,691,088
20 Jan 26	39.25000 -0.14	39.90	39.02	39.20	47,225,828
19 Jan 26	39.39000 -0.02	39.77	39.07	39.48	44,466,716
16 Jan 26	39.41000 +0.59	39.80	38.64	38.89	61,491,744
15 Jan 26	38.82000 +0.02	39.07	38.02	38.50	42,332,704
14 Jan 26	38.80000 +0.22	39.32	38.18	38.30	52,639,628
13 Jan 26	38.58000 -1.38	39.69	38.50	39.53	52,522,732
12 Jan 26	39.96000 +0.85	40.00	39.04	39.12	57,773,504
09 Jan 26	39.11000 +0.37	39.30	38.57	38.75	40,888,000
08 Jan 26	38.74000 +0.24	39.10	38.29	38.39	39,391,576
07 Jan 26	38.50000 -0.48	39.37	38.28	39.36	43,296,836
06 Jan 26	38.98000 +1.08	39.00	37.79	37.85	57,868,256
05 Jan 26	37.90000 +0.62	38.33	37.00	37.00	48,134,432
31 Dec 25	37.28000 -0.21	38.10	36.89	37.58	34,257,916
30 Dec 25	37.49000 +0.14	37.93	37.11	37.22	26,742,400
29 Dec 25	37.35000 -0.54	38.48	37.22	37.84	38,133,488
26 Dec 25	37.89000 -0.14	38.29	37.74	37.95	27,165,004
25 Dec 25	38.03000 -0.19	38.16	37.80	38.15	30,640,662
24 Dec 25	38.22000 -0.25	38.34	37.88	38.18	35,991,264
23 Dec 25	38.47000 +0.85	39.44	37.25	37.78	60,145,736
22 Dec 25	37.62000 +0.41	37.94	37.30	37.31	29,191,772
19 Dec 25	37.21000 +0.31	37.49	36.96	37.05	21,925,302
18 Dec 25	36.90000 -0.38	37.57	36.81	36.88	23,181,076
17 Dec 25	37.28000 +0.42	37.36	36.61	36.61	27,200,664
16 Dec 25	36.86000 -1.18	37.80	36.80	37.77	33,979,340
15 Dec 25	38.04000 -1.08	38.63	38.00	38.60	32,604,496
12 Dec 25	39.12000 +1.10	39.18	38.16	38.31	44,162,816
11 Dec 25	38.02000 -1.13	39.11	38.00	39.00	36,887,168
10 Dec 25	39.15000 -0.22	39.75	38.40	39.14	35,391,968
09 Dec 25	39.37000 +0.22	40.58	38.76	39.00	53,777,340
08 Dec 25	39.15000 +0.17	39.47	38.86	39.02	33,967,904
05 Dec 25	38.98000 +0.44	39.04	37.73	38.40	35,245,440
04 Dec 25	38.54000 -0.37	39.05	38.26	38.60	31,724,644
03 Dec 25	38.91000 -1.09	40.08	38.68	39.90	44,401,240
02 Dec 25	40.00000 -0.91	40.81	39.89	40.78	37,586,808
01 Dec 25	40.91000 -0.01	41.15	40.57	40.80	35,457,800
28 Nov 25	40.92000 -0.23	41.20	40.16	40.78	39,904,292
27 Nov 25	41.15000 +1.59	42.28	39.81	39.81	77,681,376
26 Nov 25	39.56000 -1.27	40.54	39.47	40.44	57,644,000
25 Nov 25	40.83000 -0.01	41.72	40.53	40.69	45,716,160
24 Nov 25	40.84000 -1.52	42.00	39.00	42.00	53,870,344
21 Nov 25	42.36000 -0.29	43.43	41.66	41.96	52,613,040
20 Nov 25	42.65000 +0.35	44.50	42.65	44.50	64,993,524
19 Nov 25	42.30000 +0.37	42.73	40.98	41.42	42,858,380
18 Nov 25	41.93000 -1.97	43.80	41.85	43.80	57,080,416
17 Nov 25	43.90000 -1.10	44.80	43.62	44.35	49,353,468
14 Nov 25	45.00000 +0.69	45.85	43.65	44.11	69,061,272
13 Nov 25	44.31000 +0.19	45.03	43.68	43.72	56,899,940
12 Nov 25	44.12000 -2.13	45.79	43.57	45.35	71,129,832
11 Nov 25	46.25000 -0.11	47.68	44.75	46.20	104,422,904
10 Nov 25	46.36000 +1.36	47.88	44.87	45.00	144,632,848
07 Nov 25	45.00000 +3.98	45.00	40.23	40.53	90,216,488
06 Nov 25	41.02000 -2.06	41.98	40.40	41.40	103,232,648
05 Nov 25	43.08000 -1.75	43.97	43.01	43.28	67,932,864
04 Nov 25	44.83000 +0.61	45.53	41.68	43.89	121,294,576
03 Nov 25	44.22000 -0.78	46.49	43.82	45.80	83,856,384
31 Oct 25	45.00000 +1.33	46.16	44.28	44.61	100,851,064
30 Oct 25	43.67000 -1.79	45.68	43.42	45.58	110,055,552
29 Oct 25	45.46000 +0.85	46.33	44.50	44.50	127,686,656
28 Oct 25	44.61000 +0.07	46.09	43.90	44.20	167,071,776
27 Oct 25	44.54000 +3.53	45.11	41.18	42.25	217,465,296
24 Oct 25	41.01000 +0.02	41.47	40.16	40.80	115,900,160
23 Oct 25	40.99000 +0.63	42.29	38.97	40.49	142,666,080
22 Oct 25	40.36000 -1.35	43.49	40.11	41.80	169,427,248
21 Oct 25	41.71000 +3.79	41.71	38.03	38.03	174,429,328
20 Oct 25	37.92000 -0.58	39.44	34.99	38.50	148,388,128
17 Oct 25	38.50000 +1.58	39.50	36.60	36.99	166,630,160
16 Oct 25	36.92000 -1.27	38.86	35.73	36.40	165,257,920
15 Oct 25	38.19000 +0.54	40.97	34.50	34.50	255,441,696
14 Oct 25	37.65000 -4.18	37.65	37.65	37.65	9,854,300
13 Oct 25	41.83000 -4.65	41.83	41.83	41.83	4,083,900
30 Sep 25	46.48000 -1.68	49.22	46.38	48.70	73,540,536
29 Sep 25	48.16000 -0.04	48.74	47.56	48.15	31,071,656
26 Sep 25	48.20000 -1.20	50.27	48.20	49.40	39,781,784
25 Sep 25	49.40000 +0.68	50.80	48.52	48.65	52,062,092
24 Sep 25	48.72000 +0.44	49.32	47.15	47.97	46,972,256
23 Sep 25	48.28000 -0.68	50.00	46.89	48.90	56,515,096
22 Sep 25	48.96000 +1.86	49.58	47.07	47.55	58,048,440
19 Sep 25	47.10000 -2.22	48.40	46.86	48.40	63,120,232
18 Sep 25	49.32000 +4.32	49.50	44.70	44.89	120,080,408
17 Sep 25	45.00000 +1.68	45.20	42.93	43.34	45,993,048
16 Sep 25	43.32000 -0.21	43.93	42.82	43.32	28,942,846
15 Sep 25	43.53000 +1.29	45.07	42.27	43.08	55,430,208
12 Sep 25	42.24000 -0.42	43.20	42.11	43.05	30,301,144
11 Sep 25	42.66000 +0.84	42.80	41.20	41.50	30,647,724
10 Sep 25	41.82000 -0.13	42.20	40.96	41.88	24,363,888
09 Sep 25	41.95000 -0.53	42.75	41.69	42.11	25,155,072
08 Sep 25	42.48000 +1.04	42.92	41.30	41.50	37,920,952
05 Sep 25	41.44000 +2.14	41.47	39.00	39.39	37,611,404
04 Sep 25	39.30000 -1.50	41.49	38.67	40.95	39,969,536
03 Sep 25	40.80000 -0.85	41.87	40.69	41.77	28,810,102
02 Sep 25	41.65000 -1.18	43.00	40.95	42.50	45,501,280
01 Sep 25	42.83000 -0.60	45.32	42.55	44.90	55,207,328
29 Aug 25	43.43000 +0.52	44.09	41.61	42.65	48,693,148
28 Aug 25	42.91000 +0.42	43.25	41.21	42.40	54,691,116
27 Aug 25	42.49000 -0.47	43.95	42.40	42.96	56,434,552
26 Aug 25	42.96000 +0.96	43.98	41.18	41.50	56,344,820
25 Aug 25	42.00000 +1.43	43.36	40.40	40.86	67,573,184
22 Aug 25	40.57000 +1.12	40.80	39.18	39.20	43,328,076
21 Aug 25	39.45000 +0.21	40.88	38.77	40.02	56,808,632
20 Aug 25	39.24000 +1.33	39.25	37.72	37.92	40,732,204
19 Aug 25	37.91000 -0.05	38.50	37.70	38.00	23,182,040
18 Aug 25	37.96000 +0.61	38.31	37.48	37.48	29,739,748
15 Aug 25	37.35000 +0.85	37.45	36.10	36.10	25,064,866
14 Aug 25	36.50000 -0.54	37.86	36.50	37.06	31,944,116
13 Aug 25	37.04000 +0.49	37.25	36.52	36.63	23,454,828
12 Aug 25	36.55000 +0.14	36.88	36.25	36.43	19,342,440
11 Aug 25	36.41000 +0.33	36.63	36.06	36.08	12,683,683
08 Aug 25	36.08000 -0.59	36.46	35.86	36.43	14,797,193
07 Aug 25	36.67000 -0.07	37.39	36.31	36.70	24,121,560
06 Aug 25	36.74000 +0.12	36.88	36.44	36.63	13,676,154
05 Aug 25	36.62000 +0.21	36.65	36.27	36.52	12,044,113
04 Aug 25	36.41000 -0.12	36.50	36.12	36.30	12,408,600
01 Aug 25	36.53000 -0.43	37.34	36.30	36.87	17,847,216
31 Jul 25	36.96000 -0.59	37.93	36.83	37.36	21,784,526
30 Jul 25	37.55000 -0.47	38.78	37.22	38.00	25,407,504
29 Jul 25	38.02000 +0.45	38.07	37.31	37.40	20,242,132
28 Jul 25	37.57000 +0.46	37.93	36.81	37.13	23,282,512
25 Jul 25	37.11000 +0.63	37.15	35.76	36.00	27,785,786
24 Jul 25	36.48000 +0.25	36.57	36.15	36.25	17,340,404
23 Jul 25	36.23000 -0.35	36.90	36.08	36.57	17,422,972
22 Jul 25	36.58000 -0.54	37.05	36.43	36.93	21,997,954
21 Jul 25	37.12000 +0.13	37.49	36.80	37.05	29,144,340
18 Jul 25	36.99000 +1.94	37.28	35.09	35.10	53,668,400
17 Jul 25	35.05000 +0.50	35.20	34.20	34.40	18,556,162
16 Jul 25	34.55000 -0.16	35.25	34.36	34.72	15,958,606
15 Jul 25	34.71000 +0.57	35.23	33.90	34.52	24,738,304
14 Jul 25	34.14000 -0.26	34.60	33.76	34.53	12,098,279
11 Jul 25	34.40000 +0.01	34.45	34.10	34.35	12,070,660
10 Jul 25	34.39000 -0.16	34.66	34.11	34.30	12,531,181
09 Jul 25	34.55000 +0.44	34.74	34.00	34.00	16,767,247
08 Jul 25	34.11000 +0.94	34.38	33.16	33.17	20,110,404
07 Jul 25	33.17000 +0.14	33.50	32.91	33.07	8,858,100
04 Jul 25	33.03000 -0.57	33.55	33.00	33.50	10,983,036
03 Jul 25	33.60000 +0.55	33.75	33.02	33.13	13,498,980
02 Jul 25	33.05000 -0.41	33.43	32.80	33.34	11,491,050
01 Jul 25	33.46000 -0.07	33.75	33.21	33.53	11,341,176
30 Jun 25	33.53000 +0.29	33.66	33.32	33.45	10,701,667
27 Jun 25	33.24000 +0.11	33.63	33.05	33.39	11,817,506
26 Jun 25	33.13000 -0.56	33.75	33.12	33.72	15,959,603
25 Jun 25	33.69000 +1.13	33.78	32.69	32.70	25,249,374
24 Jun 25	32.56000 +0.75	32.60	31.86	31.95	13,675,164
23 Jun 25	31.81000 +0.38	31.90	31.00	31.12	9,904,471
20 Jun 25	31.43000 +0.10	32.08	31.38	31.43	13,189,617
19 Jun 25	31.33000 -0.09	32.00	31.28	31.32	12,085,118
18 Jun 25	31.42000 +0.04	31.50	30.91	31.06	8,534,646
17 Jun 25	31.38000 +0.13	31.74	31.09	31.32	12,549,035
16 Jun 25	31.25000 +0.02	31.45	30.90	31.10	15,384,961
13 Jun 25	31.23000 -0.95	32.15	31.12	32.06	38,076,664
12 Jun 25	32.18000 -0.47	32.53	32.10	32.50	13,474,849
11 Jun 25	32.65000 -0.02	33.18	32.60	32.67	11,064,828
10 Jun 25	32.67000 -0.06	33.63	32.60	32.85	16,458,647
09 Jun 25	32.73000 +0.32	33.13	32.34	32.42	13,118,099
06 Jun 25	32.41000 -0.92	32.86	32.30	32.68	14,737,967
05 Jun 25	33.33000 +0.33	33.60	32.80	32.90	11,494,187
04 Jun 25	33.00000 +0.04	33.20	32.72	32.91	9,995,847
03 Jun 25	32.96000 -1.00	33.49	32.51	33.30	16,926,784
30 May 25	33.96000 -0.68	34.36	33.85	34.36	8,319,294
29 May 25	34.64000 +0.87	34.76	33.85	33.85	11,497,615
28 May 25	33.77000 -0.44	34.35	33.68	34.20	8,406,872
27 May 25	34.21000 -0.38	34.50	33.95	34.49	9,589,286
26 May 25	34.59000 -0.49	35.14	34.34	34.99	13,846,529
23 May 25	35.08000 -0.73	36.17	35.03	35.60	17,040,908
22 May 25	35.81000 +1.18	36.37	34.68	34.68	30,812,152
21 May 25	34.63000 -0.50	35.22	34.57	35.01	9,684,011
20 May 25	35.13000 +1.13	36.18	33.68	33.71	23,166,060
19 May 25	34.00000 -0.22	35.36	33.96	34.69	14,962,087
16 May 25	34.22000 +0.06	34.69	33.89	34.05	6,811,195
15 May 25	34.16000 -0.63	34.60	34.05	34.60	7,554,309
14 May 25	34.79000 -0.26	35.22	34.53	34.88	11,315,089
13 May 25	35.05000 +0.44	35.61	34.06	34.98	21,522,876
12 May 25	34.61000 +0.48	34.69	34.07	34.48	10,404,838
09 May 25	34.13000 -0.19	34.50	33.76	34.18	10,320,443
08 May 25	34.32000 -0.23	34.58	34.18	34.54	11,072,440
07 May 25	34.55000 -0.40	35.20	34.29	35.00	14,546,055
06 May 25	34.95000 +0.28	35.26	34.50	34.75	17,521,708
30 Apr 25	34.67000 +0.16	35.16	34.41	34.67	14,543,287
29 Apr 25	34.51000 +0.87	35.40	33.28	33.51	25,098,012
28 Apr 25	33.64000 +1.21	33.99	32.97	33.28	22,800,788
25 Apr 25	32.43000 +0.60	33.28	31.77	31.80	15,566,473
24 Apr 25	31.83000 -0.30	32.76	31.80	32.15	10,114,200
23 Apr 25	32.13000 +0.23	32.44	31.70	32.10	8,762,219
22 Apr 25	31.90000 +0.00	32.05	31.70	31.80	6,639,588
21 Apr 25	31.90000 +0.59	32.60	31.20	31.45	9,550,200
18 Apr 25	31.31000 -0.29	31.75	31.16	31.48	6,670,001
17 Apr 25	31.60000 -0.50	32.40	31.57	31.94	10,407,500
16 Apr 25	32.10000 +0.17	33.15	31.52	31.78	16,770,451
15 Apr 25	31.93000 +0.13	32.00	31.31	31.61	9,957,700
14 Apr 25	31.80000 +0.43	32.48	31.55	32.47	15,422,503
11 Apr 25	31.37000 +1.13	31.80	29.95	30.10	18,814,868
10 Apr 25	30.24000 +0.89	30.77	29.93	30.20	16,631,138
09 Apr 25	29.35000 +0.74	29.58	27.52	28.08	20,121,304
08 Apr 25	28.61000 -0.19	29.45	27.92	28.82	20,590,480
07 Apr 25	28.80000 -3.20	30.92	28.80	30.42	21,497,438
03 Apr 25	32.00000 -0.69	32.78	31.88	32.33	10,007,721
02 Apr 25	32.69000 +0.10	32.83	32.42	32.60	5,581,600
01 Apr 25	32.59000 +0.01	32.92	32.44	32.50	6,579,862
31 Mar 25	32.58000 -0.79	33.25	32.25	33.01	11,729,853
28 Mar 25	33.37000 -0.22	33.82	33.25	33.25	8,141,203
27 Mar 25	33.59000 +0.01	34.09	33.26	33.60	9,866,339
26 Mar 25	33.58000 -0.40	34.11	33.57	33.80	10,781,321
25 Mar 25	33.98000 +0.03	34.55	33.80	33.90	12,083,620
24 Mar 25	33.95000 -0.94	34.74	33.15	34.43	25,948,628
21 Mar 25	34.89000 +0.20	36.66	34.51	35.45	32,244,628
20 Mar 25	34.69000 -0.50	35.24	34.66	35.06	11,754,943
19 Mar 25	35.19000 -0.61	35.73	35.12	35.66	11,824,043
18 Mar 25	35.80000 +0.23	36.43	35.60	35.70	13,184,046
17 Mar 25	35.57000 -0.21	35.94	35.51	35.81	12,582,110
14 Mar 25	35.78000 +0.50	35.98	35.11	35.35	15,501,531
13 Mar 25	35.28000 -0.89	36.10	35.00	36.10	17,479,480
12 Mar 25	36.17000 -0.19	36.78	36.10	36.30	15,932,541
11 Mar 25	36.36000 +0.35	36.91	35.51	35.51	17,460,464
10 Mar 25	36.01000 -0.19	36.45	35.59	36.32	13,255,051
07 Mar 25	36.20000 -0.08	36.69	35.96	36.28	18,969,584
06 Mar 25	36.28000 +0.79	36.40	35.66	35.75	20,156,256
05 Mar 25	35.49000 -0.31	36.15	35.13	35.80	14,900,941
04 Mar 25	35.80000 +0.70	36.29	34.71	34.90	20,397,876
03 Mar 25	35.10000 +0.45	36.10	34.26	34.73	22,520,468
28 Feb 25	34.65000 -1.86	36.42	34.55	36.29	26,144,612
27 Feb 25	36.51000 -0.60	37.38	35.88	37.15	24,643,702
26 Feb 25	37.11000 -0.21	37.46	36.85	37.28	21,314,148
25 Feb 25	37.32000 -0.31	37.95	36.83	37.16	25,320,748
24 Feb 25	37.63000 +0.30	37.98	36.70	37.28	30,982,604
21 Feb 25	37.33000 +0.43	37.68	36.49	36.50	35,818,376
20 Feb 25	36.90000 +1.37	37.77	35.26	35.50	40,926,468
19 Feb 25	35.53000 +1.21	35.56	34.35	34.38	20,204,204
18 Feb 25	34.32000 -1.28	35.57	34.20	35.55	22,056,462
17 Feb 25	35.60000 -0.12	36.08	35.33	35.72	18,925,190
14 Feb 25	35.72000 +0.08	35.87	35.35	35.52	19,046,440
13 Feb 25	35.64000 -1.03	36.50	35.60	36.49	25,172,008
12 Feb 25	36.67000 +1.05	36.68	35.10	35.65	36,247,868
11 Feb 25	35.62000 -0.38	36.05	35.30	35.99	19,668,812
10 Feb 25	36.00000 -0.04	36.18	35.62	36.05	23,555,596
07 Feb 25	36.04000 +0.91	36.75	34.91	35.08	37,284,808
06 Feb 25	35.13000 +0.81	35.20	33.89	34.12	25,514,216
05 Feb 25	34.32000 +0.66	34.96	33.70	34.05	24,062,754
27 Jan 25	33.66000 -1.22	35.07	33.65	34.88	26,127,220
24 Jan 25	34.88000 +1.68	35.35	33.00	33.03	39,595,232
23 Jan 25	33.20000 +0.05	34.25	33.16	33.60	25,024,428
22 Jan 25	33.15000 -0.74	34.20	32.98	33.65	19,039,190
21 Jan 25	33.89000 +0.04	34.44	33.35	33.79	29,199,236
20 Jan 25	33.85000 +0.65	34.43	31.80	31.88	55,378,520
17 Jan 25	33.20000 +0.24	33.78	32.60	32.81	24,507,656
16 Jan 25	32.96000 +0.15	33.55	32.40	32.86	23,979,954
15 Jan 25	32.81000 -0.35	33.26	32.63	33.10	20,301,980
14 Jan 25	33.16000 +1.83	33.25	31.18	31.60	30,701,904
13 Jan 25	31.33000 -0.09	31.60	30.63	31.00	17,784,516
10 Jan 25	31.42000 -0.98	32.97	31.38	32.15	25,367,332
09 Jan 25	32.40000 +0.09	32.85	32.00	32.09	21,970,428
08 Jan 25	32.31000 -0.18	32.98	31.06	32.28	31,553,048
07 Jan 25	32.49000 +0.85	32.50	31.61	31.75	34,419,784
06 Jan 25	31.64000 -1.81	33.22	31.32	32.53	56,263,288
03 Jan 25	33.45000 -3.70	37.10	33.44	36.88	78,454,128
02 Jan 25	37.15000 -1.63	39.00	36.38	38.50	100,601,312
31 Dec 24	38.78000 +3.53	38.78	37.20	37.20	52,492,988
30 Dec 24	35.25000 -0.50	35.80	34.70	35.76	27,402,544
27 Dec 24	35.75000 +0.46	36.59	34.93	35.30	47,700,404
26 Dec 24	35.29000 +0.35	35.83	34.52	34.71	29,238,144
25 Dec 24	34.94000 -0.65	35.87	34.80	35.50	21,599,584
24 Dec 24	35.59000 +0.32	35.65	34.81	35.28	23,754,340
23 Dec 24	35.27000 -0.98	36.37	35.15	36.26	28,768,888
20 Dec 24	36.25000 +0.26	37.18	35.63	36.00	45,836,508
19 Dec 24	35.99000 +0.61	36.30	34.78	35.00	32,399,916
18 Dec 24	35.38000 +0.29	35.86	34.85	35.38	24,163,088
17 Dec 24	35.09000 +0.09	35.95	34.67	35.00	28,204,476
16 Dec 24	35.00000 -1.00	36.12	34.88	36.00	30,495,204
13 Dec 24	36.00000 -0.60	36.67	35.80	36.25	30,307,776
12 Dec 24	36.60000 +0.56	36.82	35.58	36.05	37,360,652
11 Dec 24	36.04000 -0.66	36.22	35.34	36.00	46,492,892
10 Dec 24	36.70000 +0.12	37.89	36.57	37.62	41,613,104
09 Dec 24	36.58000 -0.41	37.18	36.40	36.99	31,012,704
06 Dec 24	36.99000 +0.31	37.15	36.20	36.68	38,229,144
05 Dec 24	36.68000 +0.25	36.96	36.00	36.18	35,757,340
04 Dec 24	36.43000 -0.49	37.97	36.28	37.60	65,151,244
03 Dec 24	36.92000 -0.58	38.62	36.26	37.70	81,707,112
02 Dec 24	37.50000 -3.19	42.20	36.72	40.57	105,786,208
29 Nov 24	40.69000 +0.52	41.37	39.61	40.12	23,616,510
28 Nov 24	40.17000 -0.90	41.20	40.11	41.07	19,219,708
27 Nov 24	41.07000 +2.30	41.10	37.88	38.50	35,216,684
26 Nov 24	38.77000 -0.43	39.65	38.54	39.20	19,694,024
25 Nov 24	39.20000 -1.43	40.94	38.36	40.58	36,639,024
22 Nov 24	40.63000 -1.47	43.16	40.58	42.05	27,700,576
21 Nov 24	42.10000 -0.65	43.04	41.49	42.70	23,327,538
20 Nov 24	42.75000 -0.49	43.20	42.26	43.12	23,599,300
19 Nov 24	43.24000 +0.56	43.39	41.35	42.68	33,287,168
18 Nov 24	42.68000 -0.25	44.02	41.25	43.23	37,939,520
15 Nov 24	42.93000 -2.67	45.85	42.85	45.54	42,821,872
14 Nov 24	45.60000 -2.80	48.92	45.51	48.39	36,383,740
13 Nov 24	48.40000 -0.75	49.35	47.20	48.89	34,319,936
12 Nov 24	49.15000 -0.83	50.98	48.88	50.96	50,152,720
11 Nov 24	49.98000 +4.54	49.98	45.90	45.90	67,062,056
08 Nov 24	45.44000 +1.62	46.76	44.26	44.50	54,048,496
07 Nov 24	43.82000 -0.36	44.48	43.00	44.05	34,449,756
06 Nov 24	44.18000 -1.02	46.17	43.82	45.22	45,336,856
05 Nov 24	45.20000 +2.33	46.22	43.20	43.24	59,886,968
04 Nov 24	42.87000 +0.37	44.00	41.90	42.43	36,759,616
01 Nov 24	42.50000 -1.27	46.33	42.18	43.00	72,360,224
31 Oct 24	43.77000 +3.11	44.69	40.04	40.30	88,047,720
30 Oct 24	40.66000 -1.52	41.42	39.80	41.02	77,528,584
29 Oct 24	42.18000 +2.39	43.77	41.23	42.00	141,816,336
28 Oct 24	39.79000 +3.62	39.79	36.78	36.98	60,197,280
25 Oct 24	36.17000 +1.26	36.87	34.68	34.91	48,969,916
24 Oct 24	34.91000 +1.02	36.16	33.55	33.60	42,727,400
23 Oct 24	33.89000 -0.24	34.47	33.62	34.00	25,036,368
22 Oct 24	34.13000 -0.34	34.71	33.40	34.20	33,450,488
21 Oct 24	34.47000 +1.76	35.35	32.85	33.11	62,775,768
18 Oct 24	32.71000 +1.80	33.56	30.70	30.80	42,488,120
17 Oct 24	30.91000 +0.23	31.96	30.82	30.92	23,774,428
16 Oct 24	30.68000 -0.56	31.22	30.35	30.45	18,983,692
15 Oct 24	31.24000 -0.58	32.54	31.12	31.75	25,063,544
14 Oct 24	31.82000 +0.82	31.94	29.91	30.84	31,991,416
11 Oct 24	31.00000 -1.90	32.85	30.50	32.36	32,904,868
10 Oct 24	32.90000 -1.63	35.21	32.29	34.67	48,179,376
09 Oct 24	34.53000 -1.47	37.39	33.88	35.98	82,746,232
08 Oct 24	36.00000 +3.27	36.00	34.37	36.00	64,382,360
30 Sep 24	32.73000 +2.98	32.73	30.96	32.00	48,984,576
27 Sep 24	29.75000 +1.65	29.75	28.44	28.81	16,532,641
26 Sep 24	28.10000 +1.33	28.12	26.62	26.76	21,027,236
25 Sep 24	26.77000 +0.78	27.67	26.22	26.25	25,250,118
24 Sep 24	25.99000 +1.14	25.99	24.71	25.00	15,776,920
23 Sep 24	24.85000 -0.05	25.25	24.69	24.90	6,571,610
20 Sep 24	24.90000 -0.26	25.32	24.64	25.16	7,594,005
19 Sep 24	25.16000 +0.66	25.61	24.63	24.85	10,220,734
18 Sep 24	24.50000 -0.22	24.98	24.12	24.71	6,508,390
13 Sep 24	24.72000 -0.32	25.16	24.70	25.04	5,127,638
12 Sep 24	25.04000 -0.41	25.84	25.03	25.58	5,418,440
11 Sep 24	25.45000 +0.09	25.59	25.06	25.25	5,309,200
10 Sep 24	25.36000 +0.18	25.55	24.76	25.18	6,679,624
09 Sep 24	25.18000 -0.06	25.46	25.00	25.24	5,873,291
06 Sep 24	25.24000 -0.59	26.02	25.21	25.98	5,989,429
05 Sep 24	25.83000 +0.25	26.10	25.51	25.68	7,073,301
04 Sep 24	25.58000 -0.11	25.85	25.43	25.50	6,402,000
03 Sep 24	25.69000 +0.29	25.89	25.29	25.34	7,243,788
02 Sep 24	25.40000 -0.70	26.15	25.33	26.04	10,418,538
30 Aug 24	26.10000 +1.18	26.28	24.82	24.88	17,255,412
29 Aug 24	24.92000 +0.69	25.06	24.11	24.23	12,305,250
28 Aug 24	24.23000 -0.16	24.48	24.06	24.36	8,671,167
27 Aug 24	24.39000 -0.96	25.34	24.34	25.21	10,776,887
26 Aug 24	25.35000 +0.24	25.56	25.08	25.10	7,092,007
23 Aug 24	25.11000 -0.11	25.37	24.83	25.10	8,855,345
22 Aug 24	25.22000 -0.82	26.10	25.20	26.04	11,543,104
21 Aug 24	26.04000 -0.01	26.53	25.86	25.89	8,555,814
20 Aug 24	26.05000 -0.65	26.78	25.75	26.69	11,809,314
19 Aug 24	26.70000 -0.10	27.16	26.31	26.45	9,152,415
16 Aug 24	26.80000 -0.22	27.31	26.76	27.11	10,049,891
15 Aug 24	27.02000 +0.22	27.33	26.58	26.74	11,538,078
14 Aug 24	26.80000 -0.38	27.15	26.80	27.15	8,334,610
13 Aug 24	27.18000 +0.14	27.23	26.75	27.09	8,942,595
12 Aug 24	27.04000 -0.26	27.26	26.87	27.20	8,321,130
09 Aug 24	27.30000 -0.44	28.29	27.26	28.12	13,113,822
08 Aug 24	27.74000 -0.01	28.23	27.34	27.52	11,868,338
07 Aug 24	27.75000 -0.28	28.24	27.72	27.94	11,086,409
06 Aug 24	28.03000 +0.28	28.40	27.63	28.20	12,748,818
05 Aug 24	27.75000 -1.25	29.05	27.75	28.50	18,194,728
02 Aug 24	29.00000 -1.13	30.03	28.93	29.67	18,907,876
01 Aug 24	30.13000 +0.30	30.56	29.50	29.95	25,182,636
31 Jul 24	29.83000 +2.32	30.26	27.22	27.50	30,743,092
30 Jul 24	27.51000 +0.11	27.63	26.94	27.41	11,594,749
29 Jul 24	27.40000 -0.55	28.08	27.39	27.95	10,682,808
26 Jul 24	27.95000 +0.10	28.18	27.59	27.85	12,239,421
25 Jul 24	27.85000 -0.69	28.21	27.11	27.35	17,157,772
24 Jul 24	28.54000 -0.76	29.68	28.43	29.25	17,131,682
23 Jul 24	29.30000 -1.42	30.76	29.26	30.76	18,823,836
22 Jul 24	30.72000 +0.11	31.07	30.40	30.65	22,932,470
19 Jul 24	30.61000 +1.19	30.97	29.10	29.25	31,438,584
18 Jul 24	29.42000 -0.48	29.62	28.70	29.40	19,335,166
17 Jul 24	29.90000 -0.36	30.60	29.90	30.23	18,459,712
16 Jul 24	30.26000 +1.20	30.37	28.85	29.00	24,063,358
15 Jul 24	29.06000 -0.44	29.85	28.89	29.71	15,656,267
12 Jul 24	29.50000 -0.20	29.74	29.11	29.20	13,968,745
11 Jul 24	29.70000 +0.89	29.94	28.98	29.40	25,774,388
10 Jul 24	28.81000 -0.20	28.99	28.17	28.20	28,087,898
09 Jul 24	29.01000 +2.64	29.01	26.25	26.26	34,268,536
08 Jul 24	26.37000 -0.81	27.24	26.24	27.18	14,193,847
05 Jul 24	27.18000 -0.29	27.44	26.85	27.34	11,630,000
04 Jul 24	27.47000 -0.51	28.22	27.47	27.98	10,838,913
03 Jul 24	27.98000 +0.05	28.34	27.42	27.96	14,381,100
02 Jul 24	27.93000 -0.13	28.75	27.69	28.00	15,920,846
01 Jul 24	28.06000 -0.19	28.90	27.62	28.62	16,132,700
28 Jun 24	28.25000 +0.93	29.34	27.26	27.30	30,032,612
27 Jun 24	27.32000 -0.46	28.13	27.29	27.48	13,935,703
26 Jun 24	27.78000 +0.70	27.85	26.69	27.34	16,184,490
25 Jun 24	27.08000 -1.22	28.48	26.80	28.22	24,620,384
24 Jun 24	28.30000 -1.82	29.98	28.25	29.93	26,592,432
21 Jun 24	30.12000 -0.21	30.19	29.35	29.95	16,314,674
20 Jun 24	30.33000 -0.80	31.50	30.30	31.00	23,687,224
19 Jun 24	31.13000 -0.39	31.82	30.90	31.61	21,749,608
18 Jun 24	31.52000 -0.06	31.77	31.20	31.54	24,271,838
17 Jun 24	31.58000 +1.62	32.15	29.68	29.79	38,755,988
14 Jun 24	29.96000 -0.20	30.06	29.55	30.03	14,580,738
13 Jun 24	30.16000 +0.21	30.56	29.70	29.98	20,203,020
12 Jun 24	29.95000 +0.10	30.50	29.91	30.04	16,583,337
11 Jun 24	29.85000 +0.76	29.88	28.48	29.01	16,360,775
07 Jun 24	29.09000 -0.17	29.77	28.82	29.41	14,033,165
06 Jun 24	29.26000 -0.54	30.72	29.15	29.85	17,959,596
05 Jun 24	29.80000 -0.21	30.59	29.75	29.98	14,382,231
04 Jun 24	30.01000 -0.11	30.11	29.45	30.11	12,285,624
03 Jun 24	30.12000 -0.40	30.77	29.85	30.51	16,083,678
31 May 24	30.52000 -0.09	31.15	30.45	30.66	17,076,830
30 May 24	30.61000 +0.67	31.30	29.42	29.85	19,117,204
29 May 24	29.94000 -0.14	30.37	29.76	30.00	11,591,471
28 May 24	30.08000 +0.08	30.97	29.76	30.02	18,801,392
27 May 24	30.00000 +0.37	30.00	28.93	29.75	15,450,123
24 May 24	29.63000 -0.82	30.66	29.60	30.30	14,511,160
23 May 24	30.45000 -0.72	31.17	30.35	31.17	13,289,749
22 May 24	31.17000 +0.66	31.20	30.34	30.58	14,719,243
21 May 24	30.51000 -0.44	31.02	30.45	30.85	11,101,482
20 May 24	30.95000 -0.60	31.77	30.74	31.41	18,047,320
17 May 24	31.55000 +0.39	31.55	30.92	31.11	9,360,572
16 May 24	31.16000 +0.11	31.55	30.97	31.22	10,593,849
15 May 24	31.05000 -0.50	31.55	31.00	31.41	10,249,050
14 May 24	31.55000 -0.19	32.36	31.44	31.76	11,829,003
13 May 24	31.74000 -0.59	32.30	31.61	31.98	10,237,024
10 May 24	32.33000 -0.46	32.98	32.13	32.91	10,822,756
09 May 24	32.79000 +0.87	32.94	31.92	31.99	15,394,161
08 May 24	31.92000 -0.52	32.50	31.77	32.37	10,344,258
07 May 24	32.44000 +0.07	32.57	32.12	32.39	11,021,000
06 May 24	32.37000 +0.87	32.69	32.10	32.10	17,098,296
30 Apr 24	31.50000 -0.58	32.23	31.23	32.07	16,304,112
29 Apr 24	32.08000 +1.04	32.17	30.85	30.85	20,205,880
26 Apr 24	31.04000 +0.66	31.32	30.26	30.39	22,924,996
25 Apr 24	30.38000 -0.11	30.94	30.09	30.18	19,367,924
24 Apr 24	30.49000 -1.08	30.94	29.80	30.94	36,645,572
23 Apr 24	31.57000 -3.51	32.33	31.57	31.57	25,350,474
22 Apr 24	35.08000 +0.75	35.08	33.08	33.99	14,116,974
19 Apr 24	34.33000 -1.04	35.15	34.08	35.02	12,935,993
18 Apr 24	35.37000 +0.14	35.87	34.66	35.00	14,393,891
17 Apr 24	35.23000 +1.40	35.25	34.06	34.07	14,577,280
16 Apr 24	33.83000 -1.22	34.99	33.83	34.90	15,066,180
15 Apr 24	35.05000 +0.30	35.50	34.66	34.66	15,573,702
12 Apr 24	34.75000 +0.25	35.49	34.53	34.53	12,874,752
11 Apr 24	34.50000 -0.18	35.35	34.34	34.45	11,505,012
10 Apr 24	34.68000 -1.30	35.88	34.43	35.74	13,167,923
09 Apr 24	35.98000 +0.58	35.99	35.35	35.58	9,050,983
08 Apr 24	35.40000 -1.10	36.40	35.40	36.20	10,605,549
03 Apr 24	36.50000 -0.50	37.36	36.30	37.01	11,625,061
02 Apr 24	37.00000 -0.40	37.36	36.72	37.35	9,466,393
01 Apr 24	37.40000 +0.80	37.46	36.60	36.60	12,726,921
29 Mar 24	36.60000 +0.01	36.75	36.03	36.50	9,511,417
28 Mar 24	36.59000 +1.21	37.28	35.23	35.37	19,048,464
27 Mar 24	35.38000 -1.62	37.11	35.36	37.10	15,404,810
26 Mar 24	37.00000 -0.15	37.51	36.43	37.11	14,043,611
25 Mar 24	37.15000 -1.02	38.14	37.08	38.01	15,644,039
22 Mar 24	38.17000 -1.00	39.34	38.14	38.95	17,647,756
21 Mar 24	39.17000 -0.11	39.93	38.95	39.42	17,085,246
20 Mar 24	39.28000 -0.12	39.70	38.81	39.41	15,421,924
19 Mar 24	39.40000 -0.49	40.25	39.40	39.89	19,267,872
18 Mar 24	39.89000 +0.23	39.98	38.53	38.90	31,295,572
15 Mar 24	39.66000 +0.07	39.78	38.94	39.35	12,915,564
14 Mar 24	39.59000 -0.71	40.15	39.14	39.91	20,804,900
13 Mar 24	40.30000 -0.25	41.12	40.30	40.58	21,717,010
12 Mar 24	40.55000 +0.26	41.34	40.20	40.30	22,018,460
11 Mar 24	40.29000 +0.03	40.42	39.15	39.50	21,447,644
08 Mar 24	40.26000 +0.84	40.36	39.30	39.59	22,890,158
07 Mar 24	39.42000 -1.61	41.45	39.39	40.80	27,936,000
06 Mar 24	41.03000 +0.11	41.62	39.83	40.45	34,539,732
05 Mar 24	40.92000 -1.14	42.38	40.60	41.53	40,753,496
04 Mar 24	42.06000 +1.14	43.14	41.39	42.68	58,486,988
01 Mar 24	40.92000 +2.77	41.66	38.18	38.50	52,060,928
29 Feb 24	38.15000 +1.95	38.19	35.90	36.00	26,760,454
28 Feb 24	36.20000 -1.63	38.70	36.20	37.90	28,604,508
27 Feb 24	37.83000 +1.72	37.85	35.80	36.00	24,620,644
26 Feb 24	36.11000 -0.29	36.94	36.03	36.38	16,492,315
23 Feb 24	36.40000 +0.50	36.48	35.78	36.16	15,480,136
22 Feb 24	35.90000 +0.70	36.00	35.01	35.08	15,471,593
21 Feb 24	35.20000 +0.36	36.00	34.25	34.44	20,262,832
20 Feb 24	34.84000 -0.11	35.23	34.05	34.85	15,480,017
19 Feb 24	34.95000 +0.34	35.45	34.27	34.85	21,576,688
08 Feb 24	34.61000 +1.62	34.93	33.01	33.34	23,794,544
07 Feb 24	32.99000 +0.56	33.52	32.19	32.43	21,490,588
06 Feb 24	32.43000 +2.23	32.49	29.75	30.19	21,914,516
05 Feb 24	30.20000 -1.31	31.64	29.20	31.60	26,065,128
02 Feb 24	31.51000 -1.75	33.72	30.30	33.27	23,488,388
01 Feb 24	33.26000 -0.19	34.15	32.73	33.05	15,274,329
31 Jan 24	33.45000 -1.16	34.81	33.34	34.37	17,439,426
30 Jan 24	34.61000 -1.38	36.09	34.61	35.42	13,651,525
29 Jan 24	35.99000 -0.26	38.34	35.96	36.80	22,397,350
26 Jan 24	36.25000 -0.89	37.02	36.21	36.73	13,618,318
25 Jan 24	37.14000 +0.99	37.17	35.58	35.82	16,974,884
24 Jan 24	36.15000 -0.11	36.50	34.68	36.46	17,899,970
23 Jan 24	36.26000 +0.46	36.47	35.23	35.63	12,806,151
22 Jan 24	35.80000 -1.07	37.09	35.52	36.87	14,734,485
19 Jan 24	36.87000 -0.62	37.65	36.70	37.25	12,270,336
18 Jan 24	37.49000 +0.57	37.59	36.20	36.46	15,979,252
17 Jan 24	36.92000 -0.90	37.80	36.92	37.68	8,668,236
16 Jan 24	37.82000 +0.21	37.92	37.22	37.31	11,432,525
15 Jan 24	37.61000 +0.23	38.25	36.95	37.10	15,431,159
12 Jan 24	37.38000 -1.58	38.71	37.35	38.71	22,624,452
11 Jan 24	38.96000 +0.71	39.09	38.10	38.20	11,350,001
10 Jan 24	38.25000 -0.60	39.00	37.83	38.60	11,634,522
09 Jan 24	38.85000 +0.15	39.42	38.49	39.01	9,815,044
08 Jan 24	38.70000 -0.79	39.65	38.69	39.32	11,469,941
05 Jan 24	39.49000 -1.03	41.07	39.11	40.44	16,286,697
04 Jan 24	40.52000 -0.28	40.99	40.20	40.81	10,979,592
03 Jan 24	40.80000 -0.63	41.38	40.42	41.16	12,563,428
02 Jan 24	41.43000 -0.88	42.33	41.43	42.33	11,644,818
29 Dec 23	42.31000 +0.46	42.56	41.60	41.67	15,031,145
28 Dec 23	41.85000 +1.44	42.05	39.90	40.31	18,032,924
27 Dec 23	40.41000 -0.05	41.06	40.35	40.60	12,573,640
26 Dec 23	40.46000 -1.04	41.41	40.32	41.41	10,763,319
25 Dec 23	41.50000 +0.20	41.99	41.22	41.22	9,556,454
22 Dec 23	41.30000 -0.74	42.05	41.01	41.99	12,847,757
21 Dec 23	42.04000 +0.29	42.26	41.42	41.51	11,896,944
20 Dec 23	41.75000 -1.23	43.10	41.75	42.96	14,158,566
19 Dec 23	42.98000 +0.39	43.40	42.32	42.32	12,001,684
18 Dec 23	42.59000 -1.01	43.39	42.50	43.33	9,901,338
15 Dec 23	43.60000 +0.34	43.89	43.12	43.43	9,774,660
14 Dec 23	43.26000 -0.01	44.25	43.07	43.70	10,866,771
13 Dec 23	43.27000 -0.89	44.09	43.25	44.00	10,988,609
12 Dec 23	44.16000 -0.51	44.65	43.76	44.35	13,838,639
11 Dec 23	44.67000 +0.12	44.73	43.72	44.30	17,604,448
08 Dec 23	44.55000 +1.59	44.82	43.01	43.06	31,852,308
07 Dec 23	42.96000 -0.89	43.80	42.90	43.80	16,903,994
06 Dec 23	43.85000 -0.37	44.55	43.75	44.10	14,283,421
05 Dec 23	44.22000 -1.01	45.16	44.17	44.93	15,781,270
04 Dec 23	45.23000 -3.19	46.80	43.88	46.68	33,844,148
01 Dec 23	48.42000 +0.19	48.55	47.35	48.24	13,294,792
30 Nov 23	48.23000 -0.21	48.41	47.65	48.00	12,237,104
29 Nov 23	48.44000 -1.28	49.93	48.41	49.76	16,334,536
28 Nov 23	49.72000 +1.22	50.09	48.30	48.60	19,020,232
27 Nov 23	48.50000 -0.21	48.90	47.97	48.03	12,868,352
24 Nov 23	48.71000 -1.03	49.72	48.59	49.56	12,687,356
23 Nov 23	49.74000 +1.88	50.13	47.65	47.70	22,826,664
22 Nov 23	47.86000 -1.02	49.08	47.81	48.84	14,715,279
21 Nov 23	48.88000 -0.47	49.75	48.60	49.43	12,364,651
20 Nov 23	49.35000 -0.72	50.29	49.00	50.28	14,977,818
17 Nov 23	50.07000 +0.11	50.36	49.57	49.81	13,029,288
16 Nov 23	49.96000 -1.25	50.99	49.93	50.98	16,670,711
15 Nov 23	51.21000 -0.44	52.94	50.96	52.94	18,327,852
14 Nov 23	51.65000 +0.60	52.00	50.96	51.20	18,663,822
13 Nov 23	51.05000 -0.14	51.80	50.69	51.72	16,494,188
10 Nov 23	51.19000 -0.74	52.03	50.93	51.56	13,616,547
09 Nov 23	51.93000 -0.61	52.79	51.69	52.53	18,364,026
08 Nov 23	52.54000 -0.53	53.17	52.15	53.00	19,728,560
07 Nov 23	53.07000 -0.56	53.99	53.00	53.10	21,940,604
06 Nov 23	53.63000 +3.58	54.20	50.50	50.70	44,401,892
03 Nov 23	50.05000 +1.13	50.40	48.80	48.91	21,691,292
02 Nov 23	48.92000 -0.64	50.13	48.91	49.79	16,910,864
01 Nov 23	49.56000 -0.21	50.47	49.40	49.71	15,803,187
31 Oct 23	49.77000 -0.27	50.39	49.01	49.95	22,150,064
30 Oct 23	50.04000 +0.47	50.37	48.96	49.12	37,474,404
27 Oct 23	49.57000 +1.51	49.78	47.70	48.34	55,111,368
26 Oct 23	48.06000 +4.37	48.06	44.81	44.81	34,254,216
25 Oct 23	43.69000 +0.57	43.88	42.95	43.33	12,700,725
24 Oct 23	43.12000 +0.02	43.38	42.01	43.28	13,939,848
23 Oct 23	43.10000 -0.71	43.89	42.63	43.80	12,020,021
20 Oct 23	43.81000 -1.18	45.05	43.60	44.31	12,981,353
19 Oct 23	44.99000 -0.71	46.45	44.95	45.28	11,424,180
18 Oct 23	45.70000 -0.66	46.54	45.65	46.32	8,001,091
17 Oct 23	46.36000 -0.23	46.78	45.98	46.58	8,804,406
16 Oct 23	46.59000 -0.77	47.54	46.46	47.34	15,393,632
13 Oct 23	47.36000 +0.13	47.65	46.81	47.02	14,878,307
12 Oct 23	47.23000 +0.20	47.56	46.88	46.99	16,925,108
11 Oct 23	47.03000 +1.08	47.11	45.50	45.80	27,010,964
10 Oct 23	45.95000 +2.34	46.34	43.75	43.75	27,482,236
09 Oct 23	43.61000 -0.04	44.20	43.11	43.60	11,224,759
28 Sep 23	43.65000 +0.41	43.88	43.26	43.49	8,643,661
27 Sep 23	43.24000 +0.14	43.84	43.00	43.07	7,345,013
26 Sep 23	43.10000 -0.43	43.93	43.10	43.49	8,729,481
25 Sep 23	43.53000 -1.17	44.61	43.34	44.60	12,441,091
22 Sep 23	44.70000 +1.40	44.73	43.07	43.08	11,059,745
21 Sep 23	43.30000 -0.08	43.73	43.11	43.28	6,712,162
20 Sep 23	43.38000 -0.55	44.29	43.38	43.82	6,034,961
19 Sep 23	43.93000 -0.49	44.50	43.52	44.30	6,992,804
18 Sep 23	44.42000 -0.08	44.89	43.94	44.33	8,626,136
15 Sep 23	44.50000 +0.40	45.71	43.83	44.42	13,085,592
14 Sep 23	44.10000 -0.58	44.76	43.88	44.68	8,748,754
13 Sep 23	44.68000 -0.82	45.39	44.33	45.00	10,446,862
12 Sep 23	45.50000 -0.12	45.90	45.29	45.52	7,008,544
11 Sep 23	45.62000 +0.18	46.02	45.24	45.55	10,203,446
08 Sep 23	45.44000 +0.07	45.80	45.02	45.31	10,733,020
07 Sep 23	45.37000 -1.32	46.45	45.37	46.45	13,401,732
06 Sep 23	46.69000 +0.28	46.83	46.04	46.14	12,792,190
05 Sep 23	46.41000 -0.36	47.10	46.20	46.81	13,257,311
04 Sep 23	46.77000 +1.00	46.78	45.79	46.00	14,708,237
01 Sep 23	45.77000 -0.41	46.51	45.28	46.35	14,549,727
31 Aug 23	46.18000 -0.09	46.66	45.90	46.20	15,465,877
30 Aug 23	46.27000 +0.67	47.13	45.40	46.10	26,604,440
29 Aug 23	45.60000 +0.82	45.88	43.90	44.03	31,149,440
28 Aug 23	44.78000 +3.68	45.21	43.60	44.98	47,586,212
25 Aug 23	41.10000 -0.90	41.76	40.77	41.71	13,459,405
24 Aug 23	42.00000 -0.48	42.84	41.74	42.69	13,196,385
23 Aug 23	42.48000 -0.77	43.07	42.17	43.07	7,878,804
22 Aug 23	43.25000 +0.20	43.50	42.10	43.33	14,289,122
21 Aug 23	43.05000 -0.19	44.61	43.00	43.68	13,577,286
18 Aug 23	43.24000 -1.35	44.82	43.15	44.65	11,096,897
17 Aug 23	44.59000 +0.47	44.78	43.74	43.97	8,904,029
16 Aug 23	44.12000 -0.84	45.16	44.12	44.68	8,684,362
15 Aug 23	44.96000 -0.49	45.69	44.27	45.60	9,638,941
14 Aug 23	45.45000 -0.95	46.14	44.89	45.88	12,477,511
11 Aug 23	46.40000 -0.93	47.50	46.32	47.45	7,874,911
10 Aug 23	47.33000 +0.04	47.70	46.89	47.24	7,340,907
09 Aug 23	47.29000 -0.40	47.85	47.23	47.69	8,049,716
08 Aug 23	47.69000 -0.58	48.59	47.63	48.08	10,322,833
07 Aug 23	48.27000 -0.07	48.75	47.95	48.49	12,814,084
04 Aug 23	48.34000 +0.23	48.67	47.74	48.20	15,090,070
03 Aug 23	48.11000 +0.43	48.41	47.26	47.50	12,604,136
02 Aug 23	47.68000 -0.10	48.16	47.49	47.61	17,113,988
01 Aug 23	47.78000 +1.30	48.37	46.95	46.95	26,887,744
31 Jul 23	46.48000 +1.32	46.55	45.13	45.17	19,043,676
28 Jul 23	45.16000 +0.78	45.43	43.91	44.25	15,095,075
27 Jul 23	44.38000 -0.44	45.09	44.28	44.83	11,315,903
26 Jul 23	44.82000 -0.54	45.31	44.77	45.15	9,199,429
25 Jul 23	45.36000 +1.19	45.49	44.48	44.76	14,865,098
24 Jul 23	44.17000 -0.38	44.69	43.87	44.18	10,454,949
21 Jul 23	44.55000 -1.59	45.95	44.20	45.80	26,675,660
20 Jul 23	46.14000 -0.87	47.18	46.01	47.01	14,646,865
19 Jul 23	47.01000 +0.24	47.20	46.41	46.70	11,503,827
18 Jul 23	46.77000 +0.17	47.68	46.56	46.61	16,982,544
17 Jul 23	46.60000 +0.25	46.75	46.08	46.38	10,747,609
14 Jul 23	46.35000 -0.57	47.59	46.25	47.04	18,385,420
13 Jul 23	46.92000 +0.34	47.69	46.00	46.60	23,954,536
12 Jul 23	46.58000 -4.17	49.30	46.11	49.30	53,732,196
11 Jul 23	50.75000 +1.67	50.97	48.94	49.08	18,824,076
10 Jul 23	49.08000 +0.53	49.52	48.57	48.79	7,994,110
07 Jul 23	48.55000 -0.87	49.26	48.34	49.10	10,550,969
06 Jul 23	49.42000 -0.25	50.15	49.16	49.30	11,415,974
05 Jul 23	49.67000 -1.29	51.10	49.51	50.80	19,132,204
04 Jul 23	50.96000 +1.91	52.39	49.01	49.05	26,649,224
03 Jul 23	49.05000 +0.15	49.75	48.50	49.28	13,816,237
30 Jun 23	48.90000 +0.39	49.36	48.19	48.31	10,370,230
29 Jun 23	48.51000 -0.21	49.28	48.30	48.70	10,389,845
28 Jun 23	48.72000 -0.81	49.78	47.85	49.78	13,298,907
27 Jun 23	49.53000 +0.14	50.34	49.47	49.80	8,950,204
26 Jun 23	49.39000 -1.41	50.80	49.18	50.01	15,075,787
21 Jun 23	50.80000 -1.98	52.70	50.55	52.48	19,718,096
20 Jun 23	52.78000 +0.46	53.84	51.86	52.25	20,909,392
19 Jun 23	52.32000 +0.25	53.15	51.77	51.82	20,311,700
16 Jun 23	52.07000 +1.15	52.37	50.57	50.92	19,227,408
15 Jun 23	50.92000 +0.20	51.12	50.30	50.62	12,200,202
14 Jun 23	50.72000 -0.10	51.11	50.34	50.65	11,348,327
13 Jun 23	50.82000 +1.42	51.05	49.24	49.45	16,540,125
12 Jun 23	49.40000 -0.09	49.82	49.24	49.37	9,955,696
09 Jun 23	49.49000 +1.91	49.49	47.29	47.41	17,330,254
08 Jun 23	47.58000 -0.73	47.92	47.00	47.88	18,362,032
07 Jun 23	48.31000 -1.37	49.94	48.20	49.58	19,460,954
06 Jun 23	49.68000 -1.80	51.15	49.55	51.10	15,104,297
05 Jun 23	51.48000 -0.27	52.45	51.27	51.75	11,491,305
02 Jun 23	51.75000 +0.36	52.25	50.83	51.20	14,487,091
01 Jun 23	51.39000 +1.49	51.91	49.66	49.90	20,421,980
31 May 23	49.90000 -0.18	50.38	49.30	50.08	16,553,814
30 May 23	50.08000 -1.41	51.47	49.20	51.15	26,492,400
29 May 23	51.49000 -0.82	52.77	51.25	52.55	13,320,752
26 May 23	52.31000 +0.11	52.50	51.86	52.26	10,174,024
25 May 23	52.20000 +0.61	52.55	51.11	51.63	12,562,903
24 May 23	51.59000 -0.52	52.49	51.58	51.79	12,150,573
23 May 23	52.11000 -1.04	53.34	52.08	53.31	11,826,610
22 May 23	53.15000 -0.88	54.32	52.78	54.00	12,809,950
19 May 23	54.03000 +0.46	54.60	52.70	53.65	18,467,992
18 May 23	53.57000 -1.41	55.18	53.53	54.99	16,760,924
17 May 23	54.98000 +0.33	55.35	54.10	54.15	14,798,230
16 May 23	54.65000 +0.35	55.29	53.34	54.39	19,945,046
15 May 23	54.30000 +0.59	54.42	52.97	53.18	13,305,983
12 May 23	53.71000 +0.01	54.50	53.24	53.64	14,291,172
11 May 23	53.70000 +1.09	54.36	52.59	52.90	19,513,828
10 May 23	52.61000 +0.13	52.99	51.75	52.05	14,765,710
09 May 23	52.48000 +0.43	53.47	51.50	52.06	21,425,064
08 May 23	52.05000 +0.19	52.66	51.56	51.85	13,333,996
05 May 23	51.86000 -1.53	53.66	51.70	53.00	18,051,772
04 May 23	53.39000 +0.82	54.38	52.00	52.50	22,590,420
28 Apr 23	52.57000 +0.86	53.33	51.00	51.00	27,448,160
27 Apr 23	51.71000 +0.03	52.54	51.16	51.31	22,372,068
26 Apr 23	51.68000 -1.43	53.65	51.52	53.05	31,808,804
25 Apr 23	53.11000 -2.82	56.21	52.56	55.93	36,705,416
24 Apr 23	55.93000 -2.42	58.58	55.56	58.35	40,676,584
21 Apr 23	58.35000 -5.16	62.77	58.30	62.77	57,545,304
20 Apr 23	63.51000 +0.50	63.96	62.28	62.72	38,918,564
19 Apr 23	63.01000 -2.68	65.93	62.73	65.01	61,969,228
18 Apr 23	65.69000 +1.42	66.33	62.51	63.46	53,461,224
17 Apr 23	64.27000 -1.93	65.95	63.52	65.18	45,387,240
14 Apr 23	66.20000 +2.08	66.36	61.17	64.20	80,280,592
13 Apr 23	64.12000 -1.60	68.62	63.92	65.19	82,393,152
12 Apr 23	65.72000 +1.79	68.00	63.10	63.93	113,471,904
11 Apr 23	63.93000 +5.81	63.93	57.03	57.83	62,577,088
10 Apr 23	58.12000 -0.87	61.38	57.44	59.30	47,212,368
07 Apr 23	58.99000 -0.21	61.50	57.82	60.90	44,452,416
06 Apr 23	59.20000 +1.78	61.09	56.90	57.00	56,409,584
04 Apr 23	57.42000 +0.84	58.44	56.18	56.67	39,504,088
03 Apr 23	56.58000 +1.33	56.67	55.48	55.50	27,156,228
31 Mar 23	55.25000 -0.32	55.80	54.48	55.57	17,594,374
30 Mar 23	55.57000 +0.18	56.70	55.00	55.20	22,888,274
29 Mar 23	55.39000 +1.33	56.15	53.90	54.01	24,562,336
28 Mar 23	54.06000 -1.80	55.92	54.03	55.90	20,970,150
27 Mar 23	55.86000 -0.72	57.51	55.41	57.28	23,511,288
24 Mar 23	56.58000 +0.09	56.94	55.81	56.49	27,888,772
23 Mar 23	56.49000 +2.20	56.99	53.70	53.85	41,969,312
22 Mar 23	54.29000 +1.09	54.75	52.98	53.25	25,246,404
21 Mar 23	53.20000 -0.38	53.37	52.44	53.00	19,295,854
20 Mar 23	53.58000 +3.71	54.29	49.41	49.98	41,332,908
17 Mar 23	49.87000 +0.52	50.86	49.65	49.98	18,533,300
16 Mar 23	49.35000 -1.25	50.89	49.20	50.00	16,257,302
15 Mar 23	50.60000 -0.73	52.19	50.60	51.71	18,500,346
14 Mar 23	51.33000 -0.17	51.95	49.73	51.48	20,326,596
13 Mar 23	51.50000 +0.78	51.50	50.40	50.72	10,458,113
10 Mar 23	50.72000 -1.19	51.91	50.66	51.03	15,571,867
09 Mar 23	51.91000 -0.49	52.96	51.82	52.43	11,383,188
08 Mar 23	52.40000 +0.46	52.45	51.68	51.81	10,060,277
07 Mar 23	51.94000 -1.49	53.64	51.88	53.43	15,794,010
06 Mar 23	53.43000 -1.06	54.57	53.07	54.50	17,480,820
03 Mar 23	54.49000 +0.61	55.09	53.86	54.55	15,340,705
02 Mar 23	53.88000 -0.48	55.05	53.75	54.45	12,707,797
01 Mar 23	54.36000 +0.49	54.63	53.70	53.90	12,627,680
28 Feb 23	53.87000 +0.13	54.64	53.33	53.87	10,886,795
27 Feb 23	53.74000 -1.76	55.55	53.30	55.20	20,556,188
24 Feb 23	55.50000 -1.08	57.02	55.40	56.83	12,412,295
23 Feb 23	56.58000 -0.36	57.65	56.18	56.93	9,334,126
22 Feb 23	56.94000 -0.37	57.50	56.44	57.20	7,776,987
21 Feb 23	57.31000 +0.42	58.31	56.66	56.87	14,769,501
20 Feb 23	56.89000 +0.72	57.00	55.33	56.13	14,917,124
17 Feb 23	56.17000 -1.97	58.40	56.08	58.00	18,048,344
16 Feb 23	58.14000 -1.73	60.87	57.68	59.87	21,056,388
15 Feb 23	59.87000 +0.43	60.28	58.81	59.40	15,164,489
14 Feb 23	59.44000 -1.08	61.50	59.40	60.65	18,802,100
13 Feb 23	60.52000 -0.59	61.22	60.06	60.98	16,228,299
10 Feb 23	61.11000 +0.34	61.88	60.31	60.77	19,413,988
09 Feb 23	60.77000 +2.81	61.19	57.60	57.72	26,971,298
08 Feb 23	57.96000 -0.57	59.90	57.61	59.00	14,044,659
07 Feb 23	58.53000 -0.51	59.38	58.05	59.10	10,593,613
06 Feb 23	59.04000 -0.74	60.25	58.64	59.29	12,351,502
03 Feb 23	59.78000 +0.15	60.47	58.50	59.50	16,787,512
02 Feb 23	59.63000 -0.30	61.25	59.62	60.50	18,351,372
01 Feb 23	59.93000 +1.51	60.05	58.28	58.34	14,748,096
31 Jan 23	58.42000 -1.56	60.25	58.40	59.93	17,292,284
30 Jan 23	59.98000 +0.47	61.00	59.10	60.40	20,543,204
20 Jan 23	59.51000 -0.04	60.16	59.20	59.68	13,556,199
19 Jan 23	59.55000 +1.86	59.74	56.95	57.40	23,414,854
18 Jan 23	57.69000 +0.34	58.15	56.76	57.15	11,660,390
17 Jan 23	57.35000 +0.45	58.40	56.99	57.55	20,094,164
16 Jan 23	56.90000 +1.65	57.82	54.10	54.47	28,375,164
13 Jan 23	55.25000 +0.15	55.35	54.47	55.10	7,532,055
12 Jan 23	55.10000 +0.25	55.55	54.17	54.83	7,886,762
11 Jan 23	54.85000 -0.93	56.62	54.61	55.55	13,623,322
10 Jan 23	55.78000 +0.44	56.86	55.00	55.26	15,527,927
09 Jan 23	55.34000 +1.08	57.47	54.40	54.43	19,052,808
06 Jan 23	54.26000 -0.17	55.51	53.73	54.21	12,434,372
05 Jan 23	54.43000 +0.41	55.09	53.68	54.00	12,622,466
04 Jan 23	54.02000 +0.21	54.32	53.19	53.81	13,655,566
03 Jan 23	53.81000 +1.23	54.10	51.68	52.51	12,395,356
30 Dec 22	52.58000 -0.57	53.68	52.00	53.54	8,207,573
29 Dec 22	53.15000 -0.23	54.22	52.80	53.66	9,054,310
28 Dec 22	53.38000 -1.48	54.85	53.32	54.50	8,877,006
27 Dec 22	54.86000 +0.45	54.87	53.90	54.42	8,010,635
26 Dec 22	54.41000 +1.69	54.68	52.20	53.00	9,961,768
23 Dec 22	52.72000 -0.21	53.20	51.45	52.20	7,756,856
22 Dec 22	52.93000 -0.93	54.61	52.58	54.20	10,297,653
21 Dec 22	53.86000 -0.57	55.13	53.21	54.47	8,807,159
20 Dec 22	54.43000 +0.13	55.45	54.23	54.33	11,517,135
19 Dec 22	54.30000 -2.00	56.36	53.68	56.00	14,768,382
16 Dec 22	56.30000 -1.73	57.32	56.00	57.30	16,153,849
15 Dec 22	58.03000 +0.45	59.67	56.59	57.17	21,217,360
14 Dec 22	57.58000 -0.92	61.25	56.95	60.41	35,052,100
13 Dec 22	58.50000 -1.00	59.60	58.32	59.27	16,668,162
12 Dec 22	59.50000 +3.30	60.35	55.10	56.15	36,411,844
09 Dec 22	56.20000 +0.32	56.99	55.83	56.10	13,977,583
08 Dec 22	55.88000 -0.92	56.70	55.84	56.40	10,761,029
07 Dec 22	56.80000 -0.92	57.50	56.38	57.30	13,948,436
06 Dec 22	57.72000 +0.77	58.85	56.57	56.85	24,838,872
05 Dec 22	56.95000 +1.46	56.95	55.14	55.80	20,828,374
02 Dec 22	55.49000 -1.26	57.08	55.42	56.20	15,847,747
01 Dec 22	56.75000 +1.67	58.58	56.00	56.00	32,612,132
30 Nov 22	55.08000 +0.08	55.97	54.46	54.79	17,976,740
29 Nov 22	55.00000 +1.72	55.28	53.24	53.56	20,485,968
28 Nov 22	53.28000 -2.05	54.54	52.76	54.48	26,669,194
25 Nov 22	55.33000 +0.25	56.49	54.85	55.08	18,057,404
24 Nov 22	55.08000 -0.22	56.13	54.81	55.81	12,836,126
23 Nov 22	55.30000 -0.80	56.48	54.40	55.90	22,186,524
22 Nov 22	56.10000 -0.14	57.77	55.80	56.18	26,300,392
21 Nov 22	56.24000 -2.21	58.70	55.80	57.28	37,295,620
18 Nov 22	58.45000 -2.44	60.70	58.38	59.06	41,781,432
17 Nov 22	60.89000 +1.19	62.03	56.38	58.81	70,343,336
16 Nov 22	59.70000 +1.88	61.41	58.70	61.38	69,479,616
15 Nov 22	57.82000 +5.26	57.82	52.11	52.50	38,229,448
14 Nov 22	52.56000 +0.46	54.89	52.00	52.40	32,988,708
11 Nov 22	52.10000 +1.50	53.45	51.99	53.00	31,245,340
10 Nov 22	50.60000 -1.22	52.12	50.22	51.45	21,490,656
09 Nov 22	51.82000 -0.60	53.20	51.46	52.00	18,030,132
08 Nov 22	52.42000 -0.40	54.21	51.68	52.70	23,326,978
07 Nov 22	52.82000 +0.00	54.39	52.15	53.20	31,523,440
04 Nov 22	52.82000 +0.73	53.20	51.07	51.98	38,678,644
03 Nov 22	52.09000 +1.04	52.33	50.17	50.45	39,864,080
02 Nov 22	51.05000 +0.10	51.31	49.57	50.97	36,460,696
01 Nov 22	50.95000 +3.07	52.07	49.20	49.64	55,726,412
31 Oct 22	47.88000 +4.35	47.88	44.27	44.37	18,887,356
28 Oct 22	43.53000 -2.85	46.72	43.45	45.48	21,772,136
27 Oct 22	46.38000 -0.50	47.49	46.09	46.88	18,531,588
26 Oct 22	46.88000 +1.57	47.57	45.04	45.34	21,048,154
25 Oct 22	45.31000 -0.60	46.55	44.93	45.91	15,326,415
24 Oct 22	45.91000 -1.09	48.77	45.40	47.17	20,283,024
21 Oct 22	47.00000 -1.45	48.25	46.80	48.21	14,356,070
20 Oct 22	48.45000 +0.95	49.67	46.78	47.23	21,809,494
19 Oct 22	47.50000 -0.89	48.48	47.50	48.17	9,252,571
18 Oct 22	48.39000 -0.41	49.08	47.75	48.99	13,276,211
17 Oct 22	48.80000 +0.37	49.16	47.71	48.00	15,975,951
14 Oct 22	48.43000 +2.14	48.70	46.57	47.50	21,560,310
13 Oct 22	46.29000 -0.77	47.35	46.20	46.88	16,516,336
12 Oct 22	47.06000 +2.36	47.11	44.44	44.70	23,824,920
11 Oct 22	44.70000 -0.90	46.00	44.59	45.86	17,203,176
10 Oct 22	45.60000 -2.07	48.15	45.52	47.92	13,999,025
30 Sep 22	47.67000 -1.44	49.30	47.67	49.10	11,659,965
29 Sep 22	49.11000 -0.21	50.59	48.64	49.98	13,068,648
28 Sep 22	49.32000 -2.06	51.15	49.32	51.15	12,691,221
27 Sep 22	51.38000 +0.86	51.40	50.20	50.56	13,507,584
26 Sep 22	50.52000 +0.04	51.32	50.13	50.20	12,647,283
23 Sep 22	50.48000 -1.45	52.06	49.88	51.63	15,752,652
22 Sep 22	51.93000 +0.00	52.39	51.20	51.28	12,944,886
21 Sep 22	51.93000 -1.03	52.69	50.70	52.69	22,447,344
20 Sep 22	52.96000 -1.34	54.95	52.21	54.77	29,613,136
19 Sep 22	54.30000 -1.30	56.29	53.90	55.59	20,862,692
16 Sep 22	55.60000 -2.94	58.68	55.60	58.00	22,640,232
15 Sep 22	58.54000 -1.13	60.09	57.49	59.89	14,593,356
14 Sep 22	59.67000 -0.45	60.34	58.61	58.90	10,670,361
13 Sep 22	60.12000 -0.58	61.76	59.84	60.91	12,430,456
09 Sep 22	60.70000 +0.29	60.85	59.47	60.50	12,399,955
08 Sep 22	60.41000 -1.26	62.65	60.40	62.30	12,619,161
07 Sep 22	61.67000 +0.14	62.88	61.00	61.33	13,263,143
06 Sep 22	61.53000 -0.74	62.69	58.93	62.30	20,065,592
05 Sep 22	62.27000 -0.98	63.10	61.84	62.60	8,061,041
02 Sep 22	63.25000 +0.54	63.81	62.71	62.99	8,130,475
01 Sep 22	62.71000 -1.89	65.83	62.55	64.86	11,494,131
31 Aug 22	64.60000 -0.36	65.35	63.36	64.88	11,796,075
30 Aug 22	64.96000 +0.36	65.22	64.05	64.35	10,825,484
29 Aug 22	64.60000 +2.09	65.86	62.48	62.76	16,619,966
26 Aug 22	62.51000 -0.52	64.00	62.19	63.37	11,002,383
25 Aug 22	63.03000 -1.06	64.40	61.71	64.09	14,823,946
24 Aug 22	64.09000 -3.98	67.99	64.02	67.68	23,259,446
23 Aug 22	68.07000 -1.11	69.25	67.80	68.50	12,023,885
22 Aug 22	69.18000 +0.47	69.69	67.01	68.61	12,320,810
19 Aug 22	68.71000 -2.03	72.30	68.58	70.70	20,984,896
18 Aug 22	70.74000 -0.18	71.60	69.58	70.90	18,021,776
17 Aug 22	70.92000 +0.94	71.33	69.58	69.99	13,975,157
16 Aug 22	69.98000 -0.69	71.29	69.09	70.66	17,128,556
15 Aug 22	70.67000 -1.82	73.15	70.27	72.51	21,983,372
12 Aug 22	72.49000 -2.09	75.08	72.40	74.18	16,757,547
11 Aug 22	74.58000 +2.34	75.13	72.55	72.82	24,299,092
10 Aug 22	72.24000 -2.06	74.17	72.22	72.87	17,508,528
09 Aug 22	74.30000 -0.28	74.45	71.60	73.56	24,775,068
08 Aug 22	74.58000 -3.05	76.98	74.23	76.98	28,202,254
05 Aug 22	77.63000 +3.18	79.01	73.80	74.52	38,041,768
04 Aug 22	74.45000 +1.63	75.00	72.50	72.99	26,942,170
03 Aug 22	72.82000 +1.60	74.08	71.10	71.75	30,738,942
02 Aug 22	71.22000 -1.16	74.49	69.81	71.64	30,737,696
01 Aug 22	72.38000 +3.78	72.97	66.95	68.40	31,348,508
29 Jul 22	68.60000 -2.66	71.28	68.44	70.88	19,387,352
28 Jul 22	71.26000 +3.69	73.00	68.00	68.00	33,049,572
27 Jul 22	67.57000 -0.62	68.49	67.48	67.71	10,315,227
26 Jul 22	68.19000 +0.82	68.49	66.66	67.55	12,055,427
25 Jul 22	67.37000 -3.46	70.50	67.37	70.00	20,707,510
22 Jul 22	70.83000 -2.12	73.29	69.88	72.83	22,676,278
21 Jul 22	72.95000 +1.21	74.08	70.60	71.35	26,810,156
20 Jul 22	71.74000 +0.39	73.00	71.18	72.02	19,308,188
19 Jul 22	71.35000 -0.34	72.65	69.80	71.69	22,034,072
18 Jul 22	71.69000 -0.79	72.40	69.11	72.40	22,126,580
15 Jul 22	72.48000 +0.98	74.20	70.03	70.75	26,576,132
14 Jul 22	71.50000 +0.32	73.25	71.23	71.53	22,861,764
13 Jul 22	71.18000 -0.73	72.80	70.71	71.90	20,347,988
12 Jul 22	71.91000 -2.82	75.30	71.88	74.35	23,931,458
11 Jul 22	74.73000 -1.78	76.20	73.56	75.10	24,778,820
08 Jul 22	76.51000 +1.01	78.84	76.24	76.24	34,096,960
07 Jul 22	75.50000 -1.99	76.84	74.08	76.70	30,753,740
06 Jul 22	77.49000 -0.76	79.84	76.60	77.69	33,469,928
05 Jul 22	78.25000 +0.89	79.49	75.42	76.99	39,518,972
04 Jul 22	77.36000 -4.74	80.13	76.40	80.10	50,343,184
01 Jul 22	82.10000 -3.01	85.06	81.60	85.06	38,163,404
30 Jun 22	85.11000 +6.46	86.52	78.68	79.50	58,561,684
29 Jun 22	78.65000 -1.97	86.01	78.48	82.50	78,235,088
28 Jun 22	80.62000 +7.33	80.62	72.53	74.18	65,702,676
27 Jun 22	73.29000 +2.46	74.18	72.00	72.49	55,642,624
24 Jun 22	70.83000 +6.44	70.83	64.48	64.72	48,173,212
23 Jun 22	64.39000 +0.59	65.40	63.30	63.39	21,842,752
22 Jun 22	63.80000 -2.58	67.30	63.75	67.00	25,263,208
21 Jun 22	66.38000 -0.73	67.61	65.67	67.47	23,055,968
20 Jun 22	67.11000 +0.01	68.30	66.04	67.17	26,344,052
17 Jun 22	67.10000 -1.70	68.00	64.83	68.00	32,407,480
16 Jun 22	68.80000 +1.92	69.97	67.06	67.47	25,801,144
15 Jun 22	66.88000 +1.47	68.77	65.41	65.50	25,087,754
14 Jun 22	65.41000 -1.46	66.39	62.80	65.71	19,734,144
13 Jun 22	66.87000 -0.86	67.60	66.00	67.00	13,584,783
10 Jun 22	67.73000 +2.23	67.83	64.85	65.20	20,620,848
09 Jun 22	65.50000 -2.56	67.97	65.11	67.66	20,557,270
08 Jun 22	68.06000 +0.57	69.58	66.44	69.10	22,866,944
07 Jun 22	67.49000 -0.90	69.26	67.01	68.50	23,408,904
06 Jun 22	68.39000 +2.59	68.78	65.40	65.40	28,788,924
02 Jun 22	65.80000 +2.08	66.28	62.76	63.18	24,863,820
01 Jun 22	63.72000 +0.08	64.70	63.10	63.38	17,380,668
31 May 22	63.64000 +1.45	63.96	60.33	61.90	23,439,352
30 May 22	62.19000 +0.44	62.60	61.01	61.70	16,139,473
27 May 22	61.75000 -1.50	64.84	60.74	64.00	31,287,848
26 May 22	63.25000 -3.84	66.60	63.00	66.60	34,076,040
25 May 22	67.09000 -0.30	68.47	64.77	67.79	21,685,352
24 May 22	67.39000 -4.19	72.10	67.31	71.03	17,930,332
23 May 22	71.58000 -0.02	71.98	70.44	71.88	12,368,495
20 May 22	71.60000 -0.64	72.50	70.42	72.50	16,583,485
19 May 22	72.24000 -1.09	72.74	70.10	71.10	19,247,184
18 May 22	73.33000 +1.14	74.85	71.07	72.59	26,255,032
17 May 22	72.19000 +4.65	72.19	67.63	67.70	25,676,862
16 May 22	67.54000 -1.72	72.20	67.45	70.75	17,851,610
13 May 22	69.26000 +0.67	70.18	67.51	68.89	14,718,334
12 May 22	68.59000 -0.12	71.70	67.57	69.49	30,294,256
11 May 22	68.71000 +6.25	68.71	62.56	62.56	15,245,117
10 May 22	62.46000 +2.17	63.20	58.35	59.00	15,564,635
09 May 22	60.29000 -0.80	61.28	59.84	61.00	9,713,735
06 May 22	61.09000 -3.32	63.05	60.98	62.18	14,834,527
05 May 22	64.41000 -1.37	66.44	64.12	65.00	16,963,668
29 Apr 22	65.78000 +3.08	67.50	61.72	63.64	21,234,724
28 Apr 22	62.70000 +0.10	63.08	59.87	61.69	17,382,188
27 Apr 22	62.60000 +2.43	63.05	59.60	59.66	20,719,768
26 Apr 22	60.17000 +0.35	63.15	59.81	59.81	19,137,832
25 Apr 22	59.82000 -5.44	64.11	59.82	64.00	15,803,815
22 Apr 22	65.26000 -1.02	66.76	64.58	65.14	11,480,977
21 Apr 22	66.28000 -1.52	68.97	65.88	68.29	11,828,897
20 Apr 22	67.80000 -1.58	69.68	67.28	69.06	9,734,855
19 Apr 22	69.38000 -1.92	71.64	68.50	71.20	13,785,533
18 Apr 22	71.30000 +1.60	72.49	69.00	69.20	14,179,734
15 Apr 22	69.70000 +1.12	70.50	66.80	66.81	13,700,969
14 Apr 22	68.58000 +1.24	69.81	66.32	68.30	21,252,864
13 Apr 22	67.34000 -3.97	70.50	67.23	70.48	21,928,260
12 Apr 22	71.31000 +0.30	71.87	69.16	71.23	17,594,412
11 Apr 22	71.01000 -4.87	75.71	70.90	74.38	18,901,156
08 Apr 22	75.88000 -0.42	77.30	74.89	76.31	11,916,876
07 Apr 22	76.30000 -2.84	78.97	76.30	78.90	13,811,844
06 Apr 22	79.14000 -2.21	81.39	77.70	81.37	18,128,908
01 Apr 22	81.35000 +0.05	82.89	80.20	80.60	13,611,378
31 Mar 22	81.30000 -3.37	84.07	80.49	83.99	19,091,728
30 Mar 22	84.67000 +0.06	86.54	83.60	85.60	18,774,960
29 Mar 22	84.61000 -5.49	90.48	83.21	89.90	26,564,734
28 Mar 22	90.10000 -4.23	92.91	88.68	92.70	22,269,642
25 Mar 22	94.33000 +1.18	98.42	94.05	94.60	24,715,640
24 Mar 22	93.15000 -10.35	103.38	93.15	103.38	26,682,938
23 Mar 22	103.50000 +2.65	104.89	99.10	100.85	8,805,973
22 Mar 22	100.85000 -4.10	104.90	100.31	104.90	10,278,203
21 Mar 22	104.95000 +1.24	106.20	103.72	104.55	6,142,866
18 Mar 22	103.71000 -2.07	105.60	102.30	105.00	8,385,870
17 Mar 22	105.78000 -0.24	111.00	105.17	110.00	14,690,841
16 Mar 22	106.02000 +6.22	106.22	99.60	103.00	13,744,088
15 Mar 22	99.80000 -2.30	105.38	97.76	100.22	12,500,550
14 Mar 22	102.10000 -7.35	109.44	101.38	106.51	14,772,194
11 Mar 22	109.45000 +1.15	110.79	106.02	109.25	11,423,406
10 Mar 22	108.30000 +4.76	111.50	106.90	110.00	14,945,361
09 Mar 22	103.54000 +0.54	106.00	100.00	103.00	13,958,446
08 Mar 22	103.00000 -4.16	107.50	101.68	107.00	14,050,207
07 Mar 22	107.16000 -6.10	112.74	106.00	112.74	9,554,129
04 Mar 22	113.26000 -2.23	116.38	112.70	113.45	7,073,047
03 Mar 22	115.49000 -2.81	120.86	114.83	120.80	8,427,530
02 Mar 22	118.30000 +0.06	118.95	116.21	117.60	5,487,658
01 Mar 22	118.24000 +1.54	120.30	116.88	116.88	7,613,217
28 Feb 22	116.70000 -1.60	118.97	115.60	118.00	6,647,957
25 Feb 22	118.30000 +2.90	121.11	116.08	119.40	12,512,288
24 Feb 22	115.40000 -0.24	118.33	113.17	115.00	10,878,327
23 Feb 22	115.64000 +7.64	117.10	107.36	108.00	12,381,741
22 Feb 22	108.00000 -1.42	109.40	105.48	109.40	9,194,900
21 Feb 22	109.42000 -2.33	112.44	107.40	111.40	8,527,857
18 Feb 22	111.75000 -1.88	113.20	111.00	112.67	5,303,989
17 Feb 22	113.63000 +0.03	116.21	111.80	113.41	8,793,684
16 Feb 22	113.60000 +0.87	115.79	112.50	114.49	8,026,105
15 Feb 22	112.73000 +6.26	113.50	106.79	106.79	9,549,763
14 Feb 22	106.47000 -1.82	109.70	105.65	107.77	7,883,255
11 Feb 22	108.29000 -2.10	110.98	107.75	109.67	6,844,481
10 Feb 22	110.39000 +1.94	112.28	106.72	109.56	10,749,219
09 Feb 22	108.45000 +0.09	108.99	104.03	108.64	8,688,259
08 Feb 22	108.36000 -1.82	111.34	107.05	110.20	7,883,222
07 Feb 22	110.18000 +3.18	112.36	108.00	109.00	9,306,092
28 Jan 22	107.00000 -3.12	111.79	106.00	111.00	13,120,343
27 Jan 22	110.12000 -8.63	118.40	108.80	118.00	20,871,330
26 Jan 22	118.75000 +2.27	120.00	115.30	116.84	8,924,329
25 Jan 22	116.48000 -2.52	120.20	116.23	117.81	7,010,235
24 Jan 22	119.00000 +4.08	120.33	115.26	116.23	9,249,185
21 Jan 22	114.92000 -2.55	117.89	113.88	117.03	9,391,781
20 Jan 22	117.47000 -0.33	119.20	116.71	119.00	6,281,505
19 Jan 22	117.80000 -3.28	121.00	117.00	121.00	6,938,939
18 Jan 22	121.08000 +0.06	125.44	120.20	120.78	11,047,297
17 Jan 22	121.02000 +1.82	124.08	119.29	119.29	13,567,104
14 Jan 22	119.20000 +3.00	121.12	115.04	115.90	11,919,824
13 Jan 22	116.20000 -3.43	120.98	115.16	120.00	10,546,981
12 Jan 22	119.63000 +0.13	121.30	117.90	119.91	8,745,796
11 Jan 22	119.50000 -3.78	124.00	118.89	123.00	8,149,610
10 Jan 22	123.28000 -0.46	124.70	118.97	123.99	9,597,972
07 Jan 22	123.74000 -3.16	129.32	123.00	127.49	9,521,187
06 Jan 22	126.90000 +2.17	128.00	121.80	125.00	10,686,002
05 Jan 22	124.73000 -5.27	130.91	124.11	129.90	8,319,324
04 Jan 22	130.00000 +0.70	130.73	126.67	129.31	10,057,632
31 Dec 21	129.30000 -2.60	131.88	128.50	130.62	7,927,488
30 Dec 21	131.89999 +3.49	133.18	129.00	130.81	11,096,033
29 Dec 21	128.41000 -3.09	132.50	121.00	132.29	26,945,470
28 Dec 21	131.50000 -4.80	138.28	128.55	137.33	17,418,696
27 Dec 21	136.30000 -0.68	138.96	135.89	137.01	7,557,832
24 Dec 21	136.98000 +0.99	138.84	135.50	136.08	7,240,676
23 Dec 21	135.99001 -0.51	137.76	134.51	136.50	6,246,124
22 Dec 21	136.50000 +2.36	139.51	134.12	134.14	12,609,852
21 Dec 21	134.14000 -0.56	136.60	131.90	135.79	8,388,222
20 Dec 21	134.70000 -0.52	138.28	133.37	134.67	9,207,617
17 Dec 21	135.22000 -2.56	137.60	133.50	137.00	10,085,713
16 Dec 21	137.78000 -1.02	141.80	135.85	139.77	8,291,760
15 Dec 21	138.80000 -1.10	143.88	137.27	140.34	11,543,164
14 Dec 21	139.89999 +1.80	143.48	136.88	137.62	11,005,184
13 Dec 21	138.10001 +3.32	140.42	135.20	135.90	10,676,225
10 Dec 21	134.78000 -0.61	137.18	133.00	134.76	10,020,858
09 Dec 21	135.39000 +0.39	141.20	134.11	135.01	16,552,074
08 Dec 21	135.00000 +6.40	135.52	127.00	127.00	16,100,966
07 Dec 21	128.60001 -1.60	133.01	126.00	132.27	11,859,912
06 Dec 21	130.20000 -3.16	134.00	128.58	134.00	13,342,445
03 Dec 21	133.36000 +5.47	139.97	127.88	127.89	24,771,522
02 Dec 21	127.89000 +1.59	128.87	125.02	125.86	10,658,793
01 Dec 21	126.30000 +3.60	128.00	122.98	124.80	14,476,836
30 Nov 21	122.70000 -0.65	126.20	121.68	124.32	12,775,323
29 Nov 21	123.35000 +4.02	123.67	117.35	117.95	11,779,560
26 Nov 21	119.33000 -0.55	121.10	117.52	119.80	10,457,970
25 Nov 21	119.88000 -2.52	123.98	119.80	122.00	8,735,701
24 Nov 21	122.40000 +2.20	125.00	120.21	121.50	19,710,204
23 Nov 21	120.20000 +0.20	121.42	119.00	120.00	11,702,041
22 Nov 21	120.00000 +5.53	123.88	114.10	114.30	21,508,640
19 Nov 21	114.47000 +0.74	114.97	112.88	113.83	7,578,064
18 Nov 21	113.73000 -2.13	117.09	113.63	115.65	8,994,198
17 Nov 21	115.86000 -2.95	119.40	115.10	118.87	9,045,737
16 Nov 21	118.81000 +1.81	119.34	115.06	116.00	11,938,797
15 Nov 21	117.00000 -1.74	122.30	116.98	118.70	9,602,682
12 Nov 21	118.74000 -1.16	120.37	116.90	119.50	13,173,002
11 Nov 21	119.90000 +4.80	121.00	114.05	114.96	22,728,602
10 Nov 21	115.10000 -1.77	116.87	113.11	116.00	11,970,488
09 Nov 21	116.87000 +0.07	117.84	114.12	116.99	9,714,376
08 Nov 21	116.80000 +0.00	118.74	115.35	116.37	9,448,451
05 Nov 21	116.80000 -0.20	120.89	116.78	120.18	13,107,457
04 Nov 21	117.00000 +3.12	117.83	112.50	114.10	17,049,148
03 Nov 21	113.88000 -2.57	120.00	112.12	119.00	16,259,704
02 Nov 21	116.45000 +0.55	120.77	115.27	115.60	22,272,934
01 Nov 21	115.90000 +6.14	117.80	112.90	113.58	22,778,456
29 Oct 21	109.76000 +1.76	110.35	105.60	106.80	11,952,895
28 Oct 21	108.00000 +1.90	110.43	105.10	106.12	16,118,186
27 Oct 21	106.10000 +5.06	108.00	103.55	106.00	17,766,716
26 Oct 21	101.04000 -1.16	101.99	99.70	101.50	6,775,466
25 Oct 21	102.20000 +4.20	102.70	97.54	98.15	10,637,820
22 Oct 21	98.00000 -1.08	100.50	97.77	98.89	7,731,605
21 Oct 21	99.08000 -1.92	101.28	98.00	100.88	7,690,552
20 Oct 21	101.00000 -0.20	102.49	99.92	101.52	6,339,396
19 Oct 21	101.20000 +2.20	103.37	98.23	98.50	12,090,708
18 Oct 21	99.00000 +0.22	99.88	97.00	98.00	6,967,534
15 Oct 21	98.78000 +1.80	100.63	95.51	96.69	12,676,629
14 Oct 21	96.98000 +0.21	97.50	96.10	96.76	4,702,597
13 Oct 21	96.77000 -0.19	97.80	95.09	96.50	6,281,611
12 Oct 21	96.96000 -1.45	98.70	95.70	98.00	6,256,199
11 Oct 21	98.41000 +2.61	100.40	94.97	95.32	11,686,724
08 Oct 21	95.80000 +2.14	97.52	94.40	96.04	7,955,891
30 Sep 21	93.66000 +0.45	94.45	92.67	93.21	7,297,501
29 Sep 21	93.21000 -2.21	96.08	93.02	94.60	10,145,946
28 Sep 21	95.42000 -1.73	98.83	94.46	96.67	8,886,701
27 Sep 21	97.15000 +1.25	99.14	95.91	96.50	9,475,659
24 Sep 21	95.90000 -1.22	98.92	95.88	96.50	9,372,534
23 Sep 21	97.12000 +2.37	99.45	94.58	95.50	12,851,739
22 Sep 21	94.75000 -2.14	97.37	94.12	95.03	11,323,716
17 Sep 21	96.89000 -0.68	98.41	92.51	97.56	19,523,852
16 Sep 21	97.57000 -3.54	102.90	97.32	101.08	12,166,678
15 Sep 21	101.11000 -2.61	103.80	100.19	103.79	10,817,687
14 Sep 21	103.72000 -2.38	106.99	102.70	106.10	12,310,671
13 Sep 21	106.10000 -2.70	109.40	104.20	109.30	11,521,934
10 Sep 21	108.80000 +0.79	111.20	104.95	107.00	15,200,056
09 Sep 21	108.01000 +1.06	110.40	105.46	106.96	14,429,886
08 Sep 21	106.95000 -6.13	114.28	106.86	114.01	21,237,382
07 Sep 21	113.08000 +0.59	115.38	111.19	112.51	11,695,043
06 Sep 21	112.49000 +0.39	113.50	111.01	112.01	11,530,676
03 Sep 21	112.10000 -1.10	116.08	110.63	113.55	12,589,403
02 Sep 21	113.20000 -4.47	119.19	112.65	117.67	14,500,583
01 Sep 21	117.67000 -1.68	121.02	113.50	119.95	15,439,409
31 Aug 21	119.35000 -4.82	124.96	116.01	124.96	24,920,856
30 Aug 21	124.17000 +11.29	124.17	111.50	111.80	40,886,268
27 Aug 21	112.88000 +0.99	115.60	110.08	111.60	12,650,096
26 Aug 21	111.89000 -3.13	116.40	111.38	114.41	12,440,749
25 Aug 21	115.02000 +0.62	116.88	113.76	115.69	15,591,559
24 Aug 21	114.40000 +5.40	114.95	109.10	109.10	24,006,336
23 Aug 21	109.00000 +7.20	110.88	102.14	102.14	22,504,464
20 Aug 21	101.80000 -1.32	103.79	99.57	103.00	12,904,236
19 Aug 21	103.12000 +0.20	104.66	101.50	104.20	13,624,510
18 Aug 21	102.92000 -3.22	107.88	101.10	105.60	17,101,202
17 Aug 21	106.14000 -1.45	112.59	105.80	108.50	18,345,042
16 Aug 21	107.59000 +1.29	111.18	107.30	108.50	18,259,396
13 Aug 21	106.30000 -5.58	111.50	105.76	110.00	20,117,912
12 Aug 21	111.88000 +4.48	114.11	106.89	107.00	20,619,436
11 Aug 21	107.40000 -2.92	110.80	106.80	109.30	17,016,372
10 Aug 21	110.32000 +0.81	110.86	107.50	109.37	18,175,972
09 Aug 21	109.51000 -5.09	117.01	107.60	114.01	30,437,896
06 Aug 21	114.60000 +6.00	117.80	109.53	110.96	33,045,450
05 Aug 21	108.60000 -0.91	111.10	107.33	108.00	22,690,218
04 Aug 21	109.51000 +3.14	111.50	107.02	107.59	28,271,200
03 Aug 21	106.37000 -5.73	115.81	105.59	113.46	40,445,216
02 Aug 21	112.10000 +2.78	117.50	109.14	111.00	47,425,912
30 Jul 21	109.32000 +7.84	111.03	101.48	102.00	55,819,648
29 Jul 21	101.48000 +9.23	101.48	92.94	93.90	44,236,544
28 Jul 21	92.25000 -2.17	96.79	88.88	92.88	30,327,844
27 Jul 21	94.42000 +7.04	96.12	88.01	88.58	44,046,472
26 Jul 21	87.38000 -1.06	91.69	85.60	90.66	17,685,802
23 Jul 21	88.44000 -2.87	90.90	88.04	90.90	15,680,013
22 Jul 21	91.31000 -2.98	94.30	88.00	93.78	26,149,736
21 Jul 21	94.29000 +0.04	95.88	93.10	94.85	14,243,432
20 Jul 21	94.25000 +0.45	94.29	92.11	92.95	8,373,391
19 Jul 21	93.80000 +0.51	94.56	91.30	92.66	11,699,439
16 Jul 21	93.29000 -2.91	97.20	93.01	95.60	16,043,681
15 Jul 21	96.20000 -1.38	98.64	95.52	96.50	15,251,826
14 Jul 21	97.58000 -2.60	102.80	97.27	100.00	16,589,518
13 Jul 21	100.18000 +0.22	102.69	99.00	99.90	18,506,074
12 Jul 21	99.96000 +0.17	102.50	98.23	100.99	17,625,152
09 Jul 21	99.79000 -2.11	101.60	97.79	100.00	18,589,612
08 Jul 21	101.90000 +0.89	105.16	99.00	101.00	25,140,528
07 Jul 21	101.01000 +1.61	101.19	95.95	98.10	25,336,796
06 Jul 21	99.40000 -1.55	106.69	97.33	105.00	38,323,384
05 Jul 21	100.95000 +8.74	101.40	95.10	96.99	42,968,896
02 Jul 21	92.21000 -3.74	96.00	91.87	95.89	18,875,930
01 Jul 21	95.95000 -0.95	97.58	94.50	96.79	22,211,312
30 Jun 21	96.90000 +6.43	99.50	90.80	90.88	36,412,632
29 Jun 21	90.47000 -2.74	93.68	90.25	93.21	16,340,425
28 Jun 21	93.21000 -0.64	94.48	92.29	94.11	17,551,064
25 Jun 21	93.85000 +1.15	95.45	92.31	93.09	16,794,720
24 Jun 21	92.70000 -3.00	95.05	92.25	95.02	20,718,190
23 Jun 21	95.70000 -0.10	99.20	95.01	95.04	26,451,522
22 Jun 21	95.80000 -2.53	98.80	94.50	98.35	19,977,286
21 Jun 21	98.33000 -2.63	100.88	96.93	99.00	24,516,442
18 Jun 21	100.96000 +2.04	103.50	98.20	100.02	30,887,488
17 Jun 21	98.92000 +6.63	100.00	92.30	93.00	36,132,632
16 Jun 21	92.29000 -3.08	97.89	91.50	96.35	19,367,860
15 Jun 21	95.37000 +2.67	97.90	92.50	92.96	23,610,096
11 Jun 21	92.70000 -0.32	94.21	91.55	93.84	18,370,732
10 Jun 21	93.02000 +3.33	93.83	89.01	89.50	21,909,240
09 Jun 21	89.69000 +0.79	90.80	87.80	89.30	11,547,133
08 Jun 21	88.90000 +1.34	91.16	88.10	89.30	18,164,860
07 Jun 21	87.56000 +0.59	89.60	87.19	88.50	14,226,188
04 Jun 21	86.97000 +1.29	88.52	85.14	85.50	11,633,049
03 Jun 21	85.68000 +0.19	87.63	85.00	85.48	9,290,910
02 Jun 21	85.49000 -2.11	87.60	85.16	87.27	9,827,060
01 Jun 21	87.60000 +0.05	89.30	86.20	87.00	12,312,192
31 May 21	87.55000 -0.28	89.45	86.75	88.49	11,125,243
28 May 21	87.83000 -1.17	90.00	87.47	90.00	10,571,479
27 May 21	89.00000 +2.86	91.40	85.70	86.27	18,162,984
26 May 21	86.14000 -1.66	88.50	85.87	87.75	8,369,043
25 May 21	87.80000 +4.23	87.91	83.33	84.14	17,080,362
24 May 21	83.57000 -0.33	84.08	81.95	83.21	10,497,318
21 May 21	83.90000 -2.31	86.60	83.90	86.35	9,119,801
20 May 21	86.21000 -0.19	87.22	85.56	86.05	5,382,025
19 May 21	86.40000 +1.29	88.15	83.98	84.30	9,775,838
18 May 21	85.11000 -1.39	86.21	84.68	85.23	5,917,921
17 May 21	86.50000 +2.70	87.53	83.99	83.99	14,032,405
14 May 21	83.80000 +1.48	83.83	81.18	82.65	10,504,080
13 May 21	82.32000 -0.70	83.78	81.65	82.00	7,213,518
12 May 21	83.02000 +1.81	83.68	80.01	80.50	9,149,944
11 May 21	81.21000 +0.81	81.50	79.11	79.50	8,832,710
10 May 21	80.40000 -1.60	82.25	77.87	82.00	10,693,048
07 May 21	82.00000 -0.95	83.84	81.76	83.00	9,254,474
06 May 21	82.95000 -2.35	84.25	82.10	84.00	12,903,575
30 Apr 21	85.30000 -1.24	87.98	82.40	86.56	22,877,740
29 Apr 21	86.54000 -1.40	88.49	86.20	86.50	11,732,886
28 Apr 21	87.94000 +2.49	87.94	81.76	86.00	19,735,988
27 Apr 21	85.45000 -9.49	95.58	85.45	95.50	34,886,172
26 Apr 21	94.94000 -1.62	97.33	94.81	96.30	14,057,696
23 Apr 21	96.56000 -0.34	98.06	95.80	96.75	8,066,115
22 Apr 21	96.90000 +1.12	98.18	95.63	96.01	7,882,912
21 Apr 21	95.78000 -0.99	96.57	95.40	95.66	5,711,377
20 Apr 21	96.77000 -1.77	98.06	96.70	98.01	7,098,745
19 Apr 21	98.54000 +2.21	98.60	95.88	96.00	8,815,501
16 Apr 21	96.33000 +0.28	96.88	95.18	96.08	4,909,605
15 Apr 21	96.05000 -0.83	96.50	94.90	96.50	6,137,578
14 Apr 21	96.88000 +0.13	97.37	95.70	97.00	6,837,509
13 Apr 21	96.75000 +0.20	97.74	95.66	95.66	6,509,374
12 Apr 21	96.55000 -0.85	98.94	96.38	97.40	7,149,679
09 Apr 21	97.40000 -2.55	100.66	96.68	100.23	9,858,264
08 Apr 21	99.95000 -0.64	101.60	99.50	100.01	6,664,176
07 Apr 21	100.59000 -2.26	102.89	99.68	102.85	8,883,499
06 Apr 21	102.85000 -1.80	105.96	102.67	105.60	9,434,617
02 Apr 21	104.65000 +5.23	105.00	100.00	100.46	19,831,324
01 Apr 21	99.42000 +1.42	101.11	97.74	97.75	9,056,623
31 Mar 21	98.00000 -1.53	100.50	97.70	99.90	6,113,252
30 Mar 21	99.53000 +1.13	102.33	99.48	100.49	13,057,254
29 Mar 21	98.40000 -0.77	100.38	97.65	99.50	7,006,460
26 Mar 21	99.17000 +2.67	99.29	95.61	97.00	9,811,866
25 Mar 21	96.50000 -1.71	97.78	95.56	96.04	5,853,743
24 Mar 21	98.21000 -1.29	100.30	97.32	100.00	6,700,526
23 Mar 21	99.50000 +2.17	99.80	96.60	97.70	8,733,423
22 Mar 21	97.33000 -0.46	98.14	96.17	96.71	5,962,033
19 Mar 21	97.79000 -2.21	99.80	97.11	98.00	7,522,309
18 Mar 21	100.00000 -3.05	103.11	99.64	102.80	10,545,677
17 Mar 21	103.05000 +6.19	103.55	95.50	96.86	18,583,880
16 Mar 21	96.86000 +2.86	97.20	94.00	94.55	9,605,026
15 Mar 21	94.00000 -5.06	97.55	93.61	97.30	12,835,365
12 Mar 21	99.06000 -2.60	101.61	97.38	101.61	13,008,103
11 Mar 21	101.66000 +1.66	103.97	97.00	100.01	11,712,420
10 Mar 21	100.00000 -1.99	104.66	99.73	104.45	10,345,695
09 Mar 21	101.99000 -2.76	106.49	99.52	103.15	13,047,575
08 Mar 21	104.75000 -1.40	108.69	103.80	107.70	13,920,815
05 Mar 21	106.15000 +1.25	107.32	102.53	102.72	12,742,872
04 Mar 21	104.90000 -2.24	107.76	102.71	105.96	14,403,577
03 Mar 21	107.14000 +3.85	107.37	101.03	102.90	14,283,498
02 Mar 21	103.29000 -1.01	105.42	101.98	105.00	13,659,708
01 Mar 21	104.30000 +3.48	105.60	102.64	103.00	14,407,913
26 Feb 21	100.82000 -2.42	102.82	99.50	100.02	14,764,268
25 Feb 21	103.24000 -4.34	109.02	103.00	107.59	15,887,643
24 Feb 21	107.58000 -1.02	112.58	106.10	107.72	15,579,673
23 Feb 21	108.60000 -4.00	112.38	107.25	110.50	15,555,537
22 Feb 21	112.60000 -0.17	115.20	109.62	112.07	20,424,900
19 Feb 21	112.77000 -1.54	114.96	108.38	114.32	17,891,372
18 Feb 21	114.31000 +0.22	119.50	113.78	115.88	20,664,648
10 Feb 21	114.09000 +3.19	114.78	109.00	110.91	20,415,236
09 Feb 21	110.90000 +0.55	112.90	108.00	109.80	24,403,844
08 Feb 21	110.35000 +10.03	110.35	103.00	104.89	28,891,592
05 Feb 21	100.32000 -2.05	103.52	100.26	100.89	19,221,216
04 Feb 21	102.37000 +5.22	104.63	93.00	95.60	32,471,692
03 Feb 21	97.15000 +0.55	99.45	95.01	96.99	22,663,436
02 Feb 21	96.60000 -2.40	98.98	94.75	98.95	31,699,060
01 Feb 21	99.00000 -6.38	101.83	96.00	96.00	35,181,096
29 Jan 21	105.38000 -4.54	111.80	101.25	110.00	28,960,352
28 Jan 21	109.92000 -6.94	114.52	109.10	114.51	23,089,306
27 Jan 21	116.86000 +0.04	118.42	113.91	115.80	15,443,809
26 Jan 21	116.82000 +0.00	120.35	115.37	117.40	18,471,684
25 Jan 21	116.82000 -9.68	122.50	116.00	122.20	34,213,768
22 Jan 21	126.50000 -1.20	131.37	121.95	127.00	28,880,300
21 Jan 21	127.70000 -1.00	129.50	124.50	128.30	22,724,308
20 Jan 21	128.70000 +1.55	130.32	123.60	126.80	25,858,848
19 Jan 21	127.15000 +1.55	133.90	125.60	126.00	42,347,908
18 Jan 21	125.60000 +10.81	126.27	112.72	113.72	40,403,324
15 Jan 21	114.79000 -6.61	122.88	113.00	122.80	32,729,872
14 Jan 21	121.40000 +6.02	122.66	115.59	116.38	38,838,804
13 Jan 21	115.38000 +2.61	119.87	112.83	113.50	33,169,900
12 Jan 21	112.77000 +0.73	113.90	109.13	111.00	24,295,924
11 Jan 21	112.04000 +6.04	112.50	106.90	106.95	33,252,160
08 Jan 21	106.00000 -2.85	107.57	101.18	105.50	23,202,396
07 Jan 21	108.85000 +2.14	110.40	104.51	106.70	24,037,796
06 Jan 21	106.71000 -0.40	110.69	105.20	108.07	23,731,992
05 Jan 21	107.11000 +6.91	108.08	100.20	100.60	30,205,630
04 Jan 21	100.20000 +1.20	101.19	97.00	98.72	17,824,052
31 Dec 20	99.00000 +0.90	100.44	97.72	98.50	13,254,650
30 Dec 20	98.10000 +2.80	98.97	94.00	95.31	15,960,298
29 Dec 20	95.30000 +2.30	97.10	93.03	93.03	14,890,026
28 Dec 20	93.00000 -2.30	94.80	92.70	94.51	11,266,482
25 Dec 20	95.30000 -0.87	96.46	94.76	95.39	9,491,211
24 Dec 20	96.17000 -1.62	98.73	95.61	97.18	10,168,044
23 Dec 20	97.79000 +0.77	98.22	94.04	97.00	17,690,536
22 Dec 20	97.02000 -1.96	98.90	96.66	98.00	12,625,924
21 Dec 20	98.98000 +1.50	101.29	95.77	96.50	17,781,440
18 Dec 20	97.48000 -2.62	101.20	94.75	100.99	29,991,676
17 Dec 20	100.10000 -0.89	102.29	99.97	101.00	14,059,630
16 Dec 20	100.99000 -4.85	105.66	100.74	105.66	21,454,396
15 Dec 20	105.84000 -1.36	107.80	105.02	106.90	14,477,091
14 Dec 20	107.20000 -1.30	109.57	106.52	108.74	13,192,047
11 Dec 20	108.50000 +3.91	109.56	103.15	104.00	25,746,392
10 Dec 20	104.59000 -0.33	106.00	102.51	103.89	13,891,553
09 Dec 20	104.92000 -2.83	108.40	104.72	107.10	11,377,634
08 Dec 20	107.75000 -3.43	112.08	107.00	111.18	15,223,984
07 Dec 20	111.18000 +0.56	116.28	110.91	115.59	20,360,672
04 Dec 20	110.62000 +1.92	111.48	108.73	108.73	14,095,222
03 Dec 20	108.70000 +0.13	111.93	107.59	109.00	13,550,943
02 Dec 20	108.57000 +2.62	110.99	106.12	106.12	21,093,734
01 Dec 20	105.95000 +0.55	106.34	104.08	104.29	9,823,015
30 Nov 20	105.40000 +2.40	105.60	103.50	105.00	11,040,731
27 Nov 20	103.00000 +1.54	103.28	99.72	100.90	9,430,823
26 Nov 20	101.46000 -2.05	104.24	100.88	103.50	10,733,708
25 Nov 20	103.51000 -2.26	106.72	103.51	106.50	10,377,214
24 Nov 20	105.77000 -0.07	107.90	105.17	105.68	10,232,779
23 Nov 20	105.84000 +0.13	107.19	104.10	105.90	10,259,251
20 Nov 20	105.71000 -1.09	108.38	105.02	106.50	8,125,608
19 Nov 20	106.80000 +1.10	108.69	103.70	103.70	10,804,154
18 Nov 20	105.70000 +0.02	106.72	103.50	104.50	10,530,545
17 Nov 20	105.68000 -1.42	107.07	101.30	107.07	18,875,976
16 Nov 20	107.10000 -2.73	109.80	106.49	109.80	10,994,957
13 Nov 20	109.83000 +1.81	110.79	106.61	107.00	13,084,550
12 Nov 20	108.02000 +1.02	109.32	106.58	108.84	10,970,148
11 Nov 20	107.00000 -6.78	113.78	106.92	112.50	21,379,080
10 Nov 20	113.78000 -2.04	117.33	113.00	117.33	27,268,180
09 Nov 20	115.82000 +10.53	115.82	107.30	107.30	28,172,874
06 Nov 20	105.29000 +0.33	106.00	103.20	105.00	16,414,868
05 Nov 20	104.96000 +1.79	106.01	102.45	104.80	18,010,586
04 Nov 20	103.17000 +0.43	104.50	101.39	103.00	15,238,098
03 Nov 20	102.74000 +0.18	105.65	99.01	99.89	27,304,594
02 Nov 20	102.56000 +1.96	103.87	92.38	96.00	32,724,768
30 Oct 20	100.60000 +2.55	104.23	98.60	98.60	25,220,008
29 Oct 20	98.05000 -1.11	98.51	97.08	97.50	12,171,082
28 Oct 20	99.16000 +0.16	100.20	97.30	99.14	15,738,737
27 Oct 20	99.00000 -1.52	100.50	97.78	100.00	18,609,412
26 Oct 20	100.52000 -1.58	103.16	99.41	100.65	8,078,943
23 Oct 20	102.10000 -1.30	104.91	101.39	103.50	9,642,482
22 Oct 20	103.40000 +0.49	104.34	99.98	102.50	12,143,052
21 Oct 20	102.91000 -3.68	107.10	102.32	106.82	13,815,249
20 Oct 20	106.59000 -1.62	107.88	103.50	107.87	13,978,628
19 Oct 20	108.21000 -1.90	110.79	107.05	108.81	12,187,166
16 Oct 20	110.11000 -7.10	117.80	108.81	116.99	22,582,368
15 Oct 20	117.21000 -0.06	117.85	116.13	117.00	8,397,553
14 Oct 20	117.27000 -3.05	119.00	116.76	119.00	14,305,543
13 Oct 20	120.32000 -6.54	126.00	117.11	126.00	25,550,260
12 Oct 20	126.86000 +5.71	126.95	122.00	122.59	12,338,594
09 Oct 20	121.15000 +4.29	121.80	118.74	119.45	9,145,376
30 Sep 20	116.86000 -1.86	119.70	116.73	119.57	7,202,478
29 Sep 20	118.72000 -0.90	120.88	118.30	120.47	6,767,420
28 Sep 20	119.62000 +3.39	121.28	115.65	116.42	10,638,092
25 Sep 20	116.23000 -0.68	117.98	115.65	117.60	6,322,936
24 Sep 20	116.91000 -3.27	120.09	116.90	119.02	9,072,743
23 Sep 20	120.18000 +0.05	121.85	118.56	121.00	8,684,737
22 Sep 20	120.13000 -3.44	123.00	119.90	122.00	9,204,393
21 Sep 20	123.57000 -0.67	126.52	123.57	124.55	7,901,071
18 Sep 20	124.24000 +1.38	124.25	122.59	123.90	7,880,182
17 Sep 20	122.86000 +0.94	124.34	119.45	120.90	10,356,164
16 Sep 20	121.92000 -1.57	124.50	121.40	123.50	6,542,886
15 Sep 20	123.49000 +1.29	124.45	120.11	121.08	9,146,943
14 Sep 20	122.20000 +2.02	125.66	120.86	122.00	11,332,957
11 Sep 20	120.18000 +3.17	120.45	116.07	116.90	10,089,238
10 Sep 20	117.01000 -0.29	119.99	116.57	119.10	10,442,918
09 Sep 20	117.30000 -9.29	123.00	115.90	123.00	20,105,920
08 Sep 20	126.59000 -9.99	135.90	123.33	134.80	28,326,512
07 Sep 20	136.58000 -0.75	143.50	134.00	138.50	20,538,180
04 Sep 20	137.33000 +1.30	139.58	133.02	133.50	14,969,082
03 Sep 20	136.03000 -1.03	137.70	134.20	137.68	11,190,003
02 Sep 20	137.06000 +0.15	139.50	137.00	137.50	10,230,546
01 Sep 20	136.91000 -1.15	137.79	135.03	137.00	10,002,089
31 Aug 20	138.06000 +0.03	143.97	138.04	138.05	19,631,012
28 Aug 20	138.03000 +1.13	138.03	134.10	137.01	14,154,672
27 Aug 20	136.89999 +2.85	137.40	132.88	134.05	11,018,249
26 Aug 20	134.05000 -1.97	137.79	133.58	136.03	11,901,521
25 Aug 20	136.02000 -2.66	139.24	135.93	138.01	10,112,308
24 Aug 20	138.67999 +3.14	140.27	133.65	134.56	13,647,288
21 Aug 20	135.53999 -1.02	139.98	134.50	138.17	10,812,255
20 Aug 20	136.56000 +3.69	138.88	131.52	131.87	14,763,313
19 Aug 20	132.87000 -4.01	136.00	132.77	136.00	11,095,656
18 Aug 20	136.88000 -3.11	140.00	136.32	139.96	11,182,792
17 Aug 20	139.99001 +3.59	140.07	135.50	136.90	12,417,866
14 Aug 20	136.39999 +2.20	136.85	133.68	134.21	9,242,232
13 Aug 20	134.20000 -3.40	137.88	134.00	137.28	11,076,884
12 Aug 20	137.60001 +1.30	137.60	131.00	135.02	16,589,612
11 Aug 20	136.30000 -1.70	139.83	135.90	138.70	11,335,618
10 Aug 20	138.00000 +0.99	139.47	134.66	135.04	13,254,904
07 Aug 20	137.00999 -7.79	140.04	134.06	140.04	26,476,232
06 Aug 20	144.80000 -3.31	147.35	143.00	146.20	19,417,596
05 Aug 20	148.11000 +0.11	153.55	147.49	153.53	20,279,282
04 Aug 20	148.00000 -5.51	155.49	146.86	155.45	24,529,048
03 Aug 20	153.50999 +1.46	155.96	150.38	153.05	26,421,694
31 Jul 20	152.05000 +1.87	156.48	148.70	149.00	27,051,824
30 Jul 20	150.17999 +2.76	153.80	148.00	148.99	30,979,526
29 Jul 20	147.42000 +13.40	147.42	138.00	140.00	31,755,812
28 Jul 20	134.02000 +0.30	136.49	132.30	136.00	13,382,289
27 Jul 20	133.72000 -2.13	137.80	132.02	135.84	16,414,907
24 Jul 20	135.85001 -6.54	144.36	134.44	140.00	23,356,408
23 Jul 20	142.39000 -3.57	144.30	138.64	143.08	25,068,492
22 Jul 20	145.96001 -1.04	149.29	144.00	144.71	22,104,986
21 Jul 20	147.00000 +4.06	149.91	141.80	143.97	22,763,010
20 Jul 20	142.94000 +9.23	145.69	140.10	145.00	32,990,606
17 Jul 20	133.71001 +3.71	135.87	128.36	131.00	27,404,280
16 Jul 20	130.00000 -9.65	140.85	128.00	136.76	40,487,764
15 Jul 20	139.64999 -15.52	154.81	139.65	154.81	49,267,688
14 Jul 20	155.17000 -9.83	164.95	150.27	164.95	40,229,024
13 Jul 20	165.00000 +4.97	167.75	157.08	160.12	27,316,456
10 Jul 20	160.03000 +0.00	165.58	155.01	163.00	33,044,312
09 Jul 20	160.03000 +14.55	160.03	146.60	146.60	35,214,408
08 Jul 20	145.48000 +1.38	146.98	140.50	142.80	24,208,474
07 Jul 20	144.10001 +0.20	153.18	144.10	147.00	33,890,612
06 Jul 20	143.89999 +13.06	143.92	131.45	131.60	33,418,146
03 Jul 20	130.84000 -0.36	132.88	127.79	131.23	22,023,392
02 Jul 20	131.20000 -0.68	134.72	130.20	130.50	23,894,658
01 Jul 20	131.88000 +5.93	134.97	125.70	125.94	31,644,602
30 Jun 20	125.95000 +2.07	127.55	124.69	125.75	22,261,220
29 Jun 20	123.88000 -2.31	128.19	123.01	125.28	22,475,660
24 Jun 20	126.19000 +0.28	128.71	124.85	126.33	24,995,428
23 Jun 20	125.91000 +2.91	127.82	120.10	122.00	33,327,760
22 Jun 20	123.00000 +6.83	124.96	117.23	118.18	41,073,104
19 Jun 20	116.17000 +7.46	119.28	107.50	108.80	43,806,720
18 Jun 20	108.71000 +1.64	109.83	106.60	107.30	22,290,654
17 Jun 20	107.07000 -2.93	110.51	106.14	110.41	19,636,232
16 Jun 20	110.00000 +2.92	110.89	108.39	109.34	19,303,424
15 Jun 20	107.08000 +0.08	111.42	105.50	105.50	22,179,988
12 Jun 20	107.00000 -4.08	111.08	106.36	106.50	23,960,112
11 Jun 20	111.08000 +1.12	115.38	109.51	112.77	28,950,208
09 Jun 20	109.96000 +3.09	110.58	107.31	108.83	18,007,338
08 Jun 20	106.87000 -1.84	112.30	106.81	111.53	19,902,736
05 Jun 20	108.71000 +2.20	110.50	107.45	108.25	21,268,552
04 Jun 20	106.51000 -0.16	108.50	105.56	107.80	15,701,675
03 Jun 20	106.67000 +3.52	111.18	101.58	104.00	29,334,672
02 Jun 20	103.15000 +0.15	104.50	101.80	104.20	16,851,988
01 Jun 20	103.00000 +5.22	104.17	99.40	99.40	22,764,366
29 May 20	97.78000 -0.63	98.30	96.60	96.80	11,452,805
28 May 20	98.41000 +1.39	98.55	95.15	96.86	14,374,079
27 May 20	97.02000 -3.35	100.56	96.35	100.39	17,166,228
26 May 20	100.37000 +3.07	100.68	98.00	98.50	15,495,899
25 May 20	97.30000 -2.36	100.38	97.01	98.10	14,679,262
22 May 20	99.66000 -1.54	102.26	98.58	100.01	20,624,148
21 May 20	101.20000 -6.83	108.50	101.00	107.99	29,864,028
20 May 20	108.03000 -3.69	112.70	106.79	111.00	26,585,684
19 May 20	111.72000 +2.57	113.39	107.81	109.50	24,066,360
18 May 20	109.15000 -7.81	118.97	109.10	118.97	41,850,732
15 May 20	116.96000 +5.72	119.55	110.17	112.00	38,278,600
14 May 20	111.24000 -0.22	112.62	110.16	110.50	17,638,056
13 May 20	111.46000 -0.53	112.85	109.69	110.90	16,748,809
12 May 20	111.99000 -1.41	113.50	109.08	113.01	23,303,890
11 May 20	113.40000 -0.90	117.02	112.00	116.08	23,318,744
08 May 20	114.30000 +3.96	116.50	112.11	112.11	31,035,596
07 May 20	110.34000 -3.91	117.24	110.04	116.00	37,868,124
06 May 20	114.25000 +7.54	116.22	108.90	110.90	45,266,092
30 Apr 20	106.71000 +9.70	106.71	99.94	99.94	30,348,412
29 Apr 20	97.01000 +0.01	98.58	95.41	95.52	18,539,116
28 Apr 20	97.00000 +2.79	98.00	91.51	94.00	24,534,088
27 Apr 20	94.21000 +2.46	94.97	90.18	92.42	14,340,957
24 Apr 20	91.75000 -2.39	94.88	91.36	93.89	12,703,081
23 Apr 20	94.14000 -3.09	98.39	94.00	98.01	17,172,086
22 Apr 20	97.23000 +0.23	98.76	95.78	96.86	13,023,107
21 Apr 20	97.00000 -1.15	97.93	94.46	97.91	14,261,950
20 Apr 20	98.15000 -0.76	99.57	96.50	98.00	13,258,788
17 Apr 20	98.91000 +1.02	102.38	98.17	100.00	21,536,752
16 Apr 20	97.89000 +1.12	98.77	94.01	95.50	13,025,467
15 Apr 20	96.77000 +0.14	100.55	95.51	96.30	23,119,092
14 Apr 20	96.63000 +4.10	96.65	91.05	94.20	21,353,138
13 Apr 20	92.53000 -10.27	100.00	92.52	100.00	28,792,010
10 Apr 20	102.80000 -5.48	107.94	101.66	107.90	14,597,393
09 Apr 20	108.28000 -2.67	112.50	107.28	111.59	12,558,651
08 Apr 20	110.95000 +1.90	112.98	107.46	108.00	15,160,092
07 Apr 20	109.05000 +2.06	113.98	107.90	113.00	19,621,828
03 Apr 20	106.99000 -3.23	109.95	106.11	109.00	15,588,423
02 Apr 20	110.22000 +8.22	110.65	101.39	101.39	26,949,264
01 Apr 20	102.00000 +0.50	104.68	99.50	100.00	15,793,153
31 Mar 20	101.50000 -1.28	105.97	100.23	104.93	16,085,245
30 Mar 20	102.78000 -2.78	103.45	96.33	102.00	23,033,528
27 Mar 20	105.56000 -2.71	110.78	105.50	110.00	18,277,620
26 Mar 20	108.27000 -12.03	113.87	108.27	108.27	40,431,664
11 Mar 20	120.30000 -6.86	128.85	120.06	128.85	22,290,060
10 Mar 20	127.16000 +9.37	127.33	118.31	118.31	27,115,068
09 Mar 20	117.79000 -13.09	128.58	117.79	126.00	23,919,740
06 Mar 20	130.88000 -1.63	134.00	128.13	129.02	11,310,867
05 Mar 20	132.50999 -0.71	136.48	128.00	136.00	19,947,940
04 Mar 20	133.22000 -6.78	138.98	127.68	138.98	25,530,930
03 Mar 20	140.00000 -3.21	150.00	138.57	145.48	27,230,512
02 Mar 20	143.21001 +3.84	146.75	138.00	143.00	25,298,188
28 Feb 20	139.37000 -8.55	144.90	133.88	139.38	36,434,580
27 Feb 20	147.92000 -8.08	161.37	147.62	159.99	29,252,660
26 Feb 20	156.00000 -10.33	171.88	151.75	165.00	34,666,000
25 Feb 20	166.33000 +15.12	166.33	146.50	148.98	38,362,532
24 Feb 20	151.21001 +12.01	153.00	139.00	139.21	29,658,748
21 Feb 20	139.20000 +2.45	140.18	134.50	135.00	23,874,016
20 Feb 20	136.75000 +7.77	136.75	128.98	131.80	29,821,216
19 Feb 20	128.98000 +1.88	131.34	122.55	125.01	29,902,316
18 Feb 20	127.10000 +2.64	128.34	123.70	124.80	25,317,352
17 Feb 20	124.46000 +2.38	124.47	120.97	124.00	23,665,960
14 Feb 20	122.08000 -4.90	129.20	118.67	125.88	34,130,144
13 Feb 20	126.98000 +5.58	132.20	121.59	124.50	30,842,232
12 Feb 20	121.40000 +0.40	121.80	118.01	118.87	16,332,774
11 Feb 20	121.00000 +3.44	123.00	119.00	119.00	18,647,036
10 Feb 20	117.56000 -4.54	122.02	114.27	122.00	21,719,220
07 Feb 20	122.10000 +3.80	124.90	116.65	116.67	21,610,288
06 Feb 20	118.30000 +0.30	119.90	115.40	115.49	20,643,000
05 Feb 20	118.00000 -4.20	125.41	117.00	122.47	28,879,382
04 Feb 20	122.20000 +9.70	122.87	112.53	112.53	23,890,256
03 Feb 20	112.50000 -12.50	115.30	112.50	112.50	17,765,472
23 Jan 20	125.00000 -5.25	132.29	121.76	127.55	22,617,984
22 Jan 20	130.25000 +2.26	133.30	125.03	127.00	22,340,148
21 Jan 20	127.99000 +6.99	131.31	124.01	125.51	27,158,320
20 Jan 20	121.00000 +11.00	121.00	115.00	117.00	12,780,932
17 Jan 20	110.00000 -0.48	113.50	108.40	110.33	13,009,510
16 Jan 20	110.48000 +0.48	111.66	107.00	108.28	13,366,887
15 Jan 20	110.00000 +3.50	111.18	105.18	105.97	18,471,992
14 Jan 20	106.50000 -3.92	112.48	105.77	111.00	22,096,586
13 Jan 20	110.42000 +10.04	110.42	99.86	100.80	26,944,364
10 Jan 20	100.38000 +6.79	101.50	93.70	93.90	25,527,724
09 Jan 20	93.59000 +2.91	94.20	91.11	91.88	13,715,632
08 Jan 20	90.68000 -1.27	92.22	90.35	91.44	8,956,158
07 Jan 20	91.95000 -0.31	93.99	91.18	93.10	9,765,947
06 Jan 20	92.26000 -0.32	93.87	90.68	91.41	10,203,508
03 Jan 20	92.58000 -3.65	96.66	91.00	96.00	17,003,094
02 Jan 20	96.23000 +3.73	97.37	91.90	92.68	16,265,065
31 Dec 19	92.50000 +0.15	93.95	91.16	92.90	8,252,288
30 Dec 19	92.35000 +1.17	93.40	87.45	89.66	13,012,444
27 Dec 19	91.18000 -3.70	94.96	90.80	94.47	14,057,043
26 Dec 19	94.88000 -0.74	97.30	94.36	95.98	8,979,503
25 Dec 19	95.62000 +2.02	98.30	93.45	93.50	17,326,140
24 Dec 19	93.60000 +1.10	94.41	91.51	92.98	11,844,783
23 Dec 19	92.50000 -3.11	93.60	90.80	91.00	14,068,262
20 Dec 19	95.61000 -2.27	99.23	95.60	97.88	13,234,875
19 Dec 19	97.88000 -3.00	100.67	95.45	99.85	19,751,624
18 Dec 19	100.88000 -4.12	110.00	99.70	109.00	29,918,720
17 Dec 19	105.00000 +2.15	107.40	102.26	103.18	21,845,076
16 Dec 19	102.85000 -0.35	103.78	99.60	103.35	17,347,540
13 Dec 19	103.20000 +0.40	104.35	99.53	103.99	16,186,889
12 Dec 19	102.80000 -0.42	105.80	101.65	104.49	16,465,016
11 Dec 19	103.22000 +2.58	106.12	99.51	100.01	21,584,718
10 Dec 19	100.64000 +1.12	101.75	96.25	98.78	17,243,836
09 Dec 19	99.52000 -2.98	102.96	99.28	102.30	18,289,442
06 Dec 19	102.50000 +3.05	102.50	98.23	99.22	19,139,288
05 Dec 19	99.45000 -2.97	106.85	99.01	102.40	21,155,660
04 Dec 19	102.42000 -1.61	104.00	100.76	102.47	12,636,541
03 Dec 19	104.03000 +3.04	104.50	99.42	100.50	15,898,985
02 Dec 19	100.99000 +4.09	103.51	96.80	96.80	17,145,336
29 Nov 19	96.90000 -2.10	99.35	94.10	99.06	17,098,372
28 Nov 19	99.00000 +2.30	100.20	95.50	95.50	21,697,768
27 Nov 19	96.70000 +8.79	96.70	85.80	86.33	28,327,388
26 Nov 19	87.91000 +0.96	89.49	85.35	88.49	14,659,905
25 Nov 19	86.95000 -4.73	92.99	85.85	90.60	21,834,946
22 Nov 19	91.68000 +5.68	94.60	88.10	89.00	35,254,800
21 Nov 19	86.00000 +4.61	86.01	80.00	80.66	17,682,232
20 Nov 19	81.39000 -2.21	83.93	80.88	83.12	10,351,993
19 Nov 19	83.60000 +1.19	83.86	81.42	82.01	9,780,937
18 Nov 19	82.41000 -2.29	84.45	80.65	83.60	14,727,843
15 Nov 19	84.70000 -0.35	88.65	83.70	85.00	19,254,796
14 Nov 19	85.05000 +0.95	86.98	83.50	83.85	14,973,534
13 Nov 19	84.10000 +3.45	85.18	80.29	80.82	16,695,096
12 Nov 19	80.65000 -1.97	82.48	78.50	81.95	15,803,798
11 Nov 19	82.62000 -1.38	84.80	81.89	83.99	12,691,608
08 Nov 19	84.00000 +0.53	87.90	83.10	84.45	20,229,620
07 Nov 19	83.47000 +1.36	83.70	80.65	82.17	12,205,155
06 Nov 19	82.11000 -0.69	85.18	80.33	81.90	16,731,112
05 Nov 19	82.80000 +2.80	84.88	79.11	80.00	23,924,662
04 Nov 19	80.00000 +6.93	80.38	73.01	73.70	23,478,856
01 Nov 19	73.07000 -2.13	75.97	72.70	74.50	15,025,965
31 Oct 19	75.20000 +0.34	79.77	74.60	77.87	24,606,874
30 Oct 19	74.86000 +3.68	75.90	69.01	70.99	20,697,456
29 Oct 19	71.18000 -2.05	75.19	71.18	75.00	13,083,912
28 Oct 19	73.23000 +2.22	74.81	70.00	70.00	17,426,424
25 Oct 19	71.01000 +1.64	71.80	69.12	70.00	11,993,721
24 Oct 19	69.37000 -1.21	70.79	68.62	70.48	8,540,737
23 Oct 19	70.58000 -0.99	72.16	70.00	71.80	10,333,970
22 Oct 19	71.57000 +1.92	72.58	70.10	70.50	11,579,928
21 Oct 19	69.65000 +0.88	70.98	68.70	68.75	11,671,814
18 Oct 19	68.77000 -4.01	73.68	68.55	72.56	15,030,242
17 Oct 19	72.78000 +1.36	74.50	70.40	71.34	12,995,210
16 Oct 19	71.42000 -0.72	73.32	70.00	72.14	11,911,609
15 Oct 19	72.14000 -2.36	74.38	70.36	73.40	14,024,454
14 Oct 19	74.50000 +1.55	76.13	73.45	74.01	19,093,180
11 Oct 19	72.95000 -0.24	73.94	71.60	73.80	15,765,136
10 Oct 19	73.19000 +1.79	73.88	71.40	72.00	19,610,206
09 Oct 19	71.40000 +3.40	71.40	67.85	68.10	18,056,520
08 Oct 19	68.00000 -2.69	72.50	67.55	71.46	20,011,256
30 Sep 19	70.69000 -4.31	75.49	70.04	75.14	19,443,040
27 Sep 19	75.00000 +2.80	76.01	71.47	72.00	24,670,556
26 Sep 19	72.20000 -7.95	82.28	72.20	80.59	30,094,118
25 Sep 19	80.15000 -2.54	82.32	77.89	81.80	21,166,284
24 Sep 19	82.69000 -2.31	85.50	82.00	84.40	20,526,002
23 Sep 19	85.00000 +1.55	85.10	81.00	81.88	25,471,002
20 Sep 19	83.45000 +6.35	84.81	76.51	77.00	39,467,232
19 Sep 19	77.10000 +6.20	77.99	70.23	70.56	32,430,472
18 Sep 19	70.90000 -2.66	74.88	69.14	74.35	27,962,030
17 Sep 19	73.56000 +0.26	74.20	70.63	72.24	21,434,012
16 Sep 19	73.30000 +1.44	75.29	70.25	72.82	26,705,980
12 Sep 19	71.86000 +0.46	73.66	67.26	72.20	29,537,596
11 Sep 19	71.40000 +1.67	74.30	69.18	69.73	33,469,204
10 Sep 19	69.73000 -3.02	74.85	68.61	72.00	37,170,460
09 Sep 19	72.75000 +6.61	72.75	65.51	65.99	47,515,700
06 Sep 19	66.14000 -0.78	69.10	63.33	67.93	53,965,976
05 Sep 19	66.92000 +6.08	66.92	66.10	66.92	56,420,648
04 Sep 19	60.84000 +5.53	60.84	60.84	60.84	2,873,876
03 Sep 19	55.31000 +5.03	55.31	55.31	55.31	1,202,802
02 Sep 19	50.28000 +4.57	50.28	50.28	50.28	3,273,427
30 Aug 19	45.71000 -3.89	50.49	45.28	49.68	22,479,078
29 Aug 19	49.60000 +3.95	50.22	45.51	46.63	20,262,964
28 Aug 19	45.65000 -0.55	47.65	45.20	45.95	11,563,473
27 Aug 19	46.20000 +1.35	48.05	44.44	45.03	17,561,868
26 Aug 19	44.85000 +2.24	44.85	41.40	41.51	14,367,094
23 Aug 19	42.61000 -0.69	43.50	41.95	43.00	8,907,637
22 Aug 19	43.30000 +0.45	43.86	42.32	42.80	15,192,581
21 Aug 19	42.85000 +2.38	43.48	39.57	40.32	20,529,164
20 Aug 19	40.47000 +0.47	40.88	39.63	40.29	13,154,645
19 Aug 19	40.00000 +1.57	40.87	38.21	38.22	17,267,620
16 Aug 19	38.43000 -0.26	39.34	38.18	38.69	6,664,787
15 Aug 19	38.69000 +0.41	38.98	36.55	36.75	8,393,372
14 Aug 19	38.28000 -0.42	40.13	38.23	39.60	10,886,421
13 Aug 19	38.70000 -1.45	40.15	38.22	39.45	10,300,283
12 Aug 19	40.15000 +2.22	40.40	37.06	38.30	11,438,452
09 Aug 19	37.93000 -0.41	39.69	37.51	38.76	9,930,700
08 Aug 19	38.34000 +1.42	38.97	36.80	37.43	11,219,825
07 Aug 19	36.92000 -1.18	37.70	36.50	37.68	10,710,897
06 Aug 19	38.10000 -0.19	38.75	36.77	37.10	8,770,670
05 Aug 19	38.29000 -1.04	39.90	38.28	39.29	7,274,771
02 Aug 19	39.33000 -0.98	39.67	37.61	39.00	12,844,867
01 Aug 19	40.31000 +0.15	40.45	39.41	40.09	7,904,561
31 Jul 19	40.16000 -0.14	41.24	40.05	40.38	6,556,684
30 Jul 19	40.30000 -0.73	41.08	40.01	40.60	7,455,824
29 Jul 19	41.03000 +1.13	41.79	39.49	39.95	11,030,304
26 Jul 19	39.90000 +0.65	40.25	38.81	39.45	10,734,186
25 Jul 19	39.25000 +1.44	40.44	37.96	37.96	18,200,900
24 Jul 19	37.81000 +1.60	37.90	36.22	36.55	11,061,271
23 Jul 19	36.21000 +1.46	36.48	34.51	34.55	8,297,038
22 Jul 19	34.75000 -1.20	36.88	34.50	36.26	8,986,536
19 Jul 19	35.95000 +0.05	37.20	35.87	36.31	7,754,652
18 Jul 19	35.90000 -1.39	37.55	35.88	37.11	9,347,710
17 Jul 19	37.29000 +0.77	38.47	36.64	37.18	17,402,008
16 Jul 19	36.52000 +1.03	36.88	35.17	35.61	13,452,553
15 Jul 19	35.49000 +0.93	35.85	33.50	34.11	11,006,788
12 Jul 19	34.56000 -0.64	35.45	34.11	35.30	8,073,276
11 Jul 19	35.20000 -0.60	36.00	35.03	35.94	6,502,300
10 Jul 19	35.80000 +0.16	36.68	35.51	35.66	8,862,634
09 Jul 19	35.64000 +0.07	36.25	34.79	35.20	7,548,772
08 Jul 19	35.57000 +0.29	36.58	34.60	35.20	10,503,468
05 Jul 19	35.28000 +0.76	35.40	34.33	34.35	7,623,779
04 Jul 19	34.52000 -0.45	35.20	34.12	34.94	6,826,667
03 Jul 19	34.97000 +0.02	35.26	34.27	34.61	7,004,258
02 Jul 19	34.95000 -0.99	35.77	34.58	35.48	12,239,392
01 Jul 19	35.94000 +2.72	35.95	34.25	34.52	18,536,348
28 Jun 19	33.22000 -0.60	33.99	32.73	33.90	6,079,727
27 Jun 19	33.82000 +0.63	34.19	33.30	33.30	11,083,528
26 Jun 19	33.19000 +0.89	33.50	32.39	32.80	11,094,566
25 Jun 19	32.30000 -1.03	33.10	31.55	32.94	12,502,171
24 Jun 19	33.33000 -1.55	34.74	32.93	34.70	13,324,771
21 Jun 19	34.88000 +0.51	35.30	33.64	34.37	14,281,445
20 Jun 19	34.37000 +0.41	34.95	33.21	33.90	11,533,434
19 Jun 19	33.96000 +0.07	35.78	33.89	35.10	12,857,325
18 Jun 19	33.89000 +0.32	34.24	32.84	33.95	6,807,541
17 Jun 19	33.57000 -1.28	35.21	33.43	35.15	9,024,679
14 Jun 19	34.85000 -1.27	36.60	34.37	36.30	10,035,780
13 Jun 19	36.12000 -1.08	37.68	36.11	36.50	8,510,845
12 Jun 19	37.20000 +0.61	37.80	36.14	36.55	11,520,773
11 Jun 19	36.59000 +1.98	37.47	33.64	34.86	15,574,360
10 Jun 19	34.61000 +1.91	34.94	32.85	32.85	9,625,506
06 Jun 19	32.70000 -2.30	34.99	31.52	34.97	14,930,055
04 Jun 19	35.00000 -0.15	35.98	34.72	34.72	8,292,576
03 Jun 19	35.15000 -0.80	36.50	34.34	36.01	9,796,059
31 May 19	35.95000 +1.97	36.57	34.08	34.49	12,322,702
30 May 19	33.98000 +0.78	35.80	33.60	33.60	10,156,117
29 May 19	33.20000 +0.81	33.62	31.88	32.01	8,573,020
28 May 19	32.39000 +0.19	33.39	31.80	31.98	10,706,985
27 May 19	32.20000 +1.40	32.80	30.31	30.32	11,046,294
24 May 19	30.80000 -0.38	32.00	29.80	30.95	8,293,307
23 May 19	31.18000 -1.80	33.00	31.06	33.00	12,577,848
22 May 19	32.98000 +3.00	32.98	30.39	30.88	21,758,240
21 May 19	29.98000 +0.37	30.34	28.81	29.49	8,042,159
20 May 19	29.61000 +0.79	29.99	28.38	29.52	11,208,668
17 May 19	28.82000 -0.33	30.61	28.73	29.43	11,317,995
16 May 19	29.15000 -0.79	29.99	28.90	29.98	7,311,299
15 May 19	29.94000 +0.01	30.50	29.30	30.16	8,243,604
14 May 19	29.93000 +0.05	30.34	29.38	29.38	6,103,650
13 May 19	29.88000 -2.12	32.32	29.83	31.45	9,626,267
10 May 19	32.00000 +2.43	32.48	29.00	30.20	11,004,072
09 May 19	29.57000 -0.03	30.48	29.21	29.24	6,810,916
08 May 19	29.60000 -0.43	31.15	28.30	28.90	9,277,258
07 May 19	30.03000 -0.75	30.99	28.73	30.68	10,860,735
06 May 19	30.78000 -3.42	31.50	30.78	30.78	9,439,274
30 Apr 19	34.20000 -1.55	35.09	33.51	34.51	8,705,844
29 Apr 19	35.75000 -0.85	37.57	34.18	36.70	8,062,666
26 Apr 19	36.60000 -0.31	36.93	35.81	36.55	4,863,678
25 Apr 19	36.91000 -0.22	38.37	36.01	37.40	8,419,605
24 Apr 19	37.13000 +0.88	37.16	35.41	36.30	7,251,359
23 Apr 19	36.25000 +0.35	37.00	35.60	35.75	7,483,996
22 Apr 19	35.90000 -0.10	36.55	35.28	36.30	4,859,273
19 Apr 19	36.00000 -0.81	37.00	35.15	36.90	6,716,624
18 Apr 19	36.81000 +0.63	37.30	35.23	36.18	7,522,520
17 Apr 19	36.18000 -0.25	38.05	36.10	37.65	11,281,724
16 Apr 19	36.43000 +1.85	36.45	33.36	34.54	11,644,706
15 Apr 19	34.58000 -0.81	36.38	34.44	36.10	7,553,551
12 Apr 19	35.39000 -0.10	35.89	34.62	35.84	7,290,447
11 Apr 19	35.49000 -1.88	37.45	35.04	37.40	10,981,863
10 Apr 19	37.37000 -0.43	39.30	37.14	37.51	8,453,589
09 Apr 19	37.80000 +1.20	39.07	35.55	35.90	11,629,927
08 Apr 19	36.60000 -1.08	38.65	35.65	37.50	15,148,400
04 Apr 19	37.68000 +0.29	40.20	37.02	37.55	19,900,316
03 Apr 19	37.39000 +3.40	37.39	33.68	34.43	20,278,180
02 Apr 19	33.99000 +0.91	35.18	32.51	33.16	18,701,806
01 Apr 19	33.08000 +3.01	33.08	30.00	30.07	19,670,448
29 Mar 19	30.07000 +0.52	30.49	28.58	29.20	11,055,490
28 Mar 19	29.55000 -0.56	31.29	29.35	29.76	11,721,102
27 Mar 19	30.11000 -0.64	30.95	29.05	30.70	12,068,108
26 Mar 19	30.75000 -1.60	34.59	29.30	34.58	30,360,000
25 Mar 19	32.35000 +2.94	32.35	30.10	31.55	17,057,126
22 Mar 19	29.41000 +2.67	29.41	27.40	27.87	18,232,964
21 Mar 19	26.74000 -0.14	27.38	26.55	27.19	7,137,139
20 Mar 19	26.88000 -0.52	27.59	25.98	27.47	8,571,718
19 Mar 19	27.40000 -0.11	28.00	27.11	27.51	6,161,297
18 Mar 19	27.51000 +0.25	27.83	26.89	27.16	7,414,199
15 Mar 19	27.26000 +1.04	27.46	26.11	26.25	9,399,988
14 Mar 19	26.22000 -2.63	29.01	25.97	28.70	14,304,500
13 Mar 19	28.85000 -1.43	29.99	28.50	29.92	9,046,125
12 Mar 19	30.28000 +0.71	31.68	29.40	29.40	11,352,184
11 Mar 19	29.57000 -0.40	30.31	28.50	30.26	13,717,801
08 Mar 19	29.97000 +0.97	31.90	27.50	28.04	17,751,724
07 Mar 19	29.00000 -1.66	30.70	28.80	30.70	13,759,536
06 Mar 19	30.66000 +0.36	31.45	30.23	30.92	9,274,773
05 Mar 19	30.30000 +1.20	30.50	28.44	28.87	10,734,619
04 Mar 19	29.10000 -0.04	31.20	28.89	30.01	12,453,630
01 Mar 19	29.14000 +0.15	29.40	28.64	29.00	3,196,025
28 Feb 19	28.99000 -0.13	29.73	28.55	29.00	4,282,762
27 Feb 19	29.12000 +0.32	30.27	28.55	29.12	8,420,842
26 Feb 19	28.80000 -0.26	30.90	28.80	29.97	11,837,892
25 Feb 19	29.06000 +2.64	29.06	26.96	26.98	13,707,218
22 Feb 19	26.42000 +0.74	26.58	25.30	25.40	7,735,210
21 Feb 19	25.68000 +0.12	26.95	25.29	25.50	10,831,816
20 Feb 19	25.56000 -0.65	26.43	25.03	26.13	9,240,180
19 Feb 19	26.21000 -0.37	27.08	25.90	26.35	10,956,400
18 Feb 19	26.58000 +0.33	27.20	25.46	26.30	13,297,307
15 Feb 19	26.25000 +0.90	26.62	24.82	25.33	10,927,916
14 Feb 19	25.35000 +0.92	26.05	24.28	24.41	9,805,515
13 Feb 19	24.43000 +0.59	24.68	23.55	23.55	9,933,818
12 Feb 19	23.84000 +0.35	24.73	22.82	23.18	10,042,160
11 Feb 19	23.49000 +0.90	24.00	22.46	23.25	7,595,999
01 Feb 19	22.59000 +2.05	22.59	21.04	21.10	7,500,186
31 Jan 19	20.54000 -0.26	21.70	20.40	20.95	6,034,902
30 Jan 19	20.80000 -0.08	21.50	20.38	20.95	3,692,742
29 Jan 19	20.88000 -0.62	21.70	20.55	21.65	6,328,324
28 Jan 19	21.50000 +0.86	22.18	20.43	20.43	9,951,027
25 Jan 19	20.64000 +0.37	22.22	20.38	20.39	14,719,871
24 Jan 19	20.27000 +1.84	20.27	17.93	18.58	12,559,245
23 Jan 19	18.43000 -0.73	19.15	17.71	19.15	8,040,902
22 Jan 19	19.16000 -0.63	20.08	18.98	20.08	4,929,646
21 Jan 19	19.79000 +0.49	20.16	19.16	19.16	5,808,546
18 Jan 19	19.30000 +0.02	19.76	19.22	19.44	4,453,077
17 Jan 19	19.28000 -0.53	19.83	19.23	19.81	3,530,261
16 Jan 19	19.81000 +0.05	20.05	19.39	19.86	5,298,345
15 Jan 19	19.76000 -0.12	20.01	19.35	20.01	4,178,030
14 Jan 19	19.88000 -0.59	20.44	19.70	20.44	2,932,582
11 Jan 19	20.47000 -0.12	21.19	20.35	20.63	3,281,643
10 Jan 19	20.59000 -0.61	21.12	20.31	20.96	4,427,937
09 Jan 19	21.20000 +0.66	22.04	20.46	20.92	6,774,509
08 Jan 19	20.54000 -0.46	21.19	20.50	20.87	4,058,300
07 Jan 19	21.00000 +0.42	21.28	20.30	21.00	5,717,555
04 Jan 19	20.58000 +1.37	20.62	19.47	19.47	8,264,902
03 Jan 19	19.21000 -1.72	21.13	19.00	21.13	9,753,983
02 Jan 19	20.93000 -0.20	21.48	20.65	21.45	4,212,363
28 Dec 18	21.13000 -0.16	21.50	20.60	21.01	4,827,181
27 Dec 18	21.29000 -0.97	22.65	20.82	22.55	7,825,928
26 Dec 18	22.26000 -0.78	23.15	22.05	23.15	5,964,440
25 Dec 18	23.04000 +0.07	23.36	22.28	22.97	5,581,620
24 Dec 18	22.97000 -0.01	23.35	22.22	22.90	5,058,889
21 Dec 18	22.98000 +0.40	23.74	22.20	22.56	8,083,040
20 Dec 18	22.58000 +0.08	22.87	21.77	22.50	9,085,060
19 Dec 18	22.50000 -2.50	25.30	22.50	25.25	21,709,488
18 Dec 18	25.00000 -0.03	25.54	24.50	24.70	4,810,715
17 Dec 18	25.03000 -2.37	27.18	24.66	27.00	13,134,837
14 Dec 18	27.40000 +0.34	28.18	26.71	26.90	7,533,976
13 Dec 18	27.06000 +0.42	27.20	26.44	26.74	6,173,620
12 Dec 18	26.64000 -0.56	27.60	26.57	27.09	6,067,347
11 Dec 18	27.20000 +0.43	27.37	26.11	26.76	8,104,485
10 Dec 18	26.77000 +0.12	27.05	26.02	26.02	8,018,127
07 Dec 18	26.65000 -0.96	27.45	25.72	26.80	14,520,366
06 Dec 18	27.61000 -3.07	30.00	27.61	30.00	16,029,874
05 Dec 18	30.68000 +0.11	31.72	29.83	30.62	16,868,262
04 Dec 18	30.57000 -1.48	31.98	29.88	31.80	21,465,486
03 Dec 18	32.05000 +1.55	33.43	27.80	30.30	52,508,020
16 Apr 18	30.50000 +2.11	30.60	27.83	28.35	8,523,391
13 Apr 18	28.39000 +0.00	28.62	27.99	28.39	2,294,675
12 Apr 18	28.39000 -0.27	28.75	28.00	28.40	2,307,584
11 Apr 18	28.66000 +0.22	28.89	27.80	28.89	4,272,210
10 Apr 18	28.44000 -0.26	28.95	26.80	28.72	5,929,200
09 Apr 18	28.70000 +0.09	28.99	28.29	28.99	2,398,284
04 Apr 18	28.61000 -0.60	29.18	28.10	28.97	2,782,481
03 Apr 18	29.21000 +0.01	29.88	28.43	29.21	3,644,677
02 Apr 18	29.20000 +1.00	30.30	28.25	28.40	7,566,129
30 Mar 18	28.20000 +1.04	28.36	26.90	27.18	3,805,535
29 Mar 18	27.16000 +0.00	27.49	26.50	27.39	2,711,890
28 Mar 18	27.16000 +1.16	27.60	25.70	26.00	5,575,388
27 Mar 18	26.00000 +0.77	26.45	25.59	25.63	2,978,511
26 Mar 18	25.23000 +0.18	25.35	23.75	24.49	2,973,045
23 Mar 18	25.05000 -2.21	26.75	24.53	26.20	5,134,574
22 Mar 18	27.26000 -0.51	27.69	25.58	27.33	6,465,838
21 Mar 18	27.77000 -0.18	28.23	27.51	27.99	1,882,131
20 Mar 18	27.95000 -0.14	28.21	27.57	27.80	2,043,455
19 Mar 18	28.09000 +0.62	28.27	27.30	27.51	3,751,327
16 Mar 18	27.47000 -1.12	28.79	27.00	28.61	6,098,254
15 Mar 18	28.59000 -0.08	29.20	27.90	28.69	3,218,885
14 Mar 18	28.67000 -0.97	29.89	28.60	29.54	2,432,202
13 Mar 18	29.64000 -0.83	30.55	29.60	30.21	3,028,615
12 Mar 18	30.47000 +1.16	31.24	29.15	29.24	5,704,932
09 Mar 18	29.31000 +0.64	29.67	28.40	28.64	4,380,195
08 Mar 18	28.67000 -0.88	29.75	28.52	29.27	3,403,659
07 Mar 18	29.55000 +0.56	30.20	28.60	28.90	4,286,882
06 Mar 18	28.99000 +0.46	29.18	28.20	28.40	5,798,749
05 Mar 18	28.53000 -0.34	29.38	27.95	28.87	2,767,915
02 Mar 18	28.87000 -0.02	29.25	28.21	28.55	3,715,277
01 Mar 18	28.89000 +1.50	29.85	27.16	27.60	8,381,962
28 Feb 18	27.39000 -0.01	28.46	26.71	27.00	7,172,741
27 Feb 18	27.40000 +0.51	27.60	26.52	26.90	5,743,067
26 Feb 18	26.89000 +1.65	27.40	24.86	25.20	5,647,030
23 Feb 18	25.24000 -0.60	25.70	24.89	25.66	2,490,927
22 Feb 18	25.84000 +0.32	25.99	25.06	25.55	3,253,586
14 Feb 18	25.52000 -0.47	26.37	25.30	25.96	1,275,033
13 Feb 18	25.99000 +0.21	26.09	25.54	25.88	3,473,732
12 Feb 18	25.78000 +1.41	25.90	24.09	24.73	4,997,252
09 Feb 18	24.37000 +0.09	25.10	23.31	23.66	5,443,846
08 Feb 18	24.28000 +1.52	24.70	22.41	22.85	5,549,312
07 Feb 18	22.76000 -0.01	23.63	22.01	23.22	4,126,484
06 Feb 18	22.77000 -0.59	23.25	21.66	22.85	5,771,867
05 Feb 18	23.36000 -1.02	24.79	21.94	23.73	8,643,872
02 Feb 18	24.38000 -0.64	25.21	22.62	24.99	5,874,415
01 Feb 18	25.02000 +0.51	25.58	24.20	24.87	7,441,617
31 Jan 18	24.51000 -2.72	26.00	24.51	24.81	14,069,810
30 Jan 18	27.23000 -0.02	27.70	26.58	27.05	3,647,425
29 Jan 18	27.25000 -1.49	29.20	26.26	28.70	6,309,631
26 Jan 18	28.74000 -0.96	29.80	28.60	29.80	4,475,409
25 Jan 18	29.70000 -0.55	30.60	29.67	30.25	3,410,267
24 Jan 18	30.25000 -0.15	30.39	29.73	30.39	2,810,000
23 Jan 18	30.40000 +0.37	30.85	29.55	30.38	4,412,435
22 Jan 18	30.03000 +1.26	30.81	28.77	28.96	5,813,285
19 Jan 18	28.77000 -0.54	29.86	28.60	29.30	4,570,749
18 Jan 18	29.31000 +0.67	29.65	28.72	29.02	3,816,670
17 Jan 18	28.64000 -0.77	29.96	28.59	28.79	5,610,528
16 Jan 18	29.41000 -1.38	31.28	29.29	30.90	7,680,857
15 Jan 18	30.79000 -1.35	32.39	30.65	32.22	5,256,191
12 Jan 18	32.14000 -0.18	32.48	31.88	32.29	2,075,494
11 Jan 18	32.32000 -0.39	32.81	31.83	32.60	2,572,461
10 Jan 18	32.71000 -0.54	33.44	32.53	33.37	2,716,875
09 Jan 18	33.25000 +0.46	33.50	32.12	32.52	5,100,729
08 Jan 18	32.79000 +0.61	33.07	30.63	32.28	6,442,848
05 Jan 18	32.18000 -0.94	33.25	31.98	32.93	5,078,687
04 Jan 18	33.12000 -0.09	33.75	32.91	33.48	3,258,040
03 Jan 18	33.21000 +0.81	33.40	31.75	32.19	6,360,259
02 Jan 18	32.40000 -1.33	34.00	31.49	33.70	8,856,000
29 Dec 17	33.73000 +0.57	34.43	32.71	32.98	3,237,291
28 Dec 17	33.16000 -0.64	33.80	32.86	33.39	3,112,057
27 Dec 17	33.80000 -1.61	35.65	33.51	35.41	6,712,365
26 Dec 17	35.41000 +0.37	36.20	34.28	34.89	5,903,171
25 Dec 17	35.04000 -0.19	35.60	34.12	35.35	7,306,482
22 Dec 17	35.23000 +1.83	36.26	33.22	33.22	11,624,921
21 Dec 17	33.40000 +0.62	34.58	32.23	32.70	10,643,591
12 Dec 17	32.78000 -0.77	34.29	32.50	34.28	4,262,307
11 Dec 17	33.55000 +0.15	34.95	33.00	33.39	4,267,073
08 Dec 17	33.40000 +1.39	34.45	32.07	32.34	6,237,007
07 Dec 17	32.01000 +0.31	32.50	31.35	31.37	6,107,288
06 Dec 17	31.70000 +0.30	31.97	29.50	31.05	10,765,904
05 Dec 17	31.40000 -3.07	34.45	31.02	34.33	10,702,675
04 Dec 17	34.47000 -1.02	36.14	34.25	35.86	5,924,303
01 Dec 17	35.49000 +0.64	35.67	34.19	34.80	4,860,938
30 Nov 17	34.85000 -0.63	35.49	34.30	35.49	5,398,374
29 Nov 17	35.48000 +2.42	36.35	32.84	33.00	15,083,422
28 Nov 17	33.06000 +1.49	33.10	31.28	31.28	6,231,858
27 Nov 17	31.57000 -1.02	33.13	31.30	32.56	3,923,633
24 Nov 17	32.59000 +1.26	33.15	30.90	31.01	6,521,015
23 Nov 17	31.33000 -1.89	33.29	31.18	33.22	10,229,800
22 Nov 17	33.22000 +1.74	33.90	30.00	31.16	12,967,800
21 Nov 17	31.48000 -1.02	32.95	31.18	32.50	11,099,099
20 Nov 17	32.50000 +0.56	32.86	30.40	31.87	6,865,253
17 Nov 17	31.94000 -0.72	33.29	31.72	32.75	7,690,748
16 Nov 17	32.66000 -0.81	33.77	31.92	33.72	6,325,440
15 Nov 17	33.47000 +0.07	34.27	32.83	33.40	7,835,199
14 Nov 17	33.40000 -1.68	34.57	32.76	34.05	12,891,240
13 Nov 17	35.08000 -0.12	35.60	34.40	35.19	6,522,144
10 Nov 17	35.20000 -0.01	36.36	34.80	35.25	11,223,791
09 Nov 17	35.21000 +2.10	36.20	32.51	33.03	9,186,690
08 Nov 17	33.11000 -0.01	34.30	32.75	33.49	6,391,574
07 Nov 17	33.12000 +0.33	34.66	32.45	32.97	6,925,878
06 Nov 17	32.79000 +2.59	33.22	30.21	30.23	10,984,729
03 Nov 17	30.20000 -0.38	30.75	29.70	30.31	3,995,641
02 Nov 17	30.58000 -0.41	30.95	30.21	30.58	5,742,305
01 Nov 17	30.99000 -0.01	31.50	30.23	30.55	10,433,180
31 Oct 17	31.00000 +0.85	31.60	29.90	30.12	24,337,870
30 Oct 17	30.15000 +0.63	30.39	29.50	29.53	12,300,308
27 Oct 17	29.52000 -0.57	30.33	29.25	29.85	5,812,824
26 Oct 17	30.09000 +1.94	30.12	27.88	27.88	13,186,484
25 Oct 17	28.15000 -0.02	28.65	27.86	28.50	5,666,948
24 Oct 17	28.17000 +1.28	28.20	26.81	26.99	9,543,116
23 Oct 17	26.89000 +0.00	27.14	26.57	26.70	2,267,758
20 Oct 17	26.89000 +0.46	27.07	26.35	26.47	3,569,225
19 Oct 17	26.43000 +0.28	26.61	25.83	26.15	3,169,925
18 Oct 17	26.15000 -0.34	26.53	26.00	26.49	2,408,599
17 Oct 17	26.49000 -0.48	27.03	26.20	26.89	3,786,116
16 Oct 17	26.97000 +0.80	27.30	26.23	26.23	6,530,008
13 Oct 17	26.17000 -0.47	26.65	25.70	26.60	4,587,550
12 Oct 17	26.64000 +0.17	26.70	26.22	26.50	2,550,670
11 Oct 17	26.47000 -0.36	26.84	26.03	26.80	4,100,871
10 Oct 17	26.83000 -0.17	27.20	26.70	26.80	3,036,401
09 Oct 17	27.00000 -0.06	27.78	26.81	27.39	3,836,758
29 Sep 17	27.06000 +0.82	27.18	26.20	26.20	4,121,029
28 Sep 17	26.24000 -0.22	26.83	26.20	26.50	2,766,923
27 Sep 17	26.46000 +0.31	26.65	25.88	26.18	2,986,143
26 Sep 17	26.15000 +0.50	26.58	25.32	25.61	4,389,320
25 Sep 17	25.65000 -1.36	27.01	25.12	27.00	8,484,652
22 Sep 17	27.01000 +0.00	27.49	26.80	26.80	4,693,151
21 Sep 17	27.01000 -0.35	27.39	26.65	26.92	6,257,257
20 Sep 17	27.36000 +0.70	27.49	26.46	26.60	5,733,468
19 Sep 17	26.66000 -0.29	27.17	26.52	26.69	4,114,519
18 Sep 17	26.95000 +0.37	27.15	26.01	26.99	7,124,604
15 Sep 17	26.58000 +0.79	26.60	25.70	25.90	6,629,212
14 Sep 17	25.79000 +0.56	25.96	25.08	25.22	5,667,401
13 Sep 17	25.23000 +0.18	25.45	24.90	24.90	5,546,410
12 Sep 17	25.05000 -0.04	25.15	24.71	25.02	5,029,429
11 Sep 17	25.09000 -0.24	25.42	24.58	25.42	5,466,335
08 Sep 17	25.33000 +0.17	25.45	25.10	25.16	4,036,523
07 Sep 17	25.16000 -0.01	26.09	24.97	25.09	10,773,668
06 Sep 17	25.17000 +0.74	25.36	24.13	24.50	9,823,363
05 Sep 17	24.43000 +0.04	24.68	24.10	24.54	6,104,794
04 Sep 17	24.39000 +1.62	24.87	22.42	22.67	12,983,993
01 Sep 17	22.77000 +0.05	22.88	22.32	22.72	6,947,873
31 Aug 17	22.72000 -0.32	23.15	22.52	22.90	7,910,700
30 Aug 17	23.04000 -1.01	23.51	22.68	22.68	13,825,404
29 Aug 17	24.05000 +0.03	24.52	23.82	24.05	5,525,154
28 Aug 17	24.02000 +0.74	24.18	23.30	23.37	7,214,397
25 Aug 17	23.28000 -0.03	23.75	23.21	23.40	4,097,699
24 Aug 17	23.31000 -0.44	24.09	23.25	23.65	4,214,380
23 Aug 17	23.75000 -0.17	24.17	23.72	23.91	2,882,706
22 Aug 17	23.92000 -0.01	24.40	23.69	23.86	5,121,299
21 Aug 17	23.93000 +0.87	24.02	22.97	23.02	6,268,524
18 Aug 17	23.06000 -0.49	23.74	22.93	23.54	3,756,613
17 Aug 17	23.55000 -0.09	23.81	23.34	23.70	2,685,496
16 Aug 17	23.64000 +0.00	24.00	23.24	23.57	4,147,729
15 Aug 17	23.64000 +0.46	23.78	23.01	23.30	5,689,023
14 Aug 17	23.18000 +0.80	23.35	22.30	22.40	4,190,966
11 Aug 17	22.38000 -0.61	22.99	22.18	22.90	5,301,175
10 Aug 17	22.99000 +0.10	23.30	22.69	22.87	3,499,229
09 Aug 17	22.89000 -0.12	23.58	22.35	23.10	6,099,384
08 Aug 17	23.01000 -0.67	23.99	22.72	23.74	7,437,590
07 Aug 17	23.68000 -0.05	23.83	23.41	23.60	3,462,234
04 Aug 17	23.73000 -0.30	24.46	23.20	23.22	8,973,400
03 Aug 17	24.03000 +0.36	24.60	23.88	23.98	10,516,680
02 Aug 17	23.67000 -0.16	24.22	23.61	23.95	7,434,377
01 Aug 17	23.83000 +0.74	23.98	23.21	23.21	9,794,870
31 Jul 17	23.09000 -0.01	23.57	22.50	22.97	6,229,113
28 Jul 17	23.10000 -0.26	23.79	23.00	23.15	7,521,687
27 Jul 17	23.36000 +0.18	23.67	22.78	23.10	6,919,513
26 Jul 17	23.18000 +0.99	23.24	21.90	22.02	9,116,922
25 Jul 17	22.19000 -0.20	22.45	21.99	22.39	3,922,986
24 Jul 17	22.39000 +0.02	22.52	21.81	22.00	6,059,408
21 Jul 17	22.37000 +0.02	22.88	22.17	22.82	6,480,435
20 Jul 17	22.35000 +0.35	22.65	21.82	22.03	11,738,922
19 Jul 17	22.00000 -0.02	22.25	21.70	22.09	5,911,193
18 Jul 17	22.02000 +0.48	22.10	21.50	21.50	3,947,776
17 Jul 17	21.54000 -0.61	22.50	20.75	22.36	7,735,639
14 Jul 17	22.15000 +0.26	22.30	21.66	21.83	3,681,973
13 Jul 17	21.89000 -0.20	22.55	21.71	22.00	4,067,781
12 Jul 17	22.09000 +0.09	22.17	21.20	21.91	7,427,589
11 Jul 17	22.00000 -0.23	22.88	21.86	22.25	9,445,496
10 Jul 17	22.23000 +1.09	22.45	21.19	21.30	12,146,261
07 Jul 17	21.14000 -0.03	21.34	20.90	20.90	5,525,315
06 Jul 17	21.17000 +0.52	21.39	20.68	21.21	8,405,034
05 Jul 17	20.65000 -0.11	21.30	20.52	20.75	8,965,178
04 Jul 17	20.76000 +0.37	20.94	20.20	20.32	9,698,499
03 Jul 17	20.39000 +1.68	20.58	18.77	18.77	17,174,668
30 Jun 17	18.71000 -0.31	19.19	18.42	19.19	6,218,085
29 Jun 17	19.02000 -0.37	19.51	19.01	19.31	5,197,906
28 Jun 17	19.39000 -0.06	19.48	19.19	19.37	2,336,110
27 Jun 17	19.45000 +0.38	19.88	19.07	19.07	7,921,111
26 Jun 17	19.07000 -0.05	19.15	18.91	19.12	2,888,708
23 Jun 17	19.12000 +0.11	19.16	18.70	18.83	3,097,857
22 Jun 17	19.01000 -0.37	19.44	18.75	19.39	4,260,890
21 Jun 17	19.38000 +0.03	19.44	19.11	19.33	2,342,929
20 Jun 17	19.35000 +0.11	19.68	19.29	19.62	3,081,962
19 Jun 17	19.24000 -0.17	19.60	19.17	19.60	3,448,499
16 Jun 17	19.41000 +0.56	19.48	18.74	18.74	4,638,364
15 Jun 17	18.85000 +0.20	19.17	18.45	18.46	3,296,763
14 Jun 17	18.65000 -0.45	18.88	17.80	17.80	5,499,192
26 May 17	19.10000 +0.13	19.36	18.86	19.23	3,481,599
25 May 17	18.97000 +0.05	19.25	18.70	18.70	2,822,786
24 May 17	18.92000 +0.15	18.96	18.48	18.68	2,151,343
23 May 17	18.77000 -0.31	19.29	18.47	19.08	3,466,729
22 May 17	19.08000 -0.28	19.50	18.86	19.36	3,186,332
19 May 17	19.36000 -0.26	19.77	19.28	19.63	2,834,376
18 May 17	19.62000 -0.01	19.91	19.26	19.44	2,643,510
17 May 17	19.63000 -0.12	19.99	19.51	19.75	2,824,759
16 May 17	19.75000 +0.67	19.78	19.30	19.45	3,635,377
15 May 17	19.08000 +0.21	19.30	18.75	18.85	2,600,898
12 May 17	18.87000 -0.02	18.95	18.36	18.87	4,583,810
11 May 17	18.89000 -1.25	20.10	18.13	19.94	10,033,676
10 May 17	20.14000 -0.67	21.00	20.01	20.81	4,448,897
09 May 17	20.81000 +0.45	20.87	19.92	20.31	3,008,089
08 May 17	20.36000 -0.61	20.94	20.23	20.75	3,541,106
05 May 17	20.97000 -0.32	21.57	20.80	21.20	4,166,910
04 May 17	21.29000 -0.20	21.70	21.25	21.43	2,974,001
03 May 17	21.49000 +0.03	21.89	21.30	21.46	3,572,360
02 May 17	21.46000 +0.25	21.64	21.15	21.46	4,116,677
28 Apr 17	21.21000 +0.12	21.45	20.91	21.19	4,451,268
27 Apr 17	21.09000 +0.32	21.15	20.28	20.70	4,961,464
26 Apr 17	20.77000 +0.78	21.09	19.94	20.01	8,350,077
25 Apr 17	19.99000 -0.42	20.75	19.80	20.46	5,449,831
24 Apr 17	20.41000 -0.81	21.15	20.40	20.99	4,578,653
21 Apr 17	21.22000 -0.62	22.29	21.11	21.86	3,662,393
20 Apr 17	21.84000 -0.17	22.18	21.68	21.78	3,565,724
19 Apr 17	22.01000 +0.62	22.48	20.30	21.40	7,472,138
18 Apr 17	21.39000 +0.12	21.66	21.20	21.25	2,662,589
17 Apr 17	21.27000 -0.92	22.19	21.25	22.00	4,881,653
14 Apr 17	22.19000 -0.68	22.80	22.16	22.80	4,031,464
13 Apr 17	22.87000 +0.59	23.20	21.98	22.18	6,599,465
12 Apr 17	22.28000 -0.41	22.68	21.97	22.50	5,503,993
11 Apr 17	22.69000 -0.28	23.17	22.50	22.95	6,727,613
10 Apr 17	22.97000 -0.20	23.35	22.60	23.20	6,857,191
07 Apr 17	23.17000 +0.51	23.48	22.45	22.80	13,985,754
06 Apr 17	22.66000 +1.66	22.99	21.00	21.24	12,855,954
05 Apr 17	21.00000 +0.21	21.16	20.71	20.79	3,164,100
31 Mar 17	20.79000 +0.01	20.97	20.70	20.80	3,107,119
30 Mar 17	20.78000 -0.25	21.19	20.23	21.10	7,007,690
29 Mar 17	21.03000 -0.79	22.12	21.00	21.83	6,693,911
28 Mar 17	21.82000 -0.19	22.30	21.75	22.01	4,275,608
27 Mar 17	22.01000 -0.04	22.39	21.68	21.82	5,509,304
24 Mar 17	22.05000 +0.04	22.38	21.80	21.89	7,032,409
23 Mar 17	22.01000 +0.40	22.52	21.58	21.60	9,615,022
22 Mar 17	21.61000 -0.26	21.87	21.34	21.66	7,357,455
21 Mar 17	21.87000 -0.19	22.15	21.62	22.15	6,492,624
20 Mar 17	22.06000 +0.46	22.29	21.69	21.70	11,829,410
17 Mar 17	21.60000 +0.39	22.48	21.20	21.21	16,646,705
16 Mar 17	21.21000 +0.55	21.37	20.70	20.70	12,578,242
15 Mar 17	20.66000 +0.26	20.96	20.14	20.30	9,199,065
14 Mar 17	20.40000 +0.40	20.47	20.00	20.00	10,788,305
13 Mar 17	20.00000 +0.01	20.18	19.71	19.99	4,535,976
10 Mar 17	19.99000 -0.03	20.09	19.83	20.07	3,553,827
09 Mar 17	20.02000 +0.27	20.28	19.40	19.80	7,232,811
08 Mar 17	19.75000 -0.16	20.10	19.69	20.01	3,852,120
07 Mar 17	19.91000 -0.14	20.15	19.82	20.05	4,412,007
06 Mar 17	20.05000 +0.27	20.26	19.80	19.80	4,333,558
03 Mar 17	19.78000 -0.18	19.90	19.58	19.86	4,083,048
02 Mar 17	19.96000 -0.16	20.54	19.91	20.21	5,930,467
01 Mar 17	20.12000 -0.18	20.31	19.97	20.31	5,353,237
28 Feb 17	20.30000 +0.64	20.35	19.50	19.50	9,404,209
27 Feb 17	19.66000 +0.32	20.14	19.27	19.35	8,860,387
24 Feb 17	19.34000 +0.22	19.45	18.97	19.10	5,949,756
23 Feb 17	19.12000 -0.06	19.18	18.86	19.18	3,778,692
22 Feb 17	19.18000 -0.06	19.22	18.98	19.22	4,289,038
21 Feb 17	19.24000 +0.38	19.38	18.76	18.90	7,688,577
20 Feb 17	18.86000 +0.33	18.98	18.37	18.58	4,959,202
17 Feb 17	18.53000 -0.32	18.95	18.49	18.95	4,257,672
16 Feb 17	18.85000 +0.42	18.87	18.15	18.46	5,747,213
15 Feb 17	18.43000 -0.31	18.79	18.32	18.64	4,646,013
14 Feb 17	18.74000 -0.22	19.03	18.70	19.03	3,979,594
13 Feb 17	18.96000 +0.06	19.12	18.71	18.90	4,876,623
10 Feb 17	18.90000 -0.26	19.26	18.88	19.26	4,813,213
09 Feb 17	19.16000 +0.19	19.26	18.89	18.99	5,748,052
08 Feb 17	18.97000 +0.23	18.99	18.54	18.78	4,700,625
07 Feb 17	18.74000 +0.12	18.99	18.56	18.75	4,896,487
06 Feb 17	18.62000 +0.21	18.68	18.41	18.41	3,193,147
03 Feb 17	18.41000 -0.30	18.82	18.32	18.80	2,872,627
26 Jan 17	18.71000 +0.00	18.86	18.60	18.83	2,761,832
25 Jan 17	18.71000 -0.02	18.96	18.62	18.69	2,831,539
24 Jan 17	18.73000 -0.29	19.16	18.66	19.03	3,390,569
23 Jan 17	19.02000 +0.53	19.30	18.48	18.58	5,852,331
20 Jan 17	18.49000 +0.50	18.76	18.10	18.10	6,545,527
19 Jan 17	17.99000 -0.40	18.29	17.90	18.26	4,951,488
18 Jan 17	18.39000 -0.18	18.89	17.91	18.16	8,605,784
17 Jan 17	18.57000 -0.79	19.48	17.50	19.48	19,818,724
16 Jan 17	19.36000 -2.15	21.59	19.36	21.40	9,348,004
13 Jan 17	21.51000 -0.10	22.12	21.28	21.75	5,972,116
12 Jan 17	21.61000 -0.37	22.29	21.47	22.00	5,776,280
11 Jan 17	21.98000 +0.46	22.96	21.66	21.78	12,715,064
10 Jan 17	21.52000 +0.46	21.66	20.87	21.00	7,592,972
09 Jan 17	21.06000 +0.28	21.25	20.65	20.85	5,859,191
06 Jan 17	20.78000 -0.72	21.59	20.71	21.59	8,379,515
05 Jan 17	21.50000 -0.23	21.84	21.47	21.59	5,131,209
04 Jan 17	21.73000 +0.24	21.87	21.45	21.52	5,962,194
03 Jan 17	21.49000 +0.09	21.60	21.26	21.26	5,261,474
30 Dec 16	21.40000 -0.67	22.21	21.29	21.97	7,743,844
29 Dec 16	22.07000 -0.70	22.62	21.98	22.62	9,239,714
28 Dec 16	22.77000 +0.02	22.98	22.61	22.83	6,811,120
27 Dec 16	22.75000 +0.25	22.93	22.27	22.50	7,454,697
26 Dec 16	22.50000 -0.19	22.75	21.92	22.71	7,733,627
23 Dec 16	22.69000 -0.34	23.47	22.64	23.09	8,122,390
22 Dec 16	23.03000 -0.91	23.98	23.00	23.90	13,643,277
21 Dec 16	23.94000 -0.22	24.33	23.63	23.86	13,102,916
20 Dec 16	24.16000 +0.68	24.58	23.26	23.69	21,084,240
19 Dec 16	23.48000 -0.85	24.43	23.43	24.33	15,403,378
16 Dec 16	24.33000 -0.80	25.40	24.22	24.62	28,827,316
15 Dec 16	25.13000 +1.63	25.79	22.31	23.05	43,498,384
14 Dec 16	23.50000 -0.43	24.66	23.11	23.57	29,080,272
13 Dec 16	23.93000 +1.21	24.76	22.72	23.50	42,206,024
25 Nov 16	22.72000 +0.99	22.77	21.76	21.77	20,531,108
24 Nov 16	21.73000 +0.25	21.85	21.35	21.48	11,001,042
23 Nov 16	21.48000 +0.09	21.69	21.31	21.43	7,899,724
22 Nov 16	21.39000 +0.12	21.40	21.20	21.20	4,838,782
21 Nov 16	21.27000 +0.12	21.36	21.14	21.18	4,516,194
18 Nov 16	21.15000 -0.20	21.39	21.11	21.39	4,883,319
17 Nov 16	21.35000 -0.38	21.65	21.26	21.65	6,088,384
16 Nov 16	21.73000 +0.16	21.85	21.45	21.60	7,668,071
15 Nov 16	21.57000 -0.03	21.68	21.32	21.60	5,779,531
14 Nov 16	21.60000 +0.14	21.79	21.31	21.46	7,179,849
11 Nov 16	21.46000 +0.30	21.49	21.11	21.20	7,527,084
10 Nov 16	21.16000 +0.31	21.21	21.00	21.02	5,428,767
09 Nov 16	20.85000 -0.31	21.24	20.66	21.16	6,216,440
08 Nov 16	21.16000 +0.02	21.37	21.00	21.30	5,679,513
07 Nov 16	21.14000 +0.17	21.33	20.89	20.93	6,225,255
04 Nov 16	20.97000 -0.13	21.28	20.92	21.06	5,105,748
03 Nov 16	21.10000 -0.06	21.37	20.96	21.15	6,984,976
02 Nov 16	21.16000 -0.56	21.69	21.10	21.60	6,733,893
01 Nov 16	21.72000 +0.21	21.76	21.50	21.55	4,434,580
31 Oct 16	21.51000 -0.20	21.70	21.42	21.70	4,099,080
28 Oct 16	21.71000 -0.19	21.96	21.60	21.90	5,126,980
27 Oct 16	21.90000 -0.39	22.28	21.75	22.27	6,526,214
26 Oct 16	22.29000 -0.20	22.67	22.21	22.47	8,616,734
25 Oct 16	22.49000 +0.82	22.80	21.57	21.75	17,522,980
24 Oct 16	21.67000 +0.11	21.75	21.31	21.60	6,014,384
21 Oct 16	21.56000 -0.41	21.97	21.27	21.91	6,070,155
20 Oct 16	21.97000 +0.06	22.20	21.82	21.99	5,510,812
19 Oct 16	21.91000 -0.26	22.35	21.83	22.35	5,604,483
18 Oct 16	22.17000 +0.35	22.30	21.65	21.90	9,252,518
17 Oct 16	21.82000 +0.19	22.22	21.54	21.55	9,018,523
14 Oct 16	21.63000 +0.01	21.82	21.37	21.78	4,665,952
13 Oct 16	21.62000 -0.23	22.04	21.61	21.87	5,672,009
12 Oct 16	21.85000 -0.34	22.10	21.80	22.08	6,503,998
11 Oct 16	22.19000 +0.56	22.34	21.60	21.67	9,143,363
10 Oct 16	21.63000 +0.45	21.67	21.11	21.33	6,620,774
30 Sep 16	21.18000 +0.08	21.23	20.91	21.02	4,082,197
29 Sep 16	21.10000 +0.11	21.26	20.86	20.87	4,892,168
28 Sep 16	20.99000 +0.10	21.47	20.00	20.86	9,615,406
27 Sep 16	20.89000 +0.04	20.95	20.60	20.70	6,173,007
26 Sep 16	20.85000 -1.20	22.06	20.80	22.05	9,443,187
23 Sep 16	22.05000 -0.29	22.43	22.02	22.32	4,101,616
22 Sep 16	22.34000 +0.04	22.65	22.33	22.58	4,340,646
21 Sep 16	22.30000 -0.10	22.46	22.22	22.30	3,770,800
20 Sep 16	22.40000 -0.05	22.65	22.20	22.54	4,520,864
19 Sep 16	22.45000 +0.02	22.52	22.33	22.41	4,036,143
14 Sep 16	22.43000 -0.09	22.53	22.13	22.21	3,438,673
13 Sep 16	22.52000 -0.08	22.80	22.23	22.61	5,601,907
12 Sep 16	22.60000 -1.36	23.40	22.00	23.40	12,927,643
09 Sep 16	23.96000 -0.53	24.60	23.90	24.51	5,717,026
08 Sep 16	24.49000 -0.06	24.64	24.30	24.50	4,466,251
07 Sep 16	24.55000 -0.06	24.72	24.50	24.57	5,910,370
06 Sep 16	24.61000 +0.29	24.66	24.00	24.31	6,550,375
05 Sep 16	24.32000 +0.23	24.51	24.04	24.09	6,228,870
02 Sep 16	24.09000 -0.70	24.74	23.88	24.56	8,289,300
01 Sep 16	24.79000 -0.21	25.28	24.50	24.90	10,008,494
31 Aug 16	25.00000 -0.63	25.55	24.97	25.55	9,774,068
30 Aug 16	25.63000 -0.34	25.75	25.11	25.52	14,904,172
29 Aug 16	25.97000 +0.00	26.21	25.58	26.00	13,549,707
26 Aug 16	25.97000 +1.31	26.26	24.90	24.91	25,062,316
25 Aug 16	24.66000 +0.01	24.77	23.91	24.50	6,748,528
24 Aug 16	24.65000 +0.36	24.79	24.14	24.40	7,030,254
23 Aug 16	24.29000 -0.17	24.45	24.11	24.13	5,282,714
22 Aug 16	24.46000 -0.20	24.95	24.15	24.57	6,885,066
19 Aug 16	24.66000 -0.32	24.93	24.51	24.85	7,014,903
18 Aug 16	24.98000 +0.05	25.32	24.65	24.80	10,482,558
17 Aug 16	24.93000 +0.19	25.35	24.63	24.76	10,911,575
16 Aug 16	24.74000 +0.19	24.92	24.40	24.58	10,857,613
15 Aug 16	24.55000 +0.56	24.84	23.70	23.90	12,043,855
12 Aug 16	23.99000 +0.33	24.00	23.34	23.36	7,251,544
11 Aug 16	23.66000 -0.70	24.45	23.38	24.30	10,060,522
10 Aug 16	24.36000 -0.25	24.85	24.30	24.55	8,687,060
09 Aug 16	24.61000 +0.53	24.65	24.00	24.11	10,598,179
08 Aug 16	24.08000 +0.30	24.18	23.67	23.69	7,638,510
05 Aug 16	23.78000 -0.44	24.23	23.71	24.23	6,966,189
04 Aug 16	24.22000 +0.39	24.40	23.55	23.86	10,880,500
03 Aug 16	23.83000 -0.13	24.00	23.65	23.81	6,498,295
02 Aug 16	23.96000 +0.29	24.07	23.62	23.79	7,816,253
01 Aug 16	23.67000 -1.21	24.66	23.60	24.66	11,138,434
29 Jul 16	24.88000 +0.18	24.98	24.07	24.60	10,262,074
28 Jul 16	24.70000 -0.65	25.30	24.00	25.29	18,562,268
27 Jul 16	25.35000 -1.41	27.28	24.36	26.97	21,163,042
26 Jul 16	26.76000 +0.42	26.91	26.00	26.00	10,516,586
25 Jul 16	26.34000 -0.64	26.89	26.00	26.82	13,569,700
22 Jul 16	26.98000 -0.44	27.49	26.88	27.40	11,982,932
21 Jul 16	27.42000 -0.52	27.79	27.18	27.60	16,551,411
20 Jul 16	27.94000 -1.24	29.12	27.62	28.96	23,983,908
19 Jul 16	29.18000 +1.20	29.28	27.72	28.00	31,203,976
18 Jul 16	27.98000 -0.06	28.10	27.40	27.93	15,717,144
15 Jul 16	28.04000 -0.13	28.20	27.36	28.04	15,719,759
14 Jul 16	28.17000 -0.09	28.76	27.80	28.40	23,808,580
13 Jul 16	28.26000 +1.22	28.32	26.78	27.03	28,814,360
12 Jul 16	27.04000 +0.03	27.36	26.43	27.08	17,255,796
11 Jul 16	27.01000 -0.02	27.17	26.43	26.95	15,485,924
08 Jul 16	27.03000 -0.11	27.36	26.00	27.10	22,133,048
05 Jul 16	27.14000 -1.01	27.99	26.73	27.98	31,145,156
04 Jul 16	28.15000 +0.27	28.55	27.20	27.20	29,432,810
01 Jul 16	27.88000 +1.04	28.59	26.51	26.51	36,283,640
30 Jun 16	26.84000 +0.30	27.52	25.69	26.17	42,823,468
29 Jun 16	26.54000 +2.41	26.54	24.96	25.39	59,918,432
28 Jun 16	24.13000 +0.73	24.35	23.02	23.55	24,859,420
27 Jun 16	23.40000 +0.82	23.42	22.33	22.40	18,858,920
24 Jun 16	22.58000 -0.34	23.48	21.22	22.88	20,820,384
23 Jun 16	22.92000 -0.56	23.45	22.75	23.40	15,993,830
22 Jun 16	23.48000 +0.34	23.52	22.60	23.29	23,313,840
21 Jun 16	23.14000 +0.41	24.18	22.77	22.99	26,831,428
20 Jun 16	22.73000 +0.06	22.80	21.92	22.58	16,128,827
17 Jun 16	22.67000 +1.28	23.50	21.41	21.50	24,570,820
16 Jun 16	21.39000 -0.89	22.32	21.34	22.01	19,055,598
15 Jun 16	22.28000 +1.09	22.70	21.31	21.31	17,357,918
14 Jun 16	21.19000 -0.50	21.65	20.65	21.17	13,494,642
13 Jun 16	21.69000 -2.41	23.72	21.69	23.40	25,437,332
08 Jun 16	24.10000 -0.59	24.75	23.88	24.74	15,805,522
07 Jun 16	24.69000 +0.51	24.78	24.01	24.22	16,472,421
06 Jun 16	24.18000 -0.14	24.79	23.92	24.65	16,934,292
03 Jun 16	24.32000 -0.75	24.95	24.09	24.82	23,521,476
02 Jun 16	25.07000 -0.11	25.86	24.71	24.90	19,921,746
01 Jun 16	25.18000 +0.18	25.50	24.52	24.76	27,075,426
31 May 16	25.00000 +0.76	25.15	23.73	24.00	30,218,020
30 May 16	24.24000 +1.78	24.39	21.91	22.00	29,184,052
27 May 16	22.46000 +1.17	23.33	21.50	21.88	23,624,484
26 May 16	21.29000 +0.33	21.48	20.10	21.10	14,550,361
25 May 16	20.96000 -0.58	21.95	20.81	21.80	13,472,502
24 May 16	21.54000 -0.55	22.29	21.49	22.28	13,116,749
23 May 16	22.09000 +0.73	22.34	21.51	21.65	17,669,152
20 May 16	21.36000 +0.62	21.49	20.38	20.70	17,381,500
19 May 16	20.74000 +0.22	21.50	20.30	20.30	19,709,116
18 May 16	20.52000 -2.28	22.50	20.52	22.50	22,883,576
17 May 16	22.80000 -0.38	23.57	22.67	23.31	17,680,844
16 May 16	23.18000 -0.09	23.26	22.49	23.10	14,463,234
13 May 16	23.27000 +0.63	23.32	22.00	22.71	23,009,496
12 May 16	22.64000 -1.53	23.24	21.78	23.09	25,304,620
11 May 16	24.17000 -0.27	25.34	24.11	24.80	17,219,732
10 May 16	24.44000 -1.19	25.58	24.06	25.00	25,457,736
09 May 16	25.63000 -2.85	27.80	25.63	27.80	29,695,516
06 May 16	28.48000 +1.73	29.39	26.81	26.83	49,932,076
05 May 16	26.75000 +0.05	26.85	25.28	25.80	38,639,296
04 May 16	26.70000 +2.43	26.70	24.93	26.70	52,722,044
26 Jan 16	24.27000 -2.70	26.35	24.27	26.35	9,940,098
25 Jan 16	26.97000 +1.12	27.58	25.55	26.00	15,984,579
22 Jan 16	25.85000 -0.74	26.95	24.03	26.50	18,557,936
21 Jan 16	26.59000 -2.95	29.20	26.59	28.50	17,324,140
20 Jan 16	29.54000 +2.24	30.03	26.80	27.00	28,346,842
19 Jan 16	27.30000 +1.22	27.56	25.05	26.08	15,277,059
18 Jan 16	26.08000 -0.32	27.27	25.40	25.40	11,112,980
15 Jan 16	26.40000 -2.93	28.78	26.40	28.50	10,397,653
14 Jan 16	29.33000 +1.80	29.50	25.63	25.63	12,520,768
13 Jan 16	27.53000 -1.65	29.85	27.30	29.82	9,495,979
12 Jan 16	29.18000 +1.54	30.39	26.25	27.10	10,474,057
11 Jan 16	27.64000 -3.07	30.29	27.64	29.30	6,901,702
08 Jan 16	30.71000 +0.12	32.55	27.55	30.00	16,258,633
07 Jan 16	30.59000 -3.40	33.01	30.59	33.01	2,374,800
06 Jan 16	33.99000 +0.73	35.09	32.30	34.20	14,849,530
05 Jan 16	33.26000 -3.62	36.27	33.19	33.19	19,982,088
04 Jan 16	36.88000 -4.10	40.80	36.88	40.12	7,911,043
31 Dec 15	40.98000 -1.90	42.74	39.39	42.60	13,836,059
30 Dec 15	42.88000 +0.67	44.82	41.51	41.97	8,181,132
29 Dec 15	42.21000 +0.24	42.78	41.00	42.20	5,938,337
28 Dec 15	41.97000 +1.62	43.88	40.60	40.60	13,951,673
25 Dec 15	40.35000 -0.60	41.70	39.34	40.50	11,076,838
24 Dec 15	40.95000 +0.55	41.37	38.78	40.00	14,314,942
23 Dec 15	40.40000 -3.66	44.10	39.65	44.00	17,653,636
22 Dec 15	44.06000 -0.03	46.00	43.21	44.80	14,389,461
21 Dec 15	44.09000 -2.09	46.00	43.22	45.13	15,053,026
18 Dec 15	46.18000 -0.88	47.99	44.70	46.39	15,884,643
17 Dec 15	47.06000 +2.36	47.98	43.06	43.87	24,300,224
16 Dec 15	44.70000 +3.58	45.23	41.50	42.48	30,993,656
15 Dec 15	41.12000 +3.74	41.12	36.57	36.57	25,720,512
14 Dec 15	37.38000 -0.37	38.35	35.01	36.00	35,035,472
11 Dec 15	37.75000 +3.02	38.20	33.25	34.89	84,370,824
10 Dec 15	34.73000 +3.16	34.73	34.72	34.73	57,492,280
09 Dec 15	31.57000 +2.87	31.57	31.57	31.57	7,673,123
08 Dec 15	28.70000 +2.61	28.70	28.70	28.70	23,212,744
07 Dec 15	26.09000 +2.37	26.09	26.09	26.09	169,534
30 Jul 15	23.72000 -2.63	25.95	23.72	25.31	12,092,691
29 Jul 15	26.35000 -0.62	27.77	24.27	26.97	18,264,760
28 Jul 15	26.97000 -3.00	28.50	26.97	26.97	12,662,763
27 Jul 15	29.97000 -3.33	33.15	29.97	32.01	7,109,715
24 Jul 15	33.30000 -1.05	35.48	32.55	34.35	7,733,957
23 Jul 15	34.35000 +0.31	35.18	33.02	33.76	7,998,441
22 Jul 15	34.04000 +0.69	35.58	32.88	33.36	11,437,998
21 Jul 15	33.35000 +3.03	33.35	28.51	29.70	13,148,506
20 Jul 15	30.32000 +0.36	31.55	29.23	30.30	10,329,748
17 Jul 15	29.96000 +0.98	30.94	27.02	28.01	13,974,697
16 Jul 15	28.98000 -2.69	31.66	28.50	28.50	23,956,824
15 Jul 15	31.67000 -3.52	36.97	31.67	36.00	12,089,953
14 Jul 15	35.19000 +3.20	35.19	32.50	35.19	10,582,193
02 Jul 15	31.99000 -3.55	37.56	31.99	35.88	11,050,052
01 Jul 15	35.54000 -3.95	40.43	35.54	39.49	6,796,090
30 Jun 15	39.49000 +1.90	40.70	33.83	36.90	10,340,785
29 Jun 15	37.59000 -4.09	43.48	37.51	43.00	12,127,268
26 Jun 15	41.68000 -4.63	45.72	41.68	42.10	5,024,474
25 Jun 15	46.31000 +1.32	49.41	43.25	45.10	7,347,820
24 Jun 15	44.99000 +0.08	46.50	42.95	46.44	5,280,788
23 Jun 15	44.91000 -2.15	48.50	42.35	47.40	5,914,869
19 Jun 15	47.06000 -3.73	50.99	47.02	49.61	4,333,986
18 Jun 15	50.79000 -2.88	56.00	50.14	52.85	3,396,537
17 Jun 15	53.67000 +0.99	55.00	48.00	53.00	5,442,930
16 Jun 15	52.68000 -3.49	55.70	52.50	55.70	4,523,420
15 Jun 15	56.17000 -1.29	59.00	52.90	58.00	10,624,912
12 Jun 15	57.46000 +5.22	57.46	52.60	52.60	10,147,871
11 Jun 15	52.24000 +1.75	54.00	49.11	50.05	7,248,882
10 Jun 15	50.49000 +2.79	52.18	48.04	48.04	13,806,519
09 Jun 15	47.70000 +4.34	47.70	43.56	43.60	12,309,841
08 Jun 15	43.36000 +1.98	43.60	40.30	41.80	12,823,363
05 Jun 15	41.38000 +0.64	42.50	40.98	41.00	5,286,859
04 Jun 15	40.74000 +0.02	41.00	37.37	40.03	5,833,882
03 Jun 15	40.72000 -2.07	43.38	40.00	42.90	6,832,785
02 Jun 15	42.79000 +0.75	44.99	42.06	43.00	7,607,400
01 Jun 15	42.04000 -0.01	42.50	40.82	42.05	7,414,506
29 May 15	42.05000 +1.30	42.50	38.01	40.50	5,546,646
28 May 15	40.75000 -3.28	44.91	40.60	44.77	8,234,077
27 May 15	44.03000 +0.02	45.00	42.52	44.13	5,950,435
26 May 15	44.01000 +0.54	45.52	42.00	43.60	7,424,317
25 May 15	43.47000 +0.49	44.97	41.82	42.98	7,225,616
22 May 15	42.98000 +1.88	44.50	40.57	41.00	8,836,475
21 May 15	41.10000 +0.29	42.88	39.47	40.49	9,179,812
20 May 15	40.81000 -0.04	43.00	40.20	42.50	8,687,678
19 May 15	40.85000 +3.71	40.85	36.63	37.00	7,061,590
18 May 15	37.14000 -1.26	38.71	36.60	38.70	8,167,511
15 May 15	38.40000 -1.26	41.30	37.80	39.52	5,490,442
14 May 15	39.66000 +1.07	41.99	37.83	38.57	6,749,473
13 May 15	38.59000 +1.44	39.58	35.10	36.88	8,734,903
12 May 15	37.15000 -0.65	39.20	36.50	38.55	11,672,071
11 May 15	37.80000 +3.44	37.80	34.50	35.35	13,488,691
08 May 15	34.36000 +3.12	34.36	30.65	31.02	13,605,317
07 May 15	31.24000 +0.21	31.50	29.50	30.19	9,465,827
06 May 15	31.03000 +2.32	31.58	28.70	28.70	15,415,689
05 May 15	28.71000 +0.92	30.40	27.17	27.70	10,476,866
04 May 15	27.79000 +0.02	28.47	26.54	27.49	6,274,051
30 Apr 15	27.77000 -1.00	29.29	27.50	28.50	10,884,916
29 Apr 15	28.77000 +2.62	28.77	25.85	25.91	16,352,997
28 Apr 15	26.15000 -0.58	26.63	25.50	26.60	11,239,315
27 Apr 15	26.73000 +0.27	27.77	25.51	25.98	18,385,762
24 Apr 15	26.46000 +2.41	26.46	25.00	26.46	48,075,568
23 Apr 15	24.05000 +2.19	24.05	24.05	24.05	278,428
22 Apr 15	21.86000 +1.99	21.86	21.86	21.86	489,714
21 Apr 15	19.87000 +1.81	19.87	19.87	19.87	199,431
20 Apr 15	18.06000 +1.64	18.06	18.06	18.06	108,357
17 Apr 15	16.42000 +1.49	16.42	16.42	16.42	43,104
16 Apr 15	14.93000 +1.36	14.93	14.93	14.93	49,177
09 Dec 14	13.57000 -0.38	14.17	13.46	13.91	4,165,812
08 Dec 14	13.95000 -0.14	14.20	13.82	14.09	2,068,564
05 Dec 14	14.09000 -0.57	14.53	13.80	14.48	3,375,102
04 Dec 14	14.66000 +0.16	14.70	14.30	14.55	4,752,655
03 Dec 14	14.50000 -0.28	14.90	14.30	14.90	3,976,097
02 Dec 14	14.78000 -0.14	14.97	14.70	14.92	2,385,250
01 Dec 14	14.92000 -0.04	15.01	14.66	14.88	3,395,006
28 Nov 14	14.96000 +0.48	15.13	14.40	14.54	6,700,339
27 Nov 14	14.48000 +0.14	14.84	14.30	14.34	4,460,471
26 Nov 14	14.34000 +0.37	14.35	13.87	13.99	4,171,519
25 Nov 14	13.97000 -0.01	14.12	13.85	14.00	4,556,736
24 Nov 14	13.98000 +0.19	14.34	13.93	14.06	3,806,138
21 Nov 14	13.79000 -0.01	13.87	13.61	13.81	1,283,177
20 Nov 14	13.80000 -0.10	13.91	13.65	13.91	1,250,549
19 Nov 14	13.90000 +0.05	14.29	13.85	13.86	1,371,104
18 Nov 14	13.85000 -0.04	13.98	13.68	13.91	1,438,922
17 Nov 14	13.89000 +0.28	13.91	13.45	13.61	1,457,133
14 Nov 14	13.61000 +0.21	13.67	13.31	13.40	1,438,312
13 Nov 14	13.40000 -0.45	13.84	13.39	13.84	2,694,842
12 Nov 14	13.85000 +0.24	13.86	13.21	13.62	2,170,409
11 Nov 14	13.61000 -0.77	14.40	13.59	14.38	3,454,102
10 Nov 14	14.38000 -0.21	14.70	14.20	14.59	3,293,657
07 Nov 14	14.59000 +0.34	14.89	14.12	14.25	5,441,924
06 Nov 14	14.25000 -0.38	14.73	14.00	14.63	3,415,499
05 Nov 14	14.63000 -0.16	14.89	14.58	14.75	2,478,932
04 Nov 14	14.79000 +0.29	14.91	14.38	14.55	2,975,910
03 Nov 14	14.50000 +0.01	14.60	14.20	14.49	1,877,752
31 Oct 14	14.49000 -0.12	14.70	14.14	14.69	2,824,837
30 Oct 14	14.61000 -0.18	14.83	14.60	14.79	2,337,551
29 Oct 14	14.79000 +0.28	15.00	14.40	14.55	4,790,855
28 Oct 14	14.51000 +0.40	14.58	14.05	14.15	4,002,947
27 Oct 14	14.11000 +0.17	14.13	13.90	13.95	1,592,302
24 Oct 14	13.94000 +0.17	14.02	13.75	13.79	1,293,101
23 Oct 14	13.77000 -0.18	14.00	13.60	13.91	2,662,605
22 Oct 14	13.95000 -0.26	14.28	13.85	14.18	2,729,971
21 Oct 14	14.21000 -0.03	14.36	14.12	14.22	1,909,667
20 Oct 14	14.24000 -0.40	14.69	14.10	14.68	3,929,242
17 Oct 14	14.64000 -0.25	15.16	14.25	14.90	3,522,125
16 Oct 14	14.89000 -0.26	15.37	14.80	15.09	2,939,857
15 Oct 14	15.15000 +0.06	15.27	14.82	15.20	3,445,685
14 Oct 14	15.09000 -0.07	15.30	14.70	15.00	3,324,784
13 Oct 14	15.16000 +0.86	15.46	13.92	14.38	7,266,336
10 Oct 14	14.30000 +0.08	14.78	14.02	14.22	6,385,846
09 Oct 14	14.22000 +0.96	14.39	13.32	13.33	8,471,086
08 Oct 14	13.26000 +0.11	13.28	13.10	13.19	2,382,182
30 Sep 14	13.15000 -0.15	13.34	13.05	13.34	2,617,501
29 Sep 14	13.30000 -0.01	13.65	13.11	13.42	3,648,953
26 Sep 14	13.31000 +0.01	13.35	13.17	13.31	1,277,135
25 Sep 14	13.30000 +0.03	13.57	13.25	13.31	2,753,830
24 Sep 14	13.27000 +0.28	13.36	12.90	12.98	2,915,910
23 Sep 14	12.99000 +0.09	13.10	12.81	12.85	1,382,337
22 Sep 14	12.90000 -0.30	13.21	12.88	13.21	1,684,115
19 Sep 14	13.20000 +0.07	13.23	12.90	13.14	2,528,786
18 Sep 14	13.13000 +0.13	13.13	12.75	13.03	1,399,578
17 Sep 14	13.00000 +0.08	13.00	12.60	12.92	3,214,621
16 Sep 14	12.92000 -0.55	13.53	12.90	13.49	4,618,126
15 Sep 14	13.47000 -0.26	13.73	13.47	13.61	2,571,450
12 Sep 14	13.73000 +0.18	14.02	13.30	13.47	3,119,467
11 Sep 14	13.55000 -0.08	13.78	13.32	13.63	3,853,497
10 Sep 14	13.63000 +0.40	13.70	13.09	13.11	5,716,914
09 Sep 14	13.23000 -0.16	13.39	13.00	13.32	2,511,965
05 Sep 14	13.39000 +0.01	13.68	13.20	13.50	2,852,459
04 Sep 14	13.38000 +0.37	13.46	13.00	13.00	4,092,307
03 Sep 14	13.01000 +0.01	13.29	12.88	13.06	2,715,325
02 Sep 14	13.00000 +0.17	13.50	12.81	12.81	4,812,749
01 Sep 14	12.83000 +0.75	12.90	12.01	12.05	4,104,544
29 Aug 14	12.08000 +0.16	12.13	11.82	11.87	1,384,841
28 Aug 14	11.92000 -0.28	12.22	11.82	12.15	2,865,373
27 Aug 14	12.20000 +0.02	12.28	12.04	12.12	1,381,401
26 Aug 14	12.18000 -0.41	12.51	12.01	12.50	3,304,311
25 Aug 14	12.59000 -0.13	13.08	12.54	12.73	4,098,981
22 Aug 14	12.72000 +0.07	12.73	12.54	12.65	2,129,462
21 Aug 14	12.65000 -0.06	12.78	12.42	12.78	2,936,643
20 Aug 14	12.71000 +0.16	12.89	12.38	12.51	3,819,985
19 Aug 14	12.55000 -0.14	12.78	12.43	12.70	4,521,680
18 Aug 14	12.69000 +0.88	12.70	11.85	11.85	8,171,732
15 Aug 14	11.81000 +0.18	11.88	11.49	11.66	3,561,476
14 Aug 14	11.63000 -0.06	11.88	11.57	11.69	3,502,197
13 Aug 14	11.69000 -0.23	11.92	11.61	11.92	3,448,955
12 Aug 14	11.92000 +0.47	11.98	11.45	11.47	6,495,899
11 Aug 14	11.45000 +0.07	11.47	11.33	11.38	2,260,605
08 Aug 14	11.38000 +0.03	11.44	11.31	11.36	1,705,862
07 Aug 14	11.35000 -0.05	11.49	11.31	11.32	2,097,043
06 Aug 14	11.40000 -0.26	11.60	11.33	11.60	3,524,755
05 Aug 14	11.66000 +0.01	11.66	11.53	11.63	2,071,771
04 Aug 14	11.65000 +0.06	11.73	11.49	11.59	2,907,028
01 Aug 14	11.59000 +0.04	11.89	11.58	11.70	5,455,071
31 Jul 14	11.55000 +0.30	11.65	11.20	11.29	2,510,183
30 Jul 14	11.25000 -0.33	11.60	11.19	11.59	3,306,756
29 Jul 14	11.58000 +0.03	11.72	11.46	11.59	2,366,364
28 Jul 14	11.55000 +0.24	11.78	11.30	11.31	3,564,680
25 Jul 14	11.31000 +0.05	11.31	11.20	11.26	868,187
24 Jul 14	11.26000 +0.07	11.39	11.19	11.19	1,179,263
23 Jul 14	11.19000 -0.17	11.45	11.18	11.39	967,943
22 Jul 14	11.36000 +0.15	11.38	11.12	11.15	770,475
21 Jul 14	11.21000 -0.21	11.50	11.19	11.44	1,043,989
18 Jul 14	11.42000 +0.00	11.50	11.33	11.37	895,185
17 Jul 14	11.42000 +0.02	11.44	11.20	11.37	810,793
16 Jul 14	11.40000 -0.16	11.72	11.40	11.55	923,175
15 Jul 14	11.56000 -0.07	11.77	11.46	11.65	734,476
14 Jul 14	11.63000 +0.18	11.98	11.46	11.55	1,062,351
11 Jul 14	11.45000 +0.05	11.57	11.28	11.30	970,950
10 Jul 14	11.40000 -0.13	11.64	11.36	11.53	1,091,281
09 Jul 14	11.53000 -0.42	11.96	11.51	11.87	1,516,550
08 Jul 14	11.95000 +0.08	11.99	11.68	11.87	1,466,371
07 Jul 14	11.87000 -0.12	12.09	11.60	11.90	2,848,188
04 Jul 14	11.99000 -0.04	12.27	11.92	12.08	3,269,369
03 Jul 14	12.03000 +0.04	12.05	11.76	11.90	2,294,518
02 Jul 14	11.99000 +0.65	12.21	11.34	11.45	5,294,920
01 Jul 14	11.34000 +0.09	11.35	11.15	11.20	1,395,922
30 Jun 14	11.25000 +0.13	11.38	10.94	11.13	1,860,698
27 Jun 14	11.12000 +0.48	11.50	10.55	10.61	4,240,161
26 Jun 14	10.64000 +0.24	10.65	10.41	10.47	1,328,253
25 Jun 14	10.40000 -0.08	10.55	10.40	10.43	420,295
24 Jun 14	10.48000 +0.09	10.60	10.40	10.50	812,577
23 Jun 14	10.39000 -0.10	10.55	10.35	10.49	659,405
20 Jun 14	10.49000 +0.29	10.55	10.14	10.14	1,211,298
19 Jun 14	10.20000 -0.28	10.47	10.03	10.46	1,131,670
18 Jun 14	10.48000 -0.03	10.60	10.46	10.52	729,730
17 Jun 14	10.51000 -0.04	10.60	10.50	10.57	694,653
16 Jun 14	10.55000 -0.06	10.67	10.53	10.55	881,466
13 Jun 14	10.61000 +0.00	10.64	10.49	10.54	1,131,830
12 Jun 14	10.61000 -0.13	10.76	10.42	10.73	1,204,873
11 Jun 14	10.74000 +0.33	10.93	10.35	10.42	2,286,110
10 Jun 14	10.41000 -0.01	10.44	10.34	10.40	1,034,700
09 Jun 14	10.42000 +0.01	10.45	10.33	10.45	718,577
06 Jun 14	10.41000 -0.01	10.46	10.33	10.46	560,829
05 Jun 14	10.42000 +0.04	10.44	10.31	10.42	395,894
04 Jun 14	10.38000 -0.21	10.63	10.34	10.60	625,482
03 Jun 14	10.59000 +0.18	10.66	10.40	10.45	905,894
30 May 14	10.41000 -0.05	10.58	10.25	10.47	922,212
29 May 14	10.46000 -0.32	10.84	10.45	10.78	1,540,231
28 May 14	10.78000 +0.02	10.91	10.66	10.75	1,294,019
27 May 14	10.76000 -0.17	10.90	10.67	10.89	1,405,005
26 May 14	10.93000 -0.13	11.14	10.78	11.14	1,614,679
23 May 14	11.06000 +0.08	11.24	11.04	11.04	1,287,840
22 May 14	10.98000 +0.08	11.04	10.89	10.90	827,188
21 May 14	10.90000 +0.13	10.90	10.63	10.70	814,526
20 May 14	10.77000 -0.04	10.96	10.65	10.96	477,781
19 May 14	10.81000 -0.19	10.92	10.61	10.92	787,100
16 May 14	11.00000 +0.01	11.03	10.85	10.90	389,660
15 May 14	10.99000 -0.29	11.22	10.90	11.21	1,180,409
14 May 14	11.28000 +0.27	11.60	11.03	11.03	1,755,208
13 May 14	11.01000 -0.04	11.05	10.86	11.02	1,186,548
12 May 14	11.05000 +0.00	11.15	10.65	11.11	2,703,010
09 May 14	11.05000 -0.08	11.22	11.02	11.02	1,130,473
08 May 14	11.13000 -0.25	11.40	11.01	11.27	1,714,104
07 May 14	11.38000 +0.01	11.80	11.20	11.21	2,233,186
06 May 14	11.37000 +0.32	11.51	11.00	11.19	2,364,968
05 May 14	11.05000 -0.40	11.20	10.97	11.20	2,472,232
30 Apr 14	11.45000 +0.11	11.69	11.38	11.38	3,401,310
29 Apr 14	11.34000 -0.07	11.79	11.10	11.60	5,540,482
28 Apr 14	11.41000 +1.04	11.41	10.24	10.28	7,992,414
25 Apr 14	10.37000 -0.09	10.58	10.31	10.45	1,709,999
24 Apr 14	10.46000 -0.35	10.80	10.44	10.80	1,785,936
23 Apr 14	10.81000 -0.41	11.26	10.79	11.21	1,714,774
22 Apr 14	11.22000 -0.23	11.51	10.98	11.44	1,642,021
21 Apr 14	11.45000 -0.22	11.63	11.25	11.63	2,010,328
18 Apr 14	11.67000 +0.12	11.78	11.50	11.70	2,024,086
17 Apr 14	11.55000 -0.16	11.79	11.45	11.71	2,476,187
16 Apr 14	11.71000 +0.02	11.95	11.68	11.80	1,652,924
15 Apr 14	11.69000 -0.14	11.83	11.67	11.82	1,372,054
14 Apr 14	11.83000 -0.08	11.96	11.81	11.91	1,130,459
11 Apr 14	11.91000 -0.16	12.10	11.88	12.08	1,560,639
10 Apr 14	12.07000 +0.15	12.11	11.88	11.91	2,356,212
09 Apr 14	11.92000 +0.09	11.93	11.78	11.86	1,931,057
08 Apr 14	11.83000 +0.00	11.92	11.73	11.76	1,770,264
04 Apr 14	11.83000 +0.00	11.91	11.68	11.84	1,506,053
03 Apr 14	11.83000 -0.16	12.08	11.72	12.01	1,438,937
02 Apr 14	11.99000 +0.19	12.09	11.74	11.79	1,797,837
01 Apr 14	11.80000 +0.02	11.90	11.67	11.82	1,590,482
31 Mar 14	11.78000 +0.01	11.98	11.50	11.77	1,194,001
28 Mar 14	11.77000 -0.25	12.20	11.50	12.10	2,641,051
27 Mar 14	12.02000 -0.17	12.32	11.90	12.20	2,134,298
26 Mar 14	12.19000 -0.05	12.40	12.02	12.22	2,449,494
25 Mar 14	12.24000 -0.45	12.59	12.15	12.59	4,014,387
24 Mar 14	12.69000 +0.21	12.80	12.26	12.39	5,351,461
21 Mar 14	12.48000 -0.01	12.58	11.80	12.40	6,100,149
20 Mar 14	12.49000 -0.51	13.39	12.30	13.39	7,487,741
19 Mar 14	13.00000 +1.18	13.00	11.68	11.87	8,194,495
18 Mar 14	11.82000 +0.03	12.09	11.81	11.85	3,114,201
17 Mar 14	11.79000 -0.01	11.93	11.70	11.85	2,449,540
14 Mar 14	11.80000 +0.15	11.84	11.44	11.51	3,261,427
13 Mar 14	11.65000 -0.19	11.78	11.30	11.78	4,972,405
12 Mar 14	11.84000 -1.31	13.28	11.84	13.00	5,495,221
11 Mar 14	13.15000 +0.03	13.47	13.05	13.12	1,594,524
10 Mar 14	13.12000 -0.11	13.55	13.06	13.45	1,489,417
07 Mar 14	13.23000 -0.10	13.51	13.10	13.43	1,197,595
06 Mar 14	13.33000 +0.11	13.50	13.06	13.29	1,254,384
05 Mar 14	13.22000 -0.16	13.80	13.20	13.38	1,718,622
04 Mar 14	13.38000 -0.41	13.77	13.18	13.75	1,793,566
03 Mar 14	13.79000 +0.01	13.90	13.38	13.66	2,023,830
28 Feb 14	13.78000 +0.01	13.85	13.11	13.80	1,823,809
27 Feb 14	13.77000 -0.37	14.25	13.62	14.23	1,944,251
26 Feb 14	14.14000 +0.18	14.28	13.61	13.89	2,728,361
25 Feb 14	13.96000 -0.11	14.16	13.30	14.00	3,386,006
24 Feb 14	14.07000 -0.52	14.55	13.35	14.55	4,853,693
21 Feb 14	14.59000 -0.11	14.82	14.29	14.75	4,105,037
20 Feb 14	14.70000 -0.56	15.40	14.58	15.18	6,249,903
19 Feb 14	15.26000 -0.22	15.64	15.15	15.40	4,519,106
18 Feb 14	15.48000 -0.01	15.98	15.46	15.58	4,691,720
17 Feb 14	15.49000 +0.60	15.49	14.89	14.90	5,165,962
14 Feb 14	14.89000 +0.25	15.02	14.00	14.60	4,673,072
13 Feb 14	14.64000 +0.02	14.78	14.31	14.38	8,213,935
12 Feb 14	14.62000 +0.87	15.11	13.88	14.00	15,608,807
11 Feb 14	13.75000 +1.25	13.75	13.03	13.75	11,682,987
14 Jan 14	12.50000 -1.39	13.20	12.50	12.50	8,431,385
13 Jan 14	13.89000 -1.54	15.48	13.89	15.43	3,521,539
10 Jan 14	15.43000 -0.07	15.62	14.97	15.50	1,496,564
09 Jan 14	15.50000 +0.00	15.70	15.36	15.50	1,180,484
08 Jan 14	15.50000 +0.12	15.59	14.85	15.20	1,264,417
07 Jan 14	15.38000 -0.12	15.69	15.20	15.60	676,700
06 Jan 14	15.50000 +0.04	15.85	15.16	15.16	1,216,450
03 Jan 14	15.46000 -0.44	16.07	15.18	15.99	1,696,088
02 Jan 14	15.90000 -0.34	16.30	15.79	16.30	1,722,798
31 Dec 13	16.24000 -0.82	17.23	15.90	17.23	2,580,145
30 Dec 13	17.06000 +0.49	17.79	16.51	16.51	2,979,065
27 Dec 13	16.57000 +0.21	16.70	16.30	16.59	3,335,697
26 Dec 13	16.36000 +1.03	16.49	15.10	15.41	2,806,463
25 Dec 13	15.33000 +0.01	15.45	15.10	15.40	704,075
24 Dec 13	15.32000 +0.31	15.55	15.01	15.20	950,034
23 Dec 13	15.01000 +0.27	15.30	14.70	14.97	1,266,163
20 Dec 13	14.74000 -0.20	14.90	14.48	14.90	1,415,085
19 Dec 13	14.94000 -0.77	15.60	14.52	15.60	3,923,902
18 Dec 13	15.71000 -0.86	16.60	14.91	16.60	7,768,398
17 Dec 13	16.57000 -0.02	16.69	16.18	16.67	1,091,550
16 Dec 13	16.59000 -0.09	16.99	16.47	16.68	2,037,168
13 Dec 13	16.68000 +0.42	16.77	16.03	16.40	2,222,292
12 Dec 13	16.26000 -0.07	16.44	16.00	16.16	2,125,305
11 Dec 13	16.33000 -0.13	16.70	16.28	16.44	2,282,755
10 Dec 13	16.46000 +0.26	16.69	16.03	16.03	3,183,639
09 Dec 13	16.20000 +0.10	16.48	15.90	16.39	6,027,039
06 Dec 13	16.10000 +0.71	16.12	15.19	15.39	3,412,371
05 Dec 13	15.39000 -0.32	15.88	15.15	15.75	1,420,768
04 Dec 13	15.71000 +0.16	16.05	15.36	15.70	2,382,472
03 Dec 13	15.55000 +0.06	15.70	15.17	15.50	1,436,689
02 Dec 13	15.49000 -0.91	16.08	14.76	15.99	5,166,519
29 Nov 13	16.40000 +0.21	16.61	15.96	16.02	3,942,407
28 Nov 13	16.19000 +0.02	16.29	15.90	16.25	4,389,858
27 Nov 13	16.17000 +0.09	16.98	15.66	15.92	3,046,004
26 Nov 13	16.08000 +0.70	16.10	15.28	15.37	3,166,758
25 Nov 13	15.38000 +0.04	15.60	15.14	15.60	2,859,939
22 Nov 13	15.34000 +0.33	15.48	14.82	14.82	2,969,245
21 Nov 13	15.01000 -0.01	15.29	14.70	15.12	3,871,488
20 Nov 13	15.02000 +0.97	15.10	14.01	14.01	4,638,440
19 Nov 13	14.05000 +0.06	14.16	13.76	14.01	2,784,378
18 Nov 13	13.99000 +0.10	14.88	13.89	13.89	2,407,658
15 Nov 13	13.89000 +0.04	14.12	13.71	13.80	2,351,866
14 Nov 13	13.85000 -0.12	14.12	13.55	13.95	1,338,924
13 Nov 13	13.97000 +0.27	14.13	13.50	13.61	2,021,693
12 Nov 13	13.70000 +0.49	13.88	13.31	13.46	1,767,596
11 Nov 13	13.21000 +0.33	13.45	12.64	12.64	1,627,636
08 Nov 13	12.88000 +0.03	13.02	12.62	12.85	1,126,400
07 Nov 13	12.85000 -0.23	13.28	12.73	12.99	2,851,810
06 Nov 13	13.08000 +0.06	13.45	12.82	13.06	1,927,939
05 Nov 13	13.02000 +0.19	13.03	12.61	12.70	1,601,536
04 Nov 13	12.83000 +0.20	12.84	12.20	12.60	1,689,219
01 Nov 13	12.63000 +0.32	12.78	12.03	12.30	2,271,046
31 Oct 13	12.31000 -0.50	12.88	12.25	12.52	1,830,572
30 Oct 13	12.81000 -0.01	12.84	12.45	12.66	2,530,232
29 Oct 13	12.82000 -0.19	13.42	12.25	13.17	3,404,096
28 Oct 13	13.01000 -0.76	13.96	12.48	13.50	3,351,821
25 Oct 13	13.77000 +0.38	14.50	13.38	13.51	3,457,845
24 Oct 13	13.39000 -1.49	14.99	13.39	14.77	6,709,713
23 Oct 13	14.88000 -0.05	15.17	14.52	14.98	2,636,809
22 Oct 13	14.93000 -0.16	15.25	14.68	14.99	3,404,375
21 Oct 13	15.09000 +0.20	15.40	14.70	14.89	6,319,304
18 Oct 13	14.89000 +0.54	14.94	14.03	14.42	5,866,314
17 Oct 13	14.35000 +0.79	14.50	13.46	13.46	5,428,426
16 Oct 13	13.56000 +0.05	13.85	13.37	13.51	3,630,918
15 Oct 13	13.51000 +0.00	13.88	13.35	13.40	3,369,492
14 Oct 13	13.51000 +0.68	13.93	12.89	12.98	7,390,387
11 Oct 13	12.83000 +0.35	12.85	12.09	12.51	3,436,580
10 Oct 13	12.48000 -0.15	12.86	12.38	12.63	3,305,735
09 Oct 13	12.63000 +0.99	12.80	11.63	11.64	5,185,547
08 Oct 13	11.64000 +0.30	11.70	11.28	11.33	2,781,862
30 Sep 13	11.34000 +0.39	11.41	11.05	11.05	2,101,920
27 Sep 13	10.95000 -0.23	11.31	10.91	11.05	1,733,366
26 Sep 13	11.18000 -0.19	11.34	10.91	11.32	2,592,862
25 Sep 13	11.37000 +0.02	11.75	11.32	11.33	3,247,864
24 Sep 13	11.35000 +0.09	11.46	11.13	11.23	3,072,561
23 Sep 13	11.26000 +0.26	11.28	11.00	11.17	3,837,479
18 Sep 13	11.00000 +0.41	11.01	10.56	10.59	3,714,030
17 Sep 13	10.59000 -0.12	10.68	10.48	10.65	1,524,432
16 Sep 13	10.71000 -0.15	10.85	10.60	10.85	1,873,740
13 Sep 13	10.86000 +0.13	10.87	10.55	10.80	1,523,007
12 Sep 13	10.73000 -0.13	10.90	10.68	10.82	1,899,343
11 Sep 13	10.86000 -0.04	11.00	10.75	10.91	1,982,319
10 Sep 13	10.90000 -0.05	11.14	10.80	10.91	2,927,474
09 Sep 13	10.95000 +0.03	11.18	10.90	10.92	1,869,780
06 Sep 13	10.92000 -0.21	11.24	10.89	11.14	1,991,837
05 Sep 13	11.13000 -0.06	11.34	11.00	11.12	1,600,400
04 Sep 13	11.19000 -0.23	11.55	11.00	11.46	3,150,610
03 Sep 13	11.42000 -0.06	11.58	11.30	11.30	1,643,603
02 Sep 13	11.48000 -0.06	11.55	11.03	11.03	2,434,290
30 Aug 13	11.54000 +0.55	11.67	11.01	11.05	5,919,433
29 Aug 13	10.99000 +0.37	11.00	10.68	10.77	3,413,985
28 Aug 13	10.62000 -0.22	10.83	10.60	10.78	2,614,699
27 Aug 13	10.84000 -0.01	11.00	10.69	10.84	2,375,027
26 Aug 13	10.85000 -0.08	11.11	10.69	10.84	2,994,213
23 Aug 13	10.93000 -0.21	11.34	10.78	11.14	1,833,404
22 Aug 13	11.14000 -0.10	11.49	11.09	11.24	1,949,863
21 Aug 13	11.24000 +0.32	11.35	10.84	10.93	3,615,865
20 Aug 13	10.92000 +0.14	11.24	10.58	10.65	4,050,587
19 Aug 13	10.78000 -0.41	10.95	10.33	10.60	6,273,474
16 Aug 13	11.19000 -1.24	12.34	11.19	12.34	13,282,517
05 Aug 13	12.43000 +0.16	12.50	12.03	12.20	3,710,526
02 Aug 13	12.27000 +0.37	12.29	11.88	11.88	4,648,427
01 Aug 13	11.90000 +0.31	11.97	11.40	11.60	3,868,551
31 Jul 13	11.59000 -0.19	12.30	11.47	11.74	3,445,096
30 Jul 13	11.78000 +0.04	11.90	11.32	11.73	6,395,005
29 Jul 13	11.74000 +0.24	11.97	11.13	11.53	5,009,649
26 Jul 13	11.50000 +0.45	11.58	10.91	10.91	5,644,991
25 Jul 13	11.05000 +0.08	11.38	10.89	10.89	5,354,732
24 Jul 13	10.97000 +0.57	11.15	10.38	10.42	7,605,306
23 Jul 13	10.40000 +0.59	10.45	9.83	9.83	4,611,899
22 Jul 13	9.81000 +0.10	9.81	9.37	9.56	1,897,852
19 Jul 13	9.71000 -0.26	10.15	9.50	9.84	5,707,778
18 Jul 13	9.97000 +0.03	10.39	9.66	9.89	6,443,034
17 Jul 13	9.94000 +0.39	9.99	9.42	9.50	4,893,099
16 Jul 13	9.55000 +0.27	9.56	9.10	9.22	2,838,592
15 Jul 13	9.28000 +0.08	9.42	9.10	9.22	2,653,393
12 Jul 13	9.20000 -0.33	9.54	9.16	9.38	3,578,208
11 Jul 13	9.53000 +0.41	9.77	9.04	9.14	4,686,131
10 Jul 13	9.12000 +0.50	9.13	8.45	8.65	3,189,604
09 Jul 13	8.62000 -0.42	9.12	8.35	8.99	3,411,472
08 Jul 13	9.04000 -0.54	9.45	9.01	9.41	2,474,303
05 Jul 13	9.58000 +0.11	9.63	9.34	9.47	3,390,291
04 Jul 13	9.47000 +0.51	9.52	8.82	8.87	5,608,635
03 Jul 13	8.96000 -0.27	9.26	8.67	9.24	3,688,313
02 Jul 13	9.23000 +0.08	9.23	9.01	9.15	2,796,062
01 Jul 13	9.15000 +0.17	9.16	8.98	9.07	3,053,207
28 Jun 13	8.98000 -0.12	9.34	8.81	9.01	3,388,857
27 Jun 13	9.10000 -0.23	9.46	8.98	9.39	3,318,108
26 Jun 13	9.33000 +0.15	9.42	9.00	9.02	2,638,390
25 Jun 13	9.18000 -0.37	9.48	8.60	9.48	6,039,949
24 Jun 13	9.55000 -1.06	10.80	9.55	10.61	4,318,840
21 Jun 13	10.61000 +0.12	10.67	10.16	10.38	2,459,060
20 Jun 13	10.49000 -0.67	11.02	10.46	10.94	3,256,473
19 Jun 13	11.16000 -0.39	11.50	10.40	11.40	4,045,167
18 Jun 13	11.55000 +0.23	11.61	11.33	11.33	2,361,124
17 Jun 13	11.32000 -0.42	11.92	11.29	11.71	3,845,145
14 Jun 13	11.74000 -0.14	12.10	11.63	11.85	2,663,492
13 Jun 13	11.88000 -0.18	12.13	11.50	11.50	2,993,471
07 Jun 13	12.06000 +0.03	12.08	11.56	12.07	5,169,629
06 Jun 13	12.03000 -0.77	12.80	11.81	12.60	6,168,185
05 Jun 13	12.80000 -0.58	13.50	12.70	13.32	3,490,737
04 Jun 13	13.38000 -0.13	13.90	13.28	13.52	2,798,186
03 Jun 13	13.51000 -0.18	14.04	13.45	13.73	2,856,184
31 May 13	13.69000 +0.27	14.03	13.32	13.32	5,277,741
30 May 13	13.42000 -0.57	13.99	13.36	13.99	5,288,242
29 May 13	13.99000 +0.01	14.48	13.82	14.30	5,029,731
28 May 13	13.98000 +0.11	14.27	13.62	13.69	3,681,481
27 May 13	13.87000 +0.01	13.90	13.32	13.81	5,424,992
24 May 13	13.86000 -0.04	14.10	13.72	13.72	4,953,911
23 May 13	13.90000 -0.88	14.62	13.61	14.62	8,503,435
22 May 13	14.78000 +0.17	14.80	14.12	14.50	5,632,544
21 May 13	14.61000 -0.14	14.88	14.38	14.63	4,582,125
20 May 13	14.75000 +0.41	14.98	14.11	14.33	6,877,451
17 May 13	14.34000 -0.14	14.70	14.18	14.41	4,578,765
16 May 13	14.48000 +0.56	14.90	13.64	13.89	6,894,566
15 May 13	13.92000 +0.12	14.00	13.51	13.73	4,115,761
14 May 13	13.80000 -0.34	14.11	13.44	14.01	5,227,579
13 May 13	14.14000 -0.25	14.67	13.91	14.39	4,406,181
10 May 13	14.39000 -0.11	14.67	14.17	14.49	7,226,261
09 May 13	14.50000 +0.83	15.02	13.38	13.74	9,071,459
08 May 13	13.67000 +0.74	13.78	12.82	12.93	8,711,903
07 May 13	12.93000 +0.35	13.55	12.52	12.52	6,778,967
06 May 13	12.58000 +0.40	12.70	12.06	12.06	2,480,729
03 May 13	12.18000 +0.05	12.48	12.01	12.20	1,550,794
02 May 13	12.13000 -0.13	12.23	11.75	12.01	2,445,231
26 Apr 13	12.26000 -0.64	13.07	12.25	13.07	3,969,402
25 Apr 13	12.90000 -0.01	13.25	12.63	12.80	4,557,335
24 Apr 13	12.91000 +0.49	13.10	12.31	12.31	4,992,566
23 Apr 13	12.42000 -0.30	12.83	12.25	12.67	3,017,187
22 Apr 13	12.72000 +0.46	12.87	12.07	12.10	3,905,828
19 Apr 13	12.26000 +0.37	12.46	11.80	11.80	3,632,402
18 Apr 13	11.89000 +0.14	12.10	11.60	11.70	2,813,854
17 Apr 13	11.75000 +0.13	11.81	11.41	11.41	2,492,007
16 Apr 13	11.62000 -0.72	12.00	11.30	11.99	5,225,726
15 Apr 13	12.34000 -0.21	12.72	12.18	12.45	2,995,899
12 Apr 13	12.55000 -0.29	12.88	12.30	12.74	4,001,517
11 Apr 13	12.84000 -0.01	13.25	12.68	12.70	7,423,642
10 Apr 13	12.85000 -0.20	13.10	12.58	12.82	5,745,059
09 Apr 13	13.05000 +0.97	13.28	12.01	12.10	10,027,920
08 Apr 13	12.08000 -0.18	12.34	11.83	12.09	5,115,877
03 Apr 13	12.26000 -0.33	12.79	12.20	12.33	5,671,609
02 Apr 13	12.59000 -0.40	13.45	12.47	13.18	9,706,750
01 Apr 13	12.99000 -0.05	13.38	12.80	13.02	7,960,401
29 Mar 13	13.04000 +0.25	13.66	12.16	12.20	13,681,500
27 Mar 13	12.79000 -0.06	12.95	12.51	12.85	11,181,206
26 Mar 13	12.85000 +0.27	13.14	12.31	12.54	17,776,724
25 Mar 13	12.58000 +0.86	12.89	11.49	11.49	23,299,532
22 Mar 13	11.72000 +0.52	11.99	11.03	11.08	17,247,200
21 Mar 13	11.20000 +0.13	11.39	10.60	10.86	17,914,410
20 Mar 13	11.07000 -0.46	11.37	10.67	11.37	19,975,294
19 Mar 13	11.53000 +1.05	11.53	11.44	11.53	20,644,188
01 Feb 13	10.48000 +0.24	10.60	10.18	10.26	4,250,128
31 Jan 13	10.24000 +0.01	10.41	10.15	10.26	2,699,293
30 Jan 13	10.23000 +0.17	10.30	9.99	10.08	2,552,623
29 Jan 13	10.06000 +0.00	10.32	10.05	10.07	1,916,741
28 Jan 13	10.06000 +0.15	10.09	9.80	9.91	1,818,202
25 Jan 13	9.91000 -0.04	10.06	9.85	9.96	1,490,319
24 Jan 13	9.95000 -0.30	10.27	9.86	10.24	2,268,116
23 Jan 13	10.25000 -0.13	10.48	10.09	10.40	2,343,989
22 Jan 13	10.38000 -0.32	10.72	10.25	10.71	4,147,868
21 Jan 13	10.70000 +0.58	10.88	10.10	10.18	6,882,398
18 Jan 13	10.12000 +0.09	10.17	10.02	10.02	1,938,839
17 Jan 13	10.03000 -0.18	10.32	9.99	10.17	2,317,474
16 Jan 13	10.21000 +0.06	10.28	10.05	10.14	2,604,693
15 Jan 13	10.15000 +0.02	10.20	9.95	10.18	3,747,650
14 Jan 13	10.13000 +0.06	10.29	9.98	10.00	2,754,938
11 Jan 13	10.07000 -0.32	10.54	9.99	10.38	2,251,270
10 Jan 13	10.39000 -0.09	10.60	10.28	10.38	1,031,147
09 Jan 13	10.48000 +0.03	10.66	10.26	10.46	1,890,821
08 Jan 13	10.45000 +0.37	10.54	10.00	10.00	2,814,459
07 Jan 13	10.08000 -0.12	10.24	10.00	10.16	1,730,329
04 Jan 13	10.20000 -0.04	10.37	9.99	10.37	2,239,246
31 Dec 12	10.24000 +0.23	10.37	9.89	10.01	3,236,513
28 Dec 12	10.01000 +0.04	10.10	9.80	9.98	2,784,852
27 Dec 12	9.97000 +0.38	10.19	9.51	9.51	4,920,065
26 Dec 12	9.59000 +0.03	9.79	9.49	9.50	2,959,702
25 Dec 12	9.56000 +0.38	9.95	9.10	9.10	4,812,389
24 Dec 12	9.18000 +0.15	9.26	8.90	9.03	1,763,940
21 Dec 12	9.03000 +0.00	9.12	8.98	9.09	1,456,519
20 Dec 12	9.03000 -0.07	9.12	8.95	9.01	1,216,446
19 Dec 12	9.10000 +0.00	9.14	8.96	9.10	1,310,330
18 Dec 12	9.10000 -0.14	9.26	9.04	9.25	2,109,318
17 Dec 12	9.24000 +0.13	9.40	9.12	9.12	2,999,464
14 Dec 12	9.11000 +0.33	9.12	8.66	8.75	3,440,342
13 Dec 12	8.78000 -0.13	9.05	8.77	8.97	1,535,658
12 Dec 12	8.91000 +0.19	9.08	8.60	8.73	2,391,923
11 Dec 12	8.72000 -0.21	8.99	8.70	8.88	2,159,038
10 Dec 12	8.93000 +0.04	9.05	8.82	9.05	2,413,280
07 Dec 12	8.89000 +0.08	8.98	8.70	8.71	2,619,301
06 Dec 12	8.81000 +0.00	8.90	8.68	8.81	1,397,353
05 Dec 12	8.81000 +0.11	9.05	8.50	8.60	2,705,421
04 Dec 12	8.70000 +0.00	8.74	8.20	8.62	2,391,772
03 Dec 12	8.70000 +0.42	9.11	8.30	8.30	4,646,100
30 Nov 12	8.28000 +0.38	8.30	7.70	7.98	2,816,386
29 Nov 12	7.90000 -0.45	8.45	7.88	8.39	2,336,358
28 Nov 12	8.35000 -0.64	8.90	8.30	8.80	2,031,494
27 Nov 12	8.99000 -0.34	9.35	8.46	9.31	4,064,187
26 Nov 12	9.33000 +0.03	9.39	9.22	9.30	971,890
23 Nov 12	9.30000 -0.01	9.56	9.25	9.30	1,042,870
22 Nov 12	9.31000 -0.16	9.45	9.22	9.41	1,438,905
21 Nov 12	9.47000 +0.21	9.49	9.11	9.15	2,215,682
20 Nov 12	9.26000 -0.27	9.62	9.22	9.57	2,643,246
19 Nov 12	9.53000 +0.03	9.58	9.38	9.41	2,237,417
16 Nov 12	9.50000 -0.47	9.95	9.35	9.71	3,766,447
15 Nov 12	9.97000 -0.91	10.80	9.95	10.80	5,849,893
14 Nov 12	10.88000 -0.25	11.59	10.48	11.59	11,404,673
13 Nov 12	11.13000 +1.01	11.13	11.13	11.13	969,446
31 Oct 12	10.12000 -0.08	10.28	9.79	10.08	2,735,288
30 Oct 12	10.20000 -0.12	10.48	10.18	10.20	3,475,291
29 Oct 12	10.32000 +0.57	10.50	9.52	9.75	5,672,719
26 Oct 12	9.75000 +0.01	9.92	9.69	9.69	2,418,060
25 Oct 12	9.74000 +0.17	9.93	9.48	9.57	2,440,543
24 Oct 12	9.57000 -0.10	9.65	9.47	9.50	1,205,882
23 Oct 12	9.67000 +0.02	9.98	9.62	9.62	2,132,999
22 Oct 12	9.65000 +0.03	9.67	9.47	9.51	1,108,352
19 Oct 12	9.62000 +0.04	9.76	9.48	9.58	1,404,847
18 Oct 12	9.58000 +0.18	9.67	9.35	9.35	1,450,996
17 Oct 12	9.40000 +0.01	9.53	9.30	9.30	1,067,576
16 Oct 12	9.39000 +0.07	9.50	9.20	9.36	959,044
15 Oct 12	9.32000 -0.33	9.69	9.27	9.69	1,197,036
12 Oct 12	9.65000 -0.12	9.85	9.58	9.84	1,033,383
11 Oct 12	9.77000 +0.00	9.82	9.58	9.66	1,580,077
10 Oct 12	9.77000 -0.02	9.85	9.56	9.80	1,721,532
09 Oct 12	9.79000 +0.06	9.92	9.72	9.74	1,384,630
08 Oct 12	9.73000 +0.00	9.80	9.61	9.70	1,008,659
28 Sep 12	9.73000 +0.16	9.76	9.44	9.54	1,070,646
27 Sep 12	9.57000 +0.12	9.64	9.35	9.45	1,022,872
26 Sep 12	9.45000 +0.04	9.53	9.30	9.35	1,367,585
25 Sep 12	9.41000 +0.07	9.45	9.28	9.37	692,130
24 Sep 12	9.34000 -0.04	9.39	9.10	9.26	422,603
21 Sep 12	9.38000 +0.12	9.52	9.16	9.26	690,130
20 Sep 12	9.26000 -0.32	9.60	9.15	9.59	1,159,032
19 Sep 12	9.58000 +0.15	9.63	9.45	9.46	741,531
18 Sep 12	9.43000 +0.01	9.52	9.32	9.40	799,935
17 Sep 12	9.42000 -0.43	9.88	9.40	9.82	1,686,912
14 Sep 12	9.85000 +0.02	9.99	9.74	9.88	1,698,734
13 Sep 12	9.83000 -0.40	10.25	9.80	10.24	2,480,781
12 Sep 12	10.23000 +0.38	10.28	9.86	9.93	4,417,891
11 Sep 12	9.85000 -0.06	9.91	9.70	9.85	1,364,857
10 Sep 12	9.91000 -0.04	10.05	9.64	10.05	2,952,808
07 Sep 12	9.95000 +0.26	10.14	9.69	9.75	2,972,420
06 Sep 12	9.69000 +0.02	9.81	9.60	9.70	935,120
05 Sep 12	9.67000 +0.00	9.74	9.55	9.57	627,701
04 Sep 12	9.67000 -0.16	9.85	9.66	9.67	892,244
03 Sep 12	9.83000 +0.22	9.86	9.42	9.60	1,757,129
31 Aug 12	9.61000 +0.01	9.70	9.55	9.56	766,848
30 Aug 12	9.60000 +0.07	9.88	9.51	9.51	1,316,554
29 Aug 12	9.53000 -0.22	9.83	9.53	9.75	1,037,333
28 Aug 12	9.75000 +0.20	9.85	9.31	9.50	1,509,403
27 Aug 12	9.55000 +0.12	9.59	9.09	9.30	2,293,018
24 Aug 12	9.43000 -0.39	9.82	9.37	9.75	2,442,328
23 Aug 12	9.82000 -0.02	9.96	9.71	9.79	2,135,638
22 Aug 12	9.84000 -0.36	10.30	9.65	10.20	4,468,454
21 Aug 12	10.20000 -0.15	10.45	10.10	10.39	3,101,682
20 Aug 12	10.35000 -0.23	10.55	10.03	10.55	2,495,713
17 Aug 12	10.58000 +0.08	10.59	10.10	10.45	2,347,899
16 Aug 12	10.50000 -0.10	10.76	10.30	10.51	4,195,819
15 Aug 12	10.60000 -0.18	10.79	10.45	10.79	3,016,711
14 Aug 12	10.78000 +0.20	10.90	10.34	10.34	9,308,655
13 Aug 12	10.58000 +0.81	10.75	9.66	9.66	8,989,442
10 Aug 12	9.77000 -0.19	10.13	9.71	9.90	1,569,781
09 Aug 12	9.96000 +0.01	10.18	9.90	9.93	2,255,960
08 Aug 12	9.95000 +0.27	9.99	9.56	9.69	2,317,739
07 Aug 12	9.68000 +0.12	9.80	9.46	9.56	1,321,090
06 Aug 12	9.56000 +0.31	9.68	9.11	9.24	2,036,115
03 Aug 12	9.25000 +0.08	9.28	9.07	9.18	1,713,514
02 Aug 12	9.17000 +0.01	9.27	9.06	9.17	1,161,625
01 Aug 12	9.16000 +0.17	9.31	8.94	8.94	1,125,516
31 Jul 12	8.99000 -0.34	9.34	8.75	9.30	2,542,571
30 Jul 12	9.33000 -0.89	10.27	9.31	10.22	3,345,288
27 Jul 12	10.22000 +0.14	10.38	10.02	10.10	2,671,928
26 Jul 12	10.08000 +0.00	10.19	10.03	10.03	1,508,094
25 Jul 12	10.08000 -0.08	10.21	10.06	10.11	1,607,892
24 Jul 12	10.16000 +0.04	10.25	10.00	10.00	1,636,340
23 Jul 12	10.12000 -0.34	10.44	10.00	10.26	3,512,098
20 Jul 12	10.46000 -0.13	10.75	10.39	10.46	3,573,715
19 Jul 12	10.59000 +0.31	10.64	10.19	10.26	4,857,767
18 Jul 12	10.28000 -0.01	10.38	10.00	10.30	3,070,748
17 Jul 12	10.29000 +0.16	10.30	9.86	9.91	2,723,226
16 Jul 12	10.13000 +0.01	10.32	10.08	10.16	3,299,364
13 Jul 12	10.12000 -0.29	10.60	10.08	10.28	5,160,779
12 Jul 12	10.41000 +0.15	10.47	10.17	10.43	3,288,584
11 Jul 12	10.26000 +0.22	10.34	9.90	10.00	3,557,299
10 Jul 12	10.04000 -0.87	11.00	10.00	10.78	7,023,729
09 Jul 12	10.91000 -0.49	11.40	10.85	11.16	5,474,703
06 Jul 12	11.40000 +0.11	11.55	11.13	11.54	8,383,047
05 Jul 12	11.29000 -0.01	11.71	10.89	11.37	10,776,348
04 Jul 12	11.30000 +0.55	11.83	10.61	10.69	13,574,833
03 Jul 12	10.75000 +0.19	10.78	10.44	10.44	3,435,759
02 Jul 12	10.56000 +0.21	10.84	10.28	10.38	3,869,123
29 Jun 12	10.35000 +0.34	10.45	9.85	9.99	5,441,592
28 Jun 12	10.01000 -0.51	10.85	9.98	10.85	3,688,876
27 Jun 12	10.52000 +0.14	10.75	10.32	10.38	3,578,977
26 Jun 12	10.38000 +0.06	10.48	10.16	10.20	2,142,470
25 Jun 12	10.32000 -0.27	10.68	10.22	10.45	3,492,480
21 Jun 12	10.59000 +0.20	10.83	9.95	10.31	4,952,250
20 Jun 12	10.39000 -0.53	11.07	10.36	11.01	3,913,830
19 Jun 12	10.92000 -0.05	11.13	10.85	10.85	3,302,544
18 Jun 12	10.97000 -0.06	11.07	10.85	10.85	3,813,074
15 Jun 12	11.03000 +0.14	11.40	10.87	11.18	7,553,648
14 Jun 12	10.89000 -0.09	11.04	10.78	10.97	5,073,202
13 Jun 12	10.98000 +0.36	11.03	10.58	10.60	7,169,938
12 Jun 12	10.62000 -0.22	10.87	10.57	10.68	4,280,276
11 Jun 12	10.84000 +0.48	10.98	10.10	10.30	7,791,503
08 Jun 12	10.36000 +0.09	10.55	10.27	10.42	4,331,260
07 Jun 12	10.27000 -0.12	10.59	10.20	10.55	4,262,694
06 Jun 12	10.39000 +0.12	10.56	10.24	10.32	4,978,658
05 Jun 12	10.27000 -0.45	10.83	10.11	10.70	8,760,627
04 Jun 12	10.72000 -0.78	11.50	10.70	11.24	7,846,527
01 Jun 12	11.50000 +0.28	11.54	11.10	11.22	8,880,289
31 May 12	11.22000 -0.13	11.34	10.94	11.07	7,144,807
30 May 12	11.35000 -0.28	12.10	11.33	11.61	11,350,213
29 May 12	11.63000 -0.04	11.83	11.33	11.54	9,454,116
28 May 12	11.67000 +0.23	11.69	10.93	11.20	9,554,024
25 May 12	11.44000 -0.56	11.97	11.11	11.80	12,499,859
24 May 12	12.00000 +0.25	12.55	11.52	11.61	18,695,880
23 May 12	11.75000 +0.32	12.16	11.17	11.20	17,278,948
22 May 12	11.43000 +0.51	11.68	10.96	10.97	14,721,477
21 May 12	10.92000 +0.02	11.16	10.72	10.72	7,004,141
18 May 12	10.90000 -0.60	11.48	10.85	11.22	12,432,528
17 May 12	11.50000 +0.15	11.89	11.05	11.12	16,557,188
16 May 12	11.35000 +0.23	11.45	10.60	11.15	14,678,639
15 May 12	11.12000 -0.18	11.39	10.81	11.00	10,016,750
14 May 12	11.30000 -0.46	11.66	11.00	11.65	16,245,943
11 May 12	11.76000 +0.50	12.20	10.91	11.01	25,908,884
10 May 12	11.26000 -0.29	11.95	11.18	11.31	18,389,836
09 May 12	11.55000 +0.01	11.75	10.90	11.30	21,254,612
08 May 12	11.54000 +1.05	11.54	10.73	10.85	38,059,944
07 May 12	10.49000 +0.95	10.49	10.15	10.15	7,507,461
04 May 12	9.54000 -0.01	9.67	9.40	9.55	4,371,338
03 May 12	9.55000 -0.13	9.65	9.34	9.50	5,171,647
02 May 12	9.68000 +0.28	9.88	9.20	9.49	9,227,063
27 Apr 12	9.40000 -0.66	9.95	9.31	9.82	10,804,915
26 Apr 12	10.06000 -0.81	10.75	9.90	10.75	17,507,838
25 Apr 12	10.87000 +0.64	11.19	10.05	10.20	23,317,500
24 Apr 12	10.23000 +0.12	10.44	9.76	9.98	12,212,618
23 Apr 12	10.11000 -0.34	10.43	9.95	10.43	11,345,039
20 Apr 12	10.45000 -0.12	10.85	10.26	10.40	14,947,561
19 Apr 12	10.57000 +0.25	10.74	9.79	10.10	19,913,888
18 Apr 12	10.32000 +0.25	10.98	9.80	10.00	19,945,636
17 Apr 12	10.07000 -0.77	10.70	9.76	10.67	22,707,820
16 Apr 12	10.84000 -0.06	10.98	10.61	10.75	12,318,522
13 Apr 12	10.90000 -0.39	11.40	10.78	11.18	15,976,004
12 Apr 12	11.29000 +0.14	11.33	10.82	11.01	16,937,528
11 Apr 12	11.15000 +0.31	11.79	10.71	11.12	23,962,112
10 Apr 12	10.84000 +0.99	10.84	9.68	9.70	19,315,720
09 Apr 12	9.85000 -0.11	10.16	9.67	9.76	13,203,951
06 Apr 12	9.96000 +0.68	10.21	9.33	9.60	25,340,340
05 Apr 12	9.28000 +0.84	9.28	8.33	8.50	14,632,309
30 Mar 12	8.44000 -0.13	8.74	8.15	8.40	9,191,171
29 Mar 12	8.57000 +0.08	8.89	8.09	8.49	13,384,570
28 Mar 12	8.49000 -0.60	8.98	8.27	8.66	15,556,315
27 Mar 12	9.09000 +0.67	9.26	8.28	8.28	24,041,936
26 Mar 12	8.42000 -0.44	8.80	8.08	8.77	17,933,544
23 Mar 12	8.86000 +0.81	8.86	8.14	8.86	24,767,232
22 Mar 12	8.05000 +0.73	8.05	8.05	8.05	3,611,898
21 Mar 12	7.32000 +0.67	7.32	6.58	6.58	4,819,877
20 Mar 12	6.65000 -0.18	6.80	6.65	6.80	1,657,342
19 Mar 12	6.83000 +0.29	6.85	6.60	6.70	2,809,568
15 Mar 12	6.54000 -0.30	6.94	6.25	6.85	3,817,441
14 Mar 12	6.84000 -0.73	7.59	6.81	7.57	7,476,585
13 Mar 12	7.57000 +0.14	7.80	7.47	7.47	7,709,610
12 Mar 12	7.43000 +0.12	7.44	7.24	7.31	3,375,513
09 Mar 12	7.31000 +0.03	7.39	7.23	7.35	3,113,030
08 Mar 12	7.28000 +0.07	7.39	7.18	7.25	2,601,627
07 Mar 12	7.21000 +0.06	7.26	7.02	7.08	2,708,163
06 Mar 12	7.15000 -0.14	7.33	7.12	7.24	2,914,430
05 Mar 12	7.29000 -0.09	7.47	7.28	7.47	3,506,327
02 Mar 12	7.38000 +0.13	7.43	7.19	7.25	5,399,341
01 Mar 12	7.25000 +0.09	7.33	7.10	7.15	2,290,616
29 Feb 12	7.16000 -0.19	7.29	7.07	7.28	3,677,214
28 Feb 12	7.35000 -0.16	7.47	7.24	7.44	4,530,635
27 Feb 12	7.51000 -0.06	7.64	7.36	7.55	10,783,324
24 Feb 12	7.57000 +0.13	7.82	7.36	7.36	8,719,719
23 Feb 12	7.44000 -0.03	7.55	7.30	7.50	3,492,248
22 Feb 12	7.47000 +0.06	7.55	7.36	7.40	4,873,148
21 Feb 12	7.41000 -0.03	7.45	7.26	7.32	4,474,696
20 Feb 12	7.44000 -0.16	7.65	7.42	7.65	5,728,332
17 Feb 12	7.60000 +0.11	7.87	7.46	7.50	13,360,694
16 Feb 12	7.49000 +0.68	7.49	6.76	6.77	10,374,144
15 Feb 12	6.81000 +0.03	6.85	6.68	6.80	2,937,598
14 Feb 12	6.78000 +0.14	6.95	6.68	6.71	3,688,438
13 Feb 12	6.64000 -0.04	6.70	6.51	6.61	2,410,053
10 Feb 12	6.68000 +0.01	6.87	6.64	6.70	3,747,685
09 Feb 12	6.67000 -0.09	6.90	6.61	6.73	6,295,190
08 Feb 12	6.76000 +0.39	6.89	6.32	6.37	4,714,004
07 Feb 12	6.37000 -0.13	6.48	6.32	6.41	1,473,591
06 Feb 12	6.50000 +0.10	6.57	6.38	6.38	2,549,690
03 Feb 12	6.40000 +0.07	6.48	6.25	6.25	2,210,359
02 Feb 12	6.33000 +0.10	6.34	6.17	6.17	1,106,036
01 Feb 12	6.23000 -0.15	6.45	6.20	6.32	1,283,685
31 Jan 12	6.38000 +0.09	6.39	6.26	6.30	960,129
30 Jan 12	6.29000 +0.03	6.42	6.26	6.34	1,125,514
20 Jan 12	6.26000 +0.01	6.37	6.20	6.30	1,543,351
19 Jan 12	6.25000 +0.06	6.38	6.13	6.38	1,801,507
18 Jan 12	6.19000 -0.10	6.47	6.13	6.30	2,313,347
17 Jan 12	6.29000 +0.38	6.38	5.82	5.93	2,574,043
16 Jan 12	5.91000 -0.59	6.43	5.90	6.38	3,138,019
13 Jan 12	6.50000 +0.22	6.80	6.22	6.31	6,456,286
12 Jan 12	6.28000 +0.15	6.60	6.08	6.13	4,372,862
11 Jan 12	6.13000 -0.08	6.22	6.00	6.22	2,966,091
10 Jan 12	6.21000 +0.21	6.26	5.94	5.94	3,309,287
09 Jan 12	6.00000 +0.24	6.08	5.65	5.79	2,096,627
06 Jan 12	5.76000 +0.22	5.77	5.44	5.50	1,514,300
05 Jan 12	5.54000 -0.25	5.80	5.52	5.66	1,506,475
04 Jan 12	5.79000 -0.21	6.01	5.67	6.00	1,775,318
30 Dec 11	6.00000 +0.40	6.13	5.60	5.60	2,929,497
29 Dec 11	5.60000 +0.02	5.68	5.44	5.58	1,447,106
28 Dec 11	5.58000 -0.04	5.65	5.34	5.60	2,182,685
27 Dec 11	5.62000 -0.43	6.05	5.60	6.05	2,276,976
26 Dec 11	6.05000 -0.18	6.27	6.04	6.12	1,513,212
23 Dec 11	6.23000 +0.04	6.30	6.05	6.17	2,109,343
22 Dec 11	6.19000 -0.27	6.46	5.92	6.46	2,653,783
21 Dec 11	6.46000 -0.49	7.08	6.44	6.93	2,247,544
20 Dec 11	6.95000 -0.08	7.08	6.82	6.97	2,121,273
19 Dec 11	7.03000 -0.36	7.39	6.71	7.39	2,878,550
16 Dec 11	7.39000 +0.24	7.40	7.09	7.10	1,915,152
15 Dec 11	7.15000 +0.01	7.28	7.08	7.12	1,503,120
14 Dec 11	7.14000 -0.14	7.32	7.08	7.08	1,715,064
13 Dec 11	7.28000 -0.70	7.94	7.27	7.94	3,669,542
12 Dec 11	7.98000 -0.60	8.65	7.93	8.65	4,766,301
09 Dec 11	8.58000 +0.08	8.77	8.41	8.46	2,414,370
08 Dec 11	8.50000 -0.17	8.67	8.28	8.67	2,706,270
07 Dec 11	8.67000 -0.02	8.75	8.48	8.61	3,004,626
06 Dec 11	8.69000 +0.16	8.80	8.40	8.56	4,785,331
05 Dec 11	8.53000 +0.26	8.75	8.25	8.25	6,205,282
02 Dec 11	8.27000 +0.02	8.36	8.12	8.24	2,124,964
01 Dec 11	8.25000 +0.11	8.54	8.25	8.35	3,500,511
30 Nov 11	8.14000 -0.38	8.52	8.05	8.52	2,592,842
29 Nov 11	8.52000 +0.05	8.58	8.34	8.47	2,173,708
28 Nov 11	8.47000 -0.20	8.76	8.30	8.76	2,887,906
25 Nov 11	8.67000 +0.03	8.82	8.54	8.60	2,097,378
24 Nov 11	8.64000 -0.14	8.76	8.50	8.70	1,877,645
23 Nov 11	8.78000 +0.15	8.93	8.57	8.57	3,127,283
22 Nov 11	8.63000 -0.06	8.71	8.50	8.68	1,701,552
21 Nov 11	8.69000 +0.06	8.83	8.49	8.66	2,914,066
18 Nov 11	8.63000 -0.49	9.22	8.60	9.22	3,503,770
17 Nov 11	9.12000 -0.29	9.50	9.02	9.46	3,992,769
16 Nov 11	9.41000 +0.02	9.52	9.22	9.40	4,764,450
15 Nov 11	9.39000 -0.29	9.62	9.38	9.60	5,844,960
14 Nov 11	9.68000 +0.08	9.90	9.57	9.63	4,219,281
11 Nov 11	9.60000 +0.05	9.78	9.40	9.46	2,993,146
10 Nov 11	9.55000 -0.38	9.87	9.54	9.85	5,209,601
09 Nov 11	9.93000 +0.12	9.97	9.52	9.80	5,912,900
08 Nov 11	9.81000 +0.15	10.14	9.60	9.68	9,964,267
07 Nov 11	9.66000 +0.06	9.70	9.36	9.51	5,056,558
04 Nov 11	9.60000 -0.17	9.89	9.50	9.71	7,866,643
03 Nov 11	9.77000 +0.35	10.15	9.35	9.42	14,217,477
02 Nov 11	9.42000 +0.03	9.51	9.05	9.25	6,236,693
01 Nov 11	9.39000 -0.24	9.60	9.29	9.42	5,064,823
31 Oct 11	9.63000 +0.00	9.65	9.25	9.62	6,922,791
28 Oct 11	9.63000 +0.00	9.98	9.43	9.75	11,037,779
27 Oct 11	9.63000 +0.23	9.81	9.22	9.25	11,139,026
26 Oct 11	9.40000 -0.39	9.70	9.35	9.53	14,560,365
25 Oct 11	9.79000 +0.30	9.80	9.00	9.29	19,462,888
24 Oct 11	9.49000 +0.24	9.76	9.27	9.29	16,707,473
21 Oct 11	9.25000 -0.16	9.54	9.23	9.30	5,955,777
20 Oct 11	9.41000 -0.15	9.65	9.29	9.65	11,227,726
19 Oct 11	9.56000 +0.87	9.56	8.46	8.70	17,149,350
18 Oct 11	8.69000 -0.11	8.83	8.52	8.65	6,634,440
17 Oct 11	8.80000 +0.43	8.93	8.22	8.30	8,966,771
14 Oct 11	8.37000 -0.62	9.00	8.20	8.91	8,617,108
13 Oct 11	8.99000 -0.29	9.38	8.96	9.28	8,910,356
12 Oct 11	9.28000 +0.09	9.33	9.06	9.19	8,162,431
11 Oct 11	9.19000 +0.11	9.46	8.98	9.16	12,978,863
10 Oct 11	9.08000 +0.37	9.13	8.68	8.68	8,858,160
30 Sep 11	8.71000 -0.13	8.94	8.50	8.83	7,394,134
29 Sep 11	8.84000 -0.18	9.02	8.53	9.02	8,013,445
28 Sep 11	9.02000 -0.10	9.23	8.95	9.08	10,161,681
27 Sep 11	9.12000 +0.83	9.12	8.25	8.25	13,718,078
26 Sep 11	8.29000 -0.30	8.70	8.27	8.58	3,825,042
23 Sep 11	8.59000 +0.00	8.86	8.33	8.40	4,445,560
22 Sep 11	8.59000 +0.35	8.90	8.10	8.19	8,172,402
21 Sep 11	8.24000 +0.28	8.30	7.97	7.97	3,032,745
20 Sep 11	7.96000 +0.04	8.14	7.90	7.90	1,577,921
19 Sep 11	7.92000 -0.08	8.08	7.88	7.91	3,078,207
16 Sep 11	8.00000 -0.46	8.50	7.90	8.46	3,903,069
15 Sep 11	8.46000 -0.08	8.58	8.39	8.54	1,394,771
14 Sep 11	8.54000 +0.16	8.58	8.25	8.35	1,487,135
13 Sep 11	8.38000 -0.24	8.48	8.25	8.48	1,739,750
09 Sep 11	8.62000 -0.05	8.75	8.37	8.40	1,661,932
08 Sep 11	8.67000 +0.00	9.38	8.61	9.05	5,753,647
07 Sep 11	8.67000 +0.21	8.78	8.52	8.52	1,612,916
06 Sep 11	8.46000 +0.04	8.51	8.30	8.38	1,025,456
05 Sep 11	8.42000 -0.32	8.61	8.34	8.60	1,553,836
02 Sep 11	8.74000 +0.11	8.78	8.54	8.65	1,555,429
01 Sep 11	8.63000 -0.04	8.76	8.50	8.65	1,704,964
31 Aug 11	8.67000 -0.32	9.12	8.60	8.90	3,573,728
30 Aug 11	8.99000 -0.19	9.28	8.96	9.25	3,073,484
29 Aug 11	9.18000 -0.23	9.49	9.07	9.37	3,318,543
26 Aug 11	9.41000 +0.05	9.46	9.23	9.28	2,750,627
25 Aug 11	9.36000 +0.32	9.39	8.97	8.97	3,671,252
24 Aug 11	9.04000 -0.06	9.27	9.01	9.20	3,154,852
23 Aug 11	9.10000 +0.16	9.14	8.95	9.00	2,388,065
22 Aug 11	8.94000 -0.12	9.23	8.89	9.00	2,298,465
19 Aug 11	9.06000 -0.27	9.26	8.89	9.10	4,532,799
18 Aug 11	9.33000 -0.59	10.10	9.25	10.10	6,452,363
17 Aug 11	9.92000 +0.34	10.28	9.44	9.48	9,931,548
16 Aug 11	9.58000 -0.41	9.93	9.55	9.85	7,268,533
15 Aug 11	9.99000 +0.07	10.03	9.62	9.75	9,387,636
12 Aug 11	9.92000 +0.43	10.14	9.41	9.57	14,281,753
11 Aug 11	9.49000 +0.00	9.57	9.01	9.18	7,744,783
10 Aug 11	9.49000 +0.14	9.78	9.19	9.45	14,176,407
09 Aug 11	9.35000 +0.02	9.55	8.90	9.00	9,662,791
08 Aug 11	9.33000 -0.19	9.55	8.80	9.40	9,744,446
05 Aug 11	9.52000 -0.06	9.69	9.33	9.49	17,810,488
04 Aug 11	9.58000 +0.87	9.58	8.61	8.68	21,744,498
03 Aug 11	8.71000 +0.49	8.78	8.18	8.22	6,031,798
02 Aug 11	8.22000 -0.14	8.34	8.17	8.30	1,259,881
01 Aug 11	8.36000 +0.00	8.45	8.11	8.35	2,234,659
29 Jul 11	8.36000 -0.17	8.56	8.28	8.53	1,303,233
28 Jul 11	8.53000 +0.02	8.62	8.30	8.40	2,630,263
27 Jul 11	8.51000 +0.46	8.54	7.97	8.10	4,601,249
26 Jul 11	8.05000 +0.04	8.13	7.80	8.01	1,441,185
25 Jul 11	8.01000 -0.72	8.72	7.98	8.72	3,603,140
22 Jul 11	8.73000 +0.19	8.74	8.50	8.60	2,152,848
21 Jul 11	8.54000 -0.05	8.75	8.47	8.50	2,949,885
20 Jul 11	8.59000 +0.10	8.63	8.39	8.54	2,336,846
19 Jul 11	8.49000 -0.31	8.78	8.48	8.73	2,793,879
18 Jul 11	8.80000 -0.12	8.90	8.75	8.90	2,639,336
15 Jul 11	8.92000 -0.17	9.05	8.80	9.01	2,985,618
14 Jul 11	9.09000 +0.04	9.14	8.96	9.00	2,120,605
13 Jul 11	9.05000 +0.08	9.12	8.70	8.90	3,574,943
12 Jul 11	8.97000 -0.22	9.07	8.91	9.07	2,065,021
11 Jul 11	9.19000 +0.06	9.30	9.00	9.08	2,786,247
08 Jul 11	9.13000 +0.22	9.14	8.92	8.92	3,945,525
07 Jul 11	8.91000 -0.20	9.10	8.88	9.00	3,840,966
06 Jul 11	9.11000 -0.13	9.25	8.99	9.18	2,878,170
05 Jul 11	9.24000 +0.32	9.45	8.81	8.86	7,282,956
04 Jul 11	8.92000 +0.10	9.05	8.81	8.82	3,364,919
01 Jul 11	8.82000 -0.06	9.00	8.75	8.76	2,899,917
30 Jun 11	8.88000 +0.13	8.94	8.68	8.70	3,272,565
29 Jun 11	8.75000 -0.34	9.05	8.71	9.05	4,458,130
28 Jun 11	9.09000 -0.24	9.29	8.96	9.18	9,697,375
27 Jun 11	9.33000 +0.55	9.64	8.72	8.91	16,633,607
24 Jun 11	8.78000 +0.80	8.78	7.84	7.97	8,972,069
23 Jun 11	7.98000 +0.13	7.99	7.68	7.83	2,500,497
22 Jun 11	7.85000 +0.02	7.92	7.81	7.90	1,471,838
21 Jun 11	7.83000 +0.15	7.98	7.62	7.81	1,969,485
20 Jun 11	7.68000 +0.04	7.73	7.55	7.60	1,723,170
17 Jun 11	7.64000 -0.29	7.98	7.60	7.89	2,427,884
16 Jun 11	7.93000 -0.42	8.31	7.91	8.30	3,844,368
15 Jun 11	8.35000 -0.30	8.64	8.32	8.58	2,847,104
14 Jun 11	8.65000 +0.28	8.69	8.30	8.30	3,758,672
13 Jun 11	8.37000 -0.23	8.55	8.22	8.50	2,946,560
10 Jun 11	8.60000 -0.09	8.88	8.42	8.60	4,808,938
09 Jun 11	8.69000 -0.57	9.27	8.65	9.05	5,120,104
08 Jun 11	9.26000 -0.18	9.48	8.88	9.45	9,868,044
07 Jun 11	9.44000 -0.22	9.73	9.40	9.60	5,286,616
03 Jun 11	9.66000 -0.02	9.80	9.53	9.61	6,237,790
02 Jun 11	9.68000 -0.31	9.83	9.45	9.73	9,098,531
01 Jun 11	9.99000 +0.31	10.21	9.36	9.70	16,908,658
31 May 11	9.68000 +0.06	9.80	9.46	9.60	12,331,223
30 May 11	9.62000 +0.00	9.73	9.20	9.56	11,015,515
27 May 11	9.62000 +0.01	9.77	9.20	9.61	15,558,544
26 May 11	9.61000 +0.87	9.61	8.63	8.74	18,518,222
25 May 11	8.74000 +0.23	9.03	8.34	8.51	8,040,064
24 May 11	8.51000 -0.60	8.60	8.20	8.60	6,491,257
20 May 11	9.11000 +0.01	9.19	8.99	9.11	1,924,246
19 May 11	9.10000 -0.04	9.38	9.08	9.17	2,831,090
18 May 11	9.14000 +0.09	9.16	9.00	9.10	1,912,399
17 May 11	9.05000 -0.21	9.26	8.97	9.26	3,516,987
16 May 11	9.26000 -0.24	9.48	9.16	9.48	4,438,143
13 May 11	9.50000 +0.13	9.57	9.25	9.35	7,565,903
12 May 11	9.37000 +0.32	9.49	8.88	8.99	9,023,239
11 May 11	9.05000 +0.03	9.12	8.91	8.94	2,272,439
10 May 11	9.02000 -0.03	9.11	8.88	9.11	2,403,529
09 May 11	9.05000 -0.04	9.13	8.95	9.07	2,545,506
06 May 11	9.09000 +0.24	9.19	8.72	8.76	5,090,321
05 May 11	8.85000 +0.11	8.93	8.54	8.74	3,088,754
04 May 11	8.74000 -0.19	8.89	8.73	8.80	2,435,836
03 May 11	8.93000 +0.03	8.94	8.55	8.69	3,522,085
29 Apr 11	8.90000 +0.18	8.95	8.59	8.70	2,369,450
28 Apr 11	8.72000 -0.45	9.25	8.70	9.17	3,338,628
27 Apr 11	9.17000 -0.33	9.55	9.05	9.50	4,195,512
26 Apr 11	9.50000 +0.03	9.57	9.31	9.36	3,229,456
25 Apr 11	9.47000 -0.50	9.92	9.43	9.91	5,401,285
22 Apr 11	9.97000 -0.31	10.25	9.90	10.20	5,345,612
21 Apr 11	10.28000 +0.13	10.32	10.02	10.16	6,068,607
20 Apr 11	10.15000 +0.05	10.16	10.02	10.10	4,482,071
19 Apr 11	10.10000 -0.11	10.15	9.92	10.15	5,678,170
18 Apr 11	10.21000 -0.13	10.33	10.03	10.25	8,716,368
15 Apr 11	10.34000 -0.17	10.45	10.21	10.45	8,386,932
14 Apr 11	10.51000 -0.56	11.17	10.46	11.10	13,419,581
13 Apr 11	11.07000 -0.20	11.50	10.95	11.50	10,347,390
12 Apr 11	11.27000 +0.19	11.37	11.01	11.13	14,658,306
11 Apr 11	11.08000 +0.05	11.15	10.69	10.99	13,643,835
08 Apr 11	11.03000 -0.39	11.34	10.78	11.34	18,723,896
07 Apr 11	11.42000 -0.89	12.31	11.11	12.31	25,077,456
06 Apr 11	12.31000 +0.77	12.40	11.50	11.67	25,569,772
01 Apr 11	11.54000 +1.00	11.59	10.77	10.78	24,093,832
31 Mar 11	10.54000 +0.03	10.72	10.35	10.55	10,734,936
30 Mar 11	10.51000 -0.16	10.86	10.41	10.85	13,789,254
29 Mar 11	10.67000 +0.27	10.79	10.07	10.35	15,316,452
28 Mar 11	10.40000 +0.46	10.47	9.88	10.00	11,185,738
25 Mar 11	9.94000 -0.36	10.18	9.90	10.18	11,323,143
24 Mar 11	10.30000 -0.45	10.76	10.27	10.52	12,988,075
23 Mar 11	10.75000 +0.16	10.80	10.20	10.60	19,068,020
22 Mar 11	10.59000 +0.20	10.62	10.18	10.44	16,212,028
21 Mar 11	10.39000 -0.21	10.94	10.21	10.73	15,666,234
18 Mar 11	10.60000 +0.26	10.91	10.31	10.58	16,660,027
17 Mar 11	10.34000 +0.27	10.78	9.80	10.16	17,491,472
16 Mar 11	10.07000 +0.22	10.18	9.66	10.00	15,112,820
15 Mar 11	9.85000 +0.19	10.30	9.72	9.79	17,158,584
14 Mar 11	9.66000 +0.12	9.80	9.41	9.80	13,291,120
11 Mar 11	9.54000 +0.46	9.99	9.37	9.37	27,331,792
10 Mar 11	9.08000 +0.30	9.10	8.64	8.75	12,924,284
09 Mar 11	8.78000 +0.07	8.83	8.44	8.72	7,579,973
08 Mar 11	8.71000 -0.05	8.98	8.62	8.79	4,635,504
07 Mar 11	8.76000 +0.29	8.81	8.46	8.47	8,351,180
04 Mar 11	8.47000 +0.17	8.51	8.24	8.24	3,187,864
03 Mar 11	8.30000 -0.23	8.59	8.30	8.51	4,048,158
02 Mar 11	8.53000 +0.18	8.55	8.25	8.28	4,879,831
01 Mar 11	8.35000 -0.08	8.50	8.25	8.42	4,838,616
28 Feb 11	8.43000 +0.18	8.50	8.20	8.25	4,556,450
25 Feb 11	8.25000 -0.04	8.33	8.04	8.28	3,580,025
24 Feb 11	8.29000 +0.04	8.40	8.18	8.25	3,822,826
23 Feb 11	8.25000 +0.05	8.33	8.13	8.17	4,244,381
22 Feb 11	8.20000 -0.55	8.80	8.11	8.79	10,493,344
21 Feb 11	8.75000 -0.03	8.92	8.57	8.79	8,684,886
18 Feb 11	8.78000 -0.29	8.97	8.75	8.90	10,777,704
17 Feb 11	9.07000 +0.07	9.10	8.78	8.98	20,631,018
16 Feb 11	9.00000 +0.31	9.00	8.62	8.87	24,682,646
15 Feb 11	8.69000 +0.79	8.69	7.86	8.03	16,373,833
11 Feb 11	7.90000 +0.16	8.02	7.53	7.70	7,725,858
10 Feb 11	7.74000 +0.52	7.86	7.20	7.20	6,648,326
09 Feb 11	7.22000 -0.17	7.37	7.15	7.31	2,155,230
01 Feb 11	7.39000 +0.03	7.52	7.33	7.39	1,751,382
31 Jan 11	7.36000 +0.02	7.39	7.27	7.32	1,749,375
28 Jan 11	7.34000 +0.12	7.40	7.18	7.23	2,362,386
27 Jan 11	7.22000 +0.00	7.27	7.02	7.10	2,145,648
26 Jan 11	7.22000 +0.07	7.28	7.13	7.15	1,260,487
25 Jan 11	7.15000 +0.03	7.17	7.04	7.09	1,319,895
24 Jan 11	7.12000 -0.04	7.20	7.06	7.20	1,722,492
21 Jan 11	7.16000 +0.13	7.29	7.00	7.03	2,378,537
20 Jan 11	7.03000 -0.49	7.55	7.01	7.55	3,320,279
19 Jan 11	7.52000 +0.16	7.52	7.33	7.36	2,443,792
18 Jan 11	7.36000 +0.03	7.56	7.20	7.34	3,025,134
17 Jan 11	7.33000 -0.79	8.10	7.31	8.02	4,891,109
14 Jan 11	8.12000 -0.17	8.29	8.02	8.24	3,087,149
13 Jan 11	8.29000 -0.18	8.56	8.28	8.51	3,125,803
12 Jan 11	8.47000 -0.01	8.66	8.28	8.49	4,054,094
11 Jan 11	8.48000 -0.13	8.58	8.21	8.43	4,609,156
10 Jan 11	8.61000 -0.34	9.07	8.51	8.90	6,312,840
07 Jan 11	8.95000 +0.07	9.18	8.70	8.81	9,543,108
06 Jan 11	8.88000 +0.09	8.97	8.62	8.78	6,630,478
05 Jan 11	8.79000 -0.45	9.15	8.72	9.13	11,604,908
04 Jan 11	9.24000 +0.24	9.39	8.90	9.00	16,707,188
31 Dec 10	9.00000 -0.14	9.15	8.80	9.12	7,742,199
30 Dec 10	9.14000 -0.03	9.28	8.98	9.10	13,020,623
29 Dec 10	9.17000 +0.12	9.34	8.75	8.85	16,956,920
28 Dec 10	9.05000 +0.02	9.25	8.73	8.80	13,766,676
27 Dec 10	9.03000 +0.25	9.07	8.41	8.59	15,079,234
24 Dec 10	8.78000 -0.21	9.00	8.64	8.85	14,744,208
23 Dec 10	8.99000 +0.01	9.10	8.76	8.80	20,589,008
22 Dec 10	8.98000 +0.82	8.98	8.06	8.19	21,990,710
21 Dec 10	8.16000 +0.35	8.19	7.81	7.81	3,144,030
20 Dec 10	7.81000 -0.23	8.09	7.68	8.01	1,828,032
17 Dec 10	8.04000 -0.01	8.14	7.98	8.09	1,210,302
16 Dec 10	8.05000 +0.05	8.13	7.95	7.98	1,635,651
15 Dec 10	8.00000 -0.05	8.08	7.97	8.02	1,794,403
14 Dec 10	8.05000 +0.18	8.08	7.83	7.88	1,848,235
13 Dec 10	7.87000 +0.18	7.88	7.70	7.77	1,351,164
10 Dec 10	7.69000 +0.02	7.72	7.60	7.61	839,056
09 Dec 10	7.67000 -0.11	7.82	7.62	7.81	1,547,895
08 Dec 10	7.78000 -0.13	7.92	7.72	7.88	1,889,949
07 Dec 10	7.91000 -0.01	7.97	7.69	7.87	2,302,284
06 Dec 10	7.92000 -0.25	8.24	7.90	8.05	3,329,306
03 Dec 10	8.17000 +0.15	8.82	8.13	8.24	6,652,235
02 Dec 10	8.02000 +0.25	8.06	7.77	7.86	2,441,989
01 Dec 10	7.77000 +0.09	7.86	7.61	7.80	1,523,437
30 Nov 10	7.68000 -0.43	8.19	7.51	8.09	2,938,438
29 Nov 10	8.11000 +0.02	8.15	8.00	8.12	1,886,787
26 Nov 10	8.09000 +0.00	8.19	8.00	8.10	2,328,422
25 Nov 10	8.09000 +0.14	8.19	7.90	7.92	2,829,847
24 Nov 10	7.95000 +0.10	7.96	7.75	7.78	2,330,589
23 Nov 10	7.85000 -0.09	7.99	7.72	7.99	2,103,458
22 Nov 10	7.94000 +0.00	8.03	7.76	7.76	2,706,574
19 Nov 10	7.94000 +0.11	7.97	7.72	7.94	2,401,292
18 Nov 10	7.83000 -0.01	8.05	7.78	7.86	2,696,728
17 Nov 10	7.84000 -0.58	8.33	7.82	8.28	3,853,298
16 Nov 10	8.42000 -0.78	9.14	8.32	9.14	7,056,603
15 Nov 10	9.20000 +0.29	9.49	8.77	8.90	14,065,302
12 Nov 10	8.91000 +0.12	9.02	8.40	8.69	9,580,302
11 Nov 10	8.79000 -0.18	9.06	8.78	8.93	6,069,568
10 Nov 10	8.97000 -0.18	9.14	8.89	9.14	4,457,602
09 Nov 10	9.15000 -0.20	9.33	9.06	9.33	6,299,654
08 Nov 10	9.35000 +0.35	9.36	9.05	9.05	8,984,440
05 Nov 10	9.00000 +0.14	9.09	8.82	8.96	6,163,934
04 Nov 10	8.86000 -0.01	8.91	8.71	8.86	3,561,806
03 Nov 10	8.87000 +0.09	9.00	8.66	8.81	4,347,661
02 Nov 10	8.78000 -0.12	8.97	8.72	8.85	5,290,290
01 Nov 10	8.90000 -0.01	9.02	8.72	8.82	5,651,538
29 Oct 10	8.91000 +0.13	8.97	8.62	8.81	3,766,264
28 Oct 10	8.78000 -0.02	8.91	8.67	8.74	3,356,503
27 Oct 10	8.80000 -0.25	9.23	8.76	9.05	6,022,841
26 Oct 10	9.05000 +0.20	9.06	8.76	8.80	5,895,974
25 Oct 10	8.85000 +0.10	8.86	8.63	8.76	5,063,838
22 Oct 10	8.75000 +0.04	8.84	8.65	8.84	3,462,392
21 Oct 10	8.71000 +0.13	8.78	8.55	8.58	4,032,280
20 Oct 10	8.58000 -0.25	8.67	8.43	8.43	5,336,624
19 Oct 10	8.83000 +0.21	8.84	8.51	8.58	3,793,472
18 Oct 10	8.62000 -0.05	8.71	8.30	8.57	5,797,578
15 Oct 10	8.67000 -0.53	9.14	8.65	9.14	10,040,112
14 Oct 10	9.20000 -0.13	9.60	9.02	9.28	10,731,343
13 Oct 10	9.33000 +0.04	9.65	9.15	9.30	11,418,853
12 Oct 10	9.29000 +0.05	9.39	9.13	9.20	8,576,798
11 Oct 10	9.24000 -0.27	9.48	9.04	9.41	14,239,430
08 Oct 10	9.51000 +0.00	9.76	9.39	9.50	16,853,348
30 Sep 10	9.51000 +0.13	9.65	9.00	9.20	18,796,638
29 Sep 10	9.38000 +0.31	9.45	8.82	9.11	18,908,592
28 Sep 10	9.07000 +0.19	9.14	8.71	8.87	14,322,307
27 Sep 10	8.88000 +0.81	8.88	8.12	8.12	9,902,756
21 Sep 10	8.07000 -0.13	8.25	8.05	8.20	1,562,855
20 Sep 10	8.20000 -0.01	8.34	8.19	8.27	1,931,076
17 Sep 10	8.21000 -0.01	8.39	8.16	8.22	2,387,151
16 Sep 10	8.22000 -0.24	8.48	8.15	8.40	3,795,483
15 Sep 10	8.46000 -0.27	8.78	8.36	8.78	3,820,024
14 Sep 10	8.73000 +0.00	8.84	8.62	8.71	5,119,468
13 Sep 10	8.73000 +0.02	8.88	8.52	8.66	5,556,697
10 Sep 10	8.71000 +0.09	8.73	8.36	8.65	5,867,112
09 Sep 10	8.62000 -0.42	9.03	8.59	9.03	8,729,837
08 Sep 10	9.04000 -0.29	9.20	8.91	9.20	9,365,585
07 Sep 10	9.33000 +0.35	9.35	8.75	9.22	16,754,896
06 Sep 10	8.98000 +0.25	9.09	8.62	8.72	13,476,146
03 Sep 10	8.73000 -0.04	8.90	8.64	8.77	9,460,682
02 Sep 10	8.77000 +0.48	8.84	8.24	8.29	14,384,986
01 Sep 10	8.29000 +0.17	8.31	7.91	8.10	5,759,795
31 Aug 10	8.12000 -0.11	8.23	8.07	8.23	2,961,517
30 Aug 10	8.23000 +0.07	8.27	8.04	8.16	4,590,249
27 Aug 10	8.16000 -0.01	8.29	8.12	8.13	2,677,104
26 Aug 10	8.17000 +0.08	8.25	8.08	8.13	2,852,410
25 Aug 10	8.09000 -0.35	8.34	8.08	8.31	4,323,194
24 Aug 10	8.44000 -0.20	8.58	8.30	8.50	9,448,703
23 Aug 10	8.64000 +0.30	8.67	8.34	8.46	10,119,672
20 Aug 10	8.34000 +0.28	8.40	7.92	8.01	8,921,248
19 Aug 10	8.06000 -0.06	8.15	7.95	8.05	2,662,800
18 Aug 10	8.12000 -0.13	8.26	8.00	8.25	3,253,543
17 Aug 10	8.25000 +0.11	8.34	8.02	8.13	4,940,587
16 Aug 10	8.14000 +0.24	8.26	7.85	7.85	6,227,998
13 Aug 10	7.90000 +0.22	7.95	7.58	7.66	3,413,626
12 Aug 10	7.68000 -0.03	7.90	7.59	7.63	2,777,972
11 Aug 10	7.71000 +0.09	7.75	7.53	7.59	1,861,300
10 Aug 10	7.62000 -0.36	8.03	7.60	8.00	3,884,432
09 Aug 10	7.98000 +0.20	7.99	7.72	7.80	4,710,343
06 Aug 10	7.78000 +0.04	7.80	7.53	7.74	3,698,219
05 Aug 10	7.74000 -0.07	7.84	7.66	7.76	3,431,967
04 Aug 10	7.81000 +0.10	7.86	7.62	7.77	2,813,672
03 Aug 10	7.71000 -0.24	8.04	7.70	7.96	4,184,657
02 Aug 10	7.95000 +0.09	7.96	7.77	7.77	3,646,373
30 Jul 10	7.86000 +0.05	7.94	7.67	7.79	3,605,112
29 Jul 10	7.81000 -0.01	7.88	7.68	7.81	3,692,660
28 Jul 10	7.82000 +0.22	7.82	7.55	7.55	5,451,209
27 Jul 10	7.60000 -0.11	7.75	7.57	7.72	2,529,066
26 Jul 10	7.71000 +0.01	7.81	7.65	7.78	3,542,347
23 Jul 10	7.70000 -0.12	7.81	7.56	7.81	3,175,079
22 Jul 10	7.82000 +0.16	7.85	7.56	7.60	4,818,910
21 Jul 10	7.66000 -0.10	7.76	7.58	7.75	4,901,707
20 Jul 10	7.76000 +0.30	7.83	7.36	7.44	11,426,943
19 Jul 10	7.46000 +0.28	7.48	7.01	7.09	6,726,878
16 Jul 10	7.18000 +0.18	7.26	6.69	6.77	3,912,510
14 Jul 10	7.00000 +0.13	7.27	6.88	6.88	3,485,377
13 Jul 10	6.87000 -0.29	7.02	6.80	7.00	3,386,221
12 Jul 10	7.16000 +0.13	7.32	6.96	7.05	4,700,840
09 Jul 10	7.03000 +0.17	7.12	6.87	6.90	3,553,268
08 Jul 10	6.86000 +0.00	6.98	6.79	6.84	1,702,718
07 Jul 10	6.86000 +0.08	6.93	6.68	6.77	2,018,452
06 Jul 10	6.78000 +0.04	6.82	6.60	6.70	2,245,662
05 Jul 10	6.74000 +0.13	6.87	6.35	6.42	2,534,365
02 Jul 10	6.61000 +0.22	6.65	6.11	6.48	2,054,936
01 Jul 10	6.39000 +0.02	6.50	6.37	6.41	1,287,223
30 Jun 10	6.37000 -0.16	6.45	6.25	6.45	1,139,191
29 Jun 10	6.53000 -0.47	7.06	6.52	7.06	2,040,213
28 Jun 10	7.00000 -0.20	7.27	7.00	7.24	1,534,450
25 Jun 10	7.20000 -0.19	7.36	7.15	7.35	1,130,386
24 Jun 10	7.39000 -0.02	7.47	7.35	7.38	1,275,000
23 Jun 10	7.41000 -0.09	7.48	7.25	7.48	2,428,577
22 Jun 10	7.50000 +0.06	7.59	7.35	7.44	4,244,873
21 Jun 10	7.44000 +0.30	7.49	7.10	7.18	4,072,749
18 Jun 10	7.14000 -0.10	7.40	7.12	7.24	2,049,901
17 Jun 10	7.24000 +0.00	7.36	7.18	7.24	1,248,108
11 Jun 10	7.24000 -0.15	7.45	7.22	7.45	1,753,091
10 Jun 10	7.39000 +0.00	7.49	7.29	7.32	2,365,944
09 Jun 10	7.39000 +0.25	7.47	7.14	7.20	4,679,031
08 Jun 10	7.14000 +0.17	7.15	6.89	6.96	2,092,203
07 Jun 10	6.97000 +0.05	7.00	6.63	6.80	1,332,492
04 Jun 10	6.92000 +0.08	6.98	6.72	6.72	994,390
03 Jun 10	6.84000 -0.13	7.08	6.84	7.01	1,253,730
02 Jun 10	6.97000 +0.16	6.98	6.73	6.77	1,194,054
01 Jun 10	6.81000 -0.09	6.90	6.62	6.81	1,463,921
31 May 10	6.90000 -0.37	7.32	6.81	7.21	1,427,022
28 May 10	7.27000 -0.04	7.38	7.22	7.35	1,748,951
27 May 10	7.31000 +0.14	7.38	7.06	7.15	2,316,838
25 May 10	7.17000 -0.15	7.32	7.10	7.11	1,936,652
24 May 10	7.32000 +0.37	7.39	7.01	7.01	3,369,402
21 May 10	6.95000 +0.16	7.03	6.50	6.65	1,937,828
20 May 10	6.79000 -0.15	7.01	6.77	6.90	1,272,185
19 May 10	6.94000 -0.19	7.10	6.82	7.02	1,590,637
18 May 10	7.13000 +0.24	7.24	6.68	6.84	2,704,383
17 May 10	6.89000 -0.77	7.55	6.89	7.55	2,273,950
14 May 10	7.66000 +0.01	7.71	7.51	7.56	1,490,302
13 May 10	7.65000 +0.14	7.65	7.35	7.48	1,613,106
12 May 10	7.51000 -0.04	7.63	7.25	7.30	1,792,311
11 May 10	7.55000 -0.02	7.99	7.45	7.80	3,061,854
07 May 10	7.57000 +0.00	7.76	7.33	7.45	1,748,305
06 May 10	7.57000 -0.34	7.94	7.55	7.85	1,923,531
05 May 10	7.91000 +0.31	7.98	7.36	7.52	2,648,297
04 May 10	7.60000 -0.41	7.89	7.58	7.80	1,881,564
30 Apr 10	8.01000 -0.59	8.67	7.90	8.60	2,317,041
29 Apr 10	8.60000 -0.13	8.87	8.57	8.72	2,216,076
28 Apr 10	8.73000 -0.34	8.98	8.72	8.85	2,708,210
27 Apr 10	9.07000 +0.17	9.11	8.67	8.90	5,074,309
26 Apr 10	8.90000 -0.14	9.06	8.61	9.05	3,149,187
23 Apr 10	9.04000 +0.09	9.20	8.82	9.00	6,710,100
22 Apr 10	8.95000 +0.18	8.99	8.59	8.66	4,321,586
21 Apr 10	8.77000 +0.21	8.79	8.50	8.55	2,297,449
20 Apr 10	8.56000 -0.32	8.88	8.41	8.85	2,597,153
19 Apr 10	8.88000 -0.41	9.30	8.69	9.30	3,682,821
16 Apr 10	9.29000 -0.11	9.39	9.20	9.39	2,258,372
15 Apr 10	9.40000 +0.09	9.45	9.11	9.31	2,617,380
14 Apr 10	9.31000 +0.13	9.33	9.00	9.17	2,443,321
13 Apr 10	9.18000 -0.13	9.37	8.95	9.29	4,094,891
12 Apr 10	9.31000 -0.39	9.71	9.25	9.70	5,327,541
09 Apr 10	9.70000 +0.23	9.73	9.48	9.48	4,222,257
08 Apr 10	9.47000 -0.03	9.59	9.42	9.50	2,889,172
07 Apr 10	9.50000 -0.08	9.64	9.45	9.58	3,464,068
06 Apr 10	9.58000 -0.11	9.69	9.52	9.68	4,662,446
02 Apr 10	9.69000 -0.17	9.89	9.63	9.81	4,637,301
01 Apr 10	9.86000 +0.21	9.95	9.55	9.69	7,380,210
31 Mar 10	9.65000 -0.08	9.71	9.51	9.69	3,984,091
30 Mar 10	9.73000 +0.12	9.80	9.50	9.54	5,993,566
29 Mar 10	9.61000 -0.14	9.80	9.54	9.63	5,298,087
26 Mar 10	9.75000 -0.03	9.82	9.41	9.60	7,195,598
25 Mar 10	9.78000 +0.03	10.01	9.32	9.78	12,839,772
24 Mar 10	9.75000 -0.15	10.09	9.72	9.81	8,695,873
23 Mar 10	9.90000 -0.22	10.06	9.71	9.93	13,558,721
22 Mar 10	10.12000 +0.42	10.35	9.75	9.88	28,061,504
19 Mar 10	9.70000 +0.88	9.70	9.03	9.05	9,738,773
17 Mar 10	8.82000 +0.21	8.85	8.61	8.62	1,874,267
16 Mar 10	8.61000 +0.13	8.64	8.46	8.54	959,324
15 Mar 10	8.48000 -0.18	8.70	8.40	8.60	1,414,960
12 Mar 10	8.66000 -0.16	8.89	8.65	8.75	2,224,619
11 Mar 10	8.82000 -0.26	9.15	8.68	9.00	2,645,549
10 Mar 10	9.08000 -0.21	9.42	8.98	9.42	4,614,718
09 Mar 10	9.29000 +0.37	9.33	8.73	8.94	7,775,162
08 Mar 10	8.92000 +0.17	8.97	8.70	8.73	2,155,153
05 Mar 10	8.75000 +0.06	8.90	8.56	8.70	1,776,259
04 Mar 10	8.69000 -0.35	9.14	8.54	9.02	3,409,828
03 Mar 10	9.04000 +0.05	9.08	8.82	8.97	3,600,206
02 Mar 10	8.99000 +0.14	9.00	8.76	8.87	3,202,409
01 Mar 10	8.85000 +0.06	8.89	8.71	8.89	2,430,175
26 Feb 10	8.79000 -0.08	9.03	8.77	8.97	3,911,250
25 Feb 10	8.87000 +0.24	8.89	8.57	8.64	3,929,933
24 Feb 10	8.63000 +0.13	8.70	8.28	8.50	2,479,964
23 Feb 10	8.50000 +0.12	8.56	8.33	8.43	2,286,145
22 Feb 10	8.38000 +0.05	8.42	8.26	8.35	1,568,059
12 Feb 10	8.33000 +0.03	8.36	8.25	8.32	896,651
11 Feb 10	8.30000 -0.06	8.40	8.27	8.36	1,052,353
10 Feb 10	8.36000 +0.12	8.37	8.22	8.25	1,227,561
09 Feb 10	8.24000 +0.03	8.28	8.12	8.18	750,423
08 Feb 10	8.21000 -0.04	8.39	8.16	8.17	992,553
05 Feb 10	8.25000 -0.34	8.47	8.14	8.46	1,613,149
04 Feb 10	8.59000 -0.08	8.80	8.46	8.48	2,078,803
03 Feb 10	8.67000 +0.28	8.77	8.25	8.30	3,501,718
02 Feb 10	8.39000 +0.25	8.58	8.14	8.14	1,650,174
01 Feb 10	8.14000 -0.08	8.28	7.88	8.22	1,364,473
29 Jan 10	8.22000 +0.05	8.39	8.10	8.17	1,230,307
28 Jan 10	8.17000 -0.12	8.37	8.05	8.29	1,465,483
27 Jan 10	8.29000 -0.14	8.56	8.06	8.39	1,524,515
26 Jan 10	8.43000 -0.61	9.19	8.27	9.09	2,327,686
25 Jan 10	9.04000 +0.00	9.16	8.95	9.03	1,186,277
22 Jan 10	9.04000 -0.46	9.44	8.98	9.44	3,223,190
21 Jan 10	9.50000 +0.16	9.54	9.28	9.31	2,532,484
20 Jan 10	9.34000 -0.40	9.71	9.30	9.71	5,037,258
19 Jan 10	9.74000 +0.25	9.88	9.45	9.48	7,662,522
18 Jan 10	9.49000 +0.12	9.57	9.27	9.39	3,383,338
15 Jan 10	9.37000 +0.15	9.54	9.24	9.24	3,676,392
14 Jan 10	9.22000 +0.17	9.27	9.04	9.04	2,549,347
13 Jan 10	9.05000 -0.25	9.19	9.00	9.10	3,130,532
12 Jan 10	9.30000 +0.19	9.33	9.00	9.02	3,901,714
11 Jan 10	9.11000 -0.31	9.59	9.06	9.55	4,781,755
08 Jan 10	9.42000 -0.08	9.50	9.28	9.33	3,024,324
07 Jan 10	9.50000 -0.45	9.88	9.40	9.68	7,317,856
06 Jan 10	9.95000 +0.49	10.35	9.28	9.38	15,560,175
05 Jan 10	9.46000 +0.19	9.49	8.85	9.25	6,454,312
04 Jan 10	9.27000 -0.03	9.37	9.21	9.27	2,974,182
31 Dec 09	9.30000 -0.06	9.36	9.12	9.36	3,600,209
30 Dec 09	9.36000 +0.02	9.37	9.16	9.30	3,273,823
29 Dec 09	9.34000 +0.01	9.39	9.21	9.34	2,725,033
28 Dec 09	9.33000 +0.00	9.36	9.15	9.15	3,758,638

Wingtech Technology Co Ltd

Date	Close £	High £	Low £	Open £	Vol
20 Oct 26	12.46000 -0.57	13.25	12.20	13.03	45,866,488
19 Oct 26	13.03000 -0.69	13.80	13.03	13.58	29,319,324
16 Oct 26	13.72000 -0.17	14.20	13.68	14.15	16,796,554
15 Oct 26	13.89000 -0.45	14.32	13.73	13.86	19,114,800
14 Oct 26	14.34000 +0.11	14.87	14.03	14.12	23,739,408
13 Oct 26	14.23000 -0.66	14.77	13.45	14.57	34,151,616
12 Oct 26	14.89000 -0.75	15.54	14.88	15.51	25,489,860
09 Oct 26	15.64000 -0.36	15.89	15.13	15.82	29,117,410
08 Oct 26	16.00000 -0.43	16.47	15.91	16.38	21,050,840
30 Sep 26	16.43000 -0.08	16.61	16.39	16.55	12,970,302
29 Sep 26	16.51000 +0.21	16.66	16.35	16.39	14,960,940
28 Sep 26	16.30000 -0.74	16.91	16.29	16.91	25,253,370
24 Sep 26	17.04000 -0.06	17.42	17.04	17.08	20,346,604
23 Sep 26	17.10000 -0.49	17.43	17.10	17.42	23,332,936
22 Sep 26	17.59000 +0.73	17.69	17.02	17.02	44,613,768
21 Sep 26	16.86000 +0.12	16.96	16.55	16.64	21,545,420
18 Sep 26	16.74000 +0.24	16.86	16.57	16.63	21,270,000
17 Sep 26	16.50000 -0.55	16.87	16.50	16.72	30,209,800
16 Sep 26	17.05000 +0.37	17.19	16.65	16.65	22,127,010
15 Sep 26	16.68000 -0.05	16.94	16.64	16.67	17,687,780
14 Sep 26	16.73000 -0.40	17.01	16.69	17.01	23,670,420
11 Sep 26	17.13000 +0.10	17.24	16.78	16.88	26,106,560
10 Sep 26	17.03000 -0.14	17.34	16.97	17.05	25,587,450
09 Sep 26	17.17000 -0.43	17.68	17.13	17.50	30,545,084
08 Sep 26	17.60000 -0.50	18.03	17.55	18.00	35,382,320
07 Sep 26	18.10000 -0.03	18.25	17.90	18.00	25,275,160
04 Sep 26	18.13000 +0.03	18.55	17.90	18.19	35,903,520
03 Sep 26	18.10000 -0.66	18.70	18.05	18.70	37,542,832
02 Sep 26	18.76000 +0.23	19.24	17.99	18.12	44,301,440
01 Sep 26	18.53000 -0.59	19.75	18.41	19.40	54,365,272
31 Aug 26	19.12000 -0.67	19.43	18.90	19.40	48,435,552
28 Aug 26	19.79000 +0.68	20.20	18.71	19.16	70,271,616
27 Aug 26	19.11000 +0.62	19.50	18.51	18.88	66,108,832
26 Aug 26	18.49000 -0.43	20.38	18.33	19.44	98,412,056
25 Aug 26	18.92000 +1.72	18.92	17.32	17.39	83,303,728
24 Aug 26	17.20000 +0.53	17.49	16.91	17.15	43,594,360
21 Aug 26	16.67000 +0.15	16.87	16.33	16.42	20,570,056
20 Aug 26	16.52000 +0.22	16.79	16.23	16.43	22,245,030
19 Aug 26	16.30000 -0.84	16.89	16.26	16.85	35,449,672
18 Aug 26	17.14000 -0.46	17.52	17.12	17.51	32,860,330
17 Aug 26	17.60000 +0.14	17.96	17.12	17.16	42,631,300
14 Aug 26	17.46000 +0.03	18.20	17.41	17.50	45,411,608
13 Aug 26	17.43000 +0.28	17.95	17.02	17.02	49,430,792
12 Aug 26	17.15000 -0.33	17.37	17.10	17.24	34,252,320
11 Aug 26	17.48000 +0.99	17.97	16.20	16.40	64,631,712
10 Aug 26	16.49000 -0.33	16.79	16.31	16.78	30,704,820
07 Aug 26	16.82000 +0.06	16.96	16.63	16.73	29,072,176
06 Aug 26	16.76000 -0.32	17.05	16.61	16.87	34,865,700
05 Aug 26	17.08000 -0.03	17.33	16.87	16.92	43,384,000
04 Aug 26	17.11000 +0.69	17.28	16.40	16.50	51,052,608
03 Aug 26	16.42000 -0.17	16.70	16.26	16.56	27,863,570
31 Jul 26	16.59000 +0.58	16.92	16.34	16.50	41,262,388
30 Jul 26	16.01000 -0.69	16.85	16.00	16.58	41,021,200
29 Jul 26	16.70000 -0.14	16.90	16.40	16.75	29,484,950
28 Jul 26	16.84000 -0.23	17.04	16.63	16.72	29,284,980
27 Jul 26	17.07000 +0.24	17.16	16.46	16.81	32,127,740
24 Jul 26	16.83000 +0.03	17.34	16.35	16.51	41,904,160
23 Jul 26	16.80000 +0.52	17.07	16.25	16.25	42,578,672
22 Jul 26	16.28000 -0.84	17.26	16.20	16.81	51,698,552
21 Jul 26	17.12000 -0.07	17.59	15.83	17.21	67,256,544
20 Jul 26	17.19000 -1.88	18.93	17.16	18.50	74,977,728
17 Jul 26	19.07000 +0.26	20.18	18.82	19.58	75,078,200
16 Jul 26	18.81000 -1.02	20.15	18.77	19.46	52,785,232
15 Jul 26	19.83000 -0.12	20.80	18.18	19.00	94,884,496
14 Jul 26	19.95000 -1.15	21.48	19.58	21.18	77,227,880
13 Jul 26	21.10000 +0.26	22.26	20.83	20.99	102,307,024
10 Jul 26	20.84000 +1.53	21.24	18.74	19.40	113,967,896
09 Jul 26	19.31000 +0.78	19.70	17.81	17.92	84,611,488
08 Jul 26	18.53000 +0.61	19.37	16.17	17.48	84,437,088
07 Jul 26	17.92000 +0.37	18.36	17.32	17.55	47,817,480
06 Jul 26	17.55000 -0.70	18.55	17.30	18.25	51,777,140
03 Jul 26	18.25000 +0.76	18.36	17.40	17.70	59,576,076
02 Jul 26	17.49000 +0.31	17.95	17.06	17.16	49,128,144
01 Jul 26	17.18000 +0.36	17.48	16.52	16.66	43,073,752
30 Jun 26	16.82000 -0.89	17.70	16.82	17.70	61,694,512
29 Jun 26	17.71000 +0.84	17.71	16.61	16.77	71,016,624
26 Jun 26	16.87000 +0.80	16.87	15.99	16.07	62,220,168
25 Jun 26	16.07000 +0.20	16.44	15.67	16.00	38,829,712
24 Jun 26	15.87000 -0.83	16.35	15.87	16.35	46,670,584
23 Jun 26	16.70000 +0.42	17.09	16.05	16.07	53,922,432
22 Jun 26	16.28000 -0.62	17.18	16.07	16.79	49,847,088
18 Jun 26	16.90000 -0.86	17.99	16.87	17.40	48,433,916
17 Jun 26	17.76000 -0.93	18.37	17.76	18.37	54,190,100
16 Jun 26	18.69000 +0.46	19.09	18.10	18.74	53,822,224
15 Jun 26	18.23000 +0.87	18.23	17.39	17.54	32,254,544
12 Jun 26	17.36000 -0.58	18.49	17.17	17.93	53,570,056
11 Jun 26	17.94000 -0.94	18.79	17.94	18.50	41,357,312
10 Jun 26	18.88000 -0.99	19.86	18.88	19.80	49,678,108
09 Jun 26	19.87000 -1.04	21.33	19.87	21.20	54,546,620
08 Jun 26	20.91000 -0.48	22.21	20.32	20.32	93,431,744
05 Jun 26	21.39000 +0.82	21.60	19.54	19.54	113,715,336
04 Jun 26	20.57000 -1.08	20.57	20.57	20.57	6,070,000
03 Jun 26	21.65000 -1.14	23.93	21.65	23.93	46,087,500
02 Jun 26	22.79000 +1.09	22.79	22.79	22.79	2,739,700
01 Jun 26	21.70000 +1.03	21.70	21.70	21.70	2,274,201
29 May 26	20.67000 +0.98	20.67	20.67	20.67	6,427,714
28 May 26	19.69000 +0.94	19.69	19.43	19.69	28,092,380
27 May 26	18.75000 +0.89	18.75	17.67	17.69	30,880,284
26 May 26	17.86000 +0.85	17.86	16.55	17.51	99,588,312
25 May 26	17.01000 +0.81	17.01	16.33	16.39	36,339,480
22 May 26	16.20000 -0.60	16.77	16.00	16.38	104,293,616
21 May 26	16.80000 +0.80	16.80	15.20	15.20	214,305,360
20 May 26	16.00000 -0.84	16.00	16.00	16.00	2,567,600
19 May 26	16.84000 -0.89	16.84	16.84	16.84	1,932,300
18 May 26	17.73000 -0.93	17.73	17.73	17.73	3,076,100
15 May 26	18.66000 -0.98	18.66	18.66	18.66	6,178,900
14 May 26	19.64000 -1.03	19.64	19.64	19.64	7,549,900
13 May 26	20.67000 -1.09	20.67	20.67	20.67	2,787,600
12 May 26	21.76000 -1.14	21.76	21.76	21.76	1,642,800
11 May 26	22.90000 -1.20	22.90	22.90	22.90	1,523,600
08 May 26	24.10000 -1.27	24.10	24.10	24.10	1,648,000
07 May 26	25.37000 -1.34	25.37	25.37	25.37	992,800
06 May 26	26.71000 -1.41	26.71	26.71	26.71	545,500
29 Apr 26	28.12000 +0.32	28.27	27.42	27.50	25,809,484
28 Apr 26	27.80000 -0.86	28.49	27.65	28.36	26,737,184
27 Apr 26	28.66000 +0.85	28.83	26.92	27.69	46,222,692
24 Apr 26	27.81000 -0.54	28.36	27.65	28.21	37,359,976
23 Apr 26	28.35000 -0.83	29.18	28.27	29.00	36,786,256
22 Apr 26	29.18000 +0.05	29.55	28.55	29.13	43,512,616
21 Apr 26	29.13000 -2.25	31.17	29.00	31.15	67,662,144
20 Apr 26	31.38000 +0.20	31.56	31.00	31.01	22,021,652
17 Apr 26	31.18000 +0.01	31.33	30.92	31.09	17,970,156
16 Apr 26	31.17000 +0.05	31.23	30.88	31.13	17,113,912
15 Apr 26	31.12000 -0.55	31.87	31.07	31.80	18,776,584
14 Apr 26	31.67000 +0.32	32.03	31.40	31.66	18,547,668
13 Apr 26	31.35000 -0.28	31.57	31.23	31.30	13,652,216
10 Apr 26	31.63000 +0.22	32.08	31.52	31.53	17,433,230
09 Apr 26	31.41000 -0.39	31.70	31.14	31.35	14,671,429
08 Apr 26	31.80000 +1.39	31.80	30.75	30.92	23,449,848
07 Apr 26	30.41000 +0.17	30.80	30.07	30.20	12,132,471
03 Apr 26	30.24000 -0.58	30.95	30.23	30.75	12,939,540
02 Apr 26	30.82000 -0.83	31.55	30.75	31.50	16,046,942
01 Apr 26	31.65000 +0.29	31.93	31.48	31.90	12,003,493
31 Mar 26	31.36000 -0.63	32.07	31.35	31.75	14,493,864
30 Mar 26	31.99000 -0.61	32.23	31.74	32.13	15,154,319
27 Mar 26	32.60000 +0.11	33.14	31.93	32.30	19,487,488
26 Mar 26	32.49000 +0.09	33.68	32.32	32.41	29,691,390
25 Mar 26	32.40000 +0.28	32.79	32.17	32.28	19,134,514
24 Mar 26	32.12000 +0.75	32.17	31.10	31.85	21,314,630
23 Mar 26	31.37000 -1.40	32.36	31.05	32.10	26,657,546
20 Mar 26	32.77000 +0.32	33.67	32.02	32.58	32,545,988
19 Mar 26	32.45000 -0.96	33.12	32.30	33.06	20,567,352
18 Mar 26	33.41000 -0.10	33.66	33.06	33.49	17,129,744
17 Mar 26	33.51000 -0.38	34.09	33.47	33.90	20,791,944
16 Mar 26	33.89000 +0.78	34.15	32.75	33.11	32,300,418
13 Mar 26	33.11000 -0.30	33.53	33.00	33.17	17,728,418
12 Mar 26	33.41000 -0.42	33.79	33.18	33.60	23,071,656
11 Mar 26	33.83000 +0.49	34.28	32.91	33.36	40,169,560
10 Mar 26	33.34000 -0.08	34.05	33.08	33.59	33,725,336
09 Mar 26	33.42000 +0.76	34.94	31.40	31.73	69,434,496
06 Mar 26	32.66000 +1.57	33.98	30.76	30.99	61,516,408
05 Mar 26	31.09000 +0.61	31.47	30.89	30.89	23,783,642
04 Mar 26	30.48000 -0.55	31.26	30.38	30.58	23,327,306
03 Mar 26	31.03000 -1.44	32.96	31.00	32.45	36,969,528
02 Mar 26	32.47000 -1.03	33.18	32.35	33.11	32,080,328
27 Feb 26	33.50000 -0.20	33.64	33.22	33.50	21,985,822
26 Feb 26	33.70000 -0.08	33.95	33.53	33.78	20,992,616
25 Feb 26	33.78000 +0.10	33.98	33.36	33.68	22,991,916
24 Feb 26	33.68000 +0.50	34.10	32.93	33.50	28,789,114
13 Feb 26	33.18000 -0.41	33.82	33.18	33.48	29,662,672
12 Feb 26	33.59000 -1.64	34.74	33.31	34.51	56,779,944
11 Feb 26	35.23000 -0.31	35.97	35.20	35.51	19,755,178
10 Feb 26	35.54000 +0.36	36.18	35.13	35.36	31,155,544
09 Feb 26	35.18000 +1.23	35.26	34.19	34.32	36,897,896
06 Feb 26	33.95000 +0.66	34.41	33.00	33.01	36,764,236
05 Feb 26	33.29000 -0.94	34.06	33.12	33.99	35,648,276
04 Feb 26	34.23000 -0.38	34.30	33.60	33.90	45,514,568
03 Feb 26	34.61000 -0.85	35.40	32.28	32.28	91,342,528
02 Feb 26	35.46000 -3.94	35.46	35.46	35.46	12,916,600
30 Jan 26	39.40000 -0.52	40.20	38.71	39.72	44,135,560
29 Jan 26	39.92000 -0.66	41.28	39.64	40.28	55,785,692
28 Jan 26	40.58000 +1.28	42.40	39.29	39.30	101,692,880
27 Jan 26	39.30000 -0.22	39.89	37.96	39.89	48,558,312
26 Jan 26	39.52000 -0.83	41.20	39.35	40.55	54,839,880
23 Jan 26	40.35000 +1.21	40.94	38.70	39.10	78,107,960
22 Jan 26	39.14000 -1.49	40.08	39.01	40.00	82,168,736
21 Jan 26	40.63000 +1.38	40.87	39.00	39.03	85,691,088
20 Jan 26	39.25000 -0.14	39.90	39.02	39.20	47,225,828
19 Jan 26	39.39000 -0.02	39.77	39.07	39.48	44,466,716
16 Jan 26	39.41000 +0.59	39.80	38.64	38.89	61,491,744
15 Jan 26	38.82000 +0.02	39.07	38.02	38.50	42,332,704
14 Jan 26	38.80000 +0.22	39.32	38.18	38.30	52,639,628
13 Jan 26	38.58000 -1.38	39.69	38.50	39.53	52,522,732
12 Jan 26	39.96000 +0.85	40.00	39.04	39.12	57,773,504
09 Jan 26	39.11000 +0.37	39.30	38.57	38.75	40,888,000
08 Jan 26	38.74000 +0.24	39.10	38.29	38.39	39,391,576
07 Jan 26	38.50000 -0.48	39.37	38.28	39.36	43,296,836
06 Jan 26	38.98000 +1.08	39.00	37.79	37.85	57,868,256
05 Jan 26	37.90000 +0.62	38.33	37.00	37.00	48,134,432
31 Dec 25	37.28000 -0.21	38.10	36.89	37.58	34,257,916
30 Dec 25	37.49000 +0.14	37.93	37.11	37.22	26,742,400
29 Dec 25	37.35000 -0.54	38.48	37.22	37.84	38,133,488
26 Dec 25	37.89000 -0.14	38.29	37.74	37.95	27,165,004
25 Dec 25	38.03000 -0.19	38.16	37.80	38.15	30,640,662
24 Dec 25	38.22000 -0.25	38.34	37.88	38.18	35,991,264
23 Dec 25	38.47000 +0.85	39.44	37.25	37.78	60,145,736
22 Dec 25	37.62000 +0.41	37.94	37.30	37.31	29,191,772
19 Dec 25	37.21000 +0.31	37.49	36.96	37.05	21,925,302
18 Dec 25	36.90000 -0.38	37.57	36.81	36.88	23,181,076
17 Dec 25	37.28000 +0.42	37.36	36.61	36.61	27,200,664
16 Dec 25	36.86000 -1.18	37.80	36.80	37.77	33,979,340
15 Dec 25	38.04000 -1.08	38.63	38.00	38.60	32,604,496
12 Dec 25	39.12000 +1.10	39.18	38.16	38.31	44,162,816
11 Dec 25	38.02000 -1.13	39.11	38.00	39.00	36,887,168
10 Dec 25	39.15000 -0.22	39.75	38.40	39.14	35,391,968
09 Dec 25	39.37000 +0.22	40.58	38.76	39.00	53,777,340
08 Dec 25	39.15000 +0.17	39.47	38.86	39.02	33,967,904
05 Dec 25	38.98000 +0.44	39.04	37.73	38.40	35,245,440
04 Dec 25	38.54000 -0.37	39.05	38.26	38.60	31,724,644
03 Dec 25	38.91000 -1.09	40.08	38.68	39.90	44,401,240
02 Dec 25	40.00000 -0.91	40.81	39.89	40.78	37,586,808
01 Dec 25	40.91000 -0.01	41.15	40.57	40.80	35,457,800
28 Nov 25	40.92000 -0.23	41.20	40.16	40.78	39,904,292
27 Nov 25	41.15000 +1.59	42.28	39.81	39.81	77,681,376
26 Nov 25	39.56000 -1.27	40.54	39.47	40.44	57,644,000
25 Nov 25	40.83000 -0.01	41.72	40.53	40.69	45,716,160
24 Nov 25	40.84000 -1.52	42.00	39.00	42.00	53,870,344
21 Nov 25	42.36000 -0.29	43.43	41.66	41.96	52,613,040
20 Nov 25	42.65000 +0.35	44.50	42.65	44.50	64,993,524
19 Nov 25	42.30000 +0.37	42.73	40.98	41.42	42,858,380
18 Nov 25	41.93000 -1.97	43.80	41.85	43.80	57,080,416
17 Nov 25	43.90000 -1.10	44.80	43.62	44.35	49,353,468
14 Nov 25	45.00000 +0.69	45.85	43.65	44.11	69,061,272
13 Nov 25	44.31000 +0.19	45.03	43.68	43.72	56,899,940
12 Nov 25	44.12000 -2.13	45.79	43.57	45.35	71,129,832
11 Nov 25	46.25000 -0.11	47.68	44.75	46.20	104,422,904
10 Nov 25	46.36000 +1.36	47.88	44.87	45.00	144,632,848
07 Nov 25	45.00000 +3.98	45.00	40.23	40.53	90,216,488
06 Nov 25	41.02000 -2.06	41.98	40.40	41.40	103,232,648
05 Nov 25	43.08000 -1.75	43.97	43.01	43.28	67,932,864
04 Nov 25	44.83000 +0.61	45.53	41.68	43.89	121,294,576
03 Nov 25	44.22000 -0.78	46.49	43.82	45.80	83,856,384
31 Oct 25	45.00000 +1.33	46.16	44.28	44.61	100,851,064
30 Oct 25	43.67000 -1.79	45.68	43.42	45.58	110,055,552
29 Oct 25	45.46000 +0.85	46.33	44.50	44.50	127,686,656
28 Oct 25	44.61000 +0.07	46.09	43.90	44.20	167,071,776
27 Oct 25	44.54000 +3.53	45.11	41.18	42.25	217,465,296
24 Oct 25	41.01000 +0.02	41.47	40.16	40.80	115,900,160
23 Oct 25	40.99000 +0.63	42.29	38.97	40.49	142,666,080
22 Oct 25	40.36000 -1.35	43.49	40.11	41.80	169,427,248
21 Oct 25	41.71000 +3.79	41.71	38.03	38.03	174,429,328
20 Oct 25	37.92000 -0.58	39.44	34.99	38.50	148,388,128
17 Oct 25	38.50000 +1.58	39.50	36.60	36.99	166,630,160
16 Oct 25	36.92000 -1.27	38.86	35.73	36.40	165,257,920
15 Oct 25	38.19000 +0.54	40.97	34.50	34.50	255,441,696
14 Oct 25	37.65000 -4.18	37.65	37.65	37.65	9,854,300
13 Oct 25	41.83000 -4.65	41.83	41.83	41.83	4,083,900
30 Sep 25	46.48000 -1.68	49.22	46.38	48.70	73,540,536
29 Sep 25	48.16000 -0.04	48.74	47.56	48.15	31,071,656
26 Sep 25	48.20000 -1.20	50.27	48.20	49.40	39,781,784
25 Sep 25	49.40000 +0.68	50.80	48.52	48.65	52,062,092
24 Sep 25	48.72000 +0.44	49.32	47.15	47.97	46,972,256
23 Sep 25	48.28000 -0.68	50.00	46.89	48.90	56,515,096
22 Sep 25	48.96000 +1.86	49.58	47.07	47.55	58,048,440
19 Sep 25	47.10000 -2.22	48.40	46.86	48.40	63,120,232
18 Sep 25	49.32000 +4.32	49.50	44.70	44.89	120,080,408
17 Sep 25	45.00000 +1.68	45.20	42.93	43.34	45,993,048
16 Sep 25	43.32000 -0.21	43.93	42.82	43.32	28,942,846
15 Sep 25	43.53000 +1.29	45.07	42.27	43.08	55,430,208
12 Sep 25	42.24000 -0.42	43.20	42.11	43.05	30,301,144
11 Sep 25	42.66000 +0.84	42.80	41.20	41.50	30,647,724
10 Sep 25	41.82000 -0.13	42.20	40.96	41.88	24,363,888
09 Sep 25	41.95000 -0.53	42.75	41.69	42.11	25,155,072
08 Sep 25	42.48000 +1.04	42.92	41.30	41.50	37,920,952
05 Sep 25	41.44000 +2.14	41.47	39.00	39.39	37,611,404
04 Sep 25	39.30000 -1.50	41.49	38.67	40.95	39,969,536
03 Sep 25	40.80000 -0.85	41.87	40.69	41.77	28,810,102
02 Sep 25	41.65000 -1.18	43.00	40.95	42.50	45,501,280
01 Sep 25	42.83000 -0.60	45.32	42.55	44.90	55,207,328
29 Aug 25	43.43000 +0.52	44.09	41.61	42.65	48,693,148
28 Aug 25	42.91000 +0.42	43.25	41.21	42.40	54,691,116
27 Aug 25	42.49000 -0.47	43.95	42.40	42.96	56,434,552
26 Aug 25	42.96000 +0.96	43.98	41.18	41.50	56,344,820
25 Aug 25	42.00000 +1.43	43.36	40.40	40.86	67,573,184
22 Aug 25	40.57000 +1.12	40.80	39.18	39.20	43,328,076
21 Aug 25	39.45000 +0.21	40.88	38.77	40.02	56,808,632
20 Aug 25	39.24000 +1.33	39.25	37.72	37.92	40,732,204
19 Aug 25	37.91000 -0.05	38.50	37.70	38.00	23,182,040
18 Aug 25	37.96000 +0.61	38.31	37.48	37.48	29,739,748
15 Aug 25	37.35000 +0.85	37.45	36.10	36.10	25,064,866
14 Aug 25	36.50000 -0.54	37.86	36.50	37.06	31,944,116
13 Aug 25	37.04000 +0.49	37.25	36.52	36.63	23,454,828
12 Aug 25	36.55000 +0.14	36.88	36.25	36.43	19,342,440
11 Aug 25	36.41000 +0.33	36.63	36.06	36.08	12,683,683
08 Aug 25	36.08000 -0.59	36.46	35.86	36.43	14,797,193
07 Aug 25	36.67000 -0.07	37.39	36.31	36.70	24,121,560
06 Aug 25	36.74000 +0.12	36.88	36.44	36.63	13,676,154
05 Aug 25	36.62000 +0.21	36.65	36.27	36.52	12,044,113
04 Aug 25	36.41000 -0.12	36.50	36.12	36.30	12,408,600
01 Aug 25	36.53000 -0.43	37.34	36.30	36.87	17,847,216
31 Jul 25	36.96000 -0.59	37.93	36.83	37.36	21,784,526
30 Jul 25	37.55000 -0.47	38.78	37.22	38.00	25,407,504
29 Jul 25	38.02000 +0.45	38.07	37.31	37.40	20,242,132
28 Jul 25	37.57000 +0.46	37.93	36.81	37.13	23,282,512
25 Jul 25	37.11000 +0.63	37.15	35.76	36.00	27,785,786
24 Jul 25	36.48000 +0.25	36.57	36.15	36.25	17,340,404
23 Jul 25	36.23000 -0.35	36.90	36.08	36.57	17,422,972
22 Jul 25	36.58000 -0.54	37.05	36.43	36.93	21,997,954
21 Jul 25	37.12000 +0.13	37.49	36.80	37.05	29,144,340
18 Jul 25	36.99000 +1.94	37.28	35.09	35.10	53,668,400
17 Jul 25	35.05000 +0.50	35.20	34.20	34.40	18,556,162
16 Jul 25	34.55000 -0.16	35.25	34.36	34.72	15,958,606
15 Jul 25	34.71000 +0.57	35.23	33.90	34.52	24,738,304
14 Jul 25	34.14000 -0.26	34.60	33.76	34.53	12,098,279
11 Jul 25	34.40000 +0.01	34.45	34.10	34.35	12,070,660
10 Jul 25	34.39000 -0.16	34.66	34.11	34.30	12,531,181
09 Jul 25	34.55000 +0.44	34.74	34.00	34.00	16,767,247
08 Jul 25	34.11000 +0.94	34.38	33.16	33.17	20,110,404
07 Jul 25	33.17000 +0.14	33.50	32.91	33.07	8,858,100
04 Jul 25	33.03000 -0.57	33.55	33.00	33.50	10,983,036
03 Jul 25	33.60000 +0.55	33.75	33.02	33.13	13,498,980
02 Jul 25	33.05000 -0.41	33.43	32.80	33.34	11,491,050
01 Jul 25	33.46000 -0.07	33.75	33.21	33.53	11,341,176
30 Jun 25	33.53000 +0.29	33.66	33.32	33.45	10,701,667
27 Jun 25	33.24000 +0.11	33.63	33.05	33.39	11,817,506
26 Jun 25	33.13000 -0.56	33.75	33.12	33.72	15,959,603
25 Jun 25	33.69000 +1.13	33.78	32.69	32.70	25,249,374
24 Jun 25	32.56000 +0.75	32.60	31.86	31.95	13,675,164
23 Jun 25	31.81000 +0.38	31.90	31.00	31.12	9,904,471
20 Jun 25	31.43000 +0.10	32.08	31.38	31.43	13,189,617
19 Jun 25	31.33000 -0.09	32.00	31.28	31.32	12,085,118
18 Jun 25	31.42000 +0.04	31.50	30.91	31.06	8,534,646
17 Jun 25	31.38000 +0.13	31.74	31.09	31.32	12,549,035
16 Jun 25	31.25000 +0.02	31.45	30.90	31.10	15,384,961
13 Jun 25	31.23000 -0.95	32.15	31.12	32.06	38,076,664
12 Jun 25	32.18000 -0.47	32.53	32.10	32.50	13,474,849
11 Jun 25	32.65000 -0.02	33.18	32.60	32.67	11,064,828
10 Jun 25	32.67000 -0.06	33.63	32.60	32.85	16,458,647
09 Jun 25	32.73000 +0.32	33.13	32.34	32.42	13,118,099
06 Jun 25	32.41000 -0.92	32.86	32.30	32.68	14,737,967
05 Jun 25	33.33000 +0.33	33.60	32.80	32.90	11,494,187
04 Jun 25	33.00000 +0.04	33.20	32.72	32.91	9,995,847
03 Jun 25	32.96000 -1.00	33.49	32.51	33.30	16,926,784
30 May 25	33.96000 -0.68	34.36	33.85	34.36	8,319,294
29 May 25	34.64000 +0.87	34.76	33.85	33.85	11,497,615
28 May 25	33.77000 -0.44	34.35	33.68	34.20	8,406,872
27 May 25	34.21000 -0.38	34.50	33.95	34.49	9,589,286
26 May 25	34.59000 -0.49	35.14	34.34	34.99	13,846,529
23 May 25	35.08000 -0.73	36.17	35.03	35.60	17,040,908
22 May 25	35.81000 +1.18	36.37	34.68	34.68	30,812,152
21 May 25	34.63000 -0.50	35.22	34.57	35.01	9,684,011
20 May 25	35.13000 +1.13	36.18	33.68	33.71	23,166,060
19 May 25	34.00000 -0.22	35.36	33.96	34.69	14,962,087
16 May 25	34.22000 +0.06	34.69	33.89	34.05	6,811,195
15 May 25	34.16000 -0.63	34.60	34.05	34.60	7,554,309
14 May 25	34.79000 -0.26	35.22	34.53	34.88	11,315,089
13 May 25	35.05000 +0.44	35.61	34.06	34.98	21,522,876
12 May 25	34.61000 +0.48	34.69	34.07	34.48	10,404,838
09 May 25	34.13000 -0.19	34.50	33.76	34.18	10,320,443
08 May 25	34.32000 -0.23	34.58	34.18	34.54	11,072,440
07 May 25	34.55000 -0.40	35.20	34.29	35.00	14,546,055
06 May 25	34.95000 +0.28	35.26	34.50	34.75	17,521,708
30 Apr 25	34.67000 +0.16	35.16	34.41	34.67	14,543,287
29 Apr 25	34.51000 +0.87	35.40	33.28	33.51	25,098,012
28 Apr 25	33.64000 +1.21	33.99	32.97	33.28	22,800,788
25 Apr 25	32.43000 +0.60	33.28	31.77	31.80	15,566,473
24 Apr 25	31.83000 -0.30	32.76	31.80	32.15	10,114,200
23 Apr 25	32.13000 +0.23	32.44	31.70	32.10	8,762,219
22 Apr 25	31.90000 +0.00	32.05	31.70	31.80	6,639,588
21 Apr 25	31.90000 +0.59	32.60	31.20	31.45	9,550,200
18 Apr 25	31.31000 -0.29	31.75	31.16	31.48	6,670,001
17 Apr 25	31.60000 -0.50	32.40	31.57	31.94	10,407,500
16 Apr 25	32.10000 +0.17	33.15	31.52	31.78	16,770,451
15 Apr 25	31.93000 +0.13	32.00	31.31	31.61	9,957,700
14 Apr 25	31.80000 +0.43	32.48	31.55	32.47	15,422,503
11 Apr 25	31.37000 +1.13	31.80	29.95	30.10	18,814,868
10 Apr 25	30.24000 +0.89	30.77	29.93	30.20	16,631,138
09 Apr 25	29.35000 +0.74	29.58	27.52	28.08	20,121,304
08 Apr 25	28.61000 -0.19	29.45	27.92	28.82	20,590,480
07 Apr 25	28.80000 -3.20	30.92	28.80	30.42	21,497,438
03 Apr 25	32.00000 -0.69	32.78	31.88	32.33	10,007,721
02 Apr 25	32.69000 +0.10	32.83	32.42	32.60	5,581,600
01 Apr 25	32.59000 +0.01	32.92	32.44	32.50	6,579,862
31 Mar 25	32.58000 -0.79	33.25	32.25	33.01	11,729,853
28 Mar 25	33.37000 -0.22	33.82	33.25	33.25	8,141,203
27 Mar 25	33.59000 +0.01	34.09	33.26	33.60	9,866,339
26 Mar 25	33.58000 -0.40	34.11	33.57	33.80	10,781,321
25 Mar 25	33.98000 +0.03	34.55	33.80	33.90	12,083,620
24 Mar 25	33.95000 -0.94	34.74	33.15	34.43	25,948,628
21 Mar 25	34.89000 +0.20	36.66	34.51	35.45	32,244,628
20 Mar 25	34.69000 -0.50	35.24	34.66	35.06	11,754,943
19 Mar 25	35.19000 -0.61	35.73	35.12	35.66	11,824,043
18 Mar 25	35.80000 +0.23	36.43	35.60	35.70	13,184,046
17 Mar 25	35.57000 -0.21	35.94	35.51	35.81	12,582,110
14 Mar 25	35.78000 +0.50	35.98	35.11	35.35	15,501,531
13 Mar 25	35.28000 -0.89	36.10	35.00	36.10	17,479,480
12 Mar 25	36.17000 -0.19	36.78	36.10	36.30	15,932,541
11 Mar 25	36.36000 +0.35	36.91	35.51	35.51	17,460,464
10 Mar 25	36.01000 -0.19	36.45	35.59	36.32	13,255,051
07 Mar 25	36.20000 -0.08	36.69	35.96	36.28	18,969,584
06 Mar 25	36.28000 +0.79	36.40	35.66	35.75	20,156,256
05 Mar 25	35.49000 -0.31	36.15	35.13	35.80	14,900,941
04 Mar 25	35.80000 +0.70	36.29	34.71	34.90	20,397,876
03 Mar 25	35.10000 +0.45	36.10	34.26	34.73	22,520,468
28 Feb 25	34.65000 -1.86	36.42	34.55	36.29	26,144,612
27 Feb 25	36.51000 -0.60	37.38	35.88	37.15	24,643,702
26 Feb 25	37.11000 -0.21	37.46	36.85	37.28	21,314,148
25 Feb 25	37.32000 -0.31	37.95	36.83	37.16	25,320,748
24 Feb 25	37.63000 +0.30	37.98	36.70	37.28	30,982,604
21 Feb 25	37.33000 +0.43	37.68	36.49	36.50	35,818,376
20 Feb 25	36.90000 +1.37	37.77	35.26	35.50	40,926,468
19 Feb 25	35.53000 +1.21	35.56	34.35	34.38	20,204,204
18 Feb 25	34.32000 -1.28	35.57	34.20	35.55	22,056,462
17 Feb 25	35.60000 -0.12	36.08	35.33	35.72	18,925,190
14 Feb 25	35.72000 +0.08	35.87	35.35	35.52	19,046,440
13 Feb 25	35.64000 -1.03	36.50	35.60	36.49	25,172,008
12 Feb 25	36.67000 +1.05	36.68	35.10	35.65	36,247,868
11 Feb 25	35.62000 -0.38	36.05	35.30	35.99	19,668,812
10 Feb 25	36.00000 -0.04	36.18	35.62	36.05	23,555,596
07 Feb 25	36.04000 +0.91	36.75	34.91	35.08	37,284,808
06 Feb 25	35.13000 +0.81	35.20	33.89	34.12	25,514,216
05 Feb 25	34.32000 +0.66	34.96	33.70	34.05	24,062,754
27 Jan 25	33.66000 -1.22	35.07	33.65	34.88	26,127,220
24 Jan 25	34.88000 +1.68	35.35	33.00	33.03	39,595,232
23 Jan 25	33.20000 +0.05	34.25	33.16	33.60	25,024,428
22 Jan 25	33.15000 -0.74	34.20	32.98	33.65	19,039,190
21 Jan 25	33.89000 +0.04	34.44	33.35	33.79	29,199,236
20 Jan 25	33.85000 +0.65	34.43	31.80	31.88	55,378,520
17 Jan 25	33.20000 +0.24	33.78	32.60	32.81	24,507,656
16 Jan 25	32.96000 +0.15	33.55	32.40	32.86	23,979,954
15 Jan 25	32.81000 -0.35	33.26	32.63	33.10	20,301,980
14 Jan 25	33.16000 +1.83	33.25	31.18	31.60	30,701,904
13 Jan 25	31.33000 -0.09	31.60	30.63	31.00	17,784,516
10 Jan 25	31.42000 -0.98	32.97	31.38	32.15	25,367,332
09 Jan 25	32.40000 +0.09	32.85	32.00	32.09	21,970,428
08 Jan 25	32.31000 -0.18	32.98	31.06	32.28	31,553,048
07 Jan 25	32.49000 +0.85	32.50	31.61	31.75	34,419,784
06 Jan 25	31.64000 -1.81	33.22	31.32	32.53	56,263,288
03 Jan 25	33.45000 -3.70	37.10	33.44	36.88	78,454,128
02 Jan 25	37.15000 -1.63	39.00	36.38	38.50	100,601,312
31 Dec 24	38.78000 +3.53	38.78	37.20	37.20	52,492,988
30 Dec 24	35.25000 -0.50	35.80	34.70	35.76	27,402,544
27 Dec 24	35.75000 +0.46	36.59	34.93	35.30	47,700,404
26 Dec 24	35.29000 +0.35	35.83	34.52	34.71	29,238,144
25 Dec 24	34.94000 -0.65	35.87	34.80	35.50	21,599,584
24 Dec 24	35.59000 +0.32	35.65	34.81	35.28	23,754,340
23 Dec 24	35.27000 -0.98	36.37	35.15	36.26	28,768,888
20 Dec 24	36.25000 +0.26	37.18	35.63	36.00	45,836,508
19 Dec 24	35.99000 +0.61	36.30	34.78	35.00	32,399,916
18 Dec 24	35.38000 +0.29	35.86	34.85	35.38	24,163,088
17 Dec 24	35.09000 +0.09	35.95	34.67	35.00	28,204,476
16 Dec 24	35.00000 -1.00	36.12	34.88	36.00	30,495,204
13 Dec 24	36.00000 -0.60	36.67	35.80	36.25	30,307,776
12 Dec 24	36.60000 +0.56	36.82	35.58	36.05	37,360,652
11 Dec 24	36.04000 -0.66	36.22	35.34	36.00	46,492,892
10 Dec 24	36.70000 +0.12	37.89	36.57	37.62	41,613,104
09 Dec 24	36.58000 -0.41	37.18	36.40	36.99	31,012,704
06 Dec 24	36.99000 +0.31	37.15	36.20	36.68	38,229,144
05 Dec 24	36.68000 +0.25	36.96	36.00	36.18	35,757,340
04 Dec 24	36.43000 -0.49	37.97	36.28	37.60	65,151,244
03 Dec 24	36.92000 -0.58	38.62	36.26	37.70	81,707,112
02 Dec 24	37.50000 -3.19	42.20	36.72	40.57	105,786,208
29 Nov 24	40.69000 +0.52	41.37	39.61	40.12	23,616,510
28 Nov 24	40.17000 -0.90	41.20	40.11	41.07	19,219,708
27 Nov 24	41.07000 +2.30	41.10	37.88	38.50	35,216,684
26 Nov 24	38.77000 -0.43	39.65	38.54	39.20	19,694,024
25 Nov 24	39.20000 -1.43	40.94	38.36	40.58	36,639,024
22 Nov 24	40.63000 -1.47	43.16	40.58	42.05	27,700,576
21 Nov 24	42.10000 -0.65	43.04	41.49	42.70	23,327,538
20 Nov 24	42.75000 -0.49	43.20	42.26	43.12	23,599,300
19 Nov 24	43.24000 +0.56	43.39	41.35	42.68	33,287,168
18 Nov 24	42.68000 -0.25	44.02	41.25	43.23	37,939,520
15 Nov 24	42.93000 -2.67	45.85	42.85	45.54	42,821,872
14 Nov 24	45.60000 -2.80	48.92	45.51	48.39	36,383,740
13 Nov 24	48.40000 -0.75	49.35	47.20	48.89	34,319,936
12 Nov 24	49.15000 -0.83	50.98	48.88	50.96	50,152,720
11 Nov 24	49.98000 +4.54	49.98	45.90	45.90	67,062,056
08 Nov 24	45.44000 +1.62	46.76	44.26	44.50	54,048,496
07 Nov 24	43.82000 -0.36	44.48	43.00	44.05	34,449,756
06 Nov 24	44.18000 -1.02	46.17	43.82	45.22	45,336,856
05 Nov 24	45.20000 +2.33	46.22	43.20	43.24	59,886,968
04 Nov 24	42.87000 +0.37	44.00	41.90	42.43	36,759,616
01 Nov 24	42.50000 -1.27	46.33	42.18	43.00	72,360,224
31 Oct 24	43.77000 +3.11	44.69	40.04	40.30	88,047,720
30 Oct 24	40.66000 -1.52	41.42	39.80	41.02	77,528,584
29 Oct 24	42.18000 +2.39	43.77	41.23	42.00	141,816,336
28 Oct 24	39.79000 +3.62	39.79	36.78	36.98	60,197,280
25 Oct 24	36.17000 +1.26	36.87	34.68	34.91	48,969,916
24 Oct 24	34.91000 +1.02	36.16	33.55	33.60	42,727,400
23 Oct 24	33.89000 -0.24	34.47	33.62	34.00	25,036,368
22 Oct 24	34.13000 -0.34	34.71	33.40	34.20	33,450,488
21 Oct 24	34.47000 +1.76	35.35	32.85	33.11	62,775,768
18 Oct 24	32.71000 +1.80	33.56	30.70	30.80	42,488,120
17 Oct 24	30.91000 +0.23	31.96	30.82	30.92	23,774,428
16 Oct 24	30.68000 -0.56	31.22	30.35	30.45	18,983,692
15 Oct 24	31.24000 -0.58	32.54	31.12	31.75	25,063,544
14 Oct 24	31.82000 +0.82	31.94	29.91	30.84	31,991,416
11 Oct 24	31.00000 -1.90	32.85	30.50	32.36	32,904,868
10 Oct 24	32.90000 -1.63	35.21	32.29	34.67	48,179,376
09 Oct 24	34.53000 -1.47	37.39	33.88	35.98	82,746,232
08 Oct 24	36.00000 +3.27	36.00	34.37	36.00	64,382,360
30 Sep 24	32.73000 +2.98	32.73	30.96	32.00	48,984,576
27 Sep 24	29.75000 +1.65	29.75	28.44	28.81	16,532,641
26 Sep 24	28.10000 +1.33	28.12	26.62	26.76	21,027,236
25 Sep 24	26.77000 +0.78	27.67	26.22	26.25	25,250,118
24 Sep 24	25.99000 +1.14	25.99	24.71	25.00	15,776,920
23 Sep 24	24.85000 -0.05	25.25	24.69	24.90	6,571,610
20 Sep 24	24.90000 -0.26	25.32	24.64	25.16	7,594,005
19 Sep 24	25.16000 +0.66	25.61	24.63	24.85	10,220,734
18 Sep 24	24.50000 -0.22	24.98	24.12	24.71	6,508,390
13 Sep 24	24.72000 -0.32	25.16	24.70	25.04	5,127,638
12 Sep 24	25.04000 -0.41	25.84	25.03	25.58	5,418,440
11 Sep 24	25.45000 +0.09	25.59	25.06	25.25	5,309,200
10 Sep 24	25.36000 +0.18	25.55	24.76	25.18	6,679,624
09 Sep 24	25.18000 -0.06	25.46	25.00	25.24	5,873,291
06 Sep 24	25.24000 -0.59	26.02	25.21	25.98	5,989,429
05 Sep 24	25.83000 +0.25	26.10	25.51	25.68	7,073,301
04 Sep 24	25.58000 -0.11	25.85	25.43	25.50	6,402,000
03 Sep 24	25.69000 +0.29	25.89	25.29	25.34	7,243,788
02 Sep 24	25.40000 -0.70	26.15	25.33	26.04	10,418,538
30 Aug 24	26.10000 +1.18	26.28	24.82	24.88	17,255,412
29 Aug 24	24.92000 +0.69	25.06	24.11	24.23	12,305,250
28 Aug 24	24.23000 -0.16	24.48	24.06	24.36	8,671,167
27 Aug 24	24.39000 -0.96	25.34	24.34	25.21	10,776,887
26 Aug 24	25.35000 +0.24	25.56	25.08	25.10	7,092,007
23 Aug 24	25.11000 -0.11	25.37	24.83	25.10	8,855,345
22 Aug 24	25.22000 -0.82	26.10	25.20	26.04	11,543,104
21 Aug 24	26.04000 -0.01	26.53	25.86	25.89	8,555,814
20 Aug 24	26.05000 -0.65	26.78	25.75	26.69	11,809,314
19 Aug 24	26.70000 -0.10	27.16	26.31	26.45	9,152,415
16 Aug 24	26.80000 -0.22	27.31	26.76	27.11	10,049,891
15 Aug 24	27.02000 +0.22	27.33	26.58	26.74	11,538,078
14 Aug 24	26.80000 -0.38	27.15	26.80	27.15	8,334,610
13 Aug 24	27.18000 +0.14	27.23	26.75	27.09	8,942,595
12 Aug 24	27.04000 -0.26	27.26	26.87	27.20	8,321,130
09 Aug 24	27.30000 -0.44	28.29	27.26	28.12	13,113,822
08 Aug 24	27.74000 -0.01	28.23	27.34	27.52	11,868,338
07 Aug 24	27.75000 -0.28	28.24	27.72	27.94	11,086,409
06 Aug 24	28.03000 +0.28	28.40	27.63	28.20	12,748,818
05 Aug 24	27.75000 -1.25	29.05	27.75	28.50	18,194,728
02 Aug 24	29.00000 -1.13	30.03	28.93	29.67	18,907,876
01 Aug 24	30.13000 +0.30	30.56	29.50	29.95	25,182,636
31 Jul 24	29.83000 +2.32	30.26	27.22	27.50	30,743,092
30 Jul 24	27.51000 +0.11	27.63	26.94	27.41	11,594,749
29 Jul 24	27.40000 -0.55	28.08	27.39	27.95	10,682,808
26 Jul 24	27.95000 +0.10	28.18	27.59	27.85	12,239,421
25 Jul 24	27.85000 -0.69	28.21	27.11	27.35	17,157,772
24 Jul 24	28.54000 -0.76	29.68	28.43	29.25	17,131,682
23 Jul 24	29.30000 -1.42	30.76	29.26	30.76	18,823,836
22 Jul 24	30.72000 +0.11	31.07	30.40	30.65	22,932,470
19 Jul 24	30.61000 +1.19	30.97	29.10	29.25	31,438,584
18 Jul 24	29.42000 -0.48	29.62	28.70	29.40	19,335,166
17 Jul 24	29.90000 -0.36	30.60	29.90	30.23	18,459,712
16 Jul 24	30.26000 +1.20	30.37	28.85	29.00	24,063,358
15 Jul 24	29.06000 -0.44	29.85	28.89	29.71	15,656,267
12 Jul 24	29.50000 -0.20	29.74	29.11	29.20	13,968,745
11 Jul 24	29.70000 +0.89	29.94	28.98	29.40	25,774,388
10 Jul 24	28.81000 -0.20	28.99	28.17	28.20	28,087,898
09 Jul 24	29.01000 +2.64	29.01	26.25	26.26	34,268,536
08 Jul 24	26.37000 -0.81	27.24	26.24	27.18	14,193,847
05 Jul 24	27.18000 -0.29	27.44	26.85	27.34	11,630,000
04 Jul 24	27.47000 -0.51	28.22	27.47	27.98	10,838,913
03 Jul 24	27.98000 +0.05	28.34	27.42	27.96	14,381,100
02 Jul 24	27.93000 -0.13	28.75	27.69	28.00	15,920,846
01 Jul 24	28.06000 -0.19	28.90	27.62	28.62	16,132,700
28 Jun 24	28.25000 +0.93	29.34	27.26	27.30	30,032,612
27 Jun 24	27.32000 -0.46	28.13	27.29	27.48	13,935,703
26 Jun 24	27.78000 +0.70	27.85	26.69	27.34	16,184,490
25 Jun 24	27.08000 -1.22	28.48	26.80	28.22	24,620,384
24 Jun 24	28.30000 -1.82	29.98	28.25	29.93	26,592,432
21 Jun 24	30.12000 -0.21	30.19	29.35	29.95	16,314,674
20 Jun 24	30.33000 -0.80	31.50	30.30	31.00	23,687,224
19 Jun 24	31.13000 -0.39	31.82	30.90	31.61	21,749,608
18 Jun 24	31.52000 -0.06	31.77	31.20	31.54	24,271,838
17 Jun 24	31.58000 +1.62	32.15	29.68	29.79	38,755,988
14 Jun 24	29.96000 -0.20	30.06	29.55	30.03	14,580,738
13 Jun 24	30.16000 +0.21	30.56	29.70	29.98	20,203,020
12 Jun 24	29.95000 +0.10	30.50	29.91	30.04	16,583,337
11 Jun 24	29.85000 +0.76	29.88	28.48	29.01	16,360,775
07 Jun 24	29.09000 -0.17	29.77	28.82	29.41	14,033,165
06 Jun 24	29.26000 -0.54	30.72	29.15	29.85	17,959,596
05 Jun 24	29.80000 -0.21	30.59	29.75	29.98	14,382,231
04 Jun 24	30.01000 -0.11	30.11	29.45	30.11	12,285,624
03 Jun 24	30.12000 -0.40	30.77	29.85	30.51	16,083,678
31 May 24	30.52000 -0.09	31.15	30.45	30.66	17,076,830
30 May 24	30.61000 +0.67	31.30	29.42	29.85	19,117,204
29 May 24	29.94000 -0.14	30.37	29.76	30.00	11,591,471
28 May 24	30.08000 +0.08	30.97	29.76	30.02	18,801,392
27 May 24	30.00000 +0.37	30.00	28.93	29.75	15,450,123
24 May 24	29.63000 -0.82	30.66	29.60	30.30	14,511,160
23 May 24	30.45000 -0.72	31.17	30.35	31.17	13,289,749
22 May 24	31.17000 +0.66	31.20	30.34	30.58	14,719,243
21 May 24	30.51000 -0.44	31.02	30.45	30.85	11,101,482
20 May 24	30.95000 -0.60	31.77	30.74	31.41	18,047,320
17 May 24	31.55000 +0.39	31.55	30.92	31.11	9,360,572
16 May 24	31.16000 +0.11	31.55	30.97	31.22	10,593,849
15 May 24	31.05000 -0.50	31.55	31.00	31.41	10,249,050
14 May 24	31.55000 -0.19	32.36	31.44	31.76	11,829,003
13 May 24	31.74000 -0.59	32.30	31.61	31.98	10,237,024
10 May 24	32.33000 -0.46	32.98	32.13	32.91	10,822,756
09 May 24	32.79000 +0.87	32.94	31.92	31.99	15,394,161
08 May 24	31.92000 -0.52	32.50	31.77	32.37	10,344,258
07 May 24	32.44000 +0.07	32.57	32.12	32.39	11,021,000
06 May 24	32.37000 +0.87	32.69	32.10	32.10	17,098,296
30 Apr 24	31.50000 -0.58	32.23	31.23	32.07	16,304,112
29 Apr 24	32.08000 +1.04	32.17	30.85	30.85	20,205,880
26 Apr 24	31.04000 +0.66	31.32	30.26	30.39	22,924,996
25 Apr 24	30.38000 -0.11	30.94	30.09	30.18	19,367,924
24 Apr 24	30.49000 -1.08	30.94	29.80	30.94	36,645,572
23 Apr 24	31.57000 -3.51	32.33	31.57	31.57	25,350,474
22 Apr 24	35.08000 +0.75	35.08	33.08	33.99	14,116,974
19 Apr 24	34.33000 -1.04	35.15	34.08	35.02	12,935,993
18 Apr 24	35.37000 +0.14	35.87	34.66	35.00	14,393,891
17 Apr 24	35.23000 +1.40	35.25	34.06	34.07	14,577,280
16 Apr 24	33.83000 -1.22	34.99	33.83	34.90	15,066,180
15 Apr 24	35.05000 +0.30	35.50	34.66	34.66	15,573,702
12 Apr 24	34.75000 +0.25	35.49	34.53	34.53	12,874,752
11 Apr 24	34.50000 -0.18	35.35	34.34	34.45	11,505,012
10 Apr 24	34.68000 -1.30	35.88	34.43	35.74	13,167,923
09 Apr 24	35.98000 +0.58	35.99	35.35	35.58	9,050,983
08 Apr 24	35.40000 -1.10	36.40	35.40	36.20	10,605,549
03 Apr 24	36.50000 -0.50	37.36	36.30	37.01	11,625,061
02 Apr 24	37.00000 -0.40	37.36	36.72	37.35	9,466,393
01 Apr 24	37.40000 +0.80	37.46	36.60	36.60	12,726,921
29 Mar 24	36.60000 +0.01	36.75	36.03	36.50	9,511,417
28 Mar 24	36.59000 +1.21	37.28	35.23	35.37	19,048,464
27 Mar 24	35.38000 -1.62	37.11	35.36	37.10	15,404,810
26 Mar 24	37.00000 -0.15	37.51	36.43	37.11	14,043,611
25 Mar 24	37.15000 -1.02	38.14	37.08	38.01	15,644,039
22 Mar 24	38.17000 -1.00	39.34	38.14	38.95	17,647,756
21 Mar 24	39.17000 -0.11	39.93	38.95	39.42	17,085,246
20 Mar 24	39.28000 -0.12	39.70	38.81	39.41	15,421,924
19 Mar 24	39.40000 -0.49	40.25	39.40	39.89	19,267,872
18 Mar 24	39.89000 +0.23	39.98	38.53	38.90	31,295,572
15 Mar 24	39.66000 +0.07	39.78	38.94	39.35	12,915,564
14 Mar 24	39.59000 -0.71	40.15	39.14	39.91	20,804,900
13 Mar 24	40.30000 -0.25	41.12	40.30	40.58	21,717,010
12 Mar 24	40.55000 +0.26	41.34	40.20	40.30	22,018,460
11 Mar 24	40.29000 +0.03	40.42	39.15	39.50	21,447,644
08 Mar 24	40.26000 +0.84	40.36	39.30	39.59	22,890,158
07 Mar 24	39.42000 -1.61	41.45	39.39	40.80	27,936,000
06 Mar 24	41.03000 +0.11	41.62	39.83	40.45	34,539,732
05 Mar 24	40.92000 -1.14	42.38	40.60	41.53	40,753,496
04 Mar 24	42.06000 +1.14	43.14	41.39	42.68	58,486,988
01 Mar 24	40.92000 +2.77	41.66	38.18	38.50	52,060,928
29 Feb 24	38.15000 +1.95	38.19	35.90	36.00	26,760,454
28 Feb 24	36.20000 -1.63	38.70	36.20	37.90	28,604,508
27 Feb 24	37.83000 +1.72	37.85	35.80	36.00	24,620,644
26 Feb 24	36.11000 -0.29	36.94	36.03	36.38	16,492,315
23 Feb 24	36.40000 +0.50	36.48	35.78	36.16	15,480,136
22 Feb 24	35.90000 +0.70	36.00	35.01	35.08	15,471,593
21 Feb 24	35.20000 +0.36	36.00	34.25	34.44	20,262,832
20 Feb 24	34.84000 -0.11	35.23	34.05	34.85	15,480,017
19 Feb 24	34.95000 +0.34	35.45	34.27	34.85	21,576,688
08 Feb 24	34.61000 +1.62	34.93	33.01	33.34	23,794,544
07 Feb 24	32.99000 +0.56	33.52	32.19	32.43	21,490,588
06 Feb 24	32.43000 +2.23	32.49	29.75	30.19	21,914,516
05 Feb 24	30.20000 -1.31	31.64	29.20	31.60	26,065,128
02 Feb 24	31.51000 -1.75	33.72	30.30	33.27	23,488,388
01 Feb 24	33.26000 -0.19	34.15	32.73	33.05	15,274,329
31 Jan 24	33.45000 -1.16	34.81	33.34	34.37	17,439,426
30 Jan 24	34.61000 -1.38	36.09	34.61	35.42	13,651,525
29 Jan 24	35.99000 -0.26	38.34	35.96	36.80	22,397,350
26 Jan 24	36.25000 -0.89	37.02	36.21	36.73	13,618,318
25 Jan 24	37.14000 +0.99	37.17	35.58	35.82	16,974,884
24 Jan 24	36.15000 -0.11	36.50	34.68	36.46	17,899,970
23 Jan 24	36.26000 +0.46	36.47	35.23	35.63	12,806,151
22 Jan 24	35.80000 -1.07	37.09	35.52	36.87	14,734,485
19 Jan 24	36.87000 -0.62	37.65	36.70	37.25	12,270,336
18 Jan 24	37.49000 +0.57	37.59	36.20	36.46	15,979,252
17 Jan 24	36.92000 -0.90	37.80	36.92	37.68	8,668,236
16 Jan 24	37.82000 +0.21	37.92	37.22	37.31	11,432,525
15 Jan 24	37.61000 +0.23	38.25	36.95	37.10	15,431,159
12 Jan 24	37.38000 -1.58	38.71	37.35	38.71	22,624,452
11 Jan 24	38.96000 +0.71	39.09	38.10	38.20	11,350,001
10 Jan 24	38.25000 -0.60	39.00	37.83	38.60	11,634,522
09 Jan 24	38.85000 +0.15	39.42	38.49	39.01	9,815,044
08 Jan 24	38.70000 -0.79	39.65	38.69	39.32	11,469,941
05 Jan 24	39.49000 -1.03	41.07	39.11	40.44	16,286,697
04 Jan 24	40.52000 -0.28	40.99	40.20	40.81	10,979,592
03 Jan 24	40.80000 -0.63	41.38	40.42	41.16	12,563,428
02 Jan 24	41.43000 -0.88	42.33	41.43	42.33	11,644,818
29 Dec 23	42.31000 +0.46	42.56	41.60	41.67	15,031,145
28 Dec 23	41.85000 +1.44	42.05	39.90	40.31	18,032,924
27 Dec 23	40.41000 -0.05	41.06	40.35	40.60	12,573,640
26 Dec 23	40.46000 -1.04	41.41	40.32	41.41	10,763,319
25 Dec 23	41.50000 +0.20	41.99	41.22	41.22	9,556,454
22 Dec 23	41.30000 -0.74	42.05	41.01	41.99	12,847,757
21 Dec 23	42.04000 +0.29	42.26	41.42	41.51	11,896,944
20 Dec 23	41.75000 -1.23	43.10	41.75	42.96	14,158,566
19 Dec 23	42.98000 +0.39	43.40	42.32	42.32	12,001,684
18 Dec 23	42.59000 -1.01	43.39	42.50	43.33	9,901,338
15 Dec 23	43.60000 +0.34	43.89	43.12	43.43	9,774,660
14 Dec 23	43.26000 -0.01	44.25	43.07	43.70	10,866,771
13 Dec 23	43.27000 -0.89	44.09	43.25	44.00	10,988,609
12 Dec 23	44.16000 -0.51	44.65	43.76	44.35	13,838,639
11 Dec 23	44.67000 +0.12	44.73	43.72	44.30	17,604,448
08 Dec 23	44.55000 +1.59	44.82	43.01	43.06	31,852,308
07 Dec 23	42.96000 -0.89	43.80	42.90	43.80	16,903,994
06 Dec 23	43.85000 -0.37	44.55	43.75	44.10	14,283,421
05 Dec 23	44.22000 -1.01	45.16	44.17	44.93	15,781,270
04 Dec 23	45.23000 -3.19	46.80	43.88	46.68	33,844,148
01 Dec 23	48.42000 +0.19	48.55	47.35	48.24	13,294,792
30 Nov 23	48.23000 -0.21	48.41	47.65	48.00	12,237,104
29 Nov 23	48.44000 -1.28	49.93	48.41	49.76	16,334,536
28 Nov 23	49.72000 +1.22	50.09	48.30	48.60	19,020,232
27 Nov 23	48.50000 -0.21	48.90	47.97	48.03	12,868,352
24 Nov 23	48.71000 -1.03	49.72	48.59	49.56	12,687,356
23 Nov 23	49.74000 +1.88	50.13	47.65	47.70	22,826,664
22 Nov 23	47.86000 -1.02	49.08	47.81	48.84	14,715,279
21 Nov 23	48.88000 -0.47	49.75	48.60	49.43	12,364,651
20 Nov 23	49.35000 -0.72	50.29	49.00	50.28	14,977,818
17 Nov 23	50.07000 +0.11	50.36	49.57	49.81	13,029,288
16 Nov 23	49.96000 -1.25	50.99	49.93	50.98	16,670,711
15 Nov 23	51.21000 -0.44	52.94	50.96	52.94	18,327,852
14 Nov 23	51.65000 +0.60	52.00	50.96	51.20	18,663,822
13 Nov 23	51.05000 -0.14	51.80	50.69	51.72	16,494,188
10 Nov 23	51.19000 -0.74	52.03	50.93	51.56	13,616,547
09 Nov 23	51.93000 -0.61	52.79	51.69	52.53	18,364,026
08 Nov 23	52.54000 -0.53	53.17	52.15	53.00	19,728,560
07 Nov 23	53.07000 -0.56	53.99	53.00	53.10	21,940,604
06 Nov 23	53.63000 +3.58	54.20	50.50	50.70	44,401,892
03 Nov 23	50.05000 +1.13	50.40	48.80	48.91	21,691,292
02 Nov 23	48.92000 -0.64	50.13	48.91	49.79	16,910,864
01 Nov 23	49.56000 -0.21	50.47	49.40	49.71	15,803,187
31 Oct 23	49.77000 -0.27	50.39	49.01	49.95	22,150,064
30 Oct 23	50.04000 +0.47	50.37	48.96	49.12	37,474,404
27 Oct 23	49.57000 +1.51	49.78	47.70	48.34	55,111,368
26 Oct 23	48.06000 +4.37	48.06	44.81	44.81	34,254,216
25 Oct 23	43.69000 +0.57	43.88	42.95	43.33	12,700,725
24 Oct 23	43.12000 +0.02	43.38	42.01	43.28	13,939,848
23 Oct 23	43.10000 -0.71	43.89	42.63	43.80	12,020,021
20 Oct 23	43.81000 -1.18	45.05	43.60	44.31	12,981,353
19 Oct 23	44.99000 -0.71	46.45	44.95	45.28	11,424,180
18 Oct 23	45.70000 -0.66	46.54	45.65	46.32	8,001,091
17 Oct 23	46.36000 -0.23	46.78	45.98	46.58	8,804,406
16 Oct 23	46.59000 -0.77	47.54	46.46	47.34	15,393,632
13 Oct 23	47.36000 +0.13	47.65	46.81	47.02	14,878,307
12 Oct 23	47.23000 +0.20	47.56	46.88	46.99	16,925,108
11 Oct 23	47.03000 +1.08	47.11	45.50	45.80	27,010,964
10 Oct 23	45.95000 +2.34	46.34	43.75	43.75	27,482,236
09 Oct 23	43.61000 -0.04	44.20	43.11	43.60	11,224,759
28 Sep 23	43.65000 +0.41	43.88	43.26	43.49	8,643,661
27 Sep 23	43.24000 +0.14	43.84	43.00	43.07	7,345,013
26 Sep 23	43.10000 -0.43	43.93	43.10	43.49	8,729,481
25 Sep 23	43.53000 -1.17	44.61	43.34	44.60	12,441,091
22 Sep 23	44.70000 +1.40	44.73	43.07	43.08	11,059,745
21 Sep 23	43.30000 -0.08	43.73	43.11	43.28	6,712,162
20 Sep 23	43.38000 -0.55	44.29	43.38	43.82	6,034,961
19 Sep 23	43.93000 -0.49	44.50	43.52	44.30	6,992,804
18 Sep 23	44.42000 -0.08	44.89	43.94	44.33	8,626,136
15 Sep 23	44.50000 +0.40	45.71	43.83	44.42	13,085,592
14 Sep 23	44.10000 -0.58	44.76	43.88	44.68	8,748,754
13 Sep 23	44.68000 -0.82	45.39	44.33	45.00	10,446,862
12 Sep 23	45.50000 -0.12	45.90	45.29	45.52	7,008,544
11 Sep 23	45.62000 +0.18	46.02	45.24	45.55	10,203,446
08 Sep 23	45.44000 +0.07	45.80	45.02	45.31	10,733,020
07 Sep 23	45.37000 -1.32	46.45	45.37	46.45	13,401,732
06 Sep 23	46.69000 +0.28	46.83	46.04	46.14	12,792,190
05 Sep 23	46.41000 -0.36	47.10	46.20	46.81	13,257,311
04 Sep 23	46.77000 +1.00	46.78	45.79	46.00	14,708,237
01 Sep 23	45.77000 -0.41	46.51	45.28	46.35	14,549,727
31 Aug 23	46.18000 -0.09	46.66	45.90	46.20	15,465,877
30 Aug 23	46.27000 +0.67	47.13	45.40	46.10	26,604,440
29 Aug 23	45.60000 +0.82	45.88	43.90	44.03	31,149,440
28 Aug 23	44.78000 +3.68	45.21	43.60	44.98	47,586,212
25 Aug 23	41.10000 -0.90	41.76	40.77	41.71	13,459,405
24 Aug 23	42.00000 -0.48	42.84	41.74	42.69	13,196,385
23 Aug 23	42.48000 -0.77	43.07	42.17	43.07	7,878,804
22 Aug 23	43.25000 +0.20	43.50	42.10	43.33	14,289,122
21 Aug 23	43.05000 -0.19	44.61	43.00	43.68	13,577,286
18 Aug 23	43.24000 -1.35	44.82	43.15	44.65	11,096,897
17 Aug 23	44.59000 +0.47	44.78	43.74	43.97	8,904,029
16 Aug 23	44.12000 -0.84	45.16	44.12	44.68	8,684,362
15 Aug 23	44.96000 -0.49	45.69	44.27	45.60	9,638,941
14 Aug 23	45.45000 -0.95	46.14	44.89	45.88	12,477,511
11 Aug 23	46.40000 -0.93	47.50	46.32	47.45	7,874,911
10 Aug 23	47.33000 +0.04	47.70	46.89	47.24	7,340,907
09 Aug 23	47.29000 -0.40	47.85	47.23	47.69	8,049,716
08 Aug 23	47.69000 -0.58	48.59	47.63	48.08	10,322,833
07 Aug 23	48.27000 -0.07	48.75	47.95	48.49	12,814,084
04 Aug 23	48.34000 +0.23	48.67	47.74	48.20	15,090,070
03 Aug 23	48.11000 +0.43	48.41	47.26	47.50	12,604,136
02 Aug 23	47.68000 -0.10	48.16	47.49	47.61	17,113,988
01 Aug 23	47.78000 +1.30	48.37	46.95	46.95	26,887,744
31 Jul 23	46.48000 +1.32	46.55	45.13	45.17	19,043,676
28 Jul 23	45.16000 +0.78	45.43	43.91	44.25	15,095,075
27 Jul 23	44.38000 -0.44	45.09	44.28	44.83	11,315,903
26 Jul 23	44.82000 -0.54	45.31	44.77	45.15	9,199,429
25 Jul 23	45.36000 +1.19	45.49	44.48	44.76	14,865,098
24 Jul 23	44.17000 -0.38	44.69	43.87	44.18	10,454,949
21 Jul 23	44.55000 -1.59	45.95	44.20	45.80	26,675,660
20 Jul 23	46.14000 -0.87	47.18	46.01	47.01	14,646,865
19 Jul 23	47.01000 +0.24	47.20	46.41	46.70	11,503,827
18 Jul 23	46.77000 +0.17	47.68	46.56	46.61	16,982,544
17 Jul 23	46.60000 +0.25	46.75	46.08	46.38	10,747,609
14 Jul 23	46.35000 -0.57	47.59	46.25	47.04	18,385,420
13 Jul 23	46.92000 +0.34	47.69	46.00	46.60	23,954,536
12 Jul 23	46.58000 -4.17	49.30	46.11	49.30	53,732,196
11 Jul 23	50.75000 +1.67	50.97	48.94	49.08	18,824,076
10 Jul 23	49.08000 +0.53	49.52	48.57	48.79	7,994,110
07 Jul 23	48.55000 -0.87	49.26	48.34	49.10	10,550,969
06 Jul 23	49.42000 -0.25	50.15	49.16	49.30	11,415,974
05 Jul 23	49.67000 -1.29	51.10	49.51	50.80	19,132,204
04 Jul 23	50.96000 +1.91	52.39	49.01	49.05	26,649,224
03 Jul 23	49.05000 +0.15	49.75	48.50	49.28	13,816,237
30 Jun 23	48.90000 +0.39	49.36	48.19	48.31	10,370,230
29 Jun 23	48.51000 -0.21	49.28	48.30	48.70	10,389,845
28 Jun 23	48.72000 -0.81	49.78	47.85	49.78	13,298,907
27 Jun 23	49.53000 +0.14	50.34	49.47	49.80	8,950,204
26 Jun 23	49.39000 -1.41	50.80	49.18	50.01	15,075,787
21 Jun 23	50.80000 -1.98	52.70	50.55	52.48	19,718,096
20 Jun 23	52.78000 +0.46	53.84	51.86	52.25	20,909,392
19 Jun 23	52.32000 +0.25	53.15	51.77	51.82	20,311,700
16 Jun 23	52.07000 +1.15	52.37	50.57	50.92	19,227,408
15 Jun 23	50.92000 +0.20	51.12	50.30	50.62	12,200,202
14 Jun 23	50.72000 -0.10	51.11	50.34	50.65	11,348,327
13 Jun 23	50.82000 +1.42	51.05	49.24	49.45	16,540,125
12 Jun 23	49.40000 -0.09	49.82	49.24	49.37	9,955,696
09 Jun 23	49.49000 +1.91	49.49	47.29	47.41	17,330,254
08 Jun 23	47.58000 -0.73	47.92	47.00	47.88	18,362,032
07 Jun 23	48.31000 -1.37	49.94	48.20	49.58	19,460,954
06 Jun 23	49.68000 -1.80	51.15	49.55	51.10	15,104,297
05 Jun 23	51.48000 -0.27	52.45	51.27	51.75	11,491,305
02 Jun 23	51.75000 +0.36	52.25	50.83	51.20	14,487,091
01 Jun 23	51.39000 +1.49	51.91	49.66	49.90	20,421,980
31 May 23	49.90000 -0.18	50.38	49.30	50.08	16,553,814
30 May 23	50.08000 -1.41	51.47	49.20	51.15	26,492,400
29 May 23	51.49000 -0.82	52.77	51.25	52.55	13,320,752
26 May 23	52.31000 +0.11	52.50	51.86	52.26	10,174,024
25 May 23	52.20000 +0.61	52.55	51.11	51.63	12,562,903
24 May 23	51.59000 -0.52	52.49	51.58	51.79	12,150,573
23 May 23	52.11000 -1.04	53.34	52.08	53.31	11,826,610
22 May 23	53.15000 -0.88	54.32	52.78	54.00	12,809,950
19 May 23	54.03000 +0.46	54.60	52.70	53.65	18,467,992
18 May 23	53.57000 -1.41	55.18	53.53	54.99	16,760,924
17 May 23	54.98000 +0.33	55.35	54.10	54.15	14,798,230
16 May 23	54.65000 +0.35	55.29	53.34	54.39	19,945,046
15 May 23	54.30000 +0.59	54.42	52.97	53.18	13,305,983
12 May 23	53.71000 +0.01	54.50	53.24	53.64	14,291,172
11 May 23	53.70000 +1.09	54.36	52.59	52.90	19,513,828
10 May 23	52.61000 +0.13	52.99	51.75	52.05	14,765,710
09 May 23	52.48000 +0.43	53.47	51.50	52.06	21,425,064
08 May 23	52.05000 +0.19	52.66	51.56	51.85	13,333,996
05 May 23	51.86000 -1.53	53.66	51.70	53.00	18,051,772
04 May 23	53.39000 +0.82	54.38	52.00	52.50	22,590,420
28 Apr 23	52.57000 +0.86	53.33	51.00	51.00	27,448,160
27 Apr 23	51.71000 +0.03	52.54	51.16	51.31	22,372,068
26 Apr 23	51.68000 -1.43	53.65	51.52	53.05	31,808,804
25 Apr 23	53.11000 -2.82	56.21	52.56	55.93	36,705,416
24 Apr 23	55.93000 -2.42	58.58	55.56	58.35	40,676,584
21 Apr 23	58.35000 -5.16	62.77	58.30	62.77	57,545,304
20 Apr 23	63.51000 +0.50	63.96	62.28	62.72	38,918,564
19 Apr 23	63.01000 -2.68	65.93	62.73	65.01	61,969,228
18 Apr 23	65.69000 +1.42	66.33	62.51	63.46	53,461,224
17 Apr 23	64.27000 -1.93	65.95	63.52	65.18	45,387,240
14 Apr 23	66.20000 +2.08	66.36	61.17	64.20	80,280,592
13 Apr 23	64.12000 -1.60	68.62	63.92	65.19	82,393,152
12 Apr 23	65.72000 +1.79	68.00	63.10	63.93	113,471,904
11 Apr 23	63.93000 +5.81	63.93	57.03	57.83	62,577,088
10 Apr 23	58.12000 -0.87	61.38	57.44	59.30	47,212,368
07 Apr 23	58.99000 -0.21	61.50	57.82	60.90	44,452,416
06 Apr 23	59.20000 +1.78	61.09	56.90	57.00	56,409,584
04 Apr 23	57.42000 +0.84	58.44	56.18	56.67	39,504,088
03 Apr 23	56.58000 +1.33	56.67	55.48	55.50	27,156,228
31 Mar 23	55.25000 -0.32	55.80	54.48	55.57	17,594,374
30 Mar 23	55.57000 +0.18	56.70	55.00	55.20	22,888,274
29 Mar 23	55.39000 +1.33	56.15	53.90	54.01	24,562,336
28 Mar 23	54.06000 -1.80	55.92	54.03	55.90	20,970,150
27 Mar 23	55.86000 -0.72	57.51	55.41	57.28	23,511,288
24 Mar 23	56.58000 +0.09	56.94	55.81	56.49	27,888,772
23 Mar 23	56.49000 +2.20	56.99	53.70	53.85	41,969,312
22 Mar 23	54.29000 +1.09	54.75	52.98	53.25	25,246,404
21 Mar 23	53.20000 -0.38	53.37	52.44	53.00	19,295,854
20 Mar 23	53.58000 +3.71	54.29	49.41	49.98	41,332,908
17 Mar 23	49.87000 +0.52	50.86	49.65	49.98	18,533,300
16 Mar 23	49.35000 -1.25	50.89	49.20	50.00	16,257,302
15 Mar 23	50.60000 -0.73	52.19	50.60	51.71	18,500,346
14 Mar 23	51.33000 -0.17	51.95	49.73	51.48	20,326,596
13 Mar 23	51.50000 +0.78	51.50	50.40	50.72	10,458,113
10 Mar 23	50.72000 -1.19	51.91	50.66	51.03	15,571,867
09 Mar 23	51.91000 -0.49	52.96	51.82	52.43	11,383,188
08 Mar 23	52.40000 +0.46	52.45	51.68	51.81	10,060,277
07 Mar 23	51.94000 -1.49	53.64	51.88	53.43	15,794,010
06 Mar 23	53.43000 -1.06	54.57	53.07	54.50	17,480,820
03 Mar 23	54.49000 +0.61	55.09	53.86	54.55	15,340,705
02 Mar 23	53.88000 -0.48	55.05	53.75	54.45	12,707,797
01 Mar 23	54.36000 +0.49	54.63	53.70	53.90	12,627,680
28 Feb 23	53.87000 +0.13	54.64	53.33	53.87	10,886,795
27 Feb 23	53.74000 -1.76	55.55	53.30	55.20	20,556,188
24 Feb 23	55.50000 -1.08	57.02	55.40	56.83	12,412,295
23 Feb 23	56.58000 -0.36	57.65	56.18	56.93	9,334,126
22 Feb 23	56.94000 -0.37	57.50	56.44	57.20	7,776,987
21 Feb 23	57.31000 +0.42	58.31	56.66	56.87	14,769,501
20 Feb 23	56.89000 +0.72	57.00	55.33	56.13	14,917,124
17 Feb 23	56.17000 -1.97	58.40	56.08	58.00	18,048,344
16 Feb 23	58.14000 -1.73	60.87	57.68	59.87	21,056,388
15 Feb 23	59.87000 +0.43	60.28	58.81	59.40	15,164,489
14 Feb 23	59.44000 -1.08	61.50	59.40	60.65	18,802,100
13 Feb 23	60.52000 -0.59	61.22	60.06	60.98	16,228,299
10 Feb 23	61.11000 +0.34	61.88	60.31	60.77	19,413,988
09 Feb 23	60.77000 +2.81	61.19	57.60	57.72	26,971,298
08 Feb 23	57.96000 -0.57	59.90	57.61	59.00	14,044,659
07 Feb 23	58.53000 -0.51	59.38	58.05	59.10	10,593,613
06 Feb 23	59.04000 -0.74	60.25	58.64	59.29	12,351,502
03 Feb 23	59.78000 +0.15	60.47	58.50	59.50	16,787,512
02 Feb 23	59.63000 -0.30	61.25	59.62	60.50	18,351,372
01 Feb 23	59.93000 +1.51	60.05	58.28	58.34	14,748,096
31 Jan 23	58.42000 -1.56	60.25	58.40	59.93	17,292,284
30 Jan 23	59.98000 +0.47	61.00	59.10	60.40	20,543,204
20 Jan 23	59.51000 -0.04	60.16	59.20	59.68	13,556,199
19 Jan 23	59.55000 +1.86	59.74	56.95	57.40	23,414,854
18 Jan 23	57.69000 +0.34	58.15	56.76	57.15	11,660,390
17 Jan 23	57.35000 +0.45	58.40	56.99	57.55	20,094,164
16 Jan 23	56.90000 +1.65	57.82	54.10	54.47	28,375,164
13 Jan 23	55.25000 +0.15	55.35	54.47	55.10	7,532,055
12 Jan 23	55.10000 +0.25	55.55	54.17	54.83	7,886,762
11 Jan 23	54.85000 -0.93	56.62	54.61	55.55	13,623,322
10 Jan 23	55.78000 +0.44	56.86	55.00	55.26	15,527,927
09 Jan 23	55.34000 +1.08	57.47	54.40	54.43	19,052,808
06 Jan 23	54.26000 -0.17	55.51	53.73	54.21	12,434,372
05 Jan 23	54.43000 +0.41	55.09	53.68	54.00	12,622,466
04 Jan 23	54.02000 +0.21	54.32	53.19	53.81	13,655,566
03 Jan 23	53.81000 +1.23	54.10	51.68	52.51	12,395,356
30 Dec 22	52.58000 -0.57	53.68	52.00	53.54	8,207,573
29 Dec 22	53.15000 -0.23	54.22	52.80	53.66	9,054,310
28 Dec 22	53.38000 -1.48	54.85	53.32	54.50	8,877,006
27 Dec 22	54.86000 +0.45	54.87	53.90	54.42	8,010,635
26 Dec 22	54.41000 +1.69	54.68	52.20	53.00	9,961,768
23 Dec 22	52.72000 -0.21	53.20	51.45	52.20	7,756,856
22 Dec 22	52.93000 -0.93	54.61	52.58	54.20	10,297,653
21 Dec 22	53.86000 -0.57	55.13	53.21	54.47	8,807,159
20 Dec 22	54.43000 +0.13	55.45	54.23	54.33	11,517,135
19 Dec 22	54.30000 -2.00	56.36	53.68	56.00	14,768,382
16 Dec 22	56.30000 -1.73	57.32	56.00	57.30	16,153,849
15 Dec 22	58.03000 +0.45	59.67	56.59	57.17	21,217,360
14 Dec 22	57.58000 -0.92	61.25	56.95	60.41	35,052,100
13 Dec 22	58.50000 -1.00	59.60	58.32	59.27	16,668,162
12 Dec 22	59.50000 +3.30	60.35	55.10	56.15	36,411,844
09 Dec 22	56.20000 +0.32	56.99	55.83	56.10	13,977,583
08 Dec 22	55.88000 -0.92	56.70	55.84	56.40	10,761,029
07 Dec 22	56.80000 -0.92	57.50	56.38	57.30	13,948,436
06 Dec 22	57.72000 +0.77	58.85	56.57	56.85	24,838,872
05 Dec 22	56.95000 +1.46	56.95	55.14	55.80	20,828,374
02 Dec 22	55.49000 -1.26	57.08	55.42	56.20	15,847,747
01 Dec 22	56.75000 +1.67	58.58	56.00	56.00	32,612,132
30 Nov 22	55.08000 +0.08	55.97	54.46	54.79	17,976,740
29 Nov 22	55.00000 +1.72	55.28	53.24	53.56	20,485,968
28 Nov 22	53.28000 -2.05	54.54	52.76	54.48	26,669,194
25 Nov 22	55.33000 +0.25	56.49	54.85	55.08	18,057,404
24 Nov 22	55.08000 -0.22	56.13	54.81	55.81	12,836,126
23 Nov 22	55.30000 -0.80	56.48	54.40	55.90	22,186,524
22 Nov 22	56.10000 -0.14	57.77	55.80	56.18	26,300,392
21 Nov 22	56.24000 -2.21	58.70	55.80	57.28	37,295,620
18 Nov 22	58.45000 -2.44	60.70	58.38	59.06	41,781,432
17 Nov 22	60.89000 +1.19	62.03	56.38	58.81	70,343,336
16 Nov 22	59.70000 +1.88	61.41	58.70	61.38	69,479,616
15 Nov 22	57.82000 +5.26	57.82	52.11	52.50	38,229,448
14 Nov 22	52.56000 +0.46	54.89	52.00	52.40	32,988,708
11 Nov 22	52.10000 +1.50	53.45	51.99	53.00	31,245,340
10 Nov 22	50.60000 -1.22	52.12	50.22	51.45	21,490,656
09 Nov 22	51.82000 -0.60	53.20	51.46	52.00	18,030,132
08 Nov 22	52.42000 -0.40	54.21	51.68	52.70	23,326,978
07 Nov 22	52.82000 +0.00	54.39	52.15	53.20	31,523,440
04 Nov 22	52.82000 +0.73	53.20	51.07	51.98	38,678,644
03 Nov 22	52.09000 +1.04	52.33	50.17	50.45	39,864,080
02 Nov 22	51.05000 +0.10	51.31	49.57	50.97	36,460,696
01 Nov 22	50.95000 +3.07	52.07	49.20	49.64	55,726,412
31 Oct 22	47.88000 +4.35	47.88	44.27	44.37	18,887,356
28 Oct 22	43.53000 -2.85	46.72	43.45	45.48	21,772,136
27 Oct 22	46.38000 -0.50	47.49	46.09	46.88	18,531,588
26 Oct 22	46.88000 +1.57	47.57	45.04	45.34	21,048,154
25 Oct 22	45.31000 -0.60	46.55	44.93	45.91	15,326,415
24 Oct 22	45.91000 -1.09	48.77	45.40	47.17	20,283,024
21 Oct 22	47.00000 -1.45	48.25	46.80	48.21	14,356,070
20 Oct 22	48.45000 +0.95	49.67	46.78	47.23	21,809,494
19 Oct 22	47.50000 -0.89	48.48	47.50	48.17	9,252,571
18 Oct 22	48.39000 -0.41	49.08	47.75	48.99	13,276,211
17 Oct 22	48.80000 +0.37	49.16	47.71	48.00	15,975,951
14 Oct 22	48.43000 +2.14	48.70	46.57	47.50	21,560,310
13 Oct 22	46.29000 -0.77	47.35	46.20	46.88	16,516,336
12 Oct 22	47.06000 +2.36	47.11	44.44	44.70	23,824,920
11 Oct 22	44.70000 -0.90	46.00	44.59	45.86	17,203,176
10 Oct 22	45.60000 -2.07	48.15	45.52	47.92	13,999,025
30 Sep 22	47.67000 -1.44	49.30	47.67	49.10	11,659,965
29 Sep 22	49.11000 -0.21	50.59	48.64	49.98	13,068,648
28 Sep 22	49.32000 -2.06	51.15	49.32	51.15	12,691,221
27 Sep 22	51.38000 +0.86	51.40	50.20	50.56	13,507,584
26 Sep 22	50.52000 +0.04	51.32	50.13	50.20	12,647,283
23 Sep 22	50.48000 -1.45	52.06	49.88	51.63	15,752,652
22 Sep 22	51.93000 +0.00	52.39	51.20	51.28	12,944,886
21 Sep 22	51.93000 -1.03	52.69	50.70	52.69	22,447,344
20 Sep 22	52.96000 -1.34	54.95	52.21	54.77	29,613,136
19 Sep 22	54.30000 -1.30	56.29	53.90	55.59	20,862,692
16 Sep 22	55.60000 -2.94	58.68	55.60	58.00	22,640,232
15 Sep 22	58.54000 -1.13	60.09	57.49	59.89	14,593,356
14 Sep 22	59.67000 -0.45	60.34	58.61	58.90	10,670,361
13 Sep 22	60.12000 -0.58	61.76	59.84	60.91	12,430,456
09 Sep 22	60.70000 +0.29	60.85	59.47	60.50	12,399,955
08 Sep 22	60.41000 -1.26	62.65	60.40	62.30	12,619,161
07 Sep 22	61.67000 +0.14	62.88	61.00	61.33	13,263,143
06 Sep 22	61.53000 -0.74	62.69	58.93	62.30	20,065,592
05 Sep 22	62.27000 -0.98	63.10	61.84	62.60	8,061,041
02 Sep 22	63.25000 +0.54	63.81	62.71	62.99	8,130,475
01 Sep 22	62.71000 -1.89	65.83	62.55	64.86	11,494,131
31 Aug 22	64.60000 -0.36	65.35	63.36	64.88	11,796,075
30 Aug 22	64.96000 +0.36	65.22	64.05	64.35	10,825,484
29 Aug 22	64.60000 +2.09	65.86	62.48	62.76	16,619,966
26 Aug 22	62.51000 -0.52	64.00	62.19	63.37	11,002,383
25 Aug 22	63.03000 -1.06	64.40	61.71	64.09	14,823,946
24 Aug 22	64.09000 -3.98	67.99	64.02	67.68	23,259,446
23 Aug 22	68.07000 -1.11	69.25	67.80	68.50	12,023,885
22 Aug 22	69.18000 +0.47	69.69	67.01	68.61	12,320,810
19 Aug 22	68.71000 -2.03	72.30	68.58	70.70	20,984,896
18 Aug 22	70.74000 -0.18	71.60	69.58	70.90	18,021,776
17 Aug 22	70.92000 +0.94	71.33	69.58	69.99	13,975,157
16 Aug 22	69.98000 -0.69	71.29	69.09	70.66	17,128,556
15 Aug 22	70.67000 -1.82	73.15	70.27	72.51	21,983,372
12 Aug 22	72.49000 -2.09	75.08	72.40	74.18	16,757,547
11 Aug 22	74.58000 +2.34	75.13	72.55	72.82	24,299,092
10 Aug 22	72.24000 -2.06	74.17	72.22	72.87	17,508,528
09 Aug 22	74.30000 -0.28	74.45	71.60	73.56	24,775,068
08 Aug 22	74.58000 -3.05	76.98	74.23	76.98	28,202,254
05 Aug 22	77.63000 +3.18	79.01	73.80	74.52	38,041,768
04 Aug 22	74.45000 +1.63	75.00	72.50	72.99	26,942,170
03 Aug 22	72.82000 +1.60	74.08	71.10	71.75	30,738,942
02 Aug 22	71.22000 -1.16	74.49	69.81	71.64	30,737,696
01 Aug 22	72.38000 +3.78	72.97	66.95	68.40	31,348,508
29 Jul 22	68.60000 -2.66	71.28	68.44	70.88	19,387,352
28 Jul 22	71.26000 +3.69	73.00	68.00	68.00	33,049,572
27 Jul 22	67.57000 -0.62	68.49	67.48	67.71	10,315,227
26 Jul 22	68.19000 +0.82	68.49	66.66	67.55	12,055,427
25 Jul 22	67.37000 -3.46	70.50	67.37	70.00	20,707,510
22 Jul 22	70.83000 -2.12	73.29	69.88	72.83	22,676,278
21 Jul 22	72.95000 +1.21	74.08	70.60	71.35	26,810,156
20 Jul 22	71.74000 +0.39	73.00	71.18	72.02	19,308,188
19 Jul 22	71.35000 -0.34	72.65	69.80	71.69	22,034,072
18 Jul 22	71.69000 -0.79	72.40	69.11	72.40	22,126,580
15 Jul 22	72.48000 +0.98	74.20	70.03	70.75	26,576,132
14 Jul 22	71.50000 +0.32	73.25	71.23	71.53	22,861,764
13 Jul 22	71.18000 -0.73	72.80	70.71	71.90	20,347,988
12 Jul 22	71.91000 -2.82	75.30	71.88	74.35	23,931,458
11 Jul 22	74.73000 -1.78	76.20	73.56	75.10	24,778,820
08 Jul 22	76.51000 +1.01	78.84	76.24	76.24	34,096,960
07 Jul 22	75.50000 -1.99	76.84	74.08	76.70	30,753,740
06 Jul 22	77.49000 -0.76	79.84	76.60	77.69	33,469,928
05 Jul 22	78.25000 +0.89	79.49	75.42	76.99	39,518,972
04 Jul 22	77.36000 -4.74	80.13	76.40	80.10	50,343,184
01 Jul 22	82.10000 -3.01	85.06	81.60	85.06	38,163,404
30 Jun 22	85.11000 +6.46	86.52	78.68	79.50	58,561,684
29 Jun 22	78.65000 -1.97	86.01	78.48	82.50	78,235,088
28 Jun 22	80.62000 +7.33	80.62	72.53	74.18	65,702,676
27 Jun 22	73.29000 +2.46	74.18	72.00	72.49	55,642,624
24 Jun 22	70.83000 +6.44	70.83	64.48	64.72	48,173,212
23 Jun 22	64.39000 +0.59	65.40	63.30	63.39	21,842,752
22 Jun 22	63.80000 -2.58	67.30	63.75	67.00	25,263,208
21 Jun 22	66.38000 -0.73	67.61	65.67	67.47	23,055,968
20 Jun 22	67.11000 +0.01	68.30	66.04	67.17	26,344,052
17 Jun 22	67.10000 -1.70	68.00	64.83	68.00	32,407,480
16 Jun 22	68.80000 +1.92	69.97	67.06	67.47	25,801,144
15 Jun 22	66.88000 +1.47	68.77	65.41	65.50	25,087,754
14 Jun 22	65.41000 -1.46	66.39	62.80	65.71	19,734,144
13 Jun 22	66.87000 -0.86	67.60	66.00	67.00	13,584,783
10 Jun 22	67.73000 +2.23	67.83	64.85	65.20	20,620,848
09 Jun 22	65.50000 -2.56	67.97	65.11	67.66	20,557,270
08 Jun 22	68.06000 +0.57	69.58	66.44	69.10	22,866,944
07 Jun 22	67.49000 -0.90	69.26	67.01	68.50	23,408,904
06 Jun 22	68.39000 +2.59	68.78	65.40	65.40	28,788,924
02 Jun 22	65.80000 +2.08	66.28	62.76	63.18	24,863,820
01 Jun 22	63.72000 +0.08	64.70	63.10	63.38	17,380,668
31 May 22	63.64000 +1.45	63.96	60.33	61.90	23,439,352
30 May 22	62.19000 +0.44	62.60	61.01	61.70	16,139,473
27 May 22	61.75000 -1.50	64.84	60.74	64.00	31,287,848
26 May 22	63.25000 -3.84	66.60	63.00	66.60	34,076,040
25 May 22	67.09000 -0.30	68.47	64.77	67.79	21,685,352
24 May 22	67.39000 -4.19	72.10	67.31	71.03	17,930,332
23 May 22	71.58000 -0.02	71.98	70.44	71.88	12,368,495
20 May 22	71.60000 -0.64	72.50	70.42	72.50	16,583,485
19 May 22	72.24000 -1.09	72.74	70.10	71.10	19,247,184
18 May 22	73.33000 +1.14	74.85	71.07	72.59	26,255,032
17 May 22	72.19000 +4.65	72.19	67.63	67.70	25,676,862
16 May 22	67.54000 -1.72	72.20	67.45	70.75	17,851,610
13 May 22	69.26000 +0.67	70.18	67.51	68.89	14,718,334
12 May 22	68.59000 -0.12	71.70	67.57	69.49	30,294,256
11 May 22	68.71000 +6.25	68.71	62.56	62.56	15,245,117
10 May 22	62.46000 +2.17	63.20	58.35	59.00	15,564,635
09 May 22	60.29000 -0.80	61.28	59.84	61.00	9,713,735
06 May 22	61.09000 -3.32	63.05	60.98	62.18	14,834,527
05 May 22	64.41000 -1.37	66.44	64.12	65.00	16,963,668
29 Apr 22	65.78000 +3.08	67.50	61.72	63.64	21,234,724
28 Apr 22	62.70000 +0.10	63.08	59.87	61.69	17,382,188
27 Apr 22	62.60000 +2.43	63.05	59.60	59.66	20,719,768
26 Apr 22	60.17000 +0.35	63.15	59.81	59.81	19,137,832
25 Apr 22	59.82000 -5.44	64.11	59.82	64.00	15,803,815
22 Apr 22	65.26000 -1.02	66.76	64.58	65.14	11,480,977
21 Apr 22	66.28000 -1.52	68.97	65.88	68.29	11,828,897
20 Apr 22	67.80000 -1.58	69.68	67.28	69.06	9,734,855
19 Apr 22	69.38000 -1.92	71.64	68.50	71.20	13,785,533
18 Apr 22	71.30000 +1.60	72.49	69.00	69.20	14,179,734
15 Apr 22	69.70000 +1.12	70.50	66.80	66.81	13,700,969
14 Apr 22	68.58000 +1.24	69.81	66.32	68.30	21,252,864
13 Apr 22	67.34000 -3.97	70.50	67.23	70.48	21,928,260
12 Apr 22	71.31000 +0.30	71.87	69.16	71.23	17,594,412
11 Apr 22	71.01000 -4.87	75.71	70.90	74.38	18,901,156
08 Apr 22	75.88000 -0.42	77.30	74.89	76.31	11,916,876
07 Apr 22	76.30000 -2.84	78.97	76.30	78.90	13,811,844
06 Apr 22	79.14000 -2.21	81.39	77.70	81.37	18,128,908
01 Apr 22	81.35000 +0.05	82.89	80.20	80.60	13,611,378
31 Mar 22	81.30000 -3.37	84.07	80.49	83.99	19,091,728
30 Mar 22	84.67000 +0.06	86.54	83.60	85.60	18,774,960
29 Mar 22	84.61000 -5.49	90.48	83.21	89.90	26,564,734
28 Mar 22	90.10000 -4.23	92.91	88.68	92.70	22,269,642
25 Mar 22	94.33000 +1.18	98.42	94.05	94.60	24,715,640
24 Mar 22	93.15000 -10.35	103.38	93.15	103.38	26,682,938
23 Mar 22	103.50000 +2.65	104.89	99.10	100.85	8,805,973
22 Mar 22	100.85000 -4.10	104.90	100.31	104.90	10,278,203
21 Mar 22	104.95000 +1.24	106.20	103.72	104.55	6,142,866
18 Mar 22	103.71000 -2.07	105.60	102.30	105.00	8,385,870
17 Mar 22	105.78000 -0.24	111.00	105.17	110.00	14,690,841
16 Mar 22	106.02000 +6.22	106.22	99.60	103.00	13,744,088
15 Mar 22	99.80000 -2.30	105.38	97.76	100.22	12,500,550
14 Mar 22	102.10000 -7.35	109.44	101.38	106.51	14,772,194
11 Mar 22	109.45000 +1.15	110.79	106.02	109.25	11,423,406
10 Mar 22	108.30000 +4.76	111.50	106.90	110.00	14,945,361
09 Mar 22	103.54000 +0.54	106.00	100.00	103.00	13,958,446
08 Mar 22	103.00000 -4.16	107.50	101.68	107.00	14,050,207
07 Mar 22	107.16000 -6.10	112.74	106.00	112.74	9,554,129
04 Mar 22	113.26000 -2.23	116.38	112.70	113.45	7,073,047
03 Mar 22	115.49000 -2.81	120.86	114.83	120.80	8,427,530
02 Mar 22	118.30000 +0.06	118.95	116.21	117.60	5,487,658
01 Mar 22	118.24000 +1.54	120.30	116.88	116.88	7,613,217
28 Feb 22	116.70000 -1.60	118.97	115.60	118.00	6,647,957
25 Feb 22	118.30000 +2.90	121.11	116.08	119.40	12,512,288
24 Feb 22	115.40000 -0.24	118.33	113.17	115.00	10,878,327
23 Feb 22	115.64000 +7.64	117.10	107.36	108.00	12,381,741
22 Feb 22	108.00000 -1.42	109.40	105.48	109.40	9,194,900
21 Feb 22	109.42000 -2.33	112.44	107.40	111.40	8,527,857
18 Feb 22	111.75000 -1.88	113.20	111.00	112.67	5,303,989
17 Feb 22	113.63000 +0.03	116.21	111.80	113.41	8,793,684
16 Feb 22	113.60000 +0.87	115.79	112.50	114.49	8,026,105
15 Feb 22	112.73000 +6.26	113.50	106.79	106.79	9,549,763
14 Feb 22	106.47000 -1.82	109.70	105.65	107.77	7,883,255
11 Feb 22	108.29000 -2.10	110.98	107.75	109.67	6,844,481
10 Feb 22	110.39000 +1.94	112.28	106.72	109.56	10,749,219
09 Feb 22	108.45000 +0.09	108.99	104.03	108.64	8,688,259
08 Feb 22	108.36000 -1.82	111.34	107.05	110.20	7,883,222
07 Feb 22	110.18000 +3.18	112.36	108.00	109.00	9,306,092
28 Jan 22	107.00000 -3.12	111.79	106.00	111.00	13,120,343
27 Jan 22	110.12000 -8.63	118.40	108.80	118.00	20,871,330
26 Jan 22	118.75000 +2.27	120.00	115.30	116.84	8,924,329
25 Jan 22	116.48000 -2.52	120.20	116.23	117.81	7,010,235
24 Jan 22	119.00000 +4.08	120.33	115.26	116.23	9,249,185
21 Jan 22	114.92000 -2.55	117.89	113.88	117.03	9,391,781
20 Jan 22	117.47000 -0.33	119.20	116.71	119.00	6,281,505
19 Jan 22	117.80000 -3.28	121.00	117.00	121.00	6,938,939
18 Jan 22	121.08000 +0.06	125.44	120.20	120.78	11,047,297
17 Jan 22	121.02000 +1.82	124.08	119.29	119.29	13,567,104
14 Jan 22	119.20000 +3.00	121.12	115.04	115.90	11,919,824
13 Jan 22	116.20000 -3.43	120.98	115.16	120.00	10,546,981
12 Jan 22	119.63000 +0.13	121.30	117.90	119.91	8,745,796
11 Jan 22	119.50000 -3.78	124.00	118.89	123.00	8,149,610
10 Jan 22	123.28000 -0.46	124.70	118.97	123.99	9,597,972
07 Jan 22	123.74000 -3.16	129.32	123.00	127.49	9,521,187
06 Jan 22	126.90000 +2.17	128.00	121.80	125.00	10,686,002
05 Jan 22	124.73000 -5.27	130.91	124.11	129.90	8,319,324
04 Jan 22	130.00000 +0.70	130.73	126.67	129.31	10,057,632
31 Dec 21	129.30000 -2.60	131.88	128.50	130.62	7,927,488
30 Dec 21	131.89999 +3.49	133.18	129.00	130.81	11,096,033
29 Dec 21	128.41000 -3.09	132.50	121.00	132.29	26,945,470
28 Dec 21	131.50000 -4.80	138.28	128.55	137.33	17,418,696
27 Dec 21	136.30000 -0.68	138.96	135.89	137.01	7,557,832
24 Dec 21	136.98000 +0.99	138.84	135.50	136.08	7,240,676
23 Dec 21	135.99001 -0.51	137.76	134.51	136.50	6,246,124
22 Dec 21	136.50000 +2.36	139.51	134.12	134.14	12,609,852
21 Dec 21	134.14000 -0.56	136.60	131.90	135.79	8,388,222
20 Dec 21	134.70000 -0.52	138.28	133.37	134.67	9,207,617
17 Dec 21	135.22000 -2.56	137.60	133.50	137.00	10,085,713
16 Dec 21	137.78000 -1.02	141.80	135.85	139.77	8,291,760
15 Dec 21	138.80000 -1.10	143.88	137.27	140.34	11,543,164
14 Dec 21	139.89999 +1.80	143.48	136.88	137.62	11,005,184
13 Dec 21	138.10001 +3.32	140.42	135.20	135.90	10,676,225
10 Dec 21	134.78000 -0.61	137.18	133.00	134.76	10,020,858
09 Dec 21	135.39000 +0.39	141.20	134.11	135.01	16,552,074
08 Dec 21	135.00000 +6.40	135.52	127.00	127.00	16,100,966
07 Dec 21	128.60001 -1.60	133.01	126.00	132.27	11,859,912
06 Dec 21	130.20000 -3.16	134.00	128.58	134.00	13,342,445
03 Dec 21	133.36000 +5.47	139.97	127.88	127.89	24,771,522
02 Dec 21	127.89000 +1.59	128.87	125.02	125.86	10,658,793
01 Dec 21	126.30000 +3.60	128.00	122.98	124.80	14,476,836
30 Nov 21	122.70000 -0.65	126.20	121.68	124.32	12,775,323
29 Nov 21	123.35000 +4.02	123.67	117.35	117.95	11,779,560
26 Nov 21	119.33000 -0.55	121.10	117.52	119.80	10,457,970
25 Nov 21	119.88000 -2.52	123.98	119.80	122.00	8,735,701
24 Nov 21	122.40000 +2.20	125.00	120.21	121.50	19,710,204
23 Nov 21	120.20000 +0.20	121.42	119.00	120.00	11,702,041
22 Nov 21	120.00000 +5.53	123.88	114.10	114.30	21,508,640
19 Nov 21	114.47000 +0.74	114.97	112.88	113.83	7,578,064
18 Nov 21	113.73000 -2.13	117.09	113.63	115.65	8,994,198
17 Nov 21	115.86000 -2.95	119.40	115.10	118.87	9,045,737
16 Nov 21	118.81000 +1.81	119.34	115.06	116.00	11,938,797
15 Nov 21	117.00000 -1.74	122.30	116.98	118.70	9,602,682
12 Nov 21	118.74000 -1.16	120.37	116.90	119.50	13,173,002
11 Nov 21	119.90000 +4.80	121.00	114.05	114.96	22,728,602
10 Nov 21	115.10000 -1.77	116.87	113.11	116.00	11,970,488
09 Nov 21	116.87000 +0.07	117.84	114.12	116.99	9,714,376
08 Nov 21	116.80000 +0.00	118.74	115.35	116.37	9,448,451
05 Nov 21	116.80000 -0.20	120.89	116.78	120.18	13,107,457
04 Nov 21	117.00000 +3.12	117.83	112.50	114.10	17,049,148
03 Nov 21	113.88000 -2.57	120.00	112.12	119.00	16,259,704
02 Nov 21	116.45000 +0.55	120.77	115.27	115.60	22,272,934
01 Nov 21	115.90000 +6.14	117.80	112.90	113.58	22,778,456
29 Oct 21	109.76000 +1.76	110.35	105.60	106.80	11,952,895
28 Oct 21	108.00000 +1.90	110.43	105.10	106.12	16,118,186
27 Oct 21	106.10000 +5.06	108.00	103.55	106.00	17,766,716
26 Oct 21	101.04000 -1.16	101.99	99.70	101.50	6,775,466
25 Oct 21	102.20000 +4.20	102.70	97.54	98.15	10,637,820
22 Oct 21	98.00000 -1.08	100.50	97.77	98.89	7,731,605
21 Oct 21	99.08000 -1.92	101.28	98.00	100.88	7,690,552
20 Oct 21	101.00000 -0.20	102.49	99.92	101.52	6,339,396
19 Oct 21	101.20000 +2.20	103.37	98.23	98.50	12,090,708
18 Oct 21	99.00000 +0.22	99.88	97.00	98.00	6,967,534
15 Oct 21	98.78000 +1.80	100.63	95.51	96.69	12,676,629
14 Oct 21	96.98000 +0.21	97.50	96.10	96.76	4,702,597
13 Oct 21	96.77000 -0.19	97.80	95.09	96.50	6,281,611
12 Oct 21	96.96000 -1.45	98.70	95.70	98.00	6,256,199
11 Oct 21	98.41000 +2.61	100.40	94.97	95.32	11,686,724
08 Oct 21	95.80000 +2.14	97.52	94.40	96.04	7,955,891
30 Sep 21	93.66000 +0.45	94.45	92.67	93.21	7,297,501
29 Sep 21	93.21000 -2.21	96.08	93.02	94.60	10,145,946
28 Sep 21	95.42000 -1.73	98.83	94.46	96.67	8,886,701
27 Sep 21	97.15000 +1.25	99.14	95.91	96.50	9,475,659
24 Sep 21	95.90000 -1.22	98.92	95.88	96.50	9,372,534
23 Sep 21	97.12000 +2.37	99.45	94.58	95.50	12,851,739
22 Sep 21	94.75000 -2.14	97.37	94.12	95.03	11,323,716
17 Sep 21	96.89000 -0.68	98.41	92.51	97.56	19,523,852
16 Sep 21	97.57000 -3.54	102.90	97.32	101.08	12,166,678
15 Sep 21	101.11000 -2.61	103.80	100.19	103.79	10,817,687
14 Sep 21	103.72000 -2.38	106.99	102.70	106.10	12,310,671
13 Sep 21	106.10000 -2.70	109.40	104.20	109.30	11,521,934
10 Sep 21	108.80000 +0.79	111.20	104.95	107.00	15,200,056
09 Sep 21	108.01000 +1.06	110.40	105.46	106.96	14,429,886
08 Sep 21	106.95000 -6.13	114.28	106.86	114.01	21,237,382
07 Sep 21	113.08000 +0.59	115.38	111.19	112.51	11,695,043
06 Sep 21	112.49000 +0.39	113.50	111.01	112.01	11,530,676
03 Sep 21	112.10000 -1.10	116.08	110.63	113.55	12,589,403
02 Sep 21	113.20000 -4.47	119.19	112.65	117.67	14,500,583
01 Sep 21	117.67000 -1.68	121.02	113.50	119.95	15,439,409
31 Aug 21	119.35000 -4.82	124.96	116.01	124.96	24,920,856
30 Aug 21	124.17000 +11.29	124.17	111.50	111.80	40,886,268
27 Aug 21	112.88000 +0.99	115.60	110.08	111.60	12,650,096
26 Aug 21	111.89000 -3.13	116.40	111.38	114.41	12,440,749
25 Aug 21	115.02000 +0.62	116.88	113.76	115.69	15,591,559
24 Aug 21	114.40000 +5.40	114.95	109.10	109.10	24,006,336
23 Aug 21	109.00000 +7.20	110.88	102.14	102.14	22,504,464
20 Aug 21	101.80000 -1.32	103.79	99.57	103.00	12,904,236
19 Aug 21	103.12000 +0.20	104.66	101.50	104.20	13,624,510
18 Aug 21	102.92000 -3.22	107.88	101.10	105.60	17,101,202
17 Aug 21	106.14000 -1.45	112.59	105.80	108.50	18,345,042
16 Aug 21	107.59000 +1.29	111.18	107.30	108.50	18,259,396
13 Aug 21	106.30000 -5.58	111.50	105.76	110.00	20,117,912
12 Aug 21	111.88000 +4.48	114.11	106.89	107.00	20,619,436
11 Aug 21	107.40000 -2.92	110.80	106.80	109.30	17,016,372
10 Aug 21	110.32000 +0.81	110.86	107.50	109.37	18,175,972
09 Aug 21	109.51000 -5.09	117.01	107.60	114.01	30,437,896
06 Aug 21	114.60000 +6.00	117.80	109.53	110.96	33,045,450
05 Aug 21	108.60000 -0.91	111.10	107.33	108.00	22,690,218
04 Aug 21	109.51000 +3.14	111.50	107.02	107.59	28,271,200
03 Aug 21	106.37000 -5.73	115.81	105.59	113.46	40,445,216
02 Aug 21	112.10000 +2.78	117.50	109.14	111.00	47,425,912
30 Jul 21	109.32000 +7.84	111.03	101.48	102.00	55,819,648
29 Jul 21	101.48000 +9.23	101.48	92.94	93.90	44,236,544
28 Jul 21	92.25000 -2.17	96.79	88.88	92.88	30,327,844
27 Jul 21	94.42000 +7.04	96.12	88.01	88.58	44,046,472
26 Jul 21	87.38000 -1.06	91.69	85.60	90.66	17,685,802
23 Jul 21	88.44000 -2.87	90.90	88.04	90.90	15,680,013
22 Jul 21	91.31000 -2.98	94.30	88.00	93.78	26,149,736
21 Jul 21	94.29000 +0.04	95.88	93.10	94.85	14,243,432
20 Jul 21	94.25000 +0.45	94.29	92.11	92.95	8,373,391
19 Jul 21	93.80000 +0.51	94.56	91.30	92.66	11,699,439
16 Jul 21	93.29000 -2.91	97.20	93.01	95.60	16,043,681
15 Jul 21	96.20000 -1.38	98.64	95.52	96.50	15,251,826
14 Jul 21	97.58000 -2.60	102.80	97.27	100.00	16,589,518
13 Jul 21	100.18000 +0.22	102.69	99.00	99.90	18,506,074
12 Jul 21	99.96000 +0.17	102.50	98.23	100.99	17,625,152
09 Jul 21	99.79000 -2.11	101.60	97.79	100.00	18,589,612
08 Jul 21	101.90000 +0.89	105.16	99.00	101.00	25,140,528
07 Jul 21	101.01000 +1.61	101.19	95.95	98.10	25,336,796
06 Jul 21	99.40000 -1.55	106.69	97.33	105.00	38,323,384
05 Jul 21	100.95000 +8.74	101.40	95.10	96.99	42,968,896
02 Jul 21	92.21000 -3.74	96.00	91.87	95.89	18,875,930
01 Jul 21	95.95000 -0.95	97.58	94.50	96.79	22,211,312
30 Jun 21	96.90000 +6.43	99.50	90.80	90.88	36,412,632
29 Jun 21	90.47000 -2.74	93.68	90.25	93.21	16,340,425
28 Jun 21	93.21000 -0.64	94.48	92.29	94.11	17,551,064
25 Jun 21	93.85000 +1.15	95.45	92.31	93.09	16,794,720
24 Jun 21	92.70000 -3.00	95.05	92.25	95.02	20,718,190
23 Jun 21	95.70000 -0.10	99.20	95.01	95.04	26,451,522
22 Jun 21	95.80000 -2.53	98.80	94.50	98.35	19,977,286
21 Jun 21	98.33000 -2.63	100.88	96.93	99.00	24,516,442
18 Jun 21	100.96000 +2.04	103.50	98.20	100.02	30,887,488
17 Jun 21	98.92000 +6.63	100.00	92.30	93.00	36,132,632
16 Jun 21	92.29000 -3.08	97.89	91.50	96.35	19,367,860
15 Jun 21	95.37000 +2.67	97.90	92.50	92.96	23,610,096
11 Jun 21	92.70000 -0.32	94.21	91.55	93.84	18,370,732
10 Jun 21	93.02000 +3.33	93.83	89.01	89.50	21,909,240
09 Jun 21	89.69000 +0.79	90.80	87.80	89.30	11,547,133
08 Jun 21	88.90000 +1.34	91.16	88.10	89.30	18,164,860
07 Jun 21	87.56000 +0.59	89.60	87.19	88.50	14,226,188
04 Jun 21	86.97000 +1.29	88.52	85.14	85.50	11,633,049
03 Jun 21	85.68000 +0.19	87.63	85.00	85.48	9,290,910
02 Jun 21	85.49000 -2.11	87.60	85.16	87.27	9,827,060
01 Jun 21	87.60000 +0.05	89.30	86.20	87.00	12,312,192
31 May 21	87.55000 -0.28	89.45	86.75	88.49	11,125,243
28 May 21	87.83000 -1.17	90.00	87.47	90.00	10,571,479
27 May 21	89.00000 +2.86	91.40	85.70	86.27	18,162,984
26 May 21	86.14000 -1.66	88.50	85.87	87.75	8,369,043
25 May 21	87.80000 +4.23	87.91	83.33	84.14	17,080,362
24 May 21	83.57000 -0.33	84.08	81.95	83.21	10,497,318
21 May 21	83.90000 -2.31	86.60	83.90	86.35	9,119,801
20 May 21	86.21000 -0.19	87.22	85.56	86.05	5,382,025
19 May 21	86.40000 +1.29	88.15	83.98	84.30	9,775,838
18 May 21	85.11000 -1.39	86.21	84.68	85.23	5,917,921
17 May 21	86.50000 +2.70	87.53	83.99	83.99	14,032,405
14 May 21	83.80000 +1.48	83.83	81.18	82.65	10,504,080
13 May 21	82.32000 -0.70	83.78	81.65	82.00	7,213,518
12 May 21	83.02000 +1.81	83.68	80.01	80.50	9,149,944
11 May 21	81.21000 +0.81	81.50	79.11	79.50	8,832,710
10 May 21	80.40000 -1.60	82.25	77.87	82.00	10,693,048
07 May 21	82.00000 -0.95	83.84	81.76	83.00	9,254,474
06 May 21	82.95000 -2.35	84.25	82.10	84.00	12,903,575
30 Apr 21	85.30000 -1.24	87.98	82.40	86.56	22,877,740
29 Apr 21	86.54000 -1.40	88.49	86.20	86.50	11,732,886
28 Apr 21	87.94000 +2.49	87.94	81.76	86.00	19,735,988
27 Apr 21	85.45000 -9.49	95.58	85.45	95.50	34,886,172
26 Apr 21	94.94000 -1.62	97.33	94.81	96.30	14,057,696
23 Apr 21	96.56000 -0.34	98.06	95.80	96.75	8,066,115
22 Apr 21	96.90000 +1.12	98.18	95.63	96.01	7,882,912
21 Apr 21	95.78000 -0.99	96.57	95.40	95.66	5,711,377
20 Apr 21	96.77000 -1.77	98.06	96.70	98.01	7,098,745
19 Apr 21	98.54000 +2.21	98.60	95.88	96.00	8,815,501
16 Apr 21	96.33000 +0.28	96.88	95.18	96.08	4,909,605
15 Apr 21	96.05000 -0.83	96.50	94.90	96.50	6,137,578
14 Apr 21	96.88000 +0.13	97.37	95.70	97.00	6,837,509
13 Apr 21	96.75000 +0.20	97.74	95.66	95.66	6,509,374
12 Apr 21	96.55000 -0.85	98.94	96.38	97.40	7,149,679
09 Apr 21	97.40000 -2.55	100.66	96.68	100.23	9,858,264
08 Apr 21	99.95000 -0.64	101.60	99.50	100.01	6,664,176
07 Apr 21	100.59000 -2.26	102.89	99.68	102.85	8,883,499
06 Apr 21	102.85000 -1.80	105.96	102.67	105.60	9,434,617
02 Apr 21	104.65000 +5.23	105.00	100.00	100.46	19,831,324
01 Apr 21	99.42000 +1.42	101.11	97.74	97.75	9,056,623
31 Mar 21	98.00000 -1.53	100.50	97.70	99.90	6,113,252
30 Mar 21	99.53000 +1.13	102.33	99.48	100.49	13,057,254
29 Mar 21	98.40000 -0.77	100.38	97.65	99.50	7,006,460
26 Mar 21	99.17000 +2.67	99.29	95.61	97.00	9,811,866
25 Mar 21	96.50000 -1.71	97.78	95.56	96.04	5,853,743
24 Mar 21	98.21000 -1.29	100.30	97.32	100.00	6,700,526
23 Mar 21	99.50000 +2.17	99.80	96.60	97.70	8,733,423
22 Mar 21	97.33000 -0.46	98.14	96.17	96.71	5,962,033
19 Mar 21	97.79000 -2.21	99.80	97.11	98.00	7,522,309
18 Mar 21	100.00000 -3.05	103.11	99.64	102.80	10,545,677
17 Mar 21	103.05000 +6.19	103.55	95.50	96.86	18,583,880
16 Mar 21	96.86000 +2.86	97.20	94.00	94.55	9,605,026
15 Mar 21	94.00000 -5.06	97.55	93.61	97.30	12,835,365
12 Mar 21	99.06000 -2.60	101.61	97.38	101.61	13,008,103
11 Mar 21	101.66000 +1.66	103.97	97.00	100.01	11,712,420
10 Mar 21	100.00000 -1.99	104.66	99.73	104.45	10,345,695
09 Mar 21	101.99000 -2.76	106.49	99.52	103.15	13,047,575
08 Mar 21	104.75000 -1.40	108.69	103.80	107.70	13,920,815
05 Mar 21	106.15000 +1.25	107.32	102.53	102.72	12,742,872
04 Mar 21	104.90000 -2.24	107.76	102.71	105.96	14,403,577
03 Mar 21	107.14000 +3.85	107.37	101.03	102.90	14,283,498
02 Mar 21	103.29000 -1.01	105.42	101.98	105.00	13,659,708
01 Mar 21	104.30000 +3.48	105.60	102.64	103.00	14,407,913
26 Feb 21	100.82000 -2.42	102.82	99.50	100.02	14,764,268
25 Feb 21	103.24000 -4.34	109.02	103.00	107.59	15,887,643
24 Feb 21	107.58000 -1.02	112.58	106.10	107.72	15,579,673
23 Feb 21	108.60000 -4.00	112.38	107.25	110.50	15,555,537
22 Feb 21	112.60000 -0.17	115.20	109.62	112.07	20,424,900
19 Feb 21	112.77000 -1.54	114.96	108.38	114.32	17,891,372
18 Feb 21	114.31000 +0.22	119.50	113.78	115.88	20,664,648
10 Feb 21	114.09000 +3.19	114.78	109.00	110.91	20,415,236
09 Feb 21	110.90000 +0.55	112.90	108.00	109.80	24,403,844
08 Feb 21	110.35000 +10.03	110.35	103.00	104.89	28,891,592
05 Feb 21	100.32000 -2.05	103.52	100.26	100.89	19,221,216
04 Feb 21	102.37000 +5.22	104.63	93.00	95.60	32,471,692
03 Feb 21	97.15000 +0.55	99.45	95.01	96.99	22,663,436
02 Feb 21	96.60000 -2.40	98.98	94.75	98.95	31,699,060
01 Feb 21	99.00000 -6.38	101.83	96.00	96.00	35,181,096
29 Jan 21	105.38000 -4.54	111.80	101.25	110.00	28,960,352
28 Jan 21	109.92000 -6.94	114.52	109.10	114.51	23,089,306
27 Jan 21	116.86000 +0.04	118.42	113.91	115.80	15,443,809
26 Jan 21	116.82000 +0.00	120.35	115.37	117.40	18,471,684
25 Jan 21	116.82000 -9.68	122.50	116.00	122.20	34,213,768
22 Jan 21	126.50000 -1.20	131.37	121.95	127.00	28,880,300
21 Jan 21	127.70000 -1.00	129.50	124.50	128.30	22,724,308
20 Jan 21	128.70000 +1.55	130.32	123.60	126.80	25,858,848
19 Jan 21	127.15000 +1.55	133.90	125.60	126.00	42,347,908
18 Jan 21	125.60000 +10.81	126.27	112.72	113.72	40,403,324
15 Jan 21	114.79000 -6.61	122.88	113.00	122.80	32,729,872
14 Jan 21	121.40000 +6.02	122.66	115.59	116.38	38,838,804
13 Jan 21	115.38000 +2.61	119.87	112.83	113.50	33,169,900
12 Jan 21	112.77000 +0.73	113.90	109.13	111.00	24,295,924
11 Jan 21	112.04000 +6.04	112.50	106.90	106.95	33,252,160
08 Jan 21	106.00000 -2.85	107.57	101.18	105.50	23,202,396
07 Jan 21	108.85000 +2.14	110.40	104.51	106.70	24,037,796
06 Jan 21	106.71000 -0.40	110.69	105.20	108.07	23,731,992
05 Jan 21	107.11000 +6.91	108.08	100.20	100.60	30,205,630
04 Jan 21	100.20000 +1.20	101.19	97.00	98.72	17,824,052
31 Dec 20	99.00000 +0.90	100.44	97.72	98.50	13,254,650
30 Dec 20	98.10000 +2.80	98.97	94.00	95.31	15,960,298
29 Dec 20	95.30000 +2.30	97.10	93.03	93.03	14,890,026
28 Dec 20	93.00000 -2.30	94.80	92.70	94.51	11,266,482
25 Dec 20	95.30000 -0.87	96.46	94.76	95.39	9,491,211
24 Dec 20	96.17000 -1.62	98.73	95.61	97.18	10,168,044
23 Dec 20	97.79000 +0.77	98.22	94.04	97.00	17,690,536
22 Dec 20	97.02000 -1.96	98.90	96.66	98.00	12,625,924
21 Dec 20	98.98000 +1.50	101.29	95.77	96.50	17,781,440
18 Dec 20	97.48000 -2.62	101.20	94.75	100.99	29,991,676
17 Dec 20	100.10000 -0.89	102.29	99.97	101.00	14,059,630
16 Dec 20	100.99000 -4.85	105.66	100.74	105.66	21,454,396
15 Dec 20	105.84000 -1.36	107.80	105.02	106.90	14,477,091
14 Dec 20	107.20000 -1.30	109.57	106.52	108.74	13,192,047
11 Dec 20	108.50000 +3.91	109.56	103.15	104.00	25,746,392
10 Dec 20	104.59000 -0.33	106.00	102.51	103.89	13,891,553
09 Dec 20	104.92000 -2.83	108.40	104.72	107.10	11,377,634
08 Dec 20	107.75000 -3.43	112.08	107.00	111.18	15,223,984
07 Dec 20	111.18000 +0.56	116.28	110.91	115.59	20,360,672
04 Dec 20	110.62000 +1.92	111.48	108.73	108.73	14,095,222
03 Dec 20	108.70000 +0.13	111.93	107.59	109.00	13,550,943
02 Dec 20	108.57000 +2.62	110.99	106.12	106.12	21,093,734
01 Dec 20	105.95000 +0.55	106.34	104.08	104.29	9,823,015
30 Nov 20	105.40000 +2.40	105.60	103.50	105.00	11,040,731
27 Nov 20	103.00000 +1.54	103.28	99.72	100.90	9,430,823
26 Nov 20	101.46000 -2.05	104.24	100.88	103.50	10,733,708
25 Nov 20	103.51000 -2.26	106.72	103.51	106.50	10,377,214
24 Nov 20	105.77000 -0.07	107.90	105.17	105.68	10,232,779
23 Nov 20	105.84000 +0.13	107.19	104.10	105.90	10,259,251
20 Nov 20	105.71000 -1.09	108.38	105.02	106.50	8,125,608
19 Nov 20	106.80000 +1.10	108.69	103.70	103.70	10,804,154
18 Nov 20	105.70000 +0.02	106.72	103.50	104.50	10,530,545
17 Nov 20	105.68000 -1.42	107.07	101.30	107.07	18,875,976
16 Nov 20	107.10000 -2.73	109.80	106.49	109.80	10,994,957
13 Nov 20	109.83000 +1.81	110.79	106.61	107.00	13,084,550
12 Nov 20	108.02000 +1.02	109.32	106.58	108.84	10,970,148
11 Nov 20	107.00000 -6.78	113.78	106.92	112.50	21,379,080
10 Nov 20	113.78000 -2.04	117.33	113.00	117.33	27,268,180
09 Nov 20	115.82000 +10.53	115.82	107.30	107.30	28,172,874
06 Nov 20	105.29000 +0.33	106.00	103.20	105.00	16,414,868
05 Nov 20	104.96000 +1.79	106.01	102.45	104.80	18,010,586
04 Nov 20	103.17000 +0.43	104.50	101.39	103.00	15,238,098
03 Nov 20	102.74000 +0.18	105.65	99.01	99.89	27,304,594
02 Nov 20	102.56000 +1.96	103.87	92.38	96.00	32,724,768
30 Oct 20	100.60000 +2.55	104.23	98.60	98.60	25,220,008
29 Oct 20	98.05000 -1.11	98.51	97.08	97.50	12,171,082
28 Oct 20	99.16000 +0.16	100.20	97.30	99.14	15,738,737
27 Oct 20	99.00000 -1.52	100.50	97.78	100.00	18,609,412
26 Oct 20	100.52000 -1.58	103.16	99.41	100.65	8,078,943
23 Oct 20	102.10000 -1.30	104.91	101.39	103.50	9,642,482
22 Oct 20	103.40000 +0.49	104.34	99.98	102.50	12,143,052
21 Oct 20	102.91000 -3.68	107.10	102.32	106.82	13,815,249
20 Oct 20	106.59000 -1.62	107.88	103.50	107.87	13,978,628
19 Oct 20	108.21000 -1.90	110.79	107.05	108.81	12,187,166
16 Oct 20	110.11000 -7.10	117.80	108.81	116.99	22,582,368
15 Oct 20	117.21000 -0.06	117.85	116.13	117.00	8,397,553
14 Oct 20	117.27000 -3.05	119.00	116.76	119.00	14,305,543
13 Oct 20	120.32000 -6.54	126.00	117.11	126.00	25,550,260
12 Oct 20	126.86000 +5.71	126.95	122.00	122.59	12,338,594
09 Oct 20	121.15000 +4.29	121.80	118.74	119.45	9,145,376
30 Sep 20	116.86000 -1.86	119.70	116.73	119.57	7,202,478
29 Sep 20	118.72000 -0.90	120.88	118.30	120.47	6,767,420
28 Sep 20	119.62000 +3.39	121.28	115.65	116.42	10,638,092
25 Sep 20	116.23000 -0.68	117.98	115.65	117.60	6,322,936
24 Sep 20	116.91000 -3.27	120.09	116.90	119.02	9,072,743
23 Sep 20	120.18000 +0.05	121.85	118.56	121.00	8,684,737
22 Sep 20	120.13000 -3.44	123.00	119.90	122.00	9,204,393
21 Sep 20	123.57000 -0.67	126.52	123.57	124.55	7,901,071
18 Sep 20	124.24000 +1.38	124.25	122.59	123.90	7,880,182
17 Sep 20	122.86000 +0.94	124.34	119.45	120.90	10,356,164
16 Sep 20	121.92000 -1.57	124.50	121.40	123.50	6,542,886
15 Sep 20	123.49000 +1.29	124.45	120.11	121.08	9,146,943
14 Sep 20	122.20000 +2.02	125.66	120.86	122.00	11,332,957
11 Sep 20	120.18000 +3.17	120.45	116.07	116.90	10,089,238
10 Sep 20	117.01000 -0.29	119.99	116.57	119.10	10,442,918
09 Sep 20	117.30000 -9.29	123.00	115.90	123.00	20,105,920
08 Sep 20	126.59000 -9.99	135.90	123.33	134.80	28,326,512
07 Sep 20	136.58000 -0.75	143.50	134.00	138.50	20,538,180
04 Sep 20	137.33000 +1.30	139.58	133.02	133.50	14,969,082
03 Sep 20	136.03000 -1.03	137.70	134.20	137.68	11,190,003
02 Sep 20	137.06000 +0.15	139.50	137.00	137.50	10,230,546
01 Sep 20	136.91000 -1.15	137.79	135.03	137.00	10,002,089
31 Aug 20	138.06000 +0.03	143.97	138.04	138.05	19,631,012
28 Aug 20	138.03000 +1.13	138.03	134.10	137.01	14,154,672
27 Aug 20	136.89999 +2.85	137.40	132.88	134.05	11,018,249
26 Aug 20	134.05000 -1.97	137.79	133.58	136.03	11,901,521
25 Aug 20	136.02000 -2.66	139.24	135.93	138.01	10,112,308
24 Aug 20	138.67999 +3.14	140.27	133.65	134.56	13,647,288
21 Aug 20	135.53999 -1.02	139.98	134.50	138.17	10,812,255
20 Aug 20	136.56000 +3.69	138.88	131.52	131.87	14,763,313
19 Aug 20	132.87000 -4.01	136.00	132.77	136.00	11,095,656
18 Aug 20	136.88000 -3.11	140.00	136.32	139.96	11,182,792
17 Aug 20	139.99001 +3.59	140.07	135.50	136.90	12,417,866
14 Aug 20	136.39999 +2.20	136.85	133.68	134.21	9,242,232
13 Aug 20	134.20000 -3.40	137.88	134.00	137.28	11,076,884
12 Aug 20	137.60001 +1.30	137.60	131.00	135.02	16,589,612
11 Aug 20	136.30000 -1.70	139.83	135.90	138.70	11,335,618
10 Aug 20	138.00000 +0.99	139.47	134.66	135.04	13,254,904
07 Aug 20	137.00999 -7.79	140.04	134.06	140.04	26,476,232
06 Aug 20	144.80000 -3.31	147.35	143.00	146.20	19,417,596
05 Aug 20	148.11000 +0.11	153.55	147.49	153.53	20,279,282
04 Aug 20	148.00000 -5.51	155.49	146.86	155.45	24,529,048
03 Aug 20	153.50999 +1.46	155.96	150.38	153.05	26,421,694
31 Jul 20	152.05000 +1.87	156.48	148.70	149.00	27,051,824
30 Jul 20	150.17999 +2.76	153.80	148.00	148.99	30,979,526
29 Jul 20	147.42000 +13.40	147.42	138.00	140.00	31,755,812
28 Jul 20	134.02000 +0.30	136.49	132.30	136.00	13,382,289
27 Jul 20	133.72000 -2.13	137.80	132.02	135.84	16,414,907
24 Jul 20	135.85001 -6.54	144.36	134.44	140.00	23,356,408
23 Jul 20	142.39000 -3.57	144.30	138.64	143.08	25,068,492
22 Jul 20	145.96001 -1.04	149.29	144.00	144.71	22,104,986
21 Jul 20	147.00000 +4.06	149.91	141.80	143.97	22,763,010
20 Jul 20	142.94000 +9.23	145.69	140.10	145.00	32,990,606
17 Jul 20	133.71001 +3.71	135.87	128.36	131.00	27,404,280
16 Jul 20	130.00000 -9.65	140.85	128.00	136.76	40,487,764
15 Jul 20	139.64999 -15.52	154.81	139.65	154.81	49,267,688
14 Jul 20	155.17000 -9.83	164.95	150.27	164.95	40,229,024
13 Jul 20	165.00000 +4.97	167.75	157.08	160.12	27,316,456
10 Jul 20	160.03000 +0.00	165.58	155.01	163.00	33,044,312
09 Jul 20	160.03000 +14.55	160.03	146.60	146.60	35,214,408
08 Jul 20	145.48000 +1.38	146.98	140.50	142.80	24,208,474
07 Jul 20	144.10001 +0.20	153.18	144.10	147.00	33,890,612
06 Jul 20	143.89999 +13.06	143.92	131.45	131.60	33,418,146
03 Jul 20	130.84000 -0.36	132.88	127.79	131.23	22,023,392
02 Jul 20	131.20000 -0.68	134.72	130.20	130.50	23,894,658
01 Jul 20	131.88000 +5.93	134.97	125.70	125.94	31,644,602
30 Jun 20	125.95000 +2.07	127.55	124.69	125.75	22,261,220
29 Jun 20	123.88000 -2.31	128.19	123.01	125.28	22,475,660
24 Jun 20	126.19000 +0.28	128.71	124.85	126.33	24,995,428
23 Jun 20	125.91000 +2.91	127.82	120.10	122.00	33,327,760
22 Jun 20	123.00000 +6.83	124.96	117.23	118.18	41,073,104
19 Jun 20	116.17000 +7.46	119.28	107.50	108.80	43,806,720
18 Jun 20	108.71000 +1.64	109.83	106.60	107.30	22,290,654
17 Jun 20	107.07000 -2.93	110.51	106.14	110.41	19,636,232
16 Jun 20	110.00000 +2.92	110.89	108.39	109.34	19,303,424
15 Jun 20	107.08000 +0.08	111.42	105.50	105.50	22,179,988
12 Jun 20	107.00000 -4.08	111.08	106.36	106.50	23,960,112
11 Jun 20	111.08000 +1.12	115.38	109.51	112.77	28,950,208
09 Jun 20	109.96000 +3.09	110.58	107.31	108.83	18,007,338
08 Jun 20	106.87000 -1.84	112.30	106.81	111.53	19,902,736
05 Jun 20	108.71000 +2.20	110.50	107.45	108.25	21,268,552
04 Jun 20	106.51000 -0.16	108.50	105.56	107.80	15,701,675
03 Jun 20	106.67000 +3.52	111.18	101.58	104.00	29,334,672
02 Jun 20	103.15000 +0.15	104.50	101.80	104.20	16,851,988
01 Jun 20	103.00000 +5.22	104.17	99.40	99.40	22,764,366
29 May 20	97.78000 -0.63	98.30	96.60	96.80	11,452,805
28 May 20	98.41000 +1.39	98.55	95.15	96.86	14,374,079
27 May 20	97.02000 -3.35	100.56	96.35	100.39	17,166,228
26 May 20	100.37000 +3.07	100.68	98.00	98.50	15,495,899
25 May 20	97.30000 -2.36	100.38	97.01	98.10	14,679,262
22 May 20	99.66000 -1.54	102.26	98.58	100.01	20,624,148
21 May 20	101.20000 -6.83	108.50	101.00	107.99	29,864,028
20 May 20	108.03000 -3.69	112.70	106.79	111.00	26,585,684
19 May 20	111.72000 +2.57	113.39	107.81	109.50	24,066,360
18 May 20	109.15000 -7.81	118.97	109.10	118.97	41,850,732
15 May 20	116.96000 +5.72	119.55	110.17	112.00	38,278,600
14 May 20	111.24000 -0.22	112.62	110.16	110.50	17,638,056
13 May 20	111.46000 -0.53	112.85	109.69	110.90	16,748,809
12 May 20	111.99000 -1.41	113.50	109.08	113.01	23,303,890
11 May 20	113.40000 -0.90	117.02	112.00	116.08	23,318,744
08 May 20	114.30000 +3.96	116.50	112.11	112.11	31,035,596
07 May 20	110.34000 -3.91	117.24	110.04	116.00	37,868,124
06 May 20	114.25000 +7.54	116.22	108.90	110.90	45,266,092
30 Apr 20	106.71000 +9.70	106.71	99.94	99.94	30,348,412
29 Apr 20	97.01000 +0.01	98.58	95.41	95.52	18,539,116
28 Apr 20	97.00000 +2.79	98.00	91.51	94.00	24,534,088
27 Apr 20	94.21000 +2.46	94.97	90.18	92.42	14,340,957
24 Apr 20	91.75000 -2.39	94.88	91.36	93.89	12,703,081
23 Apr 20	94.14000 -3.09	98.39	94.00	98.01	17,172,086
22 Apr 20	97.23000 +0.23	98.76	95.78	96.86	13,023,107
21 Apr 20	97.00000 -1.15	97.93	94.46	97.91	14,261,950
20 Apr 20	98.15000 -0.76	99.57	96.50	98.00	13,258,788
17 Apr 20	98.91000 +1.02	102.38	98.17	100.00	21,536,752
16 Apr 20	97.89000 +1.12	98.77	94.01	95.50	13,025,467
15 Apr 20	96.77000 +0.14	100.55	95.51	96.30	23,119,092
14 Apr 20	96.63000 +4.10	96.65	91.05	94.20	21,353,138
13 Apr 20	92.53000 -10.27	100.00	92.52	100.00	28,792,010
10 Apr 20	102.80000 -5.48	107.94	101.66	107.90	14,597,393
09 Apr 20	108.28000 -2.67	112.50	107.28	111.59	12,558,651
08 Apr 20	110.95000 +1.90	112.98	107.46	108.00	15,160,092
07 Apr 20	109.05000 +2.06	113.98	107.90	113.00	19,621,828
03 Apr 20	106.99000 -3.23	109.95	106.11	109.00	15,588,423
02 Apr 20	110.22000 +8.22	110.65	101.39	101.39	26,949,264
01 Apr 20	102.00000 +0.50	104.68	99.50	100.00	15,793,153
31 Mar 20	101.50000 -1.28	105.97	100.23	104.93	16,085,245
30 Mar 20	102.78000 -2.78	103.45	96.33	102.00	23,033,528
27 Mar 20	105.56000 -2.71	110.78	105.50	110.00	18,277,620
26 Mar 20	108.27000 -12.03	113.87	108.27	108.27	40,431,664
11 Mar 20	120.30000 -6.86	128.85	120.06	128.85	22,290,060
10 Mar 20	127.16000 +9.37	127.33	118.31	118.31	27,115,068
09 Mar 20	117.79000 -13.09	128.58	117.79	126.00	23,919,740
06 Mar 20	130.88000 -1.63	134.00	128.13	129.02	11,310,867
05 Mar 20	132.50999 -0.71	136.48	128.00	136.00	19,947,940
04 Mar 20	133.22000 -6.78	138.98	127.68	138.98	25,530,930
03 Mar 20	140.00000 -3.21	150.00	138.57	145.48	27,230,512
02 Mar 20	143.21001 +3.84	146.75	138.00	143.00	25,298,188
28 Feb 20	139.37000 -8.55	144.90	133.88	139.38	36,434,580
27 Feb 20	147.92000 -8.08	161.37	147.62	159.99	29,252,660
26 Feb 20	156.00000 -10.33	171.88	151.75	165.00	34,666,000
25 Feb 20	166.33000 +15.12	166.33	146.50	148.98	38,362,532
24 Feb 20	151.21001 +12.01	153.00	139.00	139.21	29,658,748
21 Feb 20	139.20000 +2.45	140.18	134.50	135.00	23,874,016
20 Feb 20	136.75000 +7.77	136.75	128.98	131.80	29,821,216
19 Feb 20	128.98000 +1.88	131.34	122.55	125.01	29,902,316
18 Feb 20	127.10000 +2.64	128.34	123.70	124.80	25,317,352
17 Feb 20	124.46000 +2.38	124.47	120.97	124.00	23,665,960
14 Feb 20	122.08000 -4.90	129.20	118.67	125.88	34,130,144
13 Feb 20	126.98000 +5.58	132.20	121.59	124.50	30,842,232
12 Feb 20	121.40000 +0.40	121.80	118.01	118.87	16,332,774
11 Feb 20	121.00000 +3.44	123.00	119.00	119.00	18,647,036
10 Feb 20	117.56000 -4.54	122.02	114.27	122.00	21,719,220
07 Feb 20	122.10000 +3.80	124.90	116.65	116.67	21,610,288
06 Feb 20	118.30000 +0.30	119.90	115.40	115.49	20,643,000
05 Feb 20	118.00000 -4.20	125.41	117.00	122.47	28,879,382
04 Feb 20	122.20000 +9.70	122.87	112.53	112.53	23,890,256
03 Feb 20	112.50000 -12.50	115.30	112.50	112.50	17,765,472
23 Jan 20	125.00000 -5.25	132.29	121.76	127.55	22,617,984
22 Jan 20	130.25000 +2.26	133.30	125.03	127.00	22,340,148
21 Jan 20	127.99000 +6.99	131.31	124.01	125.51	27,158,320
20 Jan 20	121.00000 +11.00	121.00	115.00	117.00	12,780,932
17 Jan 20	110.00000 -0.48	113.50	108.40	110.33	13,009,510
16 Jan 20	110.48000 +0.48	111.66	107.00	108.28	13,366,887
15 Jan 20	110.00000 +3.50	111.18	105.18	105.97	18,471,992
14 Jan 20	106.50000 -3.92	112.48	105.77	111.00	22,096,586
13 Jan 20	110.42000 +10.04	110.42	99.86	100.80	26,944,364
10 Jan 20	100.38000 +6.79	101.50	93.70	93.90	25,527,724
09 Jan 20	93.59000 +2.91	94.20	91.11	91.88	13,715,632
08 Jan 20	90.68000 -1.27	92.22	90.35	91.44	8,956,158
07 Jan 20	91.95000 -0.31	93.99	91.18	93.10	9,765,947
06 Jan 20	92.26000 -0.32	93.87	90.68	91.41	10,203,508
03 Jan 20	92.58000 -3.65	96.66	91.00	96.00	17,003,094
02 Jan 20	96.23000 +3.73	97.37	91.90	92.68	16,265,065
31 Dec 19	92.50000 +0.15	93.95	91.16	92.90	8,252,288
30 Dec 19	92.35000 +1.17	93.40	87.45	89.66	13,012,444
27 Dec 19	91.18000 -3.70	94.96	90.80	94.47	14,057,043
26 Dec 19	94.88000 -0.74	97.30	94.36	95.98	8,979,503
25 Dec 19	95.62000 +2.02	98.30	93.45	93.50	17,326,140
24 Dec 19	93.60000 +1.10	94.41	91.51	92.98	11,844,783
23 Dec 19	92.50000 -3.11	93.60	90.80	91.00	14,068,262
20 Dec 19	95.61000 -2.27	99.23	95.60	97.88	13,234,875
19 Dec 19	97.88000 -3.00	100.67	95.45	99.85	19,751,624
18 Dec 19	100.88000 -4.12	110.00	99.70	109.00	29,918,720
17 Dec 19	105.00000 +2.15	107.40	102.26	103.18	21,845,076
16 Dec 19	102.85000 -0.35	103.78	99.60	103.35	17,347,540
13 Dec 19	103.20000 +0.40	104.35	99.53	103.99	16,186,889
12 Dec 19	102.80000 -0.42	105.80	101.65	104.49	16,465,016
11 Dec 19	103.22000 +2.58	106.12	99.51	100.01	21,584,718
10 Dec 19	100.64000 +1.12	101.75	96.25	98.78	17,243,836
09 Dec 19	99.52000 -2.98	102.96	99.28	102.30	18,289,442
06 Dec 19	102.50000 +3.05	102.50	98.23	99.22	19,139,288
05 Dec 19	99.45000 -2.97	106.85	99.01	102.40	21,155,660
04 Dec 19	102.42000 -1.61	104.00	100.76	102.47	12,636,541
03 Dec 19	104.03000 +3.04	104.50	99.42	100.50	15,898,985
02 Dec 19	100.99000 +4.09	103.51	96.80	96.80	17,145,336
29 Nov 19	96.90000 -2.10	99.35	94.10	99.06	17,098,372
28 Nov 19	99.00000 +2.30	100.20	95.50	95.50	21,697,768
27 Nov 19	96.70000 +8.79	96.70	85.80	86.33	28,327,388
26 Nov 19	87.91000 +0.96	89.49	85.35	88.49	14,659,905
25 Nov 19	86.95000 -4.73	92.99	85.85	90.60	21,834,946
22 Nov 19	91.68000 +5.68	94.60	88.10	89.00	35,254,800
21 Nov 19	86.00000 +4.61	86.01	80.00	80.66	17,682,232
20 Nov 19	81.39000 -2.21	83.93	80.88	83.12	10,351,993
19 Nov 19	83.60000 +1.19	83.86	81.42	82.01	9,780,937
18 Nov 19	82.41000 -2.29	84.45	80.65	83.60	14,727,843
15 Nov 19	84.70000 -0.35	88.65	83.70	85.00	19,254,796
14 Nov 19	85.05000 +0.95	86.98	83.50	83.85	14,973,534
13 Nov 19	84.10000 +3.45	85.18	80.29	80.82	16,695,096
12 Nov 19	80.65000 -1.97	82.48	78.50	81.95	15,803,798
11 Nov 19	82.62000 -1.38	84.80	81.89	83.99	12,691,608
08 Nov 19	84.00000 +0.53	87.90	83.10	84.45	20,229,620
07 Nov 19	83.47000 +1.36	83.70	80.65	82.17	12,205,155
06 Nov 19	82.11000 -0.69	85.18	80.33	81.90	16,731,112
05 Nov 19	82.80000 +2.80	84.88	79.11	80.00	23,924,662
04 Nov 19	80.00000 +6.93	80.38	73.01	73.70	23,478,856
01 Nov 19	73.07000 -2.13	75.97	72.70	74.50	15,025,965
31 Oct 19	75.20000 +0.34	79.77	74.60	77.87	24,606,874
30 Oct 19	74.86000 +3.68	75.90	69.01	70.99	20,697,456
29 Oct 19	71.18000 -2.05	75.19	71.18	75.00	13,083,912
28 Oct 19	73.23000 +2.22	74.81	70.00	70.00	17,426,424
25 Oct 19	71.01000 +1.64	71.80	69.12	70.00	11,993,721
24 Oct 19	69.37000 -1.21	70.79	68.62	70.48	8,540,737
23 Oct 19	70.58000 -0.99	72.16	70.00	71.80	10,333,970
22 Oct 19	71.57000 +1.92	72.58	70.10	70.50	11,579,928
21 Oct 19	69.65000 +0.88	70.98	68.70	68.75	11,671,814
18 Oct 19	68.77000 -4.01	73.68	68.55	72.56	15,030,242
17 Oct 19	72.78000 +1.36	74.50	70.40	71.34	12,995,210
16 Oct 19	71.42000 -0.72	73.32	70.00	72.14	11,911,609
15 Oct 19	72.14000 -2.36	74.38	70.36	73.40	14,024,454
14 Oct 19	74.50000 +1.55	76.13	73.45	74.01	19,093,180
11 Oct 19	72.95000 -0.24	73.94	71.60	73.80	15,765,136
10 Oct 19	73.19000 +1.79	73.88	71.40	72.00	19,610,206
09 Oct 19	71.40000 +3.40	71.40	67.85	68.10	18,056,520
08 Oct 19	68.00000 -2.69	72.50	67.55	71.46	20,011,256
30 Sep 19	70.69000 -4.31	75.49	70.04	75.14	19,443,040
27 Sep 19	75.00000 +2.80	76.01	71.47	72.00	24,670,556
26 Sep 19	72.20000 -7.95	82.28	72.20	80.59	30,094,118
25 Sep 19	80.15000 -2.54	82.32	77.89	81.80	21,166,284
24 Sep 19	82.69000 -2.31	85.50	82.00	84.40	20,526,002
23 Sep 19	85.00000 +1.55	85.10	81.00	81.88	25,471,002
20 Sep 19	83.45000 +6.35	84.81	76.51	77.00	39,467,232
19 Sep 19	77.10000 +6.20	77.99	70.23	70.56	32,430,472
18 Sep 19	70.90000 -2.66	74.88	69.14	74.35	27,962,030
17 Sep 19	73.56000 +0.26	74.20	70.63	72.24	21,434,012
16 Sep 19	73.30000 +1.44	75.29	70.25	72.82	26,705,980
12 Sep 19	71.86000 +0.46	73.66	67.26	72.20	29,537,596
11 Sep 19	71.40000 +1.67	74.30	69.18	69.73	33,469,204
10 Sep 19	69.73000 -3.02	74.85	68.61	72.00	37,170,460
09 Sep 19	72.75000 +6.61	72.75	65.51	65.99	47,515,700
06 Sep 19	66.14000 -0.78	69.10	63.33	67.93	53,965,976
05 Sep 19	66.92000 +6.08	66.92	66.10	66.92	56,420,648
04 Sep 19	60.84000 +5.53	60.84	60.84	60.84	2,873,876
03 Sep 19	55.31000 +5.03	55.31	55.31	55.31	1,202,802
02 Sep 19	50.28000 +4.57	50.28	50.28	50.28	3,273,427
30 Aug 19	45.71000 -3.89	50.49	45.28	49.68	22,479,078
29 Aug 19	49.60000 +3.95	50.22	45.51	46.63	20,262,964
28 Aug 19	45.65000 -0.55	47.65	45.20	45.95	11,563,473
27 Aug 19	46.20000 +1.35	48.05	44.44	45.03	17,561,868
26 Aug 19	44.85000 +2.24	44.85	41.40	41.51	14,367,094
23 Aug 19	42.61000 -0.69	43.50	41.95	43.00	8,907,637
22 Aug 19	43.30000 +0.45	43.86	42.32	42.80	15,192,581
21 Aug 19	42.85000 +2.38	43.48	39.57	40.32	20,529,164
20 Aug 19	40.47000 +0.47	40.88	39.63	40.29	13,154,645
19 Aug 19	40.00000 +1.57	40.87	38.21	38.22	17,267,620
16 Aug 19	38.43000 -0.26	39.34	38.18	38.69	6,664,787
15 Aug 19	38.69000 +0.41	38.98	36.55	36.75	8,393,372
14 Aug 19	38.28000 -0.42	40.13	38.23	39.60	10,886,421
13 Aug 19	38.70000 -1.45	40.15	38.22	39.45	10,300,283
12 Aug 19	40.15000 +2.22	40.40	37.06	38.30	11,438,452
09 Aug 19	37.93000 -0.41	39.69	37.51	38.76	9,930,700
08 Aug 19	38.34000 +1.42	38.97	36.80	37.43	11,219,825
07 Aug 19	36.92000 -1.18	37.70	36.50	37.68	10,710,897
06 Aug 19	38.10000 -0.19	38.75	36.77	37.10	8,770,670
05 Aug 19	38.29000 -1.04	39.90	38.28	39.29	7,274,771
02 Aug 19	39.33000 -0.98	39.67	37.61	39.00	12,844,867
01 Aug 19	40.31000 +0.15	40.45	39.41	40.09	7,904,561
31 Jul 19	40.16000 -0.14	41.24	40.05	40.38	6,556,684
30 Jul 19	40.30000 -0.73	41.08	40.01	40.60	7,455,824
29 Jul 19	41.03000 +1.13	41.79	39.49	39.95	11,030,304
26 Jul 19	39.90000 +0.65	40.25	38.81	39.45	10,734,186
25 Jul 19	39.25000 +1.44	40.44	37.96	37.96	18,200,900
24 Jul 19	37.81000 +1.60	37.90	36.22	36.55	11,061,271
23 Jul 19	36.21000 +1.46	36.48	34.51	34.55	8,297,038
22 Jul 19	34.75000 -1.20	36.88	34.50	36.26	8,986,536
19 Jul 19	35.95000 +0.05	37.20	35.87	36.31	7,754,652
18 Jul 19	35.90000 -1.39	37.55	35.88	37.11	9,347,710
17 Jul 19	37.29000 +0.77	38.47	36.64	37.18	17,402,008
16 Jul 19	36.52000 +1.03	36.88	35.17	35.61	13,452,553
15 Jul 19	35.49000 +0.93	35.85	33.50	34.11	11,006,788
12 Jul 19	34.56000 -0.64	35.45	34.11	35.30	8,073,276
11 Jul 19	35.20000 -0.60	36.00	35.03	35.94	6,502,300
10 Jul 19	35.80000 +0.16	36.68	35.51	35.66	8,862,634
09 Jul 19	35.64000 +0.07	36.25	34.79	35.20	7,548,772
08 Jul 19	35.57000 +0.29	36.58	34.60	35.20	10,503,468
05 Jul 19	35.28000 +0.76	35.40	34.33	34.35	7,623,779
04 Jul 19	34.52000 -0.45	35.20	34.12	34.94	6,826,667
03 Jul 19	34.97000 +0.02	35.26	34.27	34.61	7,004,258
02 Jul 19	34.95000 -0.99	35.77	34.58	35.48	12,239,392
01 Jul 19	35.94000 +2.72	35.95	34.25	34.52	18,536,348
28 Jun 19	33.22000 -0.60	33.99	32.73	33.90	6,079,727
27 Jun 19	33.82000 +0.63	34.19	33.30	33.30	11,083,528
26 Jun 19	33.19000 +0.89	33.50	32.39	32.80	11,094,566
25 Jun 19	32.30000 -1.03	33.10	31.55	32.94	12,502,171
24 Jun 19	33.33000 -1.55	34.74	32.93	34.70	13,324,771
21 Jun 19	34.88000 +0.51	35.30	33.64	34.37	14,281,445
20 Jun 19	34.37000 +0.41	34.95	33.21	33.90	11,533,434
19 Jun 19	33.96000 +0.07	35.78	33.89	35.10	12,857,325
18 Jun 19	33.89000 +0.32	34.24	32.84	33.95	6,807,541
17 Jun 19	33.57000 -1.28	35.21	33.43	35.15	9,024,679
14 Jun 19	34.85000 -1.27	36.60	34.37	36.30	10,035,780
13 Jun 19	36.12000 -1.08	37.68	36.11	36.50	8,510,845
12 Jun 19	37.20000 +0.61	37.80	36.14	36.55	11,520,773
11 Jun 19	36.59000 +1.98	37.47	33.64	34.86	15,574,360
10 Jun 19	34.61000 +1.91	34.94	32.85	32.85	9,625,506
06 Jun 19	32.70000 -2.30	34.99	31.52	34.97	14,930,055
04 Jun 19	35.00000 -0.15	35.98	34.72	34.72	8,292,576
03 Jun 19	35.15000 -0.80	36.50	34.34	36.01	9,796,059
31 May 19	35.95000 +1.97	36.57	34.08	34.49	12,322,702
30 May 19	33.98000 +0.78	35.80	33.60	33.60	10,156,117
29 May 19	33.20000 +0.81	33.62	31.88	32.01	8,573,020
28 May 19	32.39000 +0.19	33.39	31.80	31.98	10,706,985
27 May 19	32.20000 +1.40	32.80	30.31	30.32	11,046,294
24 May 19	30.80000 -0.38	32.00	29.80	30.95	8,293,307
23 May 19	31.18000 -1.80	33.00	31.06	33.00	12,577,848
22 May 19	32.98000 +3.00	32.98	30.39	30.88	21,758,240
21 May 19	29.98000 +0.37	30.34	28.81	29.49	8,042,159
20 May 19	29.61000 +0.79	29.99	28.38	29.52	11,208,668
17 May 19	28.82000 -0.33	30.61	28.73	29.43	11,317,995
16 May 19	29.15000 -0.79	29.99	28.90	29.98	7,311,299
15 May 19	29.94000 +0.01	30.50	29.30	30.16	8,243,604
14 May 19	29.93000 +0.05	30.34	29.38	29.38	6,103,650
13 May 19	29.88000 -2.12	32.32	29.83	31.45	9,626,267
10 May 19	32.00000 +2.43	32.48	29.00	30.20	11,004,072
09 May 19	29.57000 -0.03	30.48	29.21	29.24	6,810,916
08 May 19	29.60000 -0.43	31.15	28.30	28.90	9,277,258
07 May 19	30.03000 -0.75	30.99	28.73	30.68	10,860,735
06 May 19	30.78000 -3.42	31.50	30.78	30.78	9,439,274
30 Apr 19	34.20000 -1.55	35.09	33.51	34.51	8,705,844
29 Apr 19	35.75000 -0.85	37.57	34.18	36.70	8,062,666
26 Apr 19	36.60000 -0.31	36.93	35.81	36.55	4,863,678
25 Apr 19	36.91000 -0.22	38.37	36.01	37.40	8,419,605
24 Apr 19	37.13000 +0.88	37.16	35.41	36.30	7,251,359
23 Apr 19	36.25000 +0.35	37.00	35.60	35.75	7,483,996
22 Apr 19	35.90000 -0.10	36.55	35.28	36.30	4,859,273
19 Apr 19	36.00000 -0.81	37.00	35.15	36.90	6,716,624
18 Apr 19	36.81000 +0.63	37.30	35.23	36.18	7,522,520
17 Apr 19	36.18000 -0.25	38.05	36.10	37.65	11,281,724
16 Apr 19	36.43000 +1.85	36.45	33.36	34.54	11,644,706
15 Apr 19	34.58000 -0.81	36.38	34.44	36.10	7,553,551
12 Apr 19	35.39000 -0.10	35.89	34.62	35.84	7,290,447
11 Apr 19	35.49000 -1.88	37.45	35.04	37.40	10,981,863
10 Apr 19	37.37000 -0.43	39.30	37.14	37.51	8,453,589
09 Apr 19	37.80000 +1.20	39.07	35.55	35.90	11,629,927
08 Apr 19	36.60000 -1.08	38.65	35.65	37.50	15,148,400
04 Apr 19	37.68000 +0.29	40.20	37.02	37.55	19,900,316
03 Apr 19	37.39000 +3.40	37.39	33.68	34.43	20,278,180
02 Apr 19	33.99000 +0.91	35.18	32.51	33.16	18,701,806
01 Apr 19	33.08000 +3.01	33.08	30.00	30.07	19,670,448
29 Mar 19	30.07000 +0.52	30.49	28.58	29.20	11,055,490
28 Mar 19	29.55000 -0.56	31.29	29.35	29.76	11,721,102
27 Mar 19	30.11000 -0.64	30.95	29.05	30.70	12,068,108
26 Mar 19	30.75000 -1.60	34.59	29.30	34.58	30,360,000
25 Mar 19	32.35000 +2.94	32.35	30.10	31.55	17,057,126
22 Mar 19	29.41000 +2.67	29.41	27.40	27.87	18,232,964
21 Mar 19	26.74000 -0.14	27.38	26.55	27.19	7,137,139
20 Mar 19	26.88000 -0.52	27.59	25.98	27.47	8,571,718
19 Mar 19	27.40000 -0.11	28.00	27.11	27.51	6,161,297
18 Mar 19	27.51000 +0.25	27.83	26.89	27.16	7,414,199
15 Mar 19	27.26000 +1.04	27.46	26.11	26.25	9,399,988
14 Mar 19	26.22000 -2.63	29.01	25.97	28.70	14,304,500
13 Mar 19	28.85000 -1.43	29.99	28.50	29.92	9,046,125
12 Mar 19	30.28000 +0.71	31.68	29.40	29.40	11,352,184
11 Mar 19	29.57000 -0.40	30.31	28.50	30.26	13,717,801
08 Mar 19	29.97000 +0.97	31.90	27.50	28.04	17,751,724
07 Mar 19	29.00000 -1.66	30.70	28.80	30.70	13,759,536
06 Mar 19	30.66000 +0.36	31.45	30.23	30.92	9,274,773
05 Mar 19	30.30000 +1.20	30.50	28.44	28.87	10,734,619
04 Mar 19	29.10000 -0.04	31.20	28.89	30.01	12,453,630
01 Mar 19	29.14000 +0.15	29.40	28.64	29.00	3,196,025
28 Feb 19	28.99000 -0.13	29.73	28.55	29.00	4,282,762
27 Feb 19	29.12000 +0.32	30.27	28.55	29.12	8,420,842
26 Feb 19	28.80000 -0.26	30.90	28.80	29.97	11,837,892
25 Feb 19	29.06000 +2.64	29.06	26.96	26.98	13,707,218
22 Feb 19	26.42000 +0.74	26.58	25.30	25.40	7,735,210
21 Feb 19	25.68000 +0.12	26.95	25.29	25.50	10,831,816
20 Feb 19	25.56000 -0.65	26.43	25.03	26.13	9,240,180
19 Feb 19	26.21000 -0.37	27.08	25.90	26.35	10,956,400
18 Feb 19	26.58000 +0.33	27.20	25.46	26.30	13,297,307
15 Feb 19	26.25000 +0.90	26.62	24.82	25.33	10,927,916
14 Feb 19	25.35000 +0.92	26.05	24.28	24.41	9,805,515
13 Feb 19	24.43000 +0.59	24.68	23.55	23.55	9,933,818
12 Feb 19	23.84000 +0.35	24.73	22.82	23.18	10,042,160
11 Feb 19	23.49000 +0.90	24.00	22.46	23.25	7,595,999
01 Feb 19	22.59000 +2.05	22.59	21.04	21.10	7,500,186
31 Jan 19	20.54000 -0.26	21.70	20.40	20.95	6,034,902
30 Jan 19	20.80000 -0.08	21.50	20.38	20.95	3,692,742
29 Jan 19	20.88000 -0.62	21.70	20.55	21.65	6,328,324
28 Jan 19	21.50000 +0.86	22.18	20.43	20.43	9,951,027
25 Jan 19	20.64000 +0.37	22.22	20.38	20.39	14,719,871
24 Jan 19	20.27000 +1.84	20.27	17.93	18.58	12,559,245
23 Jan 19	18.43000 -0.73	19.15	17.71	19.15	8,040,902
22 Jan 19	19.16000 -0.63	20.08	18.98	20.08	4,929,646
21 Jan 19	19.79000 +0.49	20.16	19.16	19.16	5,808,546
18 Jan 19	19.30000 +0.02	19.76	19.22	19.44	4,453,077
17 Jan 19	19.28000 -0.53	19.83	19.23	19.81	3,530,261
16 Jan 19	19.81000 +0.05	20.05	19.39	19.86	5,298,345
15 Jan 19	19.76000 -0.12	20.01	19.35	20.01	4,178,030
14 Jan 19	19.88000 -0.59	20.44	19.70	20.44	2,932,582
11 Jan 19	20.47000 -0.12	21.19	20.35	20.63	3,281,643
10 Jan 19	20.59000 -0.61	21.12	20.31	20.96	4,427,937
09 Jan 19	21.20000 +0.66	22.04	20.46	20.92	6,774,509
08 Jan 19	20.54000 -0.46	21.19	20.50	20.87	4,058,300
07 Jan 19	21.00000 +0.42	21.28	20.30	21.00	5,717,555
04 Jan 19	20.58000 +1.37	20.62	19.47	19.47	8,264,902
03 Jan 19	19.21000 -1.72	21.13	19.00	21.13	9,753,983
02 Jan 19	20.93000 -0.20	21.48	20.65	21.45	4,212,363
28 Dec 18	21.13000 -0.16	21.50	20.60	21.01	4,827,181
27 Dec 18	21.29000 -0.97	22.65	20.82	22.55	7,825,928
26 Dec 18	22.26000 -0.78	23.15	22.05	23.15	5,964,440
25 Dec 18	23.04000 +0.07	23.36	22.28	22.97	5,581,620
24 Dec 18	22.97000 -0.01	23.35	22.22	22.90	5,058,889
21 Dec 18	22.98000 +0.40	23.74	22.20	22.56	8,083,040
20 Dec 18	22.58000 +0.08	22.87	21.77	22.50	9,085,060
19 Dec 18	22.50000 -2.50	25.30	22.50	25.25	21,709,488
18 Dec 18	25.00000 -0.03	25.54	24.50	24.70	4,810,715
17 Dec 18	25.03000 -2.37	27.18	24.66	27.00	13,134,837
14 Dec 18	27.40000 +0.34	28.18	26.71	26.90	7,533,976
13 Dec 18	27.06000 +0.42	27.20	26.44	26.74	6,173,620
12 Dec 18	26.64000 -0.56	27.60	26.57	27.09	6,067,347
11 Dec 18	27.20000 +0.43	27.37	26.11	26.76	8,104,485
10 Dec 18	26.77000 +0.12	27.05	26.02	26.02	8,018,127
07 Dec 18	26.65000 -0.96	27.45	25.72	26.80	14,520,366
06 Dec 18	27.61000 -3.07	30.00	27.61	30.00	16,029,874
05 Dec 18	30.68000 +0.11	31.72	29.83	30.62	16,868,262
04 Dec 18	30.57000 -1.48	31.98	29.88	31.80	21,465,486
03 Dec 18	32.05000 +1.55	33.43	27.80	30.30	52,508,020
16 Apr 18	30.50000 +2.11	30.60	27.83	28.35	8,523,391
13 Apr 18	28.39000 +0.00	28.62	27.99	28.39	2,294,675
12 Apr 18	28.39000 -0.27	28.75	28.00	28.40	2,307,584
11 Apr 18	28.66000 +0.22	28.89	27.80	28.89	4,272,210
10 Apr 18	28.44000 -0.26	28.95	26.80	28.72	5,929,200
09 Apr 18	28.70000 +0.09	28.99	28.29	28.99	2,398,284
04 Apr 18	28.61000 -0.60	29.18	28.10	28.97	2,782,481
03 Apr 18	29.21000 +0.01	29.88	28.43	29.21	3,644,677
02 Apr 18	29.20000 +1.00	30.30	28.25	28.40	7,566,129
30 Mar 18	28.20000 +1.04	28.36	26.90	27.18	3,805,535
29 Mar 18	27.16000 +0.00	27.49	26.50	27.39	2,711,890
28 Mar 18	27.16000 +1.16	27.60	25.70	26.00	5,575,388
27 Mar 18	26.00000 +0.77	26.45	25.59	25.63	2,978,511
26 Mar 18	25.23000 +0.18	25.35	23.75	24.49	2,973,045
23 Mar 18	25.05000 -2.21	26.75	24.53	26.20	5,134,574
22 Mar 18	27.26000 -0.51	27.69	25.58	27.33	6,465,838
21 Mar 18	27.77000 -0.18	28.23	27.51	27.99	1,882,131
20 Mar 18	27.95000 -0.14	28.21	27.57	27.80	2,043,455
19 Mar 18	28.09000 +0.62	28.27	27.30	27.51	3,751,327
16 Mar 18	27.47000 -1.12	28.79	27.00	28.61	6,098,254
15 Mar 18	28.59000 -0.08	29.20	27.90	28.69	3,218,885
14 Mar 18	28.67000 -0.97	29.89	28.60	29.54	2,432,202
13 Mar 18	29.64000 -0.83	30.55	29.60	30.21	3,028,615
12 Mar 18	30.47000 +1.16	31.24	29.15	29.24	5,704,932
09 Mar 18	29.31000 +0.64	29.67	28.40	28.64	4,380,195
08 Mar 18	28.67000 -0.88	29.75	28.52	29.27	3,403,659
07 Mar 18	29.55000 +0.56	30.20	28.60	28.90	4,286,882
06 Mar 18	28.99000 +0.46	29.18	28.20	28.40	5,798,749
05 Mar 18	28.53000 -0.34	29.38	27.95	28.87	2,767,915
02 Mar 18	28.87000 -0.02	29.25	28.21	28.55	3,715,277
01 Mar 18	28.89000 +1.50	29.85	27.16	27.60	8,381,962
28 Feb 18	27.39000 -0.01	28.46	26.71	27.00	7,172,741
27 Feb 18	27.40000 +0.51	27.60	26.52	26.90	5,743,067
26 Feb 18	26.89000 +1.65	27.40	24.86	25.20	5,647,030
23 Feb 18	25.24000 -0.60	25.70	24.89	25.66	2,490,927
22 Feb 18	25.84000 +0.32	25.99	25.06	25.55	3,253,586
14 Feb 18	25.52000 -0.47	26.37	25.30	25.96	1,275,033
13 Feb 18	25.99000 +0.21	26.09	25.54	25.88	3,473,732
12 Feb 18	25.78000 +1.41	25.90	24.09	24.73	4,997,252
09 Feb 18	24.37000 +0.09	25.10	23.31	23.66	5,443,846
08 Feb 18	24.28000 +1.52	24.70	22.41	22.85	5,549,312
07 Feb 18	22.76000 -0.01	23.63	22.01	23.22	4,126,484
06 Feb 18	22.77000 -0.59	23.25	21.66	22.85	5,771,867
05 Feb 18	23.36000 -1.02	24.79	21.94	23.73	8,643,872
02 Feb 18	24.38000 -0.64	25.21	22.62	24.99	5,874,415
01 Feb 18	25.02000 +0.51	25.58	24.20	24.87	7,441,617
31 Jan 18	24.51000 -2.72	26.00	24.51	24.81	14,069,810
30 Jan 18	27.23000 -0.02	27.70	26.58	27.05	3,647,425
29 Jan 18	27.25000 -1.49	29.20	26.26	28.70	6,309,631
26 Jan 18	28.74000 -0.96	29.80	28.60	29.80	4,475,409
25 Jan 18	29.70000 -0.55	30.60	29.67	30.25	3,410,267
24 Jan 18	30.25000 -0.15	30.39	29.73	30.39	2,810,000
23 Jan 18	30.40000 +0.37	30.85	29.55	30.38	4,412,435
22 Jan 18	30.03000 +1.26	30.81	28.77	28.96	5,813,285
19 Jan 18	28.77000 -0.54	29.86	28.60	29.30	4,570,749
18 Jan 18	29.31000 +0.67	29.65	28.72	29.02	3,816,670
17 Jan 18	28.64000 -0.77	29.96	28.59	28.79	5,610,528
16 Jan 18	29.41000 -1.38	31.28	29.29	30.90	7,680,857
15 Jan 18	30.79000 -1.35	32.39	30.65	32.22	5,256,191
12 Jan 18	32.14000 -0.18	32.48	31.88	32.29	2,075,494
11 Jan 18	32.32000 -0.39	32.81	31.83	32.60	2,572,461
10 Jan 18	32.71000 -0.54	33.44	32.53	33.37	2,716,875
09 Jan 18	33.25000 +0.46	33.50	32.12	32.52	5,100,729
08 Jan 18	32.79000 +0.61	33.07	30.63	32.28	6,442,848
05 Jan 18	32.18000 -0.94	33.25	31.98	32.93	5,078,687
04 Jan 18	33.12000 -0.09	33.75	32.91	33.48	3,258,040
03 Jan 18	33.21000 +0.81	33.40	31.75	32.19	6,360,259
02 Jan 18	32.40000 -1.33	34.00	31.49	33.70	8,856,000
29 Dec 17	33.73000 +0.57	34.43	32.71	32.98	3,237,291
28 Dec 17	33.16000 -0.64	33.80	32.86	33.39	3,112,057
27 Dec 17	33.80000 -1.61	35.65	33.51	35.41	6,712,365
26 Dec 17	35.41000 +0.37	36.20	34.28	34.89	5,903,171
25 Dec 17	35.04000 -0.19	35.60	34.12	35.35	7,306,482
22 Dec 17	35.23000 +1.83	36.26	33.22	33.22	11,624,921
21 Dec 17	33.40000 +0.62	34.58	32.23	32.70	10,643,591
12 Dec 17	32.78000 -0.77	34.29	32.50	34.28	4,262,307
11 Dec 17	33.55000 +0.15	34.95	33.00	33.39	4,267,073
08 Dec 17	33.40000 +1.39	34.45	32.07	32.34	6,237,007
07 Dec 17	32.01000 +0.31	32.50	31.35	31.37	6,107,288
06 Dec 17	31.70000 +0.30	31.97	29.50	31.05	10,765,904
05 Dec 17	31.40000 -3.07	34.45	31.02	34.33	10,702,675
04 Dec 17	34.47000 -1.02	36.14	34.25	35.86	5,924,303
01 Dec 17	35.49000 +0.64	35.67	34.19	34.80	4,860,938
30 Nov 17	34.85000 -0.63	35.49	34.30	35.49	5,398,374
29 Nov 17	35.48000 +2.42	36.35	32.84	33.00	15,083,422
28 Nov 17	33.06000 +1.49	33.10	31.28	31.28	6,231,858
27 Nov 17	31.57000 -1.02	33.13	31.30	32.56	3,923,633
24 Nov 17	32.59000 +1.26	33.15	30.90	31.01	6,521,015
23 Nov 17	31.33000 -1.89	33.29	31.18	33.22	10,229,800
22 Nov 17	33.22000 +1.74	33.90	30.00	31.16	12,967,800
21 Nov 17	31.48000 -1.02	32.95	31.18	32.50	11,099,099
20 Nov 17	32.50000 +0.56	32.86	30.40	31.87	6,865,253
17 Nov 17	31.94000 -0.72	33.29	31.72	32.75	7,690,748
16 Nov 17	32.66000 -0.81	33.77	31.92	33.72	6,325,440
15 Nov 17	33.47000 +0.07	34.27	32.83	33.40	7,835,199
14 Nov 17	33.40000 -1.68	34.57	32.76	34.05	12,891,240
13 Nov 17	35.08000 -0.12	35.60	34.40	35.19	6,522,144
10 Nov 17	35.20000 -0.01	36.36	34.80	35.25	11,223,791
09 Nov 17	35.21000 +2.10	36.20	32.51	33.03	9,186,690
08 Nov 17	33.11000 -0.01	34.30	32.75	33.49	6,391,574
07 Nov 17	33.12000 +0.33	34.66	32.45	32.97	6,925,878
06 Nov 17	32.79000 +2.59	33.22	30.21	30.23	10,984,729
03 Nov 17	30.20000 -0.38	30.75	29.70	30.31	3,995,641
02 Nov 17	30.58000 -0.41	30.95	30.21	30.58	5,742,305
01 Nov 17	30.99000 -0.01	31.50	30.23	30.55	10,433,180
31 Oct 17	31.00000 +0.85	31.60	29.90	30.12	24,337,870
30 Oct 17	30.15000 +0.63	30.39	29.50	29.53	12,300,308
27 Oct 17	29.52000 -0.57	30.33	29.25	29.85	5,812,824
26 Oct 17	30.09000 +1.94	30.12	27.88	27.88	13,186,484
25 Oct 17	28.15000 -0.02	28.65	27.86	28.50	5,666,948
24 Oct 17	28.17000 +1.28	28.20	26.81	26.99	9,543,116
23 Oct 17	26.89000 +0.00	27.14	26.57	26.70	2,267,758
20 Oct 17	26.89000 +0.46	27.07	26.35	26.47	3,569,225
19 Oct 17	26.43000 +0.28	26.61	25.83	26.15	3,169,925
18 Oct 17	26.15000 -0.34	26.53	26.00	26.49	2,408,599
17 Oct 17	26.49000 -0.48	27.03	26.20	26.89	3,786,116
16 Oct 17	26.97000 +0.80	27.30	26.23	26.23	6,530,008
13 Oct 17	26.17000 -0.47	26.65	25.70	26.60	4,587,550
12 Oct 17	26.64000 +0.17	26.70	26.22	26.50	2,550,670
11 Oct 17	26.47000 -0.36	26.84	26.03	26.80	4,100,871
10 Oct 17	26.83000 -0.17	27.20	26.70	26.80	3,036,401
09 Oct 17	27.00000 -0.06	27.78	26.81	27.39	3,836,758
29 Sep 17	27.06000 +0.82	27.18	26.20	26.20	4,121,029
28 Sep 17	26.24000 -0.22	26.83	26.20	26.50	2,766,923
27 Sep 17	26.46000 +0.31	26.65	25.88	26.18	2,986,143
26 Sep 17	26.15000 +0.50	26.58	25.32	25.61	4,389,320
25 Sep 17	25.65000 -1.36	27.01	25.12	27.00	8,484,652
22 Sep 17	27.01000 +0.00	27.49	26.80	26.80	4,693,151
21 Sep 17	27.01000 -0.35	27.39	26.65	26.92	6,257,257
20 Sep 17	27.36000 +0.70	27.49	26.46	26.60	5,733,468
19 Sep 17	26.66000 -0.29	27.17	26.52	26.69	4,114,519
18 Sep 17	26.95000 +0.37	27.15	26.01	26.99	7,124,604
15 Sep 17	26.58000 +0.79	26.60	25.70	25.90	6,629,212
14 Sep 17	25.79000 +0.56	25.96	25.08	25.22	5,667,401
13 Sep 17	25.23000 +0.18	25.45	24.90	24.90	5,546,410
12 Sep 17	25.05000 -0.04	25.15	24.71	25.02	5,029,429
11 Sep 17	25.09000 -0.24	25.42	24.58	25.42	5,466,335
08 Sep 17	25.33000 +0.17	25.45	25.10	25.16	4,036,523
07 Sep 17	25.16000 -0.01	26.09	24.97	25.09	10,773,668
06 Sep 17	25.17000 +0.74	25.36	24.13	24.50	9,823,363
05 Sep 17	24.43000 +0.04	24.68	24.10	24.54	6,104,794
04 Sep 17	24.39000 +1.62	24.87	22.42	22.67	12,983,993
01 Sep 17	22.77000 +0.05	22.88	22.32	22.72	6,947,873
31 Aug 17	22.72000 -0.32	23.15	22.52	22.90	7,910,700
30 Aug 17	23.04000 -1.01	23.51	22.68	22.68	13,825,404
29 Aug 17	24.05000 +0.03	24.52	23.82	24.05	5,525,154
28 Aug 17	24.02000 +0.74	24.18	23.30	23.37	7,214,397
25 Aug 17	23.28000 -0.03	23.75	23.21	23.40	4,097,699
24 Aug 17	23.31000 -0.44	24.09	23.25	23.65	4,214,380
23 Aug 17	23.75000 -0.17	24.17	23.72	23.91	2,882,706
22 Aug 17	23.92000 -0.01	24.40	23.69	23.86	5,121,299
21 Aug 17	23.93000 +0.87	24.02	22.97	23.02	6,268,524
18 Aug 17	23.06000 -0.49	23.74	22.93	23.54	3,756,613
17 Aug 17	23.55000 -0.09	23.81	23.34	23.70	2,685,496
16 Aug 17	23.64000 +0.00	24.00	23.24	23.57	4,147,729
15 Aug 17	23.64000 +0.46	23.78	23.01	23.30	5,689,023
14 Aug 17	23.18000 +0.80	23.35	22.30	22.40	4,190,966
11 Aug 17	22.38000 -0.61	22.99	22.18	22.90	5,301,175
10 Aug 17	22.99000 +0.10	23.30	22.69	22.87	3,499,229
09 Aug 17	22.89000 -0.12	23.58	22.35	23.10	6,099,384
08 Aug 17	23.01000 -0.67	23.99	22.72	23.74	7,437,590
07 Aug 17	23.68000 -0.05	23.83	23.41	23.60	3,462,234
04 Aug 17	23.73000 -0.30	24.46	23.20	23.22	8,973,400
03 Aug 17	24.03000 +0.36	24.60	23.88	23.98	10,516,680
02 Aug 17	23.67000 -0.16	24.22	23.61	23.95	7,434,377
01 Aug 17	23.83000 +0.74	23.98	23.21	23.21	9,794,870
31 Jul 17	23.09000 -0.01	23.57	22.50	22.97	6,229,113
28 Jul 17	23.10000 -0.26	23.79	23.00	23.15	7,521,687
27 Jul 17	23.36000 +0.18	23.67	22.78	23.10	6,919,513
26 Jul 17	23.18000 +0.99	23.24	21.90	22.02	9,116,922
25 Jul 17	22.19000 -0.20	22.45	21.99	22.39	3,922,986
24 Jul 17	22.39000 +0.02	22.52	21.81	22.00	6,059,408
21 Jul 17	22.37000 +0.02	22.88	22.17	22.82	6,480,435
20 Jul 17	22.35000 +0.35	22.65	21.82	22.03	11,738,922
19 Jul 17	22.00000 -0.02	22.25	21.70	22.09	5,911,193
18 Jul 17	22.02000 +0.48	22.10	21.50	21.50	3,947,776
17 Jul 17	21.54000 -0.61	22.50	20.75	22.36	7,735,639
14 Jul 17	22.15000 +0.26	22.30	21.66	21.83	3,681,973
13 Jul 17	21.89000 -0.20	22.55	21.71	22.00	4,067,781
12 Jul 17	22.09000 +0.09	22.17	21.20	21.91	7,427,589
11 Jul 17	22.00000 -0.23	22.88	21.86	22.25	9,445,496
10 Jul 17	22.23000 +1.09	22.45	21.19	21.30	12,146,261
07 Jul 17	21.14000 -0.03	21.34	20.90	20.90	5,525,315
06 Jul 17	21.17000 +0.52	21.39	20.68	21.21	8,405,034
05 Jul 17	20.65000 -0.11	21.30	20.52	20.75	8,965,178
04 Jul 17	20.76000 +0.37	20.94	20.20	20.32	9,698,499
03 Jul 17	20.39000 +1.68	20.58	18.77	18.77	17,174,668
30 Jun 17	18.71000 -0.31	19.19	18.42	19.19	6,218,085
29 Jun 17	19.02000 -0.37	19.51	19.01	19.31	5,197,906
28 Jun 17	19.39000 -0.06	19.48	19.19	19.37	2,336,110
27 Jun 17	19.45000 +0.38	19.88	19.07	19.07	7,921,111
26 Jun 17	19.07000 -0.05	19.15	18.91	19.12	2,888,708
23 Jun 17	19.12000 +0.11	19.16	18.70	18.83	3,097,857
22 Jun 17	19.01000 -0.37	19.44	18.75	19.39	4,260,890
21 Jun 17	19.38000 +0.03	19.44	19.11	19.33	2,342,929
20 Jun 17	19.35000 +0.11	19.68	19.29	19.62	3,081,962
19 Jun 17	19.24000 -0.17	19.60	19.17	19.60	3,448,499
16 Jun 17	19.41000 +0.56	19.48	18.74	18.74	4,638,364
15 Jun 17	18.85000 +0.20	19.17	18.45	18.46	3,296,763
14 Jun 17	18.65000 -0.45	18.88	17.80	17.80	5,499,192
26 May 17	19.10000 +0.13	19.36	18.86	19.23	3,481,599
25 May 17	18.97000 +0.05	19.25	18.70	18.70	2,822,786
24 May 17	18.92000 +0.15	18.96	18.48	18.68	2,151,343
23 May 17	18.77000 -0.31	19.29	18.47	19.08	3,466,729
22 May 17	19.08000 -0.28	19.50	18.86	19.36	3,186,332
19 May 17	19.36000 -0.26	19.77	19.28	19.63	2,834,376
18 May 17	19.62000 -0.01	19.91	19.26	19.44	2,643,510
17 May 17	19.63000 -0.12	19.99	19.51	19.75	2,824,759
16 May 17	19.75000 +0.67	19.78	19.30	19.45	3,635,377
15 May 17	19.08000 +0.21	19.30	18.75	18.85	2,600,898
12 May 17	18.87000 -0.02	18.95	18.36	18.87	4,583,810
11 May 17	18.89000 -1.25	20.10	18.13	19.94	10,033,676
10 May 17	20.14000 -0.67	21.00	20.01	20.81	4,448,897
09 May 17	20.81000 +0.45	20.87	19.92	20.31	3,008,089
08 May 17	20.36000 -0.61	20.94	20.23	20.75	3,541,106
05 May 17	20.97000 -0.32	21.57	20.80	21.20	4,166,910
04 May 17	21.29000 -0.20	21.70	21.25	21.43	2,974,001
03 May 17	21.49000 +0.03	21.89	21.30	21.46	3,572,360
02 May 17	21.46000 +0.25	21.64	21.15	21.46	4,116,677
28 Apr 17	21.21000 +0.12	21.45	20.91	21.19	4,451,268
27 Apr 17	21.09000 +0.32	21.15	20.28	20.70	4,961,464
26 Apr 17	20.77000 +0.78	21.09	19.94	20.01	8,350,077
25 Apr 17	19.99000 -0.42	20.75	19.80	20.46	5,449,831
24 Apr 17	20.41000 -0.81	21.15	20.40	20.99	4,578,653
21 Apr 17	21.22000 -0.62	22.29	21.11	21.86	3,662,393
20 Apr 17	21.84000 -0.17	22.18	21.68	21.78	3,565,724
19 Apr 17	22.01000 +0.62	22.48	20.30	21.40	7,472,138
18 Apr 17	21.39000 +0.12	21.66	21.20	21.25	2,662,589
17 Apr 17	21.27000 -0.92	22.19	21.25	22.00	4,881,653
14 Apr 17	22.19000 -0.68	22.80	22.16	22.80	4,031,464
13 Apr 17	22.87000 +0.59	23.20	21.98	22.18	6,599,465
12 Apr 17	22.28000 -0.41	22.68	21.97	22.50	5,503,993
11 Apr 17	22.69000 -0.28	23.17	22.50	22.95	6,727,613
10 Apr 17	22.97000 -0.20	23.35	22.60	23.20	6,857,191
07 Apr 17	23.17000 +0.51	23.48	22.45	22.80	13,985,754
06 Apr 17	22.66000 +1.66	22.99	21.00	21.24	12,855,954
05 Apr 17	21.00000 +0.21	21.16	20.71	20.79	3,164,100
31 Mar 17	20.79000 +0.01	20.97	20.70	20.80	3,107,119
30 Mar 17	20.78000 -0.25	21.19	20.23	21.10	7,007,690
29 Mar 17	21.03000 -0.79	22.12	21.00	21.83	6,693,911
28 Mar 17	21.82000 -0.19	22.30	21.75	22.01	4,275,608
27 Mar 17	22.01000 -0.04	22.39	21.68	21.82	5,509,304
24 Mar 17	22.05000 +0.04	22.38	21.80	21.89	7,032,409
23 Mar 17	22.01000 +0.40	22.52	21.58	21.60	9,615,022
22 Mar 17	21.61000 -0.26	21.87	21.34	21.66	7,357,455
21 Mar 17	21.87000 -0.19	22.15	21.62	22.15	6,492,624
20 Mar 17	22.06000 +0.46	22.29	21.69	21.70	11,829,410
17 Mar 17	21.60000 +0.39	22.48	21.20	21.21	16,646,705
16 Mar 17	21.21000 +0.55	21.37	20.70	20.70	12,578,242
15 Mar 17	20.66000 +0.26	20.96	20.14	20.30	9,199,065
14 Mar 17	20.40000 +0.40	20.47	20.00	20.00	10,788,305
13 Mar 17	20.00000 +0.01	20.18	19.71	19.99	4,535,976
10 Mar 17	19.99000 -0.03	20.09	19.83	20.07	3,553,827
09 Mar 17	20.02000 +0.27	20.28	19.40	19.80	7,232,811
08 Mar 17	19.75000 -0.16	20.10	19.69	20.01	3,852,120
07 Mar 17	19.91000 -0.14	20.15	19.82	20.05	4,412,007
06 Mar 17	20.05000 +0.27	20.26	19.80	19.80	4,333,558
03 Mar 17	19.78000 -0.18	19.90	19.58	19.86	4,083,048
02 Mar 17	19.96000 -0.16	20.54	19.91	20.21	5,930,467
01 Mar 17	20.12000 -0.18	20.31	19.97	20.31	5,353,237
28 Feb 17	20.30000 +0.64	20.35	19.50	19.50	9,404,209
27 Feb 17	19.66000 +0.32	20.14	19.27	19.35	8,860,387
24 Feb 17	19.34000 +0.22	19.45	18.97	19.10	5,949,756
23 Feb 17	19.12000 -0.06	19.18	18.86	19.18	3,778,692
22 Feb 17	19.18000 -0.06	19.22	18.98	19.22	4,289,038
21 Feb 17	19.24000 +0.38	19.38	18.76	18.90	7,688,577
20 Feb 17	18.86000 +0.33	18.98	18.37	18.58	4,959,202
17 Feb 17	18.53000 -0.32	18.95	18.49	18.95	4,257,672
16 Feb 17	18.85000 +0.42	18.87	18.15	18.46	5,747,213
15 Feb 17	18.43000 -0.31	18.79	18.32	18.64	4,646,013
14 Feb 17	18.74000 -0.22	19.03	18.70	19.03	3,979,594
13 Feb 17	18.96000 +0.06	19.12	18.71	18.90	4,876,623
10 Feb 17	18.90000 -0.26	19.26	18.88	19.26	4,813,213
09 Feb 17	19.16000 +0.19	19.26	18.89	18.99	5,748,052
08 Feb 17	18.97000 +0.23	18.99	18.54	18.78	4,700,625
07 Feb 17	18.74000 +0.12	18.99	18.56	18.75	4,896,487
06 Feb 17	18.62000 +0.21	18.68	18.41	18.41	3,193,147
03 Feb 17	18.41000 -0.30	18.82	18.32	18.80	2,872,627
26 Jan 17	18.71000 +0.00	18.86	18.60	18.83	2,761,832
25 Jan 17	18.71000 -0.02	18.96	18.62	18.69	2,831,539
24 Jan 17	18.73000 -0.29	19.16	18.66	19.03	3,390,569
23 Jan 17	19.02000 +0.53	19.30	18.48	18.58	5,852,331
20 Jan 17	18.49000 +0.50	18.76	18.10	18.10	6,545,527
19 Jan 17	17.99000 -0.40	18.29	17.90	18.26	4,951,488
18 Jan 17	18.39000 -0.18	18.89	17.91	18.16	8,605,784
17 Jan 17	18.57000 -0.79	19.48	17.50	19.48	19,818,724
16 Jan 17	19.36000 -2.15	21.59	19.36	21.40	9,348,004
13 Jan 17	21.51000 -0.10	22.12	21.28	21.75	5,972,116
12 Jan 17	21.61000 -0.37	22.29	21.47	22.00	5,776,280
11 Jan 17	21.98000 +0.46	22.96	21.66	21.78	12,715,064
10 Jan 17	21.52000 +0.46	21.66	20.87	21.00	7,592,972
09 Jan 17	21.06000 +0.28	21.25	20.65	20.85	5,859,191
06 Jan 17	20.78000 -0.72	21.59	20.71	21.59	8,379,515
05 Jan 17	21.50000 -0.23	21.84	21.47	21.59	5,131,209
04 Jan 17	21.73000 +0.24	21.87	21.45	21.52	5,962,194
03 Jan 17	21.49000 +0.09	21.60	21.26	21.26	5,261,474
30 Dec 16	21.40000 -0.67	22.21	21.29	21.97	7,743,844
29 Dec 16	22.07000 -0.70	22.62	21.98	22.62	9,239,714
28 Dec 16	22.77000 +0.02	22.98	22.61	22.83	6,811,120
27 Dec 16	22.75000 +0.25	22.93	22.27	22.50	7,454,697
26 Dec 16	22.50000 -0.19	22.75	21.92	22.71	7,733,627
23 Dec 16	22.69000 -0.34	23.47	22.64	23.09	8,122,390
22 Dec 16	23.03000 -0.91	23.98	23.00	23.90	13,643,277
21 Dec 16	23.94000 -0.22	24.33	23.63	23.86	13,102,916
20 Dec 16	24.16000 +0.68	24.58	23.26	23.69	21,084,240
19 Dec 16	23.48000 -0.85	24.43	23.43	24.33	15,403,378
16 Dec 16	24.33000 -0.80	25.40	24.22	24.62	28,827,316
15 Dec 16	25.13000 +1.63	25.79	22.31	23.05	43,498,384
14 Dec 16	23.50000 -0.43	24.66	23.11	23.57	29,080,272
13 Dec 16	23.93000 +1.21	24.76	22.72	23.50	42,206,024
25 Nov 16	22.72000 +0.99	22.77	21.76	21.77	20,531,108
24 Nov 16	21.73000 +0.25	21.85	21.35	21.48	11,001,042
23 Nov 16	21.48000 +0.09	21.69	21.31	21.43	7,899,724
22 Nov 16	21.39000 +0.12	21.40	21.20	21.20	4,838,782
21 Nov 16	21.27000 +0.12	21.36	21.14	21.18	4,516,194
18 Nov 16	21.15000 -0.20	21.39	21.11	21.39	4,883,319
17 Nov 16	21.35000 -0.38	21.65	21.26	21.65	6,088,384
16 Nov 16	21.73000 +0.16	21.85	21.45	21.60	7,668,071
15 Nov 16	21.57000 -0.03	21.68	21.32	21.60	5,779,531
14 Nov 16	21.60000 +0.14	21.79	21.31	21.46	7,179,849
11 Nov 16	21.46000 +0.30	21.49	21.11	21.20	7,527,084
10 Nov 16	21.16000 +0.31	21.21	21.00	21.02	5,428,767
09 Nov 16	20.85000 -0.31	21.24	20.66	21.16	6,216,440
08 Nov 16	21.16000 +0.02	21.37	21.00	21.30	5,679,513
07 Nov 16	21.14000 +0.17	21.33	20.89	20.93	6,225,255
04 Nov 16	20.97000 -0.13	21.28	20.92	21.06	5,105,748
03 Nov 16	21.10000 -0.06	21.37	20.96	21.15	6,984,976
02 Nov 16	21.16000 -0.56	21.69	21.10	21.60	6,733,893
01 Nov 16	21.72000 +0.21	21.76	21.50	21.55	4,434,580
31 Oct 16	21.51000 -0.20	21.70	21.42	21.70	4,099,080
28 Oct 16	21.71000 -0.19	21.96	21.60	21.90	5,126,980
27 Oct 16	21.90000 -0.39	22.28	21.75	22.27	6,526,214
26 Oct 16	22.29000 -0.20	22.67	22.21	22.47	8,616,734
25 Oct 16	22.49000 +0.82	22.80	21.57	21.75	17,522,980
24 Oct 16	21.67000 +0.11	21.75	21.31	21.60	6,014,384
21 Oct 16	21.56000 -0.41	21.97	21.27	21.91	6,070,155
20 Oct 16	21.97000 +0.06	22.20	21.82	21.99	5,510,812
19 Oct 16	21.91000 -0.26	22.35	21.83	22.35	5,604,483
18 Oct 16	22.17000 +0.35	22.30	21.65	21.90	9,252,518
17 Oct 16	21.82000 +0.19	22.22	21.54	21.55	9,018,523
14 Oct 16	21.63000 +0.01	21.82	21.37	21.78	4,665,952
13 Oct 16	21.62000 -0.23	22.04	21.61	21.87	5,672,009
12 Oct 16	21.85000 -0.34	22.10	21.80	22.08	6,503,998
11 Oct 16	22.19000 +0.56	22.34	21.60	21.67	9,143,363
10 Oct 16	21.63000 +0.45	21.67	21.11	21.33	6,620,774
30 Sep 16	21.18000 +0.08	21.23	20.91	21.02	4,082,197
29 Sep 16	21.10000 +0.11	21.26	20.86	20.87	4,892,168
28 Sep 16	20.99000 +0.10	21.47	20.00	20.86	9,615,406
27 Sep 16	20.89000 +0.04	20.95	20.60	20.70	6,173,007
26 Sep 16	20.85000 -1.20	22.06	20.80	22.05	9,443,187
23 Sep 16	22.05000 -0.29	22.43	22.02	22.32	4,101,616
22 Sep 16	22.34000 +0.04	22.65	22.33	22.58	4,340,646
21 Sep 16	22.30000 -0.10	22.46	22.22	22.30	3,770,800
20 Sep 16	22.40000 -0.05	22.65	22.20	22.54	4,520,864
19 Sep 16	22.45000 +0.02	22.52	22.33	22.41	4,036,143
14 Sep 16	22.43000 -0.09	22.53	22.13	22.21	3,438,673
13 Sep 16	22.52000 -0.08	22.80	22.23	22.61	5,601,907
12 Sep 16	22.60000 -1.36	23.40	22.00	23.40	12,927,643
09 Sep 16	23.96000 -0.53	24.60	23.90	24.51	5,717,026
08 Sep 16	24.49000 -0.06	24.64	24.30	24.50	4,466,251
07 Sep 16	24.55000 -0.06	24.72	24.50	24.57	5,910,370
06 Sep 16	24.61000 +0.29	24.66	24.00	24.31	6,550,375
05 Sep 16	24.32000 +0.23	24.51	24.04	24.09	6,228,870
02 Sep 16	24.09000 -0.70	24.74	23.88	24.56	8,289,300
01 Sep 16	24.79000 -0.21	25.28	24.50	24.90	10,008,494
31 Aug 16	25.00000 -0.63	25.55	24.97	25.55	9,774,068
30 Aug 16	25.63000 -0.34	25.75	25.11	25.52	14,904,172
29 Aug 16	25.97000 +0.00	26.21	25.58	26.00	13,549,707
26 Aug 16	25.97000 +1.31	26.26	24.90	24.91	25,062,316
25 Aug 16	24.66000 +0.01	24.77	23.91	24.50	6,748,528
24 Aug 16	24.65000 +0.36	24.79	24.14	24.40	7,030,254
23 Aug 16	24.29000 -0.17	24.45	24.11	24.13	5,282,714
22 Aug 16	24.46000 -0.20	24.95	24.15	24.57	6,885,066
19 Aug 16	24.66000 -0.32	24.93	24.51	24.85	7,014,903
18 Aug 16	24.98000 +0.05	25.32	24.65	24.80	10,482,558
17 Aug 16	24.93000 +0.19	25.35	24.63	24.76	10,911,575
16 Aug 16	24.74000 +0.19	24.92	24.40	24.58	10,857,613
15 Aug 16	24.55000 +0.56	24.84	23.70	23.90	12,043,855
12 Aug 16	23.99000 +0.33	24.00	23.34	23.36	7,251,544
11 Aug 16	23.66000 -0.70	24.45	23.38	24.30	10,060,522
10 Aug 16	24.36000 -0.25	24.85	24.30	24.55	8,687,060
09 Aug 16	24.61000 +0.53	24.65	24.00	24.11	10,598,179
08 Aug 16	24.08000 +0.30	24.18	23.67	23.69	7,638,510
05 Aug 16	23.78000 -0.44	24.23	23.71	24.23	6,966,189
04 Aug 16	24.22000 +0.39	24.40	23.55	23.86	10,880,500
03 Aug 16	23.83000 -0.13	24.00	23.65	23.81	6,498,295
02 Aug 16	23.96000 +0.29	24.07	23.62	23.79	7,816,253
01 Aug 16	23.67000 -1.21	24.66	23.60	24.66	11,138,434
29 Jul 16	24.88000 +0.18	24.98	24.07	24.60	10,262,074
28 Jul 16	24.70000 -0.65	25.30	24.00	25.29	18,562,268
27 Jul 16	25.35000 -1.41	27.28	24.36	26.97	21,163,042
26 Jul 16	26.76000 +0.42	26.91	26.00	26.00	10,516,586
25 Jul 16	26.34000 -0.64	26.89	26.00	26.82	13,569,700
22 Jul 16	26.98000 -0.44	27.49	26.88	27.40	11,982,932
21 Jul 16	27.42000 -0.52	27.79	27.18	27.60	16,551,411
20 Jul 16	27.94000 -1.24	29.12	27.62	28.96	23,983,908
19 Jul 16	29.18000 +1.20	29.28	27.72	28.00	31,203,976
18 Jul 16	27.98000 -0.06	28.10	27.40	27.93	15,717,144
15 Jul 16	28.04000 -0.13	28.20	27.36	28.04	15,719,759
14 Jul 16	28.17000 -0.09	28.76	27.80	28.40	23,808,580
13 Jul 16	28.26000 +1.22	28.32	26.78	27.03	28,814,360
12 Jul 16	27.04000 +0.03	27.36	26.43	27.08	17,255,796
11 Jul 16	27.01000 -0.02	27.17	26.43	26.95	15,485,924
08 Jul 16	27.03000 -0.11	27.36	26.00	27.10	22,133,048
05 Jul 16	27.14000 -1.01	27.99	26.73	27.98	31,145,156
04 Jul 16	28.15000 +0.27	28.55	27.20	27.20	29,432,810
01 Jul 16	27.88000 +1.04	28.59	26.51	26.51	36,283,640
30 Jun 16	26.84000 +0.30	27.52	25.69	26.17	42,823,468
29 Jun 16	26.54000 +2.41	26.54	24.96	25.39	59,918,432
28 Jun 16	24.13000 +0.73	24.35	23.02	23.55	24,859,420
27 Jun 16	23.40000 +0.82	23.42	22.33	22.40	18,858,920
24 Jun 16	22.58000 -0.34	23.48	21.22	22.88	20,820,384
23 Jun 16	22.92000 -0.56	23.45	22.75	23.40	15,993,830
22 Jun 16	23.48000 +0.34	23.52	22.60	23.29	23,313,840
21 Jun 16	23.14000 +0.41	24.18	22.77	22.99	26,831,428
20 Jun 16	22.73000 +0.06	22.80	21.92	22.58	16,128,827
17 Jun 16	22.67000 +1.28	23.50	21.41	21.50	24,570,820
16 Jun 16	21.39000 -0.89	22.32	21.34	22.01	19,055,598
15 Jun 16	22.28000 +1.09	22.70	21.31	21.31	17,357,918
14 Jun 16	21.19000 -0.50	21.65	20.65	21.17	13,494,642
13 Jun 16	21.69000 -2.41	23.72	21.69	23.40	25,437,332
08 Jun 16	24.10000 -0.59	24.75	23.88	24.74	15,805,522
07 Jun 16	24.69000 +0.51	24.78	24.01	24.22	16,472,421
06 Jun 16	24.18000 -0.14	24.79	23.92	24.65	16,934,292
03 Jun 16	24.32000 -0.75	24.95	24.09	24.82	23,521,476
02 Jun 16	25.07000 -0.11	25.86	24.71	24.90	19,921,746
01 Jun 16	25.18000 +0.18	25.50	24.52	24.76	27,075,426
31 May 16	25.00000 +0.76	25.15	23.73	24.00	30,218,020
30 May 16	24.24000 +1.78	24.39	21.91	22.00	29,184,052
27 May 16	22.46000 +1.17	23.33	21.50	21.88	23,624,484
26 May 16	21.29000 +0.33	21.48	20.10	21.10	14,550,361
25 May 16	20.96000 -0.58	21.95	20.81	21.80	13,472,502
24 May 16	21.54000 -0.55	22.29	21.49	22.28	13,116,749
23 May 16	22.09000 +0.73	22.34	21.51	21.65	17,669,152
20 May 16	21.36000 +0.62	21.49	20.38	20.70	17,381,500
19 May 16	20.74000 +0.22	21.50	20.30	20.30	19,709,116
18 May 16	20.52000 -2.28	22.50	20.52	22.50	22,883,576
17 May 16	22.80000 -0.38	23.57	22.67	23.31	17,680,844
16 May 16	23.18000 -0.09	23.26	22.49	23.10	14,463,234
13 May 16	23.27000 +0.63	23.32	22.00	22.71	23,009,496
12 May 16	22.64000 -1.53	23.24	21.78	23.09	25,304,620
11 May 16	24.17000 -0.27	25.34	24.11	24.80	17,219,732
10 May 16	24.44000 -1.19	25.58	24.06	25.00	25,457,736
09 May 16	25.63000 -2.85	27.80	25.63	27.80	29,695,516
06 May 16	28.48000 +1.73	29.39	26.81	26.83	49,932,076
05 May 16	26.75000 +0.05	26.85	25.28	25.80	38,639,296
04 May 16	26.70000 +2.43	26.70	24.93	26.70	52,722,044
26 Jan 16	24.27000 -2.70	26.35	24.27	26.35	9,940,098
25 Jan 16	26.97000 +1.12	27.58	25.55	26.00	15,984,579
22 Jan 16	25.85000 -0.74	26.95	24.03	26.50	18,557,936
21 Jan 16	26.59000 -2.95	29.20	26.59	28.50	17,324,140
20 Jan 16	29.54000 +2.24	30.03	26.80	27.00	28,346,842
19 Jan 16	27.30000 +1.22	27.56	25.05	26.08	15,277,059
18 Jan 16	26.08000 -0.32	27.27	25.40	25.40	11,112,980
15 Jan 16	26.40000 -2.93	28.78	26.40	28.50	10,397,653
14 Jan 16	29.33000 +1.80	29.50	25.63	25.63	12,520,768
13 Jan 16	27.53000 -1.65	29.85	27.30	29.82	9,495,979
12 Jan 16	29.18000 +1.54	30.39	26.25	27.10	10,474,057
11 Jan 16	27.64000 -3.07	30.29	27.64	29.30	6,901,702
08 Jan 16	30.71000 +0.12	32.55	27.55	30.00	16,258,633
07 Jan 16	30.59000 -3.40	33.01	30.59	33.01	2,374,800
06 Jan 16	33.99000 +0.73	35.09	32.30	34.20	14,849,530
05 Jan 16	33.26000 -3.62	36.27	33.19	33.19	19,982,088
04 Jan 16	36.88000 -4.10	40.80	36.88	40.12	7,911,043
31 Dec 15	40.98000 -1.90	42.74	39.39	42.60	13,836,059
30 Dec 15	42.88000 +0.67	44.82	41.51	41.97	8,181,132
29 Dec 15	42.21000 +0.24	42.78	41.00	42.20	5,938,337
28 Dec 15	41.97000 +1.62	43.88	40.60	40.60	13,951,673
25 Dec 15	40.35000 -0.60	41.70	39.34	40.50	11,076,838
24 Dec 15	40.95000 +0.55	41.37	38.78	40.00	14,314,942
23 Dec 15	40.40000 -3.66	44.10	39.65	44.00	17,653,636
22 Dec 15	44.06000 -0.03	46.00	43.21	44.80	14,389,461
21 Dec 15	44.09000 -2.09	46.00	43.22	45.13	15,053,026
18 Dec 15	46.18000 -0.88	47.99	44.70	46.39	15,884,643
17 Dec 15	47.06000 +2.36	47.98	43.06	43.87	24,300,224
16 Dec 15	44.70000 +3.58	45.23	41.50	42.48	30,993,656
15 Dec 15	41.12000 +3.74	41.12	36.57	36.57	25,720,512
14 Dec 15	37.38000 -0.37	38.35	35.01	36.00	35,035,472
11 Dec 15	37.75000 +3.02	38.20	33.25	34.89	84,370,824
10 Dec 15	34.73000 +3.16	34.73	34.72	34.73	57,492,280
09 Dec 15	31.57000 +2.87	31.57	31.57	31.57	7,673,123
08 Dec 15	28.70000 +2.61	28.70	28.70	28.70	23,212,744
07 Dec 15	26.09000 +2.37	26.09	26.09	26.09	169,534
30 Jul 15	23.72000 -2.63	25.95	23.72	25.31	12,092,691
29 Jul 15	26.35000 -0.62	27.77	24.27	26.97	18,264,760
28 Jul 15	26.97000 -3.00	28.50	26.97	26.97	12,662,763
27 Jul 15	29.97000 -3.33	33.15	29.97	32.01	7,109,715
24 Jul 15	33.30000 -1.05	35.48	32.55	34.35	7,733,957
23 Jul 15	34.35000 +0.31	35.18	33.02	33.76	7,998,441
22 Jul 15	34.04000 +0.69	35.58	32.88	33.36	11,437,998
21 Jul 15	33.35000 +3.03	33.35	28.51	29.70	13,148,506
20 Jul 15	30.32000 +0.36	31.55	29.23	30.30	10,329,748
17 Jul 15	29.96000 +0.98	30.94	27.02	28.01	13,974,697
16 Jul 15	28.98000 -2.69	31.66	28.50	28.50	23,956,824
15 Jul 15	31.67000 -3.52	36.97	31.67	36.00	12,089,953
14 Jul 15	35.19000 +3.20	35.19	32.50	35.19	10,582,193
02 Jul 15	31.99000 -3.55	37.56	31.99	35.88	11,050,052
01 Jul 15	35.54000 -3.95	40.43	35.54	39.49	6,796,090
30 Jun 15	39.49000 +1.90	40.70	33.83	36.90	10,340,785
29 Jun 15	37.59000 -4.09	43.48	37.51	43.00	12,127,268
26 Jun 15	41.68000 -4.63	45.72	41.68	42.10	5,024,474
25 Jun 15	46.31000 +1.32	49.41	43.25	45.10	7,347,820
24 Jun 15	44.99000 +0.08	46.50	42.95	46.44	5,280,788
23 Jun 15	44.91000 -2.15	48.50	42.35	47.40	5,914,869
19 Jun 15	47.06000 -3.73	50.99	47.02	49.61	4,333,986
18 Jun 15	50.79000 -2.88	56.00	50.14	52.85	3,396,537
17 Jun 15	53.67000 +0.99	55.00	48.00	53.00	5,442,930
16 Jun 15	52.68000 -3.49	55.70	52.50	55.70	4,523,420
15 Jun 15	56.17000 -1.29	59.00	52.90	58.00	10,624,912
12 Jun 15	57.46000 +5.22	57.46	52.60	52.60	10,147,871
11 Jun 15	52.24000 +1.75	54.00	49.11	50.05	7,248,882
10 Jun 15	50.49000 +2.79	52.18	48.04	48.04	13,806,519
09 Jun 15	47.70000 +4.34	47.70	43.56	43.60	12,309,841
08 Jun 15	43.36000 +1.98	43.60	40.30	41.80	12,823,363
05 Jun 15	41.38000 +0.64	42.50	40.98	41.00	5,286,859
04 Jun 15	40.74000 +0.02	41.00	37.37	40.03	5,833,882
03 Jun 15	40.72000 -2.07	43.38	40.00	42.90	6,832,785
02 Jun 15	42.79000 +0.75	44.99	42.06	43.00	7,607,400
01 Jun 15	42.04000 -0.01	42.50	40.82	42.05	7,414,506
29 May 15	42.05000 +1.30	42.50	38.01	40.50	5,546,646
28 May 15	40.75000 -3.28	44.91	40.60	44.77	8,234,077
27 May 15	44.03000 +0.02	45.00	42.52	44.13	5,950,435
26 May 15	44.01000 +0.54	45.52	42.00	43.60	7,424,317
25 May 15	43.47000 +0.49	44.97	41.82	42.98	7,225,616
22 May 15	42.98000 +1.88	44.50	40.57	41.00	8,836,475
21 May 15	41.10000 +0.29	42.88	39.47	40.49	9,179,812
20 May 15	40.81000 -0.04	43.00	40.20	42.50	8,687,678
19 May 15	40.85000 +3.71	40.85	36.63	37.00	7,061,590
18 May 15	37.14000 -1.26	38.71	36.60	38.70	8,167,511
15 May 15	38.40000 -1.26	41.30	37.80	39.52	5,490,442
14 May 15	39.66000 +1.07	41.99	37.83	38.57	6,749,473
13 May 15	38.59000 +1.44	39.58	35.10	36.88	8,734,903
12 May 15	37.15000 -0.65	39.20	36.50	38.55	11,672,071
11 May 15	37.80000 +3.44	37.80	34.50	35.35	13,488,691
08 May 15	34.36000 +3.12	34.36	30.65	31.02	13,605,317
07 May 15	31.24000 +0.21	31.50	29.50	30.19	9,465,827
06 May 15	31.03000 +2.32	31.58	28.70	28.70	15,415,689
05 May 15	28.71000 +0.92	30.40	27.17	27.70	10,476,866
04 May 15	27.79000 +0.02	28.47	26.54	27.49	6,274,051
30 Apr 15	27.77000 -1.00	29.29	27.50	28.50	10,884,916
29 Apr 15	28.77000 +2.62	28.77	25.85	25.91	16,352,997
28 Apr 15	26.15000 -0.58	26.63	25.50	26.60	11,239,315
27 Apr 15	26.73000 +0.27	27.77	25.51	25.98	18,385,762
24 Apr 15	26.46000 +2.41	26.46	25.00	26.46	48,075,568
23 Apr 15	24.05000 +2.19	24.05	24.05	24.05	278,428
22 Apr 15	21.86000 +1.99	21.86	21.86	21.86	489,714
21 Apr 15	19.87000 +1.81	19.87	19.87	19.87	199,431
20 Apr 15	18.06000 +1.64	18.06	18.06	18.06	108,357
17 Apr 15	16.42000 +1.49	16.42	16.42	16.42	43,104
16 Apr 15	14.93000 +1.36	14.93	14.93	14.93	49,177
09 Dec 14	13.57000 -0.38	14.17	13.46	13.91	4,165,812
08 Dec 14	13.95000 -0.14	14.20	13.82	14.09	2,068,564
05 Dec 14	14.09000 -0.57	14.53	13.80	14.48	3,375,102
04 Dec 14	14.66000 +0.16	14.70	14.30	14.55	4,752,655
03 Dec 14	14.50000 -0.28	14.90	14.30	14.90	3,976,097
02 Dec 14	14.78000 -0.14	14.97	14.70	14.92	2,385,250
01 Dec 14	14.92000 -0.04	15.01	14.66	14.88	3,395,006
28 Nov 14	14.96000 +0.48	15.13	14.40	14.54	6,700,339
27 Nov 14	14.48000 +0.14	14.84	14.30	14.34	4,460,471
26 Nov 14	14.34000 +0.37	14.35	13.87	13.99	4,171,519
25 Nov 14	13.97000 -0.01	14.12	13.85	14.00	4,556,736
24 Nov 14	13.98000 +0.19	14.34	13.93	14.06	3,806,138
21 Nov 14	13.79000 -0.01	13.87	13.61	13.81	1,283,177
20 Nov 14	13.80000 -0.10	13.91	13.65	13.91	1,250,549
19 Nov 14	13.90000 +0.05	14.29	13.85	13.86	1,371,104
18 Nov 14	13.85000 -0.04	13.98	13.68	13.91	1,438,922
17 Nov 14	13.89000 +0.28	13.91	13.45	13.61	1,457,133
14 Nov 14	13.61000 +0.21	13.67	13.31	13.40	1,438,312
13 Nov 14	13.40000 -0.45	13.84	13.39	13.84	2,694,842
12 Nov 14	13.85000 +0.24	13.86	13.21	13.62	2,170,409
11 Nov 14	13.61000 -0.77	14.40	13.59	14.38	3,454,102
10 Nov 14	14.38000 -0.21	14.70	14.20	14.59	3,293,657
07 Nov 14	14.59000 +0.34	14.89	14.12	14.25	5,441,924
06 Nov 14	14.25000 -0.38	14.73	14.00	14.63	3,415,499
05 Nov 14	14.63000 -0.16	14.89	14.58	14.75	2,478,932
04 Nov 14	14.79000 +0.29	14.91	14.38	14.55	2,975,910
03 Nov 14	14.50000 +0.01	14.60	14.20	14.49	1,877,752
31 Oct 14	14.49000 -0.12	14.70	14.14	14.69	2,824,837
30 Oct 14	14.61000 -0.18	14.83	14.60	14.79	2,337,551
29 Oct 14	14.79000 +0.28	15.00	14.40	14.55	4,790,855
28 Oct 14	14.51000 +0.40	14.58	14.05	14.15	4,002,947
27 Oct 14	14.11000 +0.17	14.13	13.90	13.95	1,592,302
24 Oct 14	13.94000 +0.17	14.02	13.75	13.79	1,293,101
23 Oct 14	13.77000 -0.18	14.00	13.60	13.91	2,662,605
22 Oct 14	13.95000 -0.26	14.28	13.85	14.18	2,729,971
21 Oct 14	14.21000 -0.03	14.36	14.12	14.22	1,909,667
20 Oct 14	14.24000 -0.40	14.69	14.10	14.68	3,929,242
17 Oct 14	14.64000 -0.25	15.16	14.25	14.90	3,522,125
16 Oct 14	14.89000 -0.26	15.37	14.80	15.09	2,939,857
15 Oct 14	15.15000 +0.06	15.27	14.82	15.20	3,445,685
14 Oct 14	15.09000 -0.07	15.30	14.70	15.00	3,324,784
13 Oct 14	15.16000 +0.86	15.46	13.92	14.38	7,266,336
10 Oct 14	14.30000 +0.08	14.78	14.02	14.22	6,385,846
09 Oct 14	14.22000 +0.96	14.39	13.32	13.33	8,471,086
08 Oct 14	13.26000 +0.11	13.28	13.10	13.19	2,382,182
30 Sep 14	13.15000 -0.15	13.34	13.05	13.34	2,617,501
29 Sep 14	13.30000 -0.01	13.65	13.11	13.42	3,648,953
26 Sep 14	13.31000 +0.01	13.35	13.17	13.31	1,277,135
25 Sep 14	13.30000 +0.03	13.57	13.25	13.31	2,753,830
24 Sep 14	13.27000 +0.28	13.36	12.90	12.98	2,915,910
23 Sep 14	12.99000 +0.09	13.10	12.81	12.85	1,382,337
22 Sep 14	12.90000 -0.30	13.21	12.88	13.21	1,684,115
19 Sep 14	13.20000 +0.07	13.23	12.90	13.14	2,528,786
18 Sep 14	13.13000 +0.13	13.13	12.75	13.03	1,399,578
17 Sep 14	13.00000 +0.08	13.00	12.60	12.92	3,214,621
16 Sep 14	12.92000 -0.55	13.53	12.90	13.49	4,618,126
15 Sep 14	13.47000 -0.26	13.73	13.47	13.61	2,571,450
12 Sep 14	13.73000 +0.18	14.02	13.30	13.47	3,119,467
11 Sep 14	13.55000 -0.08	13.78	13.32	13.63	3,853,497
10 Sep 14	13.63000 +0.40	13.70	13.09	13.11	5,716,914
09 Sep 14	13.23000 -0.16	13.39	13.00	13.32	2,511,965
05 Sep 14	13.39000 +0.01	13.68	13.20	13.50	2,852,459
04 Sep 14	13.38000 +0.37	13.46	13.00	13.00	4,092,307
03 Sep 14	13.01000 +0.01	13.29	12.88	13.06	2,715,325
02 Sep 14	13.00000 +0.17	13.50	12.81	12.81	4,812,749
01 Sep 14	12.83000 +0.75	12.90	12.01	12.05	4,104,544
29 Aug 14	12.08000 +0.16	12.13	11.82	11.87	1,384,841
28 Aug 14	11.92000 -0.28	12.22	11.82	12.15	2,865,373
27 Aug 14	12.20000 +0.02	12.28	12.04	12.12	1,381,401
26 Aug 14	12.18000 -0.41	12.51	12.01	12.50	3,304,311
25 Aug 14	12.59000 -0.13	13.08	12.54	12.73	4,098,981
22 Aug 14	12.72000 +0.07	12.73	12.54	12.65	2,129,462
21 Aug 14	12.65000 -0.06	12.78	12.42	12.78	2,936,643
20 Aug 14	12.71000 +0.16	12.89	12.38	12.51	3,819,985
19 Aug 14	12.55000 -0.14	12.78	12.43	12.70	4,521,680
18 Aug 14	12.69000 +0.88	12.70	11.85	11.85	8,171,732
15 Aug 14	11.81000 +0.18	11.88	11.49	11.66	3,561,476
14 Aug 14	11.63000 -0.06	11.88	11.57	11.69	3,502,197
13 Aug 14	11.69000 -0.23	11.92	11.61	11.92	3,448,955
12 Aug 14	11.92000 +0.47	11.98	11.45	11.47	6,495,899
11 Aug 14	11.45000 +0.07	11.47	11.33	11.38	2,260,605
08 Aug 14	11.38000 +0.03	11.44	11.31	11.36	1,705,862
07 Aug 14	11.35000 -0.05	11.49	11.31	11.32	2,097,043
06 Aug 14	11.40000 -0.26	11.60	11.33	11.60	3,524,755
05 Aug 14	11.66000 +0.01	11.66	11.53	11.63	2,071,771
04 Aug 14	11.65000 +0.06	11.73	11.49	11.59	2,907,028
01 Aug 14	11.59000 +0.04	11.89	11.58	11.70	5,455,071
31 Jul 14	11.55000 +0.30	11.65	11.20	11.29	2,510,183
30 Jul 14	11.25000 -0.33	11.60	11.19	11.59	3,306,756
29 Jul 14	11.58000 +0.03	11.72	11.46	11.59	2,366,364
28 Jul 14	11.55000 +0.24	11.78	11.30	11.31	3,564,680
25 Jul 14	11.31000 +0.05	11.31	11.20	11.26	868,187
24 Jul 14	11.26000 +0.07	11.39	11.19	11.19	1,179,263
23 Jul 14	11.19000 -0.17	11.45	11.18	11.39	967,943
22 Jul 14	11.36000 +0.15	11.38	11.12	11.15	770,475
21 Jul 14	11.21000 -0.21	11.50	11.19	11.44	1,043,989
18 Jul 14	11.42000 +0.00	11.50	11.33	11.37	895,185
17 Jul 14	11.42000 +0.02	11.44	11.20	11.37	810,793
16 Jul 14	11.40000 -0.16	11.72	11.40	11.55	923,175
15 Jul 14	11.56000 -0.07	11.77	11.46	11.65	734,476
14 Jul 14	11.63000 +0.18	11.98	11.46	11.55	1,062,351
11 Jul 14	11.45000 +0.05	11.57	11.28	11.30	970,950
10 Jul 14	11.40000 -0.13	11.64	11.36	11.53	1,091,281
09 Jul 14	11.53000 -0.42	11.96	11.51	11.87	1,516,550
08 Jul 14	11.95000 +0.08	11.99	11.68	11.87	1,466,371
07 Jul 14	11.87000 -0.12	12.09	11.60	11.90	2,848,188
04 Jul 14	11.99000 -0.04	12.27	11.92	12.08	3,269,369
03 Jul 14	12.03000 +0.04	12.05	11.76	11.90	2,294,518
02 Jul 14	11.99000 +0.65	12.21	11.34	11.45	5,294,920
01 Jul 14	11.34000 +0.09	11.35	11.15	11.20	1,395,922
30 Jun 14	11.25000 +0.13	11.38	10.94	11.13	1,860,698
27 Jun 14	11.12000 +0.48	11.50	10.55	10.61	4,240,161
26 Jun 14	10.64000 +0.24	10.65	10.41	10.47	1,328,253
25 Jun 14	10.40000 -0.08	10.55	10.40	10.43	420,295
24 Jun 14	10.48000 +0.09	10.60	10.40	10.50	812,577
23 Jun 14	10.39000 -0.10	10.55	10.35	10.49	659,405
20 Jun 14	10.49000 +0.29	10.55	10.14	10.14	1,211,298
19 Jun 14	10.20000 -0.28	10.47	10.03	10.46	1,131,670
18 Jun 14	10.48000 -0.03	10.60	10.46	10.52	729,730
17 Jun 14	10.51000 -0.04	10.60	10.50	10.57	694,653
16 Jun 14	10.55000 -0.06	10.67	10.53	10.55	881,466
13 Jun 14	10.61000 +0.00	10.64	10.49	10.54	1,131,830
12 Jun 14	10.61000 -0.13	10.76	10.42	10.73	1,204,873
11 Jun 14	10.74000 +0.33	10.93	10.35	10.42	2,286,110
10 Jun 14	10.41000 -0.01	10.44	10.34	10.40	1,034,700
09 Jun 14	10.42000 +0.01	10.45	10.33	10.45	718,577
06 Jun 14	10.41000 -0.01	10.46	10.33	10.46	560,829
05 Jun 14	10.42000 +0.04	10.44	10.31	10.42	395,894
04 Jun 14	10.38000 -0.21	10.63	10.34	10.60	625,482
03 Jun 14	10.59000 +0.18	10.66	10.40	10.45	905,894
30 May 14	10.41000 -0.05	10.58	10.25	10.47	922,212
29 May 14	10.46000 -0.32	10.84	10.45	10.78	1,540,231
28 May 14	10.78000 +0.02	10.91	10.66	10.75	1,294,019
27 May 14	10.76000 -0.17	10.90	10.67	10.89	1,405,005
26 May 14	10.93000 -0.13	11.14	10.78	11.14	1,614,679
23 May 14	11.06000 +0.08	11.24	11.04	11.04	1,287,840
22 May 14	10.98000 +0.08	11.04	10.89	10.90	827,188
21 May 14	10.90000 +0.13	10.90	10.63	10.70	814,526
20 May 14	10.77000 -0.04	10.96	10.65	10.96	477,781
19 May 14	10.81000 -0.19	10.92	10.61	10.92	787,100
16 May 14	11.00000 +0.01	11.03	10.85	10.90	389,660
15 May 14	10.99000 -0.29	11.22	10.90	11.21	1,180,409
14 May 14	11.28000 +0.27	11.60	11.03	11.03	1,755,208
13 May 14	11.01000 -0.04	11.05	10.86	11.02	1,186,548
12 May 14	11.05000 +0.00	11.15	10.65	11.11	2,703,010
09 May 14	11.05000 -0.08	11.22	11.02	11.02	1,130,473
08 May 14	11.13000 -0.25	11.40	11.01	11.27	1,714,104
07 May 14	11.38000 +0.01	11.80	11.20	11.21	2,233,186
06 May 14	11.37000 +0.32	11.51	11.00	11.19	2,364,968
05 May 14	11.05000 -0.40	11.20	10.97	11.20	2,472,232
30 Apr 14	11.45000 +0.11	11.69	11.38	11.38	3,401,310
29 Apr 14	11.34000 -0.07	11.79	11.10	11.60	5,540,482
28 Apr 14	11.41000 +1.04	11.41	10.24	10.28	7,992,414
25 Apr 14	10.37000 -0.09	10.58	10.31	10.45	1,709,999
24 Apr 14	10.46000 -0.35	10.80	10.44	10.80	1,785,936
23 Apr 14	10.81000 -0.41	11.26	10.79	11.21	1,714,774
22 Apr 14	11.22000 -0.23	11.51	10.98	11.44	1,642,021
21 Apr 14	11.45000 -0.22	11.63	11.25	11.63	2,010,328
18 Apr 14	11.67000 +0.12	11.78	11.50	11.70	2,024,086
17 Apr 14	11.55000 -0.16	11.79	11.45	11.71	2,476,187
16 Apr 14	11.71000 +0.02	11.95	11.68	11.80	1,652,924
15 Apr 14	11.69000 -0.14	11.83	11.67	11.82	1,372,054
14 Apr 14	11.83000 -0.08	11.96	11.81	11.91	1,130,459
11 Apr 14	11.91000 -0.16	12.10	11.88	12.08	1,560,639
10 Apr 14	12.07000 +0.15	12.11	11.88	11.91	2,356,212
09 Apr 14	11.92000 +0.09	11.93	11.78	11.86	1,931,057
08 Apr 14	11.83000 +0.00	11.92	11.73	11.76	1,770,264
04 Apr 14	11.83000 +0.00	11.91	11.68	11.84	1,506,053
03 Apr 14	11.83000 -0.16	12.08	11.72	12.01	1,438,937
02 Apr 14	11.99000 +0.19	12.09	11.74	11.79	1,797,837
01 Apr 14	11.80000 +0.02	11.90	11.67	11.82	1,590,482
31 Mar 14	11.78000 +0.01	11.98	11.50	11.77	1,194,001
28 Mar 14	11.77000 -0.25	12.20	11.50	12.10	2,641,051
27 Mar 14	12.02000 -0.17	12.32	11.90	12.20	2,134,298
26 Mar 14	12.19000 -0.05	12.40	12.02	12.22	2,449,494
25 Mar 14	12.24000 -0.45	12.59	12.15	12.59	4,014,387
24 Mar 14	12.69000 +0.21	12.80	12.26	12.39	5,351,461
21 Mar 14	12.48000 -0.01	12.58	11.80	12.40	6,100,149
20 Mar 14	12.49000 -0.51	13.39	12.30	13.39	7,487,741
19 Mar 14	13.00000 +1.18	13.00	11.68	11.87	8,194,495
18 Mar 14	11.82000 +0.03	12.09	11.81	11.85	3,114,201
17 Mar 14	11.79000 -0.01	11.93	11.70	11.85	2,449,540
14 Mar 14	11.80000 +0.15	11.84	11.44	11.51	3,261,427
13 Mar 14	11.65000 -0.19	11.78	11.30	11.78	4,972,405
12 Mar 14	11.84000 -1.31	13.28	11.84	13.00	5,495,221
11 Mar 14	13.15000 +0.03	13.47	13.05	13.12	1,594,524
10 Mar 14	13.12000 -0.11	13.55	13.06	13.45	1,489,417
07 Mar 14	13.23000 -0.10	13.51	13.10	13.43	1,197,595
06 Mar 14	13.33000 +0.11	13.50	13.06	13.29	1,254,384
05 Mar 14	13.22000 -0.16	13.80	13.20	13.38	1,718,622
04 Mar 14	13.38000 -0.41	13.77	13.18	13.75	1,793,566
03 Mar 14	13.79000 +0.01	13.90	13.38	13.66	2,023,830
28 Feb 14	13.78000 +0.01	13.85	13.11	13.80	1,823,809
27 Feb 14	13.77000 -0.37	14.25	13.62	14.23	1,944,251
26 Feb 14	14.14000 +0.18	14.28	13.61	13.89	2,728,361
25 Feb 14	13.96000 -0.11	14.16	13.30	14.00	3,386,006
24 Feb 14	14.07000 -0.52	14.55	13.35	14.55	4,853,693
21 Feb 14	14.59000 -0.11	14.82	14.29	14.75	4,105,037
20 Feb 14	14.70000 -0.56	15.40	14.58	15.18	6,249,903
19 Feb 14	15.26000 -0.22	15.64	15.15	15.40	4,519,106
18 Feb 14	15.48000 -0.01	15.98	15.46	15.58	4,691,720
17 Feb 14	15.49000 +0.60	15.49	14.89	14.90	5,165,962
14 Feb 14	14.89000 +0.25	15.02	14.00	14.60	4,673,072
13 Feb 14	14.64000 +0.02	14.78	14.31	14.38	8,213,935
12 Feb 14	14.62000 +0.87	15.11	13.88	14.00	15,608,807
11 Feb 14	13.75000 +1.25	13.75	13.03	13.75	11,682,987
14 Jan 14	12.50000 -1.39	13.20	12.50	12.50	8,431,385
13 Jan 14	13.89000 -1.54	15.48	13.89	15.43	3,521,539
10 Jan 14	15.43000 -0.07	15.62	14.97	15.50	1,496,564
09 Jan 14	15.50000 +0.00	15.70	15.36	15.50	1,180,484
08 Jan 14	15.50000 +0.12	15.59	14.85	15.20	1,264,417
07 Jan 14	15.38000 -0.12	15.69	15.20	15.60	676,700
06 Jan 14	15.50000 +0.04	15.85	15.16	15.16	1,216,450
03 Jan 14	15.46000 -0.44	16.07	15.18	15.99	1,696,088
02 Jan 14	15.90000 -0.34	16.30	15.79	16.30	1,722,798
31 Dec 13	16.24000 -0.82	17.23	15.90	17.23	2,580,145
30 Dec 13	17.06000 +0.49	17.79	16.51	16.51	2,979,065
27 Dec 13	16.57000 +0.21	16.70	16.30	16.59	3,335,697
26 Dec 13	16.36000 +1.03	16.49	15.10	15.41	2,806,463
25 Dec 13	15.33000 +0.01	15.45	15.10	15.40	704,075
24 Dec 13	15.32000 +0.31	15.55	15.01	15.20	950,034
23 Dec 13	15.01000 +0.27	15.30	14.70	14.97	1,266,163
20 Dec 13	14.74000 -0.20	14.90	14.48	14.90	1,415,085
19 Dec 13	14.94000 -0.77	15.60	14.52	15.60	3,923,902
18 Dec 13	15.71000 -0.86	16.60	14.91	16.60	7,768,398
17 Dec 13	16.57000 -0.02	16.69	16.18	16.67	1,091,550
16 Dec 13	16.59000 -0.09	16.99	16.47	16.68	2,037,168
13 Dec 13	16.68000 +0.42	16.77	16.03	16.40	2,222,292
12 Dec 13	16.26000 -0.07	16.44	16.00	16.16	2,125,305
11 Dec 13	16.33000 -0.13	16.70	16.28	16.44	2,282,755
10 Dec 13	16.46000 +0.26	16.69	16.03	16.03	3,183,639
09 Dec 13	16.20000 +0.10	16.48	15.90	16.39	6,027,039
06 Dec 13	16.10000 +0.71	16.12	15.19	15.39	3,412,371
05 Dec 13	15.39000 -0.32	15.88	15.15	15.75	1,420,768
04 Dec 13	15.71000 +0.16	16.05	15.36	15.70	2,382,472
03 Dec 13	15.55000 +0.06	15.70	15.17	15.50	1,436,689
02 Dec 13	15.49000 -0.91	16.08	14.76	15.99	5,166,519
29 Nov 13	16.40000 +0.21	16.61	15.96	16.02	3,942,407
28 Nov 13	16.19000 +0.02	16.29	15.90	16.25	4,389,858
27 Nov 13	16.17000 +0.09	16.98	15.66	15.92	3,046,004
26 Nov 13	16.08000 +0.70	16.10	15.28	15.37	3,166,758
25 Nov 13	15.38000 +0.04	15.60	15.14	15.60	2,859,939
22 Nov 13	15.34000 +0.33	15.48	14.82	14.82	2,969,245
21 Nov 13	15.01000 -0.01	15.29	14.70	15.12	3,871,488
20 Nov 13	15.02000 +0.97	15.10	14.01	14.01	4,638,440
19 Nov 13	14.05000 +0.06	14.16	13.76	14.01	2,784,378
18 Nov 13	13.99000 +0.10	14.88	13.89	13.89	2,407,658
15 Nov 13	13.89000 +0.04	14.12	13.71	13.80	2,351,866
14 Nov 13	13.85000 -0.12	14.12	13.55	13.95	1,338,924
13 Nov 13	13.97000 +0.27	14.13	13.50	13.61	2,021,693
12 Nov 13	13.70000 +0.49	13.88	13.31	13.46	1,767,596
11 Nov 13	13.21000 +0.33	13.45	12.64	12.64	1,627,636
08 Nov 13	12.88000 +0.03	13.02	12.62	12.85	1,126,400
07 Nov 13	12.85000 -0.23	13.28	12.73	12.99	2,851,810
06 Nov 13	13.08000 +0.06	13.45	12.82	13.06	1,927,939
05 Nov 13	13.02000 +0.19	13.03	12.61	12.70	1,601,536
04 Nov 13	12.83000 +0.20	12.84	12.20	12.60	1,689,219
01 Nov 13	12.63000 +0.32	12.78	12.03	12.30	2,271,046
31 Oct 13	12.31000 -0.50	12.88	12.25	12.52	1,830,572
30 Oct 13	12.81000 -0.01	12.84	12.45	12.66	2,530,232
29 Oct 13	12.82000 -0.19	13.42	12.25	13.17	3,404,096
28 Oct 13	13.01000 -0.76	13.96	12.48	13.50	3,351,821
25 Oct 13	13.77000 +0.38	14.50	13.38	13.51	3,457,845
24 Oct 13	13.39000 -1.49	14.99	13.39	14.77	6,709,713
23 Oct 13	14.88000 -0.05	15.17	14.52	14.98	2,636,809
22 Oct 13	14.93000 -0.16	15.25	14.68	14.99	3,404,375
21 Oct 13	15.09000 +0.20	15.40	14.70	14.89	6,319,304
18 Oct 13	14.89000 +0.54	14.94	14.03	14.42	5,866,314
17 Oct 13	14.35000 +0.79	14.50	13.46	13.46	5,428,426
16 Oct 13	13.56000 +0.05	13.85	13.37	13.51	3,630,918
15 Oct 13	13.51000 +0.00	13.88	13.35	13.40	3,369,492
14 Oct 13	13.51000 +0.68	13.93	12.89	12.98	7,390,387
11 Oct 13	12.83000 +0.35	12.85	12.09	12.51	3,436,580
10 Oct 13	12.48000 -0.15	12.86	12.38	12.63	3,305,735
09 Oct 13	12.63000 +0.99	12.80	11.63	11.64	5,185,547
08 Oct 13	11.64000 +0.30	11.70	11.28	11.33	2,781,862
30 Sep 13	11.34000 +0.39	11.41	11.05	11.05	2,101,920
27 Sep 13	10.95000 -0.23	11.31	10.91	11.05	1,733,366
26 Sep 13	11.18000 -0.19	11.34	10.91	11.32	2,592,862
25 Sep 13	11.37000 +0.02	11.75	11.32	11.33	3,247,864
24 Sep 13	11.35000 +0.09	11.46	11.13	11.23	3,072,561
23 Sep 13	11.26000 +0.26	11.28	11.00	11.17	3,837,479
18 Sep 13	11.00000 +0.41	11.01	10.56	10.59	3,714,030
17 Sep 13	10.59000 -0.12	10.68	10.48	10.65	1,524,432
16 Sep 13	10.71000 -0.15	10.85	10.60	10.85	1,873,740
13 Sep 13	10.86000 +0.13	10.87	10.55	10.80	1,523,007
12 Sep 13	10.73000 -0.13	10.90	10.68	10.82	1,899,343
11 Sep 13	10.86000 -0.04	11.00	10.75	10.91	1,982,319
10 Sep 13	10.90000 -0.05	11.14	10.80	10.91	2,927,474
09 Sep 13	10.95000 +0.03	11.18	10.90	10.92	1,869,780
06 Sep 13	10.92000 -0.21	11.24	10.89	11.14	1,991,837
05 Sep 13	11.13000 -0.06	11.34	11.00	11.12	1,600,400
04 Sep 13	11.19000 -0.23	11.55	11.00	11.46	3,150,610
03 Sep 13	11.42000 -0.06	11.58	11.30	11.30	1,643,603
02 Sep 13	11.48000 -0.06	11.55	11.03	11.03	2,434,290
30 Aug 13	11.54000 +0.55	11.67	11.01	11.05	5,919,433
29 Aug 13	10.99000 +0.37	11.00	10.68	10.77	3,413,985
28 Aug 13	10.62000 -0.22	10.83	10.60	10.78	2,614,699
27 Aug 13	10.84000 -0.01	11.00	10.69	10.84	2,375,027
26 Aug 13	10.85000 -0.08	11.11	10.69	10.84	2,994,213
23 Aug 13	10.93000 -0.21	11.34	10.78	11.14	1,833,404
22 Aug 13	11.14000 -0.10	11.49	11.09	11.24	1,949,863
21 Aug 13	11.24000 +0.32	11.35	10.84	10.93	3,615,865
20 Aug 13	10.92000 +0.14	11.24	10.58	10.65	4,050,587
19 Aug 13	10.78000 -0.41	10.95	10.33	10.60	6,273,474
16 Aug 13	11.19000 -1.24	12.34	11.19	12.34	13,282,517
05 Aug 13	12.43000 +0.16	12.50	12.03	12.20	3,710,526
02 Aug 13	12.27000 +0.37	12.29	11.88	11.88	4,648,427
01 Aug 13	11.90000 +0.31	11.97	11.40	11.60	3,868,551
31 Jul 13	11.59000 -0.19	12.30	11.47	11.74	3,445,096
30 Jul 13	11.78000 +0.04	11.90	11.32	11.73	6,395,005
29 Jul 13	11.74000 +0.24	11.97	11.13	11.53	5,009,649
26 Jul 13	11.50000 +0.45	11.58	10.91	10.91	5,644,991
25 Jul 13	11.05000 +0.08	11.38	10.89	10.89	5,354,732
24 Jul 13	10.97000 +0.57	11.15	10.38	10.42	7,605,306
23 Jul 13	10.40000 +0.59	10.45	9.83	9.83	4,611,899
22 Jul 13	9.81000 +0.10	9.81	9.37	9.56	1,897,852
19 Jul 13	9.71000 -0.26	10.15	9.50	9.84	5,707,778
18 Jul 13	9.97000 +0.03	10.39	9.66	9.89	6,443,034
17 Jul 13	9.94000 +0.39	9.99	9.42	9.50	4,893,099
16 Jul 13	9.55000 +0.27	9.56	9.10	9.22	2,838,592
15 Jul 13	9.28000 +0.08	9.42	9.10	9.22	2,653,393
12 Jul 13	9.20000 -0.33	9.54	9.16	9.38	3,578,208
11 Jul 13	9.53000 +0.41	9.77	9.04	9.14	4,686,131
10 Jul 13	9.12000 +0.50	9.13	8.45	8.65	3,189,604
09 Jul 13	8.62000 -0.42	9.12	8.35	8.99	3,411,472
08 Jul 13	9.04000 -0.54	9.45	9.01	9.41	2,474,303
05 Jul 13	9.58000 +0.11	9.63	9.34	9.47	3,390,291
04 Jul 13	9.47000 +0.51	9.52	8.82	8.87	5,608,635
03 Jul 13	8.96000 -0.27	9.26	8.67	9.24	3,688,313
02 Jul 13	9.23000 +0.08	9.23	9.01	9.15	2,796,062
01 Jul 13	9.15000 +0.17	9.16	8.98	9.07	3,053,207
28 Jun 13	8.98000 -0.12	9.34	8.81	9.01	3,388,857
27 Jun 13	9.10000 -0.23	9.46	8.98	9.39	3,318,108
26 Jun 13	9.33000 +0.15	9.42	9.00	9.02	2,638,390
25 Jun 13	9.18000 -0.37	9.48	8.60	9.48	6,039,949
24 Jun 13	9.55000 -1.06	10.80	9.55	10.61	4,318,840
21 Jun 13	10.61000 +0.12	10.67	10.16	10.38	2,459,060
20 Jun 13	10.49000 -0.67	11.02	10.46	10.94	3,256,473
19 Jun 13	11.16000 -0.39	11.50	10.40	11.40	4,045,167
18 Jun 13	11.55000 +0.23	11.61	11.33	11.33	2,361,124
17 Jun 13	11.32000 -0.42	11.92	11.29	11.71	3,845,145
14 Jun 13	11.74000 -0.14	12.10	11.63	11.85	2,663,492
13 Jun 13	11.88000 -0.18	12.13	11.50	11.50	2,993,471
07 Jun 13	12.06000 +0.03	12.08	11.56	12.07	5,169,629
06 Jun 13	12.03000 -0.77	12.80	11.81	12.60	6,168,185
05 Jun 13	12.80000 -0.58	13.50	12.70	13.32	3,490,737
04 Jun 13	13.38000 -0.13	13.90	13.28	13.52	2,798,186
03 Jun 13	13.51000 -0.18	14.04	13.45	13.73	2,856,184
31 May 13	13.69000 +0.27	14.03	13.32	13.32	5,277,741
30 May 13	13.42000 -0.57	13.99	13.36	13.99	5,288,242
29 May 13	13.99000 +0.01	14.48	13.82	14.30	5,029,731
28 May 13	13.98000 +0.11	14.27	13.62	13.69	3,681,481
27 May 13	13.87000 +0.01	13.90	13.32	13.81	5,424,992
24 May 13	13.86000 -0.04	14.10	13.72	13.72	4,953,911
23 May 13	13.90000 -0.88	14.62	13.61	14.62	8,503,435
22 May 13	14.78000 +0.17	14.80	14.12	14.50	5,632,544
21 May 13	14.61000 -0.14	14.88	14.38	14.63	4,582,125
20 May 13	14.75000 +0.41	14.98	14.11	14.33	6,877,451
17 May 13	14.34000 -0.14	14.70	14.18	14.41	4,578,765
16 May 13	14.48000 +0.56	14.90	13.64	13.89	6,894,566
15 May 13	13.92000 +0.12	14.00	13.51	13.73	4,115,761
14 May 13	13.80000 -0.34	14.11	13.44	14.01	5,227,579
13 May 13	14.14000 -0.25	14.67	13.91	14.39	4,406,181
10 May 13	14.39000 -0.11	14.67	14.17	14.49	7,226,261
09 May 13	14.50000 +0.83	15.02	13.38	13.74	9,071,459
08 May 13	13.67000 +0.74	13.78	12.82	12.93	8,711,903
07 May 13	12.93000 +0.35	13.55	12.52	12.52	6,778,967
06 May 13	12.58000 +0.40	12.70	12.06	12.06	2,480,729
03 May 13	12.18000 +0.05	12.48	12.01	12.20	1,550,794
02 May 13	12.13000 -0.13	12.23	11.75	12.01	2,445,231
26 Apr 13	12.26000 -0.64	13.07	12.25	13.07	3,969,402
25 Apr 13	12.90000 -0.01	13.25	12.63	12.80	4,557,335
24 Apr 13	12.91000 +0.49	13.10	12.31	12.31	4,992,566
23 Apr 13	12.42000 -0.30	12.83	12.25	12.67	3,017,187
22 Apr 13	12.72000 +0.46	12.87	12.07	12.10	3,905,828
19 Apr 13	12.26000 +0.37	12.46	11.80	11.80	3,632,402
18 Apr 13	11.89000 +0.14	12.10	11.60	11.70	2,813,854
17 Apr 13	11.75000 +0.13	11.81	11.41	11.41	2,492,007
16 Apr 13	11.62000 -0.72	12.00	11.30	11.99	5,225,726
15 Apr 13	12.34000 -0.21	12.72	12.18	12.45	2,995,899
12 Apr 13	12.55000 -0.29	12.88	12.30	12.74	4,001,517
11 Apr 13	12.84000 -0.01	13.25	12.68	12.70	7,423,642
10 Apr 13	12.85000 -0.20	13.10	12.58	12.82	5,745,059
09 Apr 13	13.05000 +0.97	13.28	12.01	12.10	10,027,920
08 Apr 13	12.08000 -0.18	12.34	11.83	12.09	5,115,877
03 Apr 13	12.26000 -0.33	12.79	12.20	12.33	5,671,609
02 Apr 13	12.59000 -0.40	13.45	12.47	13.18	9,706,750
01 Apr 13	12.99000 -0.05	13.38	12.80	13.02	7,960,401
29 Mar 13	13.04000 +0.25	13.66	12.16	12.20	13,681,500
27 Mar 13	12.79000 -0.06	12.95	12.51	12.85	11,181,206
26 Mar 13	12.85000 +0.27	13.14	12.31	12.54	17,776,724
25 Mar 13	12.58000 +0.86	12.89	11.49	11.49	23,299,532
22 Mar 13	11.72000 +0.52	11.99	11.03	11.08	17,247,200
21 Mar 13	11.20000 +0.13	11.39	10.60	10.86	17,914,410
20 Mar 13	11.07000 -0.46	11.37	10.67	11.37	19,975,294
19 Mar 13	11.53000 +1.05	11.53	11.44	11.53	20,644,188
01 Feb 13	10.48000 +0.24	10.60	10.18	10.26	4,250,128
31 Jan 13	10.24000 +0.01	10.41	10.15	10.26	2,699,293
30 Jan 13	10.23000 +0.17	10.30	9.99	10.08	2,552,623
29 Jan 13	10.06000 +0.00	10.32	10.05	10.07	1,916,741
28 Jan 13	10.06000 +0.15	10.09	9.80	9.91	1,818,202
25 Jan 13	9.91000 -0.04	10.06	9.85	9.96	1,490,319
24 Jan 13	9.95000 -0.30	10.27	9.86	10.24	2,268,116
23 Jan 13	10.25000 -0.13	10.48	10.09	10.40	2,343,989
22 Jan 13	10.38000 -0.32	10.72	10.25	10.71	4,147,868
21 Jan 13	10.70000 +0.58	10.88	10.10	10.18	6,882,398
18 Jan 13	10.12000 +0.09	10.17	10.02	10.02	1,938,839
17 Jan 13	10.03000 -0.18	10.32	9.99	10.17	2,317,474
16 Jan 13	10.21000 +0.06	10.28	10.05	10.14	2,604,693
15 Jan 13	10.15000 +0.02	10.20	9.95	10.18	3,747,650
14 Jan 13	10.13000 +0.06	10.29	9.98	10.00	2,754,938
11 Jan 13	10.07000 -0.32	10.54	9.99	10.38	2,251,270
10 Jan 13	10.39000 -0.09	10.60	10.28	10.38	1,031,147
09 Jan 13	10.48000 +0.03	10.66	10.26	10.46	1,890,821
08 Jan 13	10.45000 +0.37	10.54	10.00	10.00	2,814,459
07 Jan 13	10.08000 -0.12	10.24	10.00	10.16	1,730,329
04 Jan 13	10.20000 -0.04	10.37	9.99	10.37	2,239,246
31 Dec 12	10.24000 +0.23	10.37	9.89	10.01	3,236,513
28 Dec 12	10.01000 +0.04	10.10	9.80	9.98	2,784,852
27 Dec 12	9.97000 +0.38	10.19	9.51	9.51	4,920,065
26 Dec 12	9.59000 +0.03	9.79	9.49	9.50	2,959,702
25 Dec 12	9.56000 +0.38	9.95	9.10	9.10	4,812,389
24 Dec 12	9.18000 +0.15	9.26	8.90	9.03	1,763,940
21 Dec 12	9.03000 +0.00	9.12	8.98	9.09	1,456,519
20 Dec 12	9.03000 -0.07	9.12	8.95	9.01	1,216,446
19 Dec 12	9.10000 +0.00	9.14	8.96	9.10	1,310,330
18 Dec 12	9.10000 -0.14	9.26	9.04	9.25	2,109,318
17 Dec 12	9.24000 +0.13	9.40	9.12	9.12	2,999,464
14 Dec 12	9.11000 +0.33	9.12	8.66	8.75	3,440,342
13 Dec 12	8.78000 -0.13	9.05	8.77	8.97	1,535,658
12 Dec 12	8.91000 +0.19	9.08	8.60	8.73	2,391,923
11 Dec 12	8.72000 -0.21	8.99	8.70	8.88	2,159,038
10 Dec 12	8.93000 +0.04	9.05	8.82	9.05	2,413,280
07 Dec 12	8.89000 +0.08	8.98	8.70	8.71	2,619,301
06 Dec 12	8.81000 +0.00	8.90	8.68	8.81	1,397,353
05 Dec 12	8.81000 +0.11	9.05	8.50	8.60	2,705,421
04 Dec 12	8.70000 +0.00	8.74	8.20	8.62	2,391,772
03 Dec 12	8.70000 +0.42	9.11	8.30	8.30	4,646,100
30 Nov 12	8.28000 +0.38	8.30	7.70	7.98	2,816,386
29 Nov 12	7.90000 -0.45	8.45	7.88	8.39	2,336,358
28 Nov 12	8.35000 -0.64	8.90	8.30	8.80	2,031,494
27 Nov 12	8.99000 -0.34	9.35	8.46	9.31	4,064,187
26 Nov 12	9.33000 +0.03	9.39	9.22	9.30	971,890
23 Nov 12	9.30000 -0.01	9.56	9.25	9.30	1,042,870
22 Nov 12	9.31000 -0.16	9.45	9.22	9.41	1,438,905
21 Nov 12	9.47000 +0.21	9.49	9.11	9.15	2,215,682
20 Nov 12	9.26000 -0.27	9.62	9.22	9.57	2,643,246
19 Nov 12	9.53000 +0.03	9.58	9.38	9.41	2,237,417
16 Nov 12	9.50000 -0.47	9.95	9.35	9.71	3,766,447
15 Nov 12	9.97000 -0.91	10.80	9.95	10.80	5,849,893
14 Nov 12	10.88000 -0.25	11.59	10.48	11.59	11,404,673
13 Nov 12	11.13000 +1.01	11.13	11.13	11.13	969,446
31 Oct 12	10.12000 -0.08	10.28	9.79	10.08	2,735,288
30 Oct 12	10.20000 -0.12	10.48	10.18	10.20	3,475,291
29 Oct 12	10.32000 +0.57	10.50	9.52	9.75	5,672,719
26 Oct 12	9.75000 +0.01	9.92	9.69	9.69	2,418,060
25 Oct 12	9.74000 +0.17	9.93	9.48	9.57	2,440,543
24 Oct 12	9.57000 -0.10	9.65	9.47	9.50	1,205,882
23 Oct 12	9.67000 +0.02	9.98	9.62	9.62	2,132,999
22 Oct 12	9.65000 +0.03	9.67	9.47	9.51	1,108,352
19 Oct 12	9.62000 +0.04	9.76	9.48	9.58	1,404,847
18 Oct 12	9.58000 +0.18	9.67	9.35	9.35	1,450,996
17 Oct 12	9.40000 +0.01	9.53	9.30	9.30	1,067,576
16 Oct 12	9.39000 +0.07	9.50	9.20	9.36	959,044
15 Oct 12	9.32000 -0.33	9.69	9.27	9.69	1,197,036
12 Oct 12	9.65000 -0.12	9.85	9.58	9.84	1,033,383
11 Oct 12	9.77000 +0.00	9.82	9.58	9.66	1,580,077
10 Oct 12	9.77000 -0.02	9.85	9.56	9.80	1,721,532
09 Oct 12	9.79000 +0.06	9.92	9.72	9.74	1,384,630
08 Oct 12	9.73000 +0.00	9.80	9.61	9.70	1,008,659
28 Sep 12	9.73000 +0.16	9.76	9.44	9.54	1,070,646
27 Sep 12	9.57000 +0.12	9.64	9.35	9.45	1,022,872
26 Sep 12	9.45000 +0.04	9.53	9.30	9.35	1,367,585
25 Sep 12	9.41000 +0.07	9.45	9.28	9.37	692,130
24 Sep 12	9.34000 -0.04	9.39	9.10	9.26	422,603
21 Sep 12	9.38000 +0.12	9.52	9.16	9.26	690,130
20 Sep 12	9.26000 -0.32	9.60	9.15	9.59	1,159,032
19 Sep 12	9.58000 +0.15	9.63	9.45	9.46	741,531
18 Sep 12	9.43000 +0.01	9.52	9.32	9.40	799,935
17 Sep 12	9.42000 -0.43	9.88	9.40	9.82	1,686,912
14 Sep 12	9.85000 +0.02	9.99	9.74	9.88	1,698,734
13 Sep 12	9.83000 -0.40	10.25	9.80	10.24	2,480,781
12 Sep 12	10.23000 +0.38	10.28	9.86	9.93	4,417,891
11 Sep 12	9.85000 -0.06	9.91	9.70	9.85	1,364,857
10 Sep 12	9.91000 -0.04	10.05	9.64	10.05	2,952,808
07 Sep 12	9.95000 +0.26	10.14	9.69	9.75	2,972,420
06 Sep 12	9.69000 +0.02	9.81	9.60	9.70	935,120
05 Sep 12	9.67000 +0.00	9.74	9.55	9.57	627,701
04 Sep 12	9.67000 -0.16	9.85	9.66	9.67	892,244
03 Sep 12	9.83000 +0.22	9.86	9.42	9.60	1,757,129
31 Aug 12	9.61000 +0.01	9.70	9.55	9.56	766,848
30 Aug 12	9.60000 +0.07	9.88	9.51	9.51	1,316,554
29 Aug 12	9.53000 -0.22	9.83	9.53	9.75	1,037,333
28 Aug 12	9.75000 +0.20	9.85	9.31	9.50	1,509,403
27 Aug 12	9.55000 +0.12	9.59	9.09	9.30	2,293,018
24 Aug 12	9.43000 -0.39	9.82	9.37	9.75	2,442,328
23 Aug 12	9.82000 -0.02	9.96	9.71	9.79	2,135,638
22 Aug 12	9.84000 -0.36	10.30	9.65	10.20	4,468,454
21 Aug 12	10.20000 -0.15	10.45	10.10	10.39	3,101,682
20 Aug 12	10.35000 -0.23	10.55	10.03	10.55	2,495,713
17 Aug 12	10.58000 +0.08	10.59	10.10	10.45	2,347,899
16 Aug 12	10.50000 -0.10	10.76	10.30	10.51	4,195,819
15 Aug 12	10.60000 -0.18	10.79	10.45	10.79	3,016,711
14 Aug 12	10.78000 +0.20	10.90	10.34	10.34	9,308,655
13 Aug 12	10.58000 +0.81	10.75	9.66	9.66	8,989,442
10 Aug 12	9.77000 -0.19	10.13	9.71	9.90	1,569,781
09 Aug 12	9.96000 +0.01	10.18	9.90	9.93	2,255,960
08 Aug 12	9.95000 +0.27	9.99	9.56	9.69	2,317,739
07 Aug 12	9.68000 +0.12	9.80	9.46	9.56	1,321,090
06 Aug 12	9.56000 +0.31	9.68	9.11	9.24	2,036,115
03 Aug 12	9.25000 +0.08	9.28	9.07	9.18	1,713,514
02 Aug 12	9.17000 +0.01	9.27	9.06	9.17	1,161,625
01 Aug 12	9.16000 +0.17	9.31	8.94	8.94	1,125,516
31 Jul 12	8.99000 -0.34	9.34	8.75	9.30	2,542,571
30 Jul 12	9.33000 -0.89	10.27	9.31	10.22	3,345,288
27 Jul 12	10.22000 +0.14	10.38	10.02	10.10	2,671,928
26 Jul 12	10.08000 +0.00	10.19	10.03	10.03	1,508,094
25 Jul 12	10.08000 -0.08	10.21	10.06	10.11	1,607,892
24 Jul 12	10.16000 +0.04	10.25	10.00	10.00	1,636,340
23 Jul 12	10.12000 -0.34	10.44	10.00	10.26	3,512,098
20 Jul 12	10.46000 -0.13	10.75	10.39	10.46	3,573,715
19 Jul 12	10.59000 +0.31	10.64	10.19	10.26	4,857,767
18 Jul 12	10.28000 -0.01	10.38	10.00	10.30	3,070,748
17 Jul 12	10.29000 +0.16	10.30	9.86	9.91	2,723,226
16 Jul 12	10.13000 +0.01	10.32	10.08	10.16	3,299,364
13 Jul 12	10.12000 -0.29	10.60	10.08	10.28	5,160,779
12 Jul 12	10.41000 +0.15	10.47	10.17	10.43	3,288,584
11 Jul 12	10.26000 +0.22	10.34	9.90	10.00	3,557,299
10 Jul 12	10.04000 -0.87	11.00	10.00	10.78	7,023,729
09 Jul 12	10.91000 -0.49	11.40	10.85	11.16	5,474,703
06 Jul 12	11.40000 +0.11	11.55	11.13	11.54	8,383,047
05 Jul 12	11.29000 -0.01	11.71	10.89	11.37	10,776,348
04 Jul 12	11.30000 +0.55	11.83	10.61	10.69	13,574,833
03 Jul 12	10.75000 +0.19	10.78	10.44	10.44	3,435,759
02 Jul 12	10.56000 +0.21	10.84	10.28	10.38	3,869,123
29 Jun 12	10.35000 +0.34	10.45	9.85	9.99	5,441,592
28 Jun 12	10.01000 -0.51	10.85	9.98	10.85	3,688,876
27 Jun 12	10.52000 +0.14	10.75	10.32	10.38	3,578,977
26 Jun 12	10.38000 +0.06	10.48	10.16	10.20	2,142,470
25 Jun 12	10.32000 -0.27	10.68	10.22	10.45	3,492,480
21 Jun 12	10.59000 +0.20	10.83	9.95	10.31	4,952,250
20 Jun 12	10.39000 -0.53	11.07	10.36	11.01	3,913,830
19 Jun 12	10.92000 -0.05	11.13	10.85	10.85	3,302,544
18 Jun 12	10.97000 -0.06	11.07	10.85	10.85	3,813,074
15 Jun 12	11.03000 +0.14	11.40	10.87	11.18	7,553,648
14 Jun 12	10.89000 -0.09	11.04	10.78	10.97	5,073,202
13 Jun 12	10.98000 +0.36	11.03	10.58	10.60	7,169,938
12 Jun 12	10.62000 -0.22	10.87	10.57	10.68	4,280,276
11 Jun 12	10.84000 +0.48	10.98	10.10	10.30	7,791,503
08 Jun 12	10.36000 +0.09	10.55	10.27	10.42	4,331,260
07 Jun 12	10.27000 -0.12	10.59	10.20	10.55	4,262,694
06 Jun 12	10.39000 +0.12	10.56	10.24	10.32	4,978,658
05 Jun 12	10.27000 -0.45	10.83	10.11	10.70	8,760,627
04 Jun 12	10.72000 -0.78	11.50	10.70	11.24	7,846,527
01 Jun 12	11.50000 +0.28	11.54	11.10	11.22	8,880,289
31 May 12	11.22000 -0.13	11.34	10.94	11.07	7,144,807
30 May 12	11.35000 -0.28	12.10	11.33	11.61	11,350,213
29 May 12	11.63000 -0.04	11.83	11.33	11.54	9,454,116
28 May 12	11.67000 +0.23	11.69	10.93	11.20	9,554,024
25 May 12	11.44000 -0.56	11.97	11.11	11.80	12,499,859
24 May 12	12.00000 +0.25	12.55	11.52	11.61	18,695,880
23 May 12	11.75000 +0.32	12.16	11.17	11.20	17,278,948
22 May 12	11.43000 +0.51	11.68	10.96	10.97	14,721,477
21 May 12	10.92000 +0.02	11.16	10.72	10.72	7,004,141
18 May 12	10.90000 -0.60	11.48	10.85	11.22	12,432,528
17 May 12	11.50000 +0.15	11.89	11.05	11.12	16,557,188
16 May 12	11.35000 +0.23	11.45	10.60	11.15	14,678,639
15 May 12	11.12000 -0.18	11.39	10.81	11.00	10,016,750
14 May 12	11.30000 -0.46	11.66	11.00	11.65	16,245,943
11 May 12	11.76000 +0.50	12.20	10.91	11.01	25,908,884
10 May 12	11.26000 -0.29	11.95	11.18	11.31	18,389,836
09 May 12	11.55000 +0.01	11.75	10.90	11.30	21,254,612
08 May 12	11.54000 +1.05	11.54	10.73	10.85	38,059,944
07 May 12	10.49000 +0.95	10.49	10.15	10.15	7,507,461
04 May 12	9.54000 -0.01	9.67	9.40	9.55	4,371,338
03 May 12	9.55000 -0.13	9.65	9.34	9.50	5,171,647
02 May 12	9.68000 +0.28	9.88	9.20	9.49	9,227,063
27 Apr 12	9.40000 -0.66	9.95	9.31	9.82	10,804,915
26 Apr 12	10.06000 -0.81	10.75	9.90	10.75	17,507,838
25 Apr 12	10.87000 +0.64	11.19	10.05	10.20	23,317,500
24 Apr 12	10.23000 +0.12	10.44	9.76	9.98	12,212,618
23 Apr 12	10.11000 -0.34	10.43	9.95	10.43	11,345,039
20 Apr 12	10.45000 -0.12	10.85	10.26	10.40	14,947,561
19 Apr 12	10.57000 +0.25	10.74	9.79	10.10	19,913,888
18 Apr 12	10.32000 +0.25	10.98	9.80	10.00	19,945,636
17 Apr 12	10.07000 -0.77	10.70	9.76	10.67	22,707,820
16 Apr 12	10.84000 -0.06	10.98	10.61	10.75	12,318,522
13 Apr 12	10.90000 -0.39	11.40	10.78	11.18	15,976,004
12 Apr 12	11.29000 +0.14	11.33	10.82	11.01	16,937,528
11 Apr 12	11.15000 +0.31	11.79	10.71	11.12	23,962,112
10 Apr 12	10.84000 +0.99	10.84	9.68	9.70	19,315,720
09 Apr 12	9.85000 -0.11	10.16	9.67	9.76	13,203,951
06 Apr 12	9.96000 +0.68	10.21	9.33	9.60	25,340,340
05 Apr 12	9.28000 +0.84	9.28	8.33	8.50	14,632,309
30 Mar 12	8.44000 -0.13	8.74	8.15	8.40	9,191,171
29 Mar 12	8.57000 +0.08	8.89	8.09	8.49	13,384,570
28 Mar 12	8.49000 -0.60	8.98	8.27	8.66	15,556,315
27 Mar 12	9.09000 +0.67	9.26	8.28	8.28	24,041,936
26 Mar 12	8.42000 -0.44	8.80	8.08	8.77	17,933,544
23 Mar 12	8.86000 +0.81	8.86	8.14	8.86	24,767,232
22 Mar 12	8.05000 +0.73	8.05	8.05	8.05	3,611,898
21 Mar 12	7.32000 +0.67	7.32	6.58	6.58	4,819,877
20 Mar 12	6.65000 -0.18	6.80	6.65	6.80	1,657,342
19 Mar 12	6.83000 +0.29	6.85	6.60	6.70	2,809,568
15 Mar 12	6.54000 -0.30	6.94	6.25	6.85	3,817,441
14 Mar 12	6.84000 -0.73	7.59	6.81	7.57	7,476,585
13 Mar 12	7.57000 +0.14	7.80	7.47	7.47	7,709,610
12 Mar 12	7.43000 +0.12	7.44	7.24	7.31	3,375,513
09 Mar 12	7.31000 +0.03	7.39	7.23	7.35	3,113,030
08 Mar 12	7.28000 +0.07	7.39	7.18	7.25	2,601,627
07 Mar 12	7.21000 +0.06	7.26	7.02	7.08	2,708,163
06 Mar 12	7.15000 -0.14	7.33	7.12	7.24	2,914,430
05 Mar 12	7.29000 -0.09	7.47	7.28	7.47	3,506,327
02 Mar 12	7.38000 +0.13	7.43	7.19	7.25	5,399,341
01 Mar 12	7.25000 +0.09	7.33	7.10	7.15	2,290,616
29 Feb 12	7.16000 -0.19	7.29	7.07	7.28	3,677,214
28 Feb 12	7.35000 -0.16	7.47	7.24	7.44	4,530,635
27 Feb 12	7.51000 -0.06	7.64	7.36	7.55	10,783,324
24 Feb 12	7.57000 +0.13	7.82	7.36	7.36	8,719,719
23 Feb 12	7.44000 -0.03	7.55	7.30	7.50	3,492,248
22 Feb 12	7.47000 +0.06	7.55	7.36	7.40	4,873,148
21 Feb 12	7.41000 -0.03	7.45	7.26	7.32	4,474,696
20 Feb 12	7.44000 -0.16	7.65	7.42	7.65	5,728,332
17 Feb 12	7.60000 +0.11	7.87	7.46	7.50	13,360,694
16 Feb 12	7.49000 +0.68	7.49	6.76	6.77	10,374,144
15 Feb 12	6.81000 +0.03	6.85	6.68	6.80	2,937,598
14 Feb 12	6.78000 +0.14	6.95	6.68	6.71	3,688,438
13 Feb 12	6.64000 -0.04	6.70	6.51	6.61	2,410,053
10 Feb 12	6.68000 +0.01	6.87	6.64	6.70	3,747,685
09 Feb 12	6.67000 -0.09	6.90	6.61	6.73	6,295,190
08 Feb 12	6.76000 +0.39	6.89	6.32	6.37	4,714,004
07 Feb 12	6.37000 -0.13	6.48	6.32	6.41	1,473,591
06 Feb 12	6.50000 +0.10	6.57	6.38	6.38	2,549,690
03 Feb 12	6.40000 +0.07	6.48	6.25	6.25	2,210,359
02 Feb 12	6.33000 +0.10	6.34	6.17	6.17	1,106,036
01 Feb 12	6.23000 -0.15	6.45	6.20	6.32	1,283,685
31 Jan 12	6.38000 +0.09	6.39	6.26	6.30	960,129
30 Jan 12	6.29000 +0.03	6.42	6.26	6.34	1,125,514
20 Jan 12	6.26000 +0.01	6.37	6.20	6.30	1,543,351
19 Jan 12	6.25000 +0.06	6.38	6.13	6.38	1,801,507
18 Jan 12	6.19000 -0.10	6.47	6.13	6.30	2,313,347
17 Jan 12	6.29000 +0.38	6.38	5.82	5.93	2,574,043
16 Jan 12	5.91000 -0.59	6.43	5.90	6.38	3,138,019
13 Jan 12	6.50000 +0.22	6.80	6.22	6.31	6,456,286
12 Jan 12	6.28000 +0.15	6.60	6.08	6.13	4,372,862
11 Jan 12	6.13000 -0.08	6.22	6.00	6.22	2,966,091
10 Jan 12	6.21000 +0.21	6.26	5.94	5.94	3,309,287
09 Jan 12	6.00000 +0.24	6.08	5.65	5.79	2,096,627
06 Jan 12	5.76000 +0.22	5.77	5.44	5.50	1,514,300
05 Jan 12	5.54000 -0.25	5.80	5.52	5.66	1,506,475
04 Jan 12	5.79000 -0.21	6.01	5.67	6.00	1,775,318
30 Dec 11	6.00000 +0.40	6.13	5.60	5.60	2,929,497
29 Dec 11	5.60000 +0.02	5.68	5.44	5.58	1,447,106
28 Dec 11	5.58000 -0.04	5.65	5.34	5.60	2,182,685
27 Dec 11	5.62000 -0.43	6.05	5.60	6.05	2,276,976
26 Dec 11	6.05000 -0.18	6.27	6.04	6.12	1,513,212
23 Dec 11	6.23000 +0.04	6.30	6.05	6.17	2,109,343
22 Dec 11	6.19000 -0.27	6.46	5.92	6.46	2,653,783
21 Dec 11	6.46000 -0.49	7.08	6.44	6.93	2,247,544
20 Dec 11	6.95000 -0.08	7.08	6.82	6.97	2,121,273
19 Dec 11	7.03000 -0.36	7.39	6.71	7.39	2,878,550
16 Dec 11	7.39000 +0.24	7.40	7.09	7.10	1,915,152
15 Dec 11	7.15000 +0.01	7.28	7.08	7.12	1,503,120
14 Dec 11	7.14000 -0.14	7.32	7.08	7.08	1,715,064
13 Dec 11	7.28000 -0.70	7.94	7.27	7.94	3,669,542
12 Dec 11	7.98000 -0.60	8.65	7.93	8.65	4,766,301
09 Dec 11	8.58000 +0.08	8.77	8.41	8.46	2,414,370
08 Dec 11	8.50000 -0.17	8.67	8.28	8.67	2,706,270
07 Dec 11	8.67000 -0.02	8.75	8.48	8.61	3,004,626
06 Dec 11	8.69000 +0.16	8.80	8.40	8.56	4,785,331
05 Dec 11	8.53000 +0.26	8.75	8.25	8.25	6,205,282
02 Dec 11	8.27000 +0.02	8.36	8.12	8.24	2,124,964
01 Dec 11	8.25000 +0.11	8.54	8.25	8.35	3,500,511
30 Nov 11	8.14000 -0.38	8.52	8.05	8.52	2,592,842
29 Nov 11	8.52000 +0.05	8.58	8.34	8.47	2,173,708
28 Nov 11	8.47000 -0.20	8.76	8.30	8.76	2,887,906
25 Nov 11	8.67000 +0.03	8.82	8.54	8.60	2,097,378
24 Nov 11	8.64000 -0.14	8.76	8.50	8.70	1,877,645
23 Nov 11	8.78000 +0.15	8.93	8.57	8.57	3,127,283
22 Nov 11	8.63000 -0.06	8.71	8.50	8.68	1,701,552
21 Nov 11	8.69000 +0.06	8.83	8.49	8.66	2,914,066
18 Nov 11	8.63000 -0.49	9.22	8.60	9.22	3,503,770
17 Nov 11	9.12000 -0.29	9.50	9.02	9.46	3,992,769
16 Nov 11	9.41000 +0.02	9.52	9.22	9.40	4,764,450
15 Nov 11	9.39000 -0.29	9.62	9.38	9.60	5,844,960
14 Nov 11	9.68000 +0.08	9.90	9.57	9.63	4,219,281
11 Nov 11	9.60000 +0.05	9.78	9.40	9.46	2,993,146
10 Nov 11	9.55000 -0.38	9.87	9.54	9.85	5,209,601
09 Nov 11	9.93000 +0.12	9.97	9.52	9.80	5,912,900
08 Nov 11	9.81000 +0.15	10.14	9.60	9.68	9,964,267
07 Nov 11	9.66000 +0.06	9.70	9.36	9.51	5,056,558
04 Nov 11	9.60000 -0.17	9.89	9.50	9.71	7,866,643
03 Nov 11	9.77000 +0.35	10.15	9.35	9.42	14,217,477
02 Nov 11	9.42000 +0.03	9.51	9.05	9.25	6,236,693
01 Nov 11	9.39000 -0.24	9.60	9.29	9.42	5,064,823
31 Oct 11	9.63000 +0.00	9.65	9.25	9.62	6,922,791
28 Oct 11	9.63000 +0.00	9.98	9.43	9.75	11,037,779
27 Oct 11	9.63000 +0.23	9.81	9.22	9.25	11,139,026
26 Oct 11	9.40000 -0.39	9.70	9.35	9.53	14,560,365
25 Oct 11	9.79000 +0.30	9.80	9.00	9.29	19,462,888
24 Oct 11	9.49000 +0.24	9.76	9.27	9.29	16,707,473
21 Oct 11	9.25000 -0.16	9.54	9.23	9.30	5,955,777
20 Oct 11	9.41000 -0.15	9.65	9.29	9.65	11,227,726
19 Oct 11	9.56000 +0.87	9.56	8.46	8.70	17,149,350
18 Oct 11	8.69000 -0.11	8.83	8.52	8.65	6,634,440
17 Oct 11	8.80000 +0.43	8.93	8.22	8.30	8,966,771
14 Oct 11	8.37000 -0.62	9.00	8.20	8.91	8,617,108
13 Oct 11	8.99000 -0.29	9.38	8.96	9.28	8,910,356
12 Oct 11	9.28000 +0.09	9.33	9.06	9.19	8,162,431
11 Oct 11	9.19000 +0.11	9.46	8.98	9.16	12,978,863
10 Oct 11	9.08000 +0.37	9.13	8.68	8.68	8,858,160
30 Sep 11	8.71000 -0.13	8.94	8.50	8.83	7,394,134
29 Sep 11	8.84000 -0.18	9.02	8.53	9.02	8,013,445
28 Sep 11	9.02000 -0.10	9.23	8.95	9.08	10,161,681
27 Sep 11	9.12000 +0.83	9.12	8.25	8.25	13,718,078
26 Sep 11	8.29000 -0.30	8.70	8.27	8.58	3,825,042
23 Sep 11	8.59000 +0.00	8.86	8.33	8.40	4,445,560
22 Sep 11	8.59000 +0.35	8.90	8.10	8.19	8,172,402
21 Sep 11	8.24000 +0.28	8.30	7.97	7.97	3,032,745
20 Sep 11	7.96000 +0.04	8.14	7.90	7.90	1,577,921
19 Sep 11	7.92000 -0.08	8.08	7.88	7.91	3,078,207
16 Sep 11	8.00000 -0.46	8.50	7.90	8.46	3,903,069
15 Sep 11	8.46000 -0.08	8.58	8.39	8.54	1,394,771
14 Sep 11	8.54000 +0.16	8.58	8.25	8.35	1,487,135
13 Sep 11	8.38000 -0.24	8.48	8.25	8.48	1,739,750
09 Sep 11	8.62000 -0.05	8.75	8.37	8.40	1,661,932
08 Sep 11	8.67000 +0.00	9.38	8.61	9.05	5,753,647
07 Sep 11	8.67000 +0.21	8.78	8.52	8.52	1,612,916
06 Sep 11	8.46000 +0.04	8.51	8.30	8.38	1,025,456
05 Sep 11	8.42000 -0.32	8.61	8.34	8.60	1,553,836
02 Sep 11	8.74000 +0.11	8.78	8.54	8.65	1,555,429
01 Sep 11	8.63000 -0.04	8.76	8.50	8.65	1,704,964
31 Aug 11	8.67000 -0.32	9.12	8.60	8.90	3,573,728
30 Aug 11	8.99000 -0.19	9.28	8.96	9.25	3,073,484
29 Aug 11	9.18000 -0.23	9.49	9.07	9.37	3,318,543
26 Aug 11	9.41000 +0.05	9.46	9.23	9.28	2,750,627
25 Aug 11	9.36000 +0.32	9.39	8.97	8.97	3,671,252
24 Aug 11	9.04000 -0.06	9.27	9.01	9.20	3,154,852
23 Aug 11	9.10000 +0.16	9.14	8.95	9.00	2,388,065
22 Aug 11	8.94000 -0.12	9.23	8.89	9.00	2,298,465
19 Aug 11	9.06000 -0.27	9.26	8.89	9.10	4,532,799
18 Aug 11	9.33000 -0.59	10.10	9.25	10.10	6,452,363
17 Aug 11	9.92000 +0.34	10.28	9.44	9.48	9,931,548
16 Aug 11	9.58000 -0.41	9.93	9.55	9.85	7,268,533
15 Aug 11	9.99000 +0.07	10.03	9.62	9.75	9,387,636
12 Aug 11	9.92000 +0.43	10.14	9.41	9.57	14,281,753
11 Aug 11	9.49000 +0.00	9.57	9.01	9.18	7,744,783
10 Aug 11	9.49000 +0.14	9.78	9.19	9.45	14,176,407
09 Aug 11	9.35000 +0.02	9.55	8.90	9.00	9,662,791
08 Aug 11	9.33000 -0.19	9.55	8.80	9.40	9,744,446
05 Aug 11	9.52000 -0.06	9.69	9.33	9.49	17,810,488
04 Aug 11	9.58000 +0.87	9.58	8.61	8.68	21,744,498
03 Aug 11	8.71000 +0.49	8.78	8.18	8.22	6,031,798
02 Aug 11	8.22000 -0.14	8.34	8.17	8.30	1,259,881
01 Aug 11	8.36000 +0.00	8.45	8.11	8.35	2,234,659
29 Jul 11	8.36000 -0.17	8.56	8.28	8.53	1,303,233
28 Jul 11	8.53000 +0.02	8.62	8.30	8.40	2,630,263
27 Jul 11	8.51000 +0.46	8.54	7.97	8.10	4,601,249
26 Jul 11	8.05000 +0.04	8.13	7.80	8.01	1,441,185
25 Jul 11	8.01000 -0.72	8.72	7.98	8.72	3,603,140
22 Jul 11	8.73000 +0.19	8.74	8.50	8.60	2,152,848
21 Jul 11	8.54000 -0.05	8.75	8.47	8.50	2,949,885
20 Jul 11	8.59000 +0.10	8.63	8.39	8.54	2,336,846
19 Jul 11	8.49000 -0.31	8.78	8.48	8.73	2,793,879
18 Jul 11	8.80000 -0.12	8.90	8.75	8.90	2,639,336
15 Jul 11	8.92000 -0.17	9.05	8.80	9.01	2,985,618
14 Jul 11	9.09000 +0.04	9.14	8.96	9.00	2,120,605
13 Jul 11	9.05000 +0.08	9.12	8.70	8.90	3,574,943
12 Jul 11	8.97000 -0.22	9.07	8.91	9.07	2,065,021
11 Jul 11	9.19000 +0.06	9.30	9.00	9.08	2,786,247
08 Jul 11	9.13000 +0.22	9.14	8.92	8.92	3,945,525
07 Jul 11	8.91000 -0.20	9.10	8.88	9.00	3,840,966
06 Jul 11	9.11000 -0.13	9.25	8.99	9.18	2,878,170
05 Jul 11	9.24000 +0.32	9.45	8.81	8.86	7,282,956
04 Jul 11	8.92000 +0.10	9.05	8.81	8.82	3,364,919
01 Jul 11	8.82000 -0.06	9.00	8.75	8.76	2,899,917
30 Jun 11	8.88000 +0.13	8.94	8.68	8.70	3,272,565
29 Jun 11	8.75000 -0.34	9.05	8.71	9.05	4,458,130
28 Jun 11	9.09000 -0.24	9.29	8.96	9.18	9,697,375
27 Jun 11	9.33000 +0.55	9.64	8.72	8.91	16,633,607
24 Jun 11	8.78000 +0.80	8.78	7.84	7.97	8,972,069
23 Jun 11	7.98000 +0.13	7.99	7.68	7.83	2,500,497
22 Jun 11	7.85000 +0.02	7.92	7.81	7.90	1,471,838
21 Jun 11	7.83000 +0.15	7.98	7.62	7.81	1,969,485
20 Jun 11	7.68000 +0.04	7.73	7.55	7.60	1,723,170
17 Jun 11	7.64000 -0.29	7.98	7.60	7.89	2,427,884
16 Jun 11	7.93000 -0.42	8.31	7.91	8.30	3,844,368
15 Jun 11	8.35000 -0.30	8.64	8.32	8.58	2,847,104
14 Jun 11	8.65000 +0.28	8.69	8.30	8.30	3,758,672
13 Jun 11	8.37000 -0.23	8.55	8.22	8.50	2,946,560
10 Jun 11	8.60000 -0.09	8.88	8.42	8.60	4,808,938
09 Jun 11	8.69000 -0.57	9.27	8.65	9.05	5,120,104
08 Jun 11	9.26000 -0.18	9.48	8.88	9.45	9,868,044
07 Jun 11	9.44000 -0.22	9.73	9.40	9.60	5,286,616
03 Jun 11	9.66000 -0.02	9.80	9.53	9.61	6,237,790
02 Jun 11	9.68000 -0.31	9.83	9.45	9.73	9,098,531
01 Jun 11	9.99000 +0.31	10.21	9.36	9.70	16,908,658
31 May 11	9.68000 +0.06	9.80	9.46	9.60	12,331,223
30 May 11	9.62000 +0.00	9.73	9.20	9.56	11,015,515
27 May 11	9.62000 +0.01	9.77	9.20	9.61	15,558,544
26 May 11	9.61000 +0.87	9.61	8.63	8.74	18,518,222
25 May 11	8.74000 +0.23	9.03	8.34	8.51	8,040,064
24 May 11	8.51000 -0.60	8.60	8.20	8.60	6,491,257
20 May 11	9.11000 +0.01	9.19	8.99	9.11	1,924,246
19 May 11	9.10000 -0.04	9.38	9.08	9.17	2,831,090
18 May 11	9.14000 +0.09	9.16	9.00	9.10	1,912,399
17 May 11	9.05000 -0.21	9.26	8.97	9.26	3,516,987
16 May 11	9.26000 -0.24	9.48	9.16	9.48	4,438,143
13 May 11	9.50000 +0.13	9.57	9.25	9.35	7,565,903
12 May 11	9.37000 +0.32	9.49	8.88	8.99	9,023,239
11 May 11	9.05000 +0.03	9.12	8.91	8.94	2,272,439
10 May 11	9.02000 -0.03	9.11	8.88	9.11	2,403,529
09 May 11	9.05000 -0.04	9.13	8.95	9.07	2,545,506
06 May 11	9.09000 +0.24	9.19	8.72	8.76	5,090,321
05 May 11	8.85000 +0.11	8.93	8.54	8.74	3,088,754
04 May 11	8.74000 -0.19	8.89	8.73	8.80	2,435,836
03 May 11	8.93000 +0.03	8.94	8.55	8.69	3,522,085
29 Apr 11	8.90000 +0.18	8.95	8.59	8.70	2,369,450
28 Apr 11	8.72000 -0.45	9.25	8.70	9.17	3,338,628
27 Apr 11	9.17000 -0.33	9.55	9.05	9.50	4,195,512
26 Apr 11	9.50000 +0.03	9.57	9.31	9.36	3,229,456
25 Apr 11	9.47000 -0.50	9.92	9.43	9.91	5,401,285
22 Apr 11	9.97000 -0.31	10.25	9.90	10.20	5,345,612
21 Apr 11	10.28000 +0.13	10.32	10.02	10.16	6,068,607
20 Apr 11	10.15000 +0.05	10.16	10.02	10.10	4,482,071
19 Apr 11	10.10000 -0.11	10.15	9.92	10.15	5,678,170
18 Apr 11	10.21000 -0.13	10.33	10.03	10.25	8,716,368
15 Apr 11	10.34000 -0.17	10.45	10.21	10.45	8,386,932
14 Apr 11	10.51000 -0.56	11.17	10.46	11.10	13,419,581
13 Apr 11	11.07000 -0.20	11.50	10.95	11.50	10,347,390
12 Apr 11	11.27000 +0.19	11.37	11.01	11.13	14,658,306
11 Apr 11	11.08000 +0.05	11.15	10.69	10.99	13,643,835
08 Apr 11	11.03000 -0.39	11.34	10.78	11.34	18,723,896
07 Apr 11	11.42000 -0.89	12.31	11.11	12.31	25,077,456
06 Apr 11	12.31000 +0.77	12.40	11.50	11.67	25,569,772
01 Apr 11	11.54000 +1.00	11.59	10.77	10.78	24,093,832
31 Mar 11	10.54000 +0.03	10.72	10.35	10.55	10,734,936
30 Mar 11	10.51000 -0.16	10.86	10.41	10.85	13,789,254
29 Mar 11	10.67000 +0.27	10.79	10.07	10.35	15,316,452
28 Mar 11	10.40000 +0.46	10.47	9.88	10.00	11,185,738
25 Mar 11	9.94000 -0.36	10.18	9.90	10.18	11,323,143
24 Mar 11	10.30000 -0.45	10.76	10.27	10.52	12,988,075
23 Mar 11	10.75000 +0.16	10.80	10.20	10.60	19,068,020
22 Mar 11	10.59000 +0.20	10.62	10.18	10.44	16,212,028
21 Mar 11	10.39000 -0.21	10.94	10.21	10.73	15,666,234
18 Mar 11	10.60000 +0.26	10.91	10.31	10.58	16,660,027
17 Mar 11	10.34000 +0.27	10.78	9.80	10.16	17,491,472
16 Mar 11	10.07000 +0.22	10.18	9.66	10.00	15,112,820
15 Mar 11	9.85000 +0.19	10.30	9.72	9.79	17,158,584
14 Mar 11	9.66000 +0.12	9.80	9.41	9.80	13,291,120
11 Mar 11	9.54000 +0.46	9.99	9.37	9.37	27,331,792
10 Mar 11	9.08000 +0.30	9.10	8.64	8.75	12,924,284
09 Mar 11	8.78000 +0.07	8.83	8.44	8.72	7,579,973
08 Mar 11	8.71000 -0.05	8.98	8.62	8.79	4,635,504
07 Mar 11	8.76000 +0.29	8.81	8.46	8.47	8,351,180
04 Mar 11	8.47000 +0.17	8.51	8.24	8.24	3,187,864
03 Mar 11	8.30000 -0.23	8.59	8.30	8.51	4,048,158
02 Mar 11	8.53000 +0.18	8.55	8.25	8.28	4,879,831
01 Mar 11	8.35000 -0.08	8.50	8.25	8.42	4,838,616
28 Feb 11	8.43000 +0.18	8.50	8.20	8.25	4,556,450
25 Feb 11	8.25000 -0.04	8.33	8.04	8.28	3,580,025
24 Feb 11	8.29000 +0.04	8.40	8.18	8.25	3,822,826
23 Feb 11	8.25000 +0.05	8.33	8.13	8.17	4,244,381
22 Feb 11	8.20000 -0.55	8.80	8.11	8.79	10,493,344
21 Feb 11	8.75000 -0.03	8.92	8.57	8.79	8,684,886
18 Feb 11	8.78000 -0.29	8.97	8.75	8.90	10,777,704
17 Feb 11	9.07000 +0.07	9.10	8.78	8.98	20,631,018
16 Feb 11	9.00000 +0.31	9.00	8.62	8.87	24,682,646
15 Feb 11	8.69000 +0.79	8.69	7.86	8.03	16,373,833
11 Feb 11	7.90000 +0.16	8.02	7.53	7.70	7,725,858
10 Feb 11	7.74000 +0.52	7.86	7.20	7.20	6,648,326
09 Feb 11	7.22000 -0.17	7.37	7.15	7.31	2,155,230
01 Feb 11	7.39000 +0.03	7.52	7.33	7.39	1,751,382
31 Jan 11	7.36000 +0.02	7.39	7.27	7.32	1,749,375
28 Jan 11	7.34000 +0.12	7.40	7.18	7.23	2,362,386
27 Jan 11	7.22000 +0.00	7.27	7.02	7.10	2,145,648
26 Jan 11	7.22000 +0.07	7.28	7.13	7.15	1,260,487
25 Jan 11	7.15000 +0.03	7.17	7.04	7.09	1,319,895
24 Jan 11	7.12000 -0.04	7.20	7.06	7.20	1,722,492
21 Jan 11	7.16000 +0.13	7.29	7.00	7.03	2,378,537
20 Jan 11	7.03000 -0.49	7.55	7.01	7.55	3,320,279
19 Jan 11	7.52000 +0.16	7.52	7.33	7.36	2,443,792
18 Jan 11	7.36000 +0.03	7.56	7.20	7.34	3,025,134
17 Jan 11	7.33000 -0.79	8.10	7.31	8.02	4,891,109
14 Jan 11	8.12000 -0.17	8.29	8.02	8.24	3,087,149
13 Jan 11	8.29000 -0.18	8.56	8.28	8.51	3,125,803
12 Jan 11	8.47000 -0.01	8.66	8.28	8.49	4,054,094
11 Jan 11	8.48000 -0.13	8.58	8.21	8.43	4,609,156
10 Jan 11	8.61000 -0.34	9.07	8.51	8.90	6,312,840
07 Jan 11	8.95000 +0.07	9.18	8.70	8.81	9,543,108
06 Jan 11	8.88000 +0.09	8.97	8.62	8.78	6,630,478
05 Jan 11	8.79000 -0.45	9.15	8.72	9.13	11,604,908
04 Jan 11	9.24000 +0.24	9.39	8.90	9.00	16,707,188
31 Dec 10	9.00000 -0.14	9.15	8.80	9.12	7,742,199
30 Dec 10	9.14000 -0.03	9.28	8.98	9.10	13,020,623
29 Dec 10	9.17000 +0.12	9.34	8.75	8.85	16,956,920
28 Dec 10	9.05000 +0.02	9.25	8.73	8.80	13,766,676
27 Dec 10	9.03000 +0.25	9.07	8.41	8.59	15,079,234
24 Dec 10	8.78000 -0.21	9.00	8.64	8.85	14,744,208
23 Dec 10	8.99000 +0.01	9.10	8.76	8.80	20,589,008
22 Dec 10	8.98000 +0.82	8.98	8.06	8.19	21,990,710
21 Dec 10	8.16000 +0.35	8.19	7.81	7.81	3,144,030
20 Dec 10	7.81000 -0.23	8.09	7.68	8.01	1,828,032
17 Dec 10	8.04000 -0.01	8.14	7.98	8.09	1,210,302
16 Dec 10	8.05000 +0.05	8.13	7.95	7.98	1,635,651
15 Dec 10	8.00000 -0.05	8.08	7.97	8.02	1,794,403
14 Dec 10	8.05000 +0.18	8.08	7.83	7.88	1,848,235
13 Dec 10	7.87000 +0.18	7.88	7.70	7.77	1,351,164
10 Dec 10	7.69000 +0.02	7.72	7.60	7.61	839,056
09 Dec 10	7.67000 -0.11	7.82	7.62	7.81	1,547,895
08 Dec 10	7.78000 -0.13	7.92	7.72	7.88	1,889,949
07 Dec 10	7.91000 -0.01	7.97	7.69	7.87	2,302,284
06 Dec 10	7.92000 -0.25	8.24	7.90	8.05	3,329,306
03 Dec 10	8.17000 +0.15	8.82	8.13	8.24	6,652,235
02 Dec 10	8.02000 +0.25	8.06	7.77	7.86	2,441,989
01 Dec 10	7.77000 +0.09	7.86	7.61	7.80	1,523,437
30 Nov 10	7.68000 -0.43	8.19	7.51	8.09	2,938,438
29 Nov 10	8.11000 +0.02	8.15	8.00	8.12	1,886,787
26 Nov 10	8.09000 +0.00	8.19	8.00	8.10	2,328,422
25 Nov 10	8.09000 +0.14	8.19	7.90	7.92	2,829,847
24 Nov 10	7.95000 +0.10	7.96	7.75	7.78	2,330,589
23 Nov 10	7.85000 -0.09	7.99	7.72	7.99	2,103,458
22 Nov 10	7.94000 +0.00	8.03	7.76	7.76	2,706,574
19 Nov 10	7.94000 +0.11	7.97	7.72	7.94	2,401,292
18 Nov 10	7.83000 -0.01	8.05	7.78	7.86	2,696,728
17 Nov 10	7.84000 -0.58	8.33	7.82	8.28	3,853,298
16 Nov 10	8.42000 -0.78	9.14	8.32	9.14	7,056,603
15 Nov 10	9.20000 +0.29	9.49	8.77	8.90	14,065,302
12 Nov 10	8.91000 +0.12	9.02	8.40	8.69	9,580,302
11 Nov 10	8.79000 -0.18	9.06	8.78	8.93	6,069,568
10 Nov 10	8.97000 -0.18	9.14	8.89	9.14	4,457,602
09 Nov 10	9.15000 -0.20	9.33	9.06	9.33	6,299,654
08 Nov 10	9.35000 +0.35	9.36	9.05	9.05	8,984,440
05 Nov 10	9.00000 +0.14	9.09	8.82	8.96	6,163,934
04 Nov 10	8.86000 -0.01	8.91	8.71	8.86	3,561,806
03 Nov 10	8.87000 +0.09	9.00	8.66	8.81	4,347,661
02 Nov 10	8.78000 -0.12	8.97	8.72	8.85	5,290,290
01 Nov 10	8.90000 -0.01	9.02	8.72	8.82	5,651,538
29 Oct 10	8.91000 +0.13	8.97	8.62	8.81	3,766,264
28 Oct 10	8.78000 -0.02	8.91	8.67	8.74	3,356,503
27 Oct 10	8.80000 -0.25	9.23	8.76	9.05	6,022,841
26 Oct 10	9.05000 +0.20	9.06	8.76	8.80	5,895,974
25 Oct 10	8.85000 +0.10	8.86	8.63	8.76	5,063,838
22 Oct 10	8.75000 +0.04	8.84	8.65	8.84	3,462,392
21 Oct 10	8.71000 +0.13	8.78	8.55	8.58	4,032,280
20 Oct 10	8.58000 -0.25	8.67	8.43	8.43	5,336,624
19 Oct 10	8.83000 +0.21	8.84	8.51	8.58	3,793,472
18 Oct 10	8.62000 -0.05	8.71	8.30	8.57	5,797,578
15 Oct 10	8.67000 -0.53	9.14	8.65	9.14	10,040,112
14 Oct 10	9.20000 -0.13	9.60	9.02	9.28	10,731,343
13 Oct 10	9.33000 +0.04	9.65	9.15	9.30	11,418,853
12 Oct 10	9.29000 +0.05	9.39	9.13	9.20	8,576,798
11 Oct 10	9.24000 -0.27	9.48	9.04	9.41	14,239,430
08 Oct 10	9.51000 +0.00	9.76	9.39	9.50	16,853,348
30 Sep 10	9.51000 +0.13	9.65	9.00	9.20	18,796,638
29 Sep 10	9.38000 +0.31	9.45	8.82	9.11	18,908,592
28 Sep 10	9.07000 +0.19	9.14	8.71	8.87	14,322,307
27 Sep 10	8.88000 +0.81	8.88	8.12	8.12	9,902,756
21 Sep 10	8.07000 -0.13	8.25	8.05	8.20	1,562,855
20 Sep 10	8.20000 -0.01	8.34	8.19	8.27	1,931,076
17 Sep 10	8.21000 -0.01	8.39	8.16	8.22	2,387,151
16 Sep 10	8.22000 -0.24	8.48	8.15	8.40	3,795,483
15 Sep 10	8.46000 -0.27	8.78	8.36	8.78	3,820,024
14 Sep 10	8.73000 +0.00	8.84	8.62	8.71	5,119,468
13 Sep 10	8.73000 +0.02	8.88	8.52	8.66	5,556,697
10 Sep 10	8.71000 +0.09	8.73	8.36	8.65	5,867,112
09 Sep 10	8.62000 -0.42	9.03	8.59	9.03	8,729,837
08 Sep 10	9.04000 -0.29	9.20	8.91	9.20	9,365,585
07 Sep 10	9.33000 +0.35	9.35	8.75	9.22	16,754,896
06 Sep 10	8.98000 +0.25	9.09	8.62	8.72	13,476,146
03 Sep 10	8.73000 -0.04	8.90	8.64	8.77	9,460,682
02 Sep 10	8.77000 +0.48	8.84	8.24	8.29	14,384,986
01 Sep 10	8.29000 +0.17	8.31	7.91	8.10	5,759,795
31 Aug 10	8.12000 -0.11	8.23	8.07	8.23	2,961,517
30 Aug 10	8.23000 +0.07	8.27	8.04	8.16	4,590,249
27 Aug 10	8.16000 -0.01	8.29	8.12	8.13	2,677,104
26 Aug 10	8.17000 +0.08	8.25	8.08	8.13	2,852,410
25 Aug 10	8.09000 -0.35	8.34	8.08	8.31	4,323,194
24 Aug 10	8.44000 -0.20	8.58	8.30	8.50	9,448,703
23 Aug 10	8.64000 +0.30	8.67	8.34	8.46	10,119,672
20 Aug 10	8.34000 +0.28	8.40	7.92	8.01	8,921,248
19 Aug 10	8.06000 -0.06	8.15	7.95	8.05	2,662,800
18 Aug 10	8.12000 -0.13	8.26	8.00	8.25	3,253,543
17 Aug 10	8.25000 +0.11	8.34	8.02	8.13	4,940,587
16 Aug 10	8.14000 +0.24	8.26	7.85	7.85	6,227,998
13 Aug 10	7.90000 +0.22	7.95	7.58	7.66	3,413,626
12 Aug 10	7.68000 -0.03	7.90	7.59	7.63	2,777,972
11 Aug 10	7.71000 +0.09	7.75	7.53	7.59	1,861,300
10 Aug 10	7.62000 -0.36	8.03	7.60	8.00	3,884,432
09 Aug 10	7.98000 +0.20	7.99	7.72	7.80	4,710,343
06 Aug 10	7.78000 +0.04	7.80	7.53	7.74	3,698,219
05 Aug 10	7.74000 -0.07	7.84	7.66	7.76	3,431,967
04 Aug 10	7.81000 +0.10	7.86	7.62	7.77	2,813,672
03 Aug 10	7.71000 -0.24	8.04	7.70	7.96	4,184,657
02 Aug 10	7.95000 +0.09	7.96	7.77	7.77	3,646,373
30 Jul 10	7.86000 +0.05	7.94	7.67	7.79	3,605,112
29 Jul 10	7.81000 -0.01	7.88	7.68	7.81	3,692,660
28 Jul 10	7.82000 +0.22	7.82	7.55	7.55	5,451,209
27 Jul 10	7.60000 -0.11	7.75	7.57	7.72	2,529,066
26 Jul 10	7.71000 +0.01	7.81	7.65	7.78	3,542,347
23 Jul 10	7.70000 -0.12	7.81	7.56	7.81	3,175,079
22 Jul 10	7.82000 +0.16	7.85	7.56	7.60	4,818,910
21 Jul 10	7.66000 -0.10	7.76	7.58	7.75	4,901,707
20 Jul 10	7.76000 +0.30	7.83	7.36	7.44	11,426,943
19 Jul 10	7.46000 +0.28	7.48	7.01	7.09	6,726,878
16 Jul 10	7.18000 +0.18	7.26	6.69	6.77	3,912,510
14 Jul 10	7.00000 +0.13	7.27	6.88	6.88	3,485,377
13 Jul 10	6.87000 -0.29	7.02	6.80	7.00	3,386,221
12 Jul 10	7.16000 +0.13	7.32	6.96	7.05	4,700,840
09 Jul 10	7.03000 +0.17	7.12	6.87	6.90	3,553,268
08 Jul 10	6.86000 +0.00	6.98	6.79	6.84	1,702,718
07 Jul 10	6.86000 +0.08	6.93	6.68	6.77	2,018,452
06 Jul 10	6.78000 +0.04	6.82	6.60	6.70	2,245,662
05 Jul 10	6.74000 +0.13	6.87	6.35	6.42	2,534,365
02 Jul 10	6.61000 +0.22	6.65	6.11	6.48	2,054,936
01 Jul 10	6.39000 +0.02	6.50	6.37	6.41	1,287,223
30 Jun 10	6.37000 -0.16	6.45	6.25	6.45	1,139,191
29 Jun 10	6.53000 -0.47	7.06	6.52	7.06	2,040,213
28 Jun 10	7.00000 -0.20	7.27	7.00	7.24	1,534,450
25 Jun 10	7.20000 -0.19	7.36	7.15	7.35	1,130,386
24 Jun 10	7.39000 -0.02	7.47	7.35	7.38	1,275,000
23 Jun 10	7.41000 -0.09	7.48	7.25	7.48	2,428,577
22 Jun 10	7.50000 +0.06	7.59	7.35	7.44	4,244,873
21 Jun 10	7.44000 +0.30	7.49	7.10	7.18	4,072,749
18 Jun 10	7.14000 -0.10	7.40	7.12	7.24	2,049,901
17 Jun 10	7.24000 +0.00	7.36	7.18	7.24	1,248,108
11 Jun 10	7.24000 -0.15	7.45	7.22	7.45	1,753,091
10 Jun 10	7.39000 +0.00	7.49	7.29	7.32	2,365,944
09 Jun 10	7.39000 +0.25	7.47	7.14	7.20	4,679,031
08 Jun 10	7.14000 +0.17	7.15	6.89	6.96	2,092,203
07 Jun 10	6.97000 +0.05	7.00	6.63	6.80	1,332,492
04 Jun 10	6.92000 +0.08	6.98	6.72	6.72	994,390
03 Jun 10	6.84000 -0.13	7.08	6.84	7.01	1,253,730
02 Jun 10	6.97000 +0.16	6.98	6.73	6.77	1,194,054
01 Jun 10	6.81000 -0.09	6.90	6.62	6.81	1,463,921
31 May 10	6.90000 -0.37	7.32	6.81	7.21	1,427,022
28 May 10	7.27000 -0.04	7.38	7.22	7.35	1,748,951
27 May 10	7.31000 +0.14	7.38	7.06	7.15	2,316,838
25 May 10	7.17000 -0.15	7.32	7.10	7.11	1,936,652
24 May 10	7.32000 +0.37	7.39	7.01	7.01	3,369,402
21 May 10	6.95000 +0.16	7.03	6.50	6.65	1,937,828
20 May 10	6.79000 -0.15	7.01	6.77	6.90	1,272,185
19 May 10	6.94000 -0.19	7.10	6.82	7.02	1,590,637
18 May 10	7.13000 +0.24	7.24	6.68	6.84	2,704,383
17 May 10	6.89000 -0.77	7.55	6.89	7.55	2,273,950
14 May 10	7.66000 +0.01	7.71	7.51	7.56	1,490,302
13 May 10	7.65000 +0.14	7.65	7.35	7.48	1,613,106
12 May 10	7.51000 -0.04	7.63	7.25	7.30	1,792,311
11 May 10	7.55000 -0.02	7.99	7.45	7.80	3,061,854
07 May 10	7.57000 +0.00	7.76	7.33	7.45	1,748,305
06 May 10	7.57000 -0.34	7.94	7.55	7.85	1,923,531
05 May 10	7.91000 +0.31	7.98	7.36	7.52	2,648,297
04 May 10	7.60000 -0.41	7.89	7.58	7.80	1,881,564
30 Apr 10	8.01000 -0.59	8.67	7.90	8.60	2,317,041
29 Apr 10	8.60000 -0.13	8.87	8.57	8.72	2,216,076
28 Apr 10	8.73000 -0.34	8.98	8.72	8.85	2,708,210
27 Apr 10	9.07000 +0.17	9.11	8.67	8.90	5,074,309
26 Apr 10	8.90000 -0.14	9.06	8.61	9.05	3,149,187
23 Apr 10	9.04000 +0.09	9.20	8.82	9.00	6,710,100
22 Apr 10	8.95000 +0.18	8.99	8.59	8.66	4,321,586
21 Apr 10	8.77000 +0.21	8.79	8.50	8.55	2,297,449
20 Apr 10	8.56000 -0.32	8.88	8.41	8.85	2,597,153
19 Apr 10	8.88000 -0.41	9.30	8.69	9.30	3,682,821
16 Apr 10	9.29000 -0.11	9.39	9.20	9.39	2,258,372
15 Apr 10	9.40000 +0.09	9.45	9.11	9.31	2,617,380
14 Apr 10	9.31000 +0.13	9.33	9.00	9.17	2,443,321
13 Apr 10	9.18000 -0.13	9.37	8.95	9.29	4,094,891
12 Apr 10	9.31000 -0.39	9.71	9.25	9.70	5,327,541
09 Apr 10	9.70000 +0.23	9.73	9.48	9.48	4,222,257
08 Apr 10	9.47000 -0.03	9.59	9.42	9.50	2,889,172
07 Apr 10	9.50000 -0.08	9.64	9.45	9.58	3,464,068
06 Apr 10	9.58000 -0.11	9.69	9.52	9.68	4,662,446
02 Apr 10	9.69000 -0.17	9.89	9.63	9.81	4,637,301
01 Apr 10	9.86000 +0.21	9.95	9.55	9.69	7,380,210
31 Mar 10	9.65000 -0.08	9.71	9.51	9.69	3,984,091
30 Mar 10	9.73000 +0.12	9.80	9.50	9.54	5,993,566
29 Mar 10	9.61000 -0.14	9.80	9.54	9.63	5,298,087
26 Mar 10	9.75000 -0.03	9.82	9.41	9.60	7,195,598
25 Mar 10	9.78000 +0.03	10.01	9.32	9.78	12,839,772
24 Mar 10	9.75000 -0.15	10.09	9.72	9.81	8,695,873
23 Mar 10	9.90000 -0.22	10.06	9.71	9.93	13,558,721
22 Mar 10	10.12000 +0.42	10.35	9.75	9.88	28,061,504
19 Mar 10	9.70000 +0.88	9.70	9.03	9.05	9,738,773
17 Mar 10	8.82000 +0.21	8.85	8.61	8.62	1,874,267
16 Mar 10	8.61000 +0.13	8.64	8.46	8.54	959,324
15 Mar 10	8.48000 -0.18	8.70	8.40	8.60	1,414,960
12 Mar 10	8.66000 -0.16	8.89	8.65	8.75	2,224,619
11 Mar 10	8.82000 -0.26	9.15	8.68	9.00	2,645,549
10 Mar 10	9.08000 -0.21	9.42	8.98	9.42	4,614,718
09 Mar 10	9.29000 +0.37	9.33	8.73	8.94	7,775,162
08 Mar 10	8.92000 +0.17	8.97	8.70	8.73	2,155,153
05 Mar 10	8.75000 +0.06	8.90	8.56	8.70	1,776,259
04 Mar 10	8.69000 -0.35	9.14	8.54	9.02	3,409,828
03 Mar 10	9.04000 +0.05	9.08	8.82	8.97	3,600,206
02 Mar 10	8.99000 +0.14	9.00	8.76	8.87	3,202,409
01 Mar 10	8.85000 +0.06	8.89	8.71	8.89	2,430,175
26 Feb 10	8.79000 -0.08	9.03	8.77	8.97	3,911,250
25 Feb 10	8.87000 +0.24	8.89	8.57	8.64	3,929,933
24 Feb 10	8.63000 +0.13	8.70	8.28	8.50	2,479,964
23 Feb 10	8.50000 +0.12	8.56	8.33	8.43	2,286,145
22 Feb 10	8.38000 +0.05	8.42	8.26	8.35	1,568,059
12 Feb 10	8.33000 +0.03	8.36	8.25	8.32	896,651
11 Feb 10	8.30000 -0.06	8.40	8.27	8.36	1,052,353
10 Feb 10	8.36000 +0.12	8.37	8.22	8.25	1,227,561
09 Feb 10	8.24000 +0.03	8.28	8.12	8.18	750,423
08 Feb 10	8.21000 -0.04	8.39	8.16	8.17	992,553
05 Feb 10	8.25000 -0.34	8.47	8.14	8.46	1,613,149
04 Feb 10	8.59000 -0.08	8.80	8.46	8.48	2,078,803
03 Feb 10	8.67000 +0.28	8.77	8.25	8.30	3,501,718
02 Feb 10	8.39000 +0.25	8.58	8.14	8.14	1,650,174
01 Feb 10	8.14000 -0.08	8.28	7.88	8.22	1,364,473
29 Jan 10	8.22000 +0.05	8.39	8.10	8.17	1,230,307
28 Jan 10	8.17000 -0.12	8.37	8.05	8.29	1,465,483
27 Jan 10	8.29000 -0.14	8.56	8.06	8.39	1,524,515
26 Jan 10	8.43000 -0.61	9.19	8.27	9.09	2,327,686
25 Jan 10	9.04000 +0.00	9.16	8.95	9.03	1,186,277
22 Jan 10	9.04000 -0.46	9.44	8.98	9.44	3,223,190
21 Jan 10	9.50000 +0.16	9.54	9.28	9.31	2,532,484
20 Jan 10	9.34000 -0.40	9.71	9.30	9.71	5,037,258
19 Jan 10	9.74000 +0.25	9.88	9.45	9.48	7,662,522
18 Jan 10	9.49000 +0.12	9.57	9.27	9.39	3,383,338
15 Jan 10	9.37000 +0.15	9.54	9.24	9.24	3,676,392
14 Jan 10	9.22000 +0.17	9.27	9.04	9.04	2,549,347
13 Jan 10	9.05000 -0.25	9.19	9.00	9.10	3,130,532
12 Jan 10	9.30000 +0.19	9.33	9.00	9.02	3,901,714
11 Jan 10	9.11000 -0.31	9.59	9.06	9.55	4,781,755
08 Jan 10	9.42000 -0.08	9.50	9.28	9.33	3,024,324
07 Jan 10	9.50000 -0.45	9.88	9.40	9.68	7,317,856
06 Jan 10	9.95000 +0.49	10.35	9.28	9.38	15,560,175
05 Jan 10	9.46000 +0.19	9.49	8.85	9.25	6,454,312
04 Jan 10	9.27000 -0.03	9.37	9.21	9.27	2,974,182
31 Dec 09	9.30000 -0.06	9.36	9.12	9.36	3,600,209
30 Dec 09	9.36000 +0.02	9.37	9.16	9.30	3,273,823
29 Dec 09	9.34000 +0.01	9.39	9.21	9.34	2,725,033
28 Dec 09	9.33000 +0.00	9.36	9.15	9.15	3,758,638