FUNDMANAGER.co.uk

Gree Electric Appliances Inc of Zhuhai

Date	Closing Price £	Daily High £	Daily Low £	Daily Open £	Volume
20 Oct 26	38.60000 -1.31	40.02	38.38	40.00	56,799,168
19 Oct 26	39.91000 +0.42	40.12	39.29	39.48	33,925,864
16 Oct 26	39.49000 -0.21	39.88	39.26	39.60	27,178,046
15 Oct 26	39.70000 -0.02	39.90	39.20	39.68	37,391,452
14 Oct 26	39.72000 +0.09	40.00	39.41	39.63	22,920,508
13 Oct 26	39.63000 +0.04	40.00	39.33	39.57	46,045,128
12 Oct 26	39.59000 +0.76	39.60	38.80	38.83	40,908,536
09 Oct 26	38.83000 +0.51	39.05	38.33	38.35	38,119,524
08 Oct 26	38.32000 +0.04	38.55	37.98	38.29	27,358,930
30 Sep 26	38.28000 +0.18	38.30	37.97	38.13	18,515,560
29 Sep 26	38.10000 -0.30	38.53	38.03	38.38	21,475,968
28 Sep 26	38.40000 -0.10	38.68	38.21	38.50	24,144,914
24 Sep 26	38.50000 +0.14	38.73	38.23	38.23	25,241,336
23 Sep 26	38.36000 +0.18	38.43	38.15	38.20	17,229,342
22 Sep 26	38.18000 +0.18	38.32	37.81	37.90	34,380,432
21 Sep 26	38.00000 -0.56	38.55	37.83	38.55	48,987,320
18 Sep 26	38.56000 +0.58	38.58	37.97	38.03	29,874,210
17 Sep 26	37.98000 -0.12	38.26	37.93	38.00	27,048,316
16 Sep 26	38.10000 -0.20	38.49	37.99	38.31	33,758,184
15 Sep 26	38.30000 -0.41	38.79	38.30	38.66	23,830,306
14 Sep 26	38.71000 -0.03	39.07	38.66	38.76	21,909,932
11 Sep 26	38.74000 -0.21	38.99	38.62	38.88	29,800,680
10 Sep 26	38.95000 +0.08	39.17	38.78	38.95	21,496,068
09 Sep 26	38.87000 +0.58	39.03	38.24	38.35	35,218,328
08 Sep 26	38.29000 -0.61	38.94	38.29	38.90	45,352,612
07 Sep 26	38.90000 -0.08	39.28	38.78	38.98	31,411,742
04 Sep 26	38.98000 +0.24	39.15	38.60	38.80	33,231,054
03 Sep 26	38.74000 +0.26	39.09	38.39	38.48	32,154,224
02 Sep 26	38.48000 -0.07	38.76	38.45	38.63	30,620,704
01 Sep 26	38.55000 -0.40	39.12	38.55	38.95	44,568,704
31 Aug 26	38.95000 -0.05	39.21	38.73	38.90	37,865,756
28 Aug 26	39.00000 -0.27	39.17	38.58	39.10	49,487,324
27 Aug 26	39.27000 -2.31	39.57	38.28	38.91	77,946,432
26 Aug 26	41.58000 -0.04	41.95	41.45	41.66	53,850,808
25 Aug 26	41.62000 +0.17	41.98	41.41	41.46	48,575,708
24 Aug 26	41.45000 +0.21	41.69	41.04	41.26	55,547,320
21 Aug 26	41.24000 -0.18	41.73	41.24	41.43	43,480,716
20 Aug 26	41.42000 +0.10	41.57	41.00	41.25	38,571,808
19 Aug 26	41.32000 +1.26	41.49	40.29	40.38	75,719,584
18 Aug 26	40.06000 +0.17	40.26	39.72	39.88	29,512,000
17 Aug 26	39.89000 -0.01	40.09	39.61	40.00	32,566,960
14 Aug 26	39.90000 -0.34	40.20	39.90	40.15	33,124,524
13 Aug 26	40.24000 +0.01	40.45	40.05	40.13	26,433,216
12 Aug 26	40.23000 -0.31	40.54	40.00	40.50	28,171,368
11 Aug 26	40.54000 -0.13	40.80	40.37	40.63	31,929,068
10 Aug 26	40.67000 +0.57	40.70	39.87	40.08	41,726,924
07 Aug 26	40.10000 -0.15	40.36	39.80	40.29	38,920,704
06 Aug 26	40.25000 -0.02	40.51	40.02	40.22	36,755,496
05 Aug 26	40.27000 -0.25	40.65	39.82	40.52	51,062,168
04 Aug 26	40.52000 -0.44	40.96	40.21	40.93	68,791,424
03 Aug 26	40.96000 -1.34	42.28	40.91	42.18	80,599,528
31 Jul 26	42.30000 -0.17	42.30	41.43	41.99	73,817,952
30 Jul 26	42.47000 +0.82	42.48	41.40	41.60	67,071,652
29 Jul 26	41.65000 +0.85	41.90	40.79	40.79	74,451,056
28 Jul 26	40.80000 +0.41	40.84	40.30	40.39	38,825,048
27 Jul 26	40.39000 -0.07	40.68	40.22	40.43	35,925,504
24 Jul 26	40.46000 -0.11	40.90	40.46	40.59	39,494,076
23 Jul 26	40.57000 -0.29	40.95	40.48	40.65	39,883,708
22 Jul 26	40.86000 +0.27	40.92	40.11	40.45	51,975,408
21 Jul 26	40.59000 +0.01	41.09	40.11	40.55	77,721,448
20 Jul 26	40.58000 +0.63	40.80	39.73	39.80	76,395,216
17 Jul 26	39.95000 +0.12	40.31	39.68	39.83	68,310,632
16 Jul 26	39.83000 +0.00	40.07	39.61	39.78	40,854,824
15 Jul 26	39.83000 +0.65	39.88	39.00	39.04	57,960,144
14 Jul 26	39.18000 +0.47	39.19	38.63	38.63	49,896,232
13 Jul 26	38.71000 +0.46	38.86	38.12	38.20	49,507,296
10 Jul 26	38.25000 +0.01	38.48	37.75	38.18	38,663,224
09 Jul 26	38.24000 -0.30	38.41	38.05	38.40	29,216,322
08 Jul 26	38.54000 +0.14	38.70	38.08	38.30	30,697,060
07 Jul 26	38.40000 -0.60	38.94	38.30	38.82	40,120,856
06 Jul 26	39.00000 +0.67	39.10	38.06	38.33	61,901,124
03 Jul 26	38.33000 +0.33	38.87	37.93	38.21	58,954,328
02 Jul 26	38.00000 +0.54	38.25	37.50	37.50	64,658,112
01 Jul 26	37.46000 -0.04	37.77	36.83	37.54	59,715,524
30 Jun 26	37.50000 -0.42	38.40	37.27	38.00	57,545,608
29 Jun 26	37.92000 +0.90	38.19	37.05	37.45	69,785,776
26 Jun 26	37.02000 -0.14	37.34	36.80	37.17	44,835,088
25 Jun 26	37.16000 +0.05	37.65	36.97	37.06	57,219,636
24 Jun 26	37.11000 -0.17	37.28	36.70	37.00	34,752,608
23 Jun 26	37.28000 +0.29	37.64	36.95	37.20	46,696,696
22 Jun 26	36.99000 +0.27	37.36	36.27	36.73	50,944,192
18 Jun 26	36.72000 -0.43	37.29	36.64	37.10	55,184,052
17 Jun 26	37.15000 -0.14	37.40	37.02	37.33	36,502,104
16 Jun 26	37.29000 -0.57	37.82	37.27	37.82	47,144,284
15 Jun 26	37.86000 -0.67	38.54	37.65	38.53	65,912,328
12 Jun 26	38.53000 +0.03	38.63	38.10	38.35	46,132,728
11 Jun 26	38.50000 +0.30	38.65	37.99	38.13	38,445,616
10 Jun 26	38.20000 +0.32	38.39	37.62	37.86	34,744,984
09 Jun 26	37.88000 -0.23	38.08	37.59	38.02	39,714,612
08 Jun 26	38.11000 -0.35	38.59	37.93	38.21	34,263,528
05 Jun 26	38.46000 -0.42	39.27	38.42	38.70	36,764,068
04 Jun 26	38.88000 -0.62	39.86	38.80	39.50	39,044,804
03 Jun 26	39.50000 -0.02	39.68	39.33	39.52	29,835,548
02 Jun 26	39.52000 +0.43	39.73	39.00	39.09	46,282,768
01 Jun 26	39.09000 -0.08	39.29	38.63	38.90	48,647,736
29 May 26	39.17000 +1.29	39.38	38.00	38.00	69,477,232
28 May 26	37.88000 -0.73	38.49	37.80	38.40	37,692,868
27 May 26	38.61000 -0.27	39.08	38.24	38.80	38,481,976
26 May 26	38.88000 +0.25	39.00	38.47	38.60	33,683,352
25 May 26	38.63000 -0.11	39.12	38.40	38.74	32,513,284
22 May 26	38.74000 -0.12	38.99	38.42	38.90	38,669,956
21 May 26	38.86000 -0.65	39.60	38.82	39.51	36,224,012
20 May 26	39.51000 -0.05	39.72	39.16	39.56	34,267,224
19 May 26	39.56000 -0.15	39.90	39.45	39.70	40,094,592
18 May 26	39.71000 -0.57	40.60	39.61	40.24	40,209,060
15 May 26	40.28000 +0.06	40.68	39.92	40.09	48,979,572
14 May 26	40.22000 -0.08	40.59	40.12	40.25	37,300,236
13 May 26	40.30000 -0.04	40.56	40.08	40.29	33,782,008
12 May 26	40.34000 -0.12	40.85	40.22	40.45	46,472,460
11 May 26	40.46000 +0.55	40.70	39.60	39.85	67,935,384
08 May 26	39.91000 +0.02	40.19	39.77	39.85	38,775,560
07 May 26	39.89000 -0.06	40.27	39.75	39.90	43,750,764
06 May 26	39.95000 -0.10	40.15	39.51	40.00	61,780,036
30 Apr 26	40.05000 -0.42	40.86	40.05	40.49	76,438,184
29 Apr 26	40.47000 +2.03	40.88	39.60	39.99	200,704,096
28 Apr 26	38.44000 +0.93	38.47	37.36	37.41	72,504,288
27 Apr 26	37.51000 +0.40	37.85	36.98	37.01	45,172,356
24 Apr 26	37.11000 +0.15	37.16	36.71	36.81	30,838,324
23 Apr 26	36.96000 +0.02	37.08	36.78	36.95	22,508,944
22 Apr 26	36.94000 +0.03	36.95	36.61	36.91	22,773,864
21 Apr 26	36.91000 -0.03	37.20	36.88	36.98	27,651,660
20 Apr 26	36.94000 -0.01	37.01	36.80	36.93	26,978,644
17 Apr 26	36.95000 -0.37	37.25	36.93	37.25	38,950,352
16 Apr 26	37.32000 -0.07	37.52	37.23	37.40	21,937,532
15 Apr 26	37.39000 +0.11	37.46	37.21	37.33	22,335,168
14 Apr 26	37.28000 +0.12	37.35	37.10	37.20	20,105,900
13 Apr 26	37.16000 -0.18	37.28	37.04	37.28	18,407,516
10 Apr 26	37.34000 +0.02	37.44	37.15	37.29	17,131,190
09 Apr 26	37.32000 -0.48	37.78	37.21	37.60	25,475,196
08 Apr 26	37.80000 +0.47	37.86	37.60	37.64	28,502,074
07 Apr 26	37.33000 -0.14	37.51	37.07	37.48	20,834,068
03 Apr 26	37.47000 -0.38	37.91	37.38	37.81	17,213,520
02 Apr 26	37.85000 -0.17	38.01	37.70	38.00	19,646,236
01 Apr 26	38.02000 +0.20	38.13	37.83	38.07	19,276,932
31 Mar 26	37.82000 +0.17	38.37	37.65	37.65	30,643,446
30 Mar 26	37.65000 -0.23	37.76	37.40	37.51	21,303,166
27 Mar 26	37.88000 -0.06	38.01	37.48	37.61	19,194,682
26 Mar 26	37.94000 -0.19	38.35	37.90	38.16	19,284,412
25 Mar 26	38.13000 +0.53	38.15	37.55	37.68	26,114,192
24 Mar 26	37.60000 +0.66	37.69	37.02	37.15	33,340,048
23 Mar 26	36.94000 -1.28	37.75	36.83	37.72	55,367,936
20 Mar 26	38.22000 -0.34	38.77	38.13	38.55	44,760,000
19 Mar 26	38.56000 -0.46	38.98	38.44	38.80	31,205,238
18 Mar 26	39.02000 +0.08	39.05	38.71	38.94	35,354,960
17 Mar 26	38.94000 +0.16	39.20	38.83	38.90	43,806,524
16 Mar 26	38.78000 +0.18	38.90	38.39	38.50	42,274,000
13 Mar 26	38.60000 +0.72	38.66	37.80	37.88	59,326,448
12 Mar 26	37.88000 +0.08	37.92	37.58	37.70	23,999,720
11 Mar 26	37.80000 +0.06	37.87	37.54	37.75	27,614,504
10 Mar 26	37.74000 +0.41	37.74	37.34	37.37	28,565,386
09 Mar 26	37.33000 -0.07	37.48	37.03	37.20	30,094,312
06 Mar 26	37.40000 +0.36	37.43	36.85	37.00	26,663,500
05 Mar 26	37.04000 +0.15	37.12	36.93	36.93	24,140,280
04 Mar 26	36.89000 -0.20	37.03	36.60	37.00	42,985,880
03 Mar 26	37.09000 -0.11	37.45	37.01	37.19	45,709,824
02 Mar 26	37.20000 -0.25	37.36	37.01	37.30	45,275,144
27 Feb 26	37.45000 -0.14	37.67	37.22	37.58	47,221,796
26 Feb 26	37.59000 -0.90	37.94	37.50	37.50	84,341,376
25 Feb 26	38.49000 +0.06	38.78	38.42	38.48	33,846,464
24 Feb 26	38.43000 +0.06	38.65	38.38	38.60	25,206,142
13 Feb 26	38.37000 -0.06	38.52	38.26	38.43	19,719,414
12 Feb 26	38.43000 -0.29	38.70	38.39	38.64	27,163,336
11 Feb 26	38.72000 -0.08	38.86	38.69	38.78	18,223,908
10 Feb 26	38.80000 +0.18	38.83	38.54	38.62	23,227,460
09 Feb 26	38.62000 +0.06	38.70	38.54	38.61	23,833,516
06 Feb 26	38.56000 -0.36	38.99	38.52	38.80	29,860,626
05 Feb 26	38.92000 +0.04	39.00	38.63	38.75	34,611,484
04 Feb 26	38.88000 +0.52	38.88	38.18	38.26	37,966,376
03 Feb 26	38.36000 -0.18	38.79	38.18	38.53	37,633,116
02 Feb 26	38.54000 -0.16	39.08	38.50	38.60	36,721,972
30 Jan 26	38.70000 -0.18	39.19	38.63	38.85	44,910,424
29 Jan 26	38.88000 +0.55	38.97	37.99	38.27	74,727,176
28 Jan 26	38.33000 -0.58	38.91	38.28	38.91	72,208,432
27 Jan 26	38.91000 -0.16	39.30	38.89	39.10	46,123,108
26 Jan 26	39.07000 -0.36	39.58	39.02	39.43	62,856,664
23 Jan 26	39.43000 -1.42	39.97	39.40	39.97	68,553,496
22 Jan 26	40.85000 +0.08	41.05	40.58	40.79	47,174,320
21 Jan 26	40.77000 -0.51	41.34	40.65	41.30	66,252,488
20 Jan 26	41.28000 +0.75	41.35	40.46	40.54	90,636,128
19 Jan 26	40.53000 +0.18	40.64	40.36	40.36	41,436,616
16 Jan 26	40.35000 +0.23	40.48	40.22	40.22	45,931,040
15 Jan 26	40.12000 -0.08	40.33	40.10	40.20	32,484,664
14 Jan 26	40.20000 -0.13	40.39	40.16	40.31	45,444,620
13 Jan 26	40.33000 -0.20	40.65	40.25	40.60	46,147,016
12 Jan 26	40.53000 +0.05	40.58	40.26	40.47	39,308,408
09 Jan 26	40.48000 +0.04	40.53	40.36	40.43	29,290,916
08 Jan 26	40.44000 +0.00	40.48	40.28	40.43	27,093,040
07 Jan 26	40.44000 -0.38	40.82	40.42	40.82	42,363,200
06 Jan 26	40.82000 +0.06	40.86	40.65	40.77	39,544,736
05 Jan 26	40.76000 +0.54	40.80	40.22	40.34	49,672,864
31 Dec 25	40.22000 -0.31	40.81	40.15	40.56	50,297,268
30 Dec 25	40.53000 -0.19	40.76	40.37	40.66	38,389,944
29 Dec 25	40.72000 -0.04	41.12	40.64	40.76	39,274,100
26 Dec 25	40.76000 -0.15	40.94	40.71	40.88	25,917,300
25 Dec 25	40.91000 +0.15	41.04	40.66	40.73	26,407,936
24 Dec 25	40.76000 -0.14	40.92	40.65	40.81	28,664,670
23 Dec 25	40.90000 +0.02	41.15	40.77	40.87	33,087,232
22 Dec 25	40.88000 -0.26	41.16	40.85	41.14	34,582,028
19 Dec 25	41.14000 +0.18	41.15	40.86	40.99	30,797,640
18 Dec 25	40.96000 -0.14	41.10	40.83	41.10	24,735,632
17 Dec 25	41.10000 +0.25	41.20	40.64	40.84	42,424,972
16 Dec 25	40.85000 -0.02	40.91	40.70	40.78	25,155,336
15 Dec 25	40.87000 +0.12	41.06	40.83	40.91	36,005,940
12 Dec 25	40.75000 +0.10	40.95	40.58	40.72	48,713,716
11 Dec 25	40.65000 +0.28	41.08	40.48	40.51	45,594,136
10 Dec 25	40.37000 +0.02	40.51	40.15	40.30	25,869,510
09 Dec 25	40.35000 -0.33	40.84	40.30	40.72	29,229,290
08 Dec 25	40.68000 -0.19	41.05	40.62	40.88	32,810,512
05 Dec 25	40.87000 -0.07	41.09	40.65	40.94	27,438,228
04 Dec 25	40.94000 +0.13	41.17	40.70	40.78	26,462,708
03 Dec 25	40.81000 -0.09	41.15	40.76	40.85	37,187,296
02 Dec 25	40.90000 +0.05	41.06	40.66	40.85	32,049,756
01 Dec 25	40.85000 +0.49	40.85	40.32	40.42	40,882,756
28 Nov 25	40.36000 +0.03	40.39	40.11	40.28	20,437,144
27 Nov 25	40.33000 +0.00	40.48	40.04	40.25	29,593,024
26 Nov 25	40.33000 +0.26	40.38	40.02	40.07	31,965,464
25 Nov 25	40.07000 -0.04	40.20	39.72	40.16	41,343,500
24 Nov 25	40.11000 -0.14	40.42	40.01	40.26	35,530,092
21 Nov 25	40.25000 -0.10	40.72	39.97	40.18	55,094,876
20 Nov 25	40.35000 +0.19	40.64	40.06	40.18	33,290,212
19 Nov 25	40.16000 +0.05	40.29	40.00	40.10	21,800,636
18 Nov 25	40.11000 -0.08	40.46	40.05	40.19	26,568,320
17 Nov 25	40.19000 -0.43	40.62	40.06	40.62	36,643,972
14 Nov 25	40.62000 -0.38	41.13	40.61	40.87	35,122,340
13 Nov 25	41.00000 -0.15	41.32	40.75	41.15	44,163,840
12 Nov 25	41.15000 +0.23	41.35	40.93	40.93	58,015,816
11 Nov 25	40.92000 +0.06	41.09	40.75	40.90	46,845,272
10 Nov 25	40.86000 +0.84	40.88	40.09	40.10	64,099,108
07 Nov 25	40.02000 +0.03	40.08	39.88	39.95	24,483,224
06 Nov 25	39.99000 +0.27	40.05	39.65	39.71	34,753,080
05 Nov 25	39.72000 +0.01	39.88	39.45	39.55	28,106,984
04 Nov 25	39.71000 +0.19	39.92	39.41	39.50	39,819,816
03 Nov 25	39.52000 -0.23	39.84	39.20	39.65	61,344,392
31 Oct 25	39.75000 -0.72	40.03	39.52	39.79	92,155,576
30 Oct 25	40.47000 -0.22	40.79	40.41	40.61	43,959,552
29 Oct 25	40.69000 -0.03	40.72	40.52	40.72	28,743,320
28 Oct 25	40.72000 -0.25	41.15	40.67	40.97	33,806,124
27 Oct 25	40.97000 +0.47	41.14	40.51	40.53	61,652,528
24 Oct 25	40.50000 -0.03	40.75	40.44	40.53	29,237,984
23 Oct 25	40.53000 -0.04	40.64	40.21	40.55	33,112,416
22 Oct 25	40.57000 -0.12	40.81	40.52	40.58	30,774,274
21 Oct 25	40.69000 -0.08	40.86	40.45	40.77	35,437,168
20 Oct 25	40.77000 +0.55	40.78	40.23	40.36	39,471,512
17 Oct 25	40.22000 -0.55	41.05	40.17	40.73	45,180,384
16 Oct 25	40.77000 -0.05	40.94	40.60	40.82	39,746,860
15 Oct 25	40.82000 +0.24	40.95	40.45	40.65	43,886,996
14 Oct 25	40.58000 +0.13	40.79	40.10	40.45	55,771,100
13 Oct 25	40.45000 +0.04	40.60	39.59	39.80	56,569,296
10 Oct 25	40.41000 +0.03	40.84	40.03	40.18	60,957,628
09 Oct 25	40.38000 +0.66	40.38	39.40	39.73	63,809,840
30 Sep 25	39.72000 -0.22	40.00	39.66	39.96	39,537,616
29 Sep 25	39.94000 +0.09	40.05	39.45	39.85	41,019,140
26 Sep 25	39.85000 +0.35	40.05	39.30	39.51	45,010,752
25 Sep 25	39.50000 -0.49	39.90	39.45	39.88	46,899,084
24 Sep 25	39.99000 +0.35	40.04	39.43	39.65	36,378,048
23 Sep 25	39.64000 -0.19	40.03	39.46	39.80	43,424,368
22 Sep 25	39.83000 -0.61	40.33	39.70	40.30	58,202,672
19 Sep 25	40.44000 +0.23	40.46	40.01	40.11	39,340,852
18 Sep 25	40.21000 -0.58	40.87	40.08	40.70	58,031,216
17 Sep 25	40.79000 +0.29	40.83	40.37	40.46	52,592,640
16 Sep 25	40.50000 -0.44	40.89	40.50	40.89	55,572,496
15 Sep 25	40.94000 -0.11	41.05	40.68	41.04	49,279,520
12 Sep 25	41.05000 -0.32	41.45	41.02	41.38	66,088,368
11 Sep 25	41.37000 +0.21	41.39	41.01	41.17	52,817,248
10 Sep 25	41.16000 -0.18	41.37	41.11	41.32	49,111,192
09 Sep 25	41.34000 -0.08	41.67	41.26	41.44	66,671,352
08 Sep 25	41.42000 +0.06	41.72	41.27	41.50	62,731,800
05 Sep 25	41.36000 +0.17	41.40	41.01	41.15	64,346,492
04 Sep 25	41.19000 -0.35	41.55	41.00	41.50	70,362,968
03 Sep 25	41.54000 +0.02	42.46	41.50	42.25	82,252,600
02 Sep 25	41.52000 +0.11	41.85	41.11	41.25	85,587,056
01 Sep 25	41.41000 -1.19	42.59	41.35	42.59	161,570,464
29 Aug 25	42.60000 -4.65	43.38	42.11	43.38	254,197,024
28 Aug 25	47.25000 +0.01	47.70	46.94	47.24	69,702,800
27 Aug 25	47.24000 -0.80	48.35	47.23	48.06	69,353,152
26 Aug 25	48.04000 -0.06	48.23	47.72	48.00	50,896,128
25 Aug 25	48.10000 +0.99	48.10	47.10	47.25	76,238,240
22 Aug 25	47.11000 +0.47	47.19	46.53	46.98	81,658,256
21 Aug 25	46.64000 -0.54	47.05	46.06	46.91	76,565,752
20 Aug 25	47.18000 +0.12	47.19	46.58	46.80	46,944,560
19 Aug 25	47.06000 -0.59	48.15	46.85	47.78	63,412,128
18 Aug 25	47.65000 -0.14	48.25	47.51	47.79	37,044,168
15 Aug 25	47.79000 +0.09	47.82	47.23	47.67	35,123,144
14 Aug 25	47.70000 -0.03	48.24	47.70	47.79	30,276,324
13 Aug 25	47.73000 -0.15	48.12	47.64	48.00	27,288,192
12 Aug 25	47.88000 +0.65	48.30	47.19	47.30	45,065,336
11 Aug 25	47.23000 -0.21	47.55	47.06	47.44	24,430,892
08 Aug 25	47.44000 +0.44	47.61	46.90	47.04	28,078,004
07 Aug 25	47.00000 +0.10	47.15	46.67	46.80	26,471,072
06 Aug 25	46.90000 +0.18	46.98	46.61	46.82	25,552,840
05 Aug 25	46.72000 +0.60	46.79	45.93	46.15	27,789,352
04 Aug 25	46.12000 +0.23	46.25	45.75	45.88	21,078,596
01 Aug 25	45.89000 +0.27	46.05	45.63	45.72	23,400,138
31 Jul 25	45.62000 -0.75	46.40	45.50	46.38	44,771,648
30 Jul 25	46.37000 +0.25	46.66	46.04	46.14	32,021,728
29 Jul 25	46.12000 -0.51	46.78	46.01	46.65	42,760,076
28 Jul 25	46.63000 -0.17	47.10	46.59	46.94	38,220,072
25 Jul 25	46.80000 -0.99	47.59	46.50	46.50	62,199,316
24 Jul 25	47.79000 -0.36	48.24	47.63	48.18	31,614,250
23 Jul 25	48.15000 +0.26	48.47	47.92	47.94	26,358,298
22 Jul 25	47.89000 +0.34	47.92	47.44	47.53	29,974,224
21 Jul 25	47.55000 -0.33	48.08	47.39	47.89	26,950,048
18 Jul 25	47.88000 +0.32	47.90	47.54	47.80	21,073,924
17 Jul 25	47.56000 +0.08	48.05	47.40	47.48	22,569,010
16 Jul 25	47.48000 -0.47	48.09	47.34	48.09	27,924,858
15 Jul 25	47.95000 +0.70	48.09	47.15	47.37	39,774,068
14 Jul 25	47.25000 +0.30	47.68	47.02	47.14	30,575,544
11 Jul 25	46.95000 +0.61	47.15	46.45	46.50	31,834,760
10 Jul 25	46.34000 +0.14	46.52	45.95	46.20	20,938,268
09 Jul 25	46.20000 -0.40	46.68	46.11	46.62	27,491,900
08 Jul 25	46.60000 +0.11	46.92	46.38	46.49	25,601,760
07 Jul 25	46.49000 -0.25	46.94	46.38	46.90	18,980,232
04 Jul 25	46.74000 +0.21	46.84	46.30	46.53	19,616,992
03 Jul 25	46.53000 +0.12	46.67	46.25	46.60	21,712,982
02 Jul 25	46.41000 +0.96	46.72	45.49	45.55	54,209,592
01 Jul 25	45.45000 +0.53	45.48	44.85	45.05	24,245,376
30 Jun 25	44.92000 -0.30	45.54	44.87	45.23	32,162,212
27 Jun 25	45.22000 -0.28	45.92	45.13	45.57	32,309,676
26 Jun 25	45.50000 +0.13	45.79	45.37	45.52	25,252,654
25 Jun 25	45.37000 +0.47	45.49	44.77	44.93	30,318,548
24 Jun 25	44.90000 +0.48	45.00	44.49	44.49	29,895,386
23 Jun 25	44.42000 -0.22	44.72	44.20	44.60	29,072,350
20 Jun 25	44.64000 +0.56	44.66	44.03	44.08	24,825,448
19 Jun 25	44.08000 -0.40	44.54	44.04	44.46	27,509,648
18 Jun 25	44.48000 +0.03	44.85	44.40	44.49	21,210,606
17 Jun 25	44.45000 -0.15	44.72	44.34	44.61	25,659,288
16 Jun 25	44.60000 -0.32	45.15	44.58	44.92	30,469,816
13 Jun 25	44.92000 +0.06	45.04	44.65	44.71	35,220,452
12 Jun 25	44.86000 +0.09	44.99	44.54	44.89	27,008,412
11 Jun 25	44.77000 +0.12	44.94	44.55	44.62	22,664,216
10 Jun 25	44.65000 -0.17	45.07	44.56	44.82	33,923,600
09 Jun 25	44.82000 -0.05	45.15	44.65	45.00	27,446,034
06 Jun 25	44.87000 -0.07	45.08	44.85	45.03	22,215,172
05 Jun 25	44.94000 -0.38	45.50	44.83	45.38	35,648,852
04 Jun 25	45.32000 +0.34	45.59	44.99	45.05	30,537,264
03 Jun 25	44.98000 -1.44	46.34	44.80	46.23	73,364,320
30 May 25	46.42000 +0.36	46.54	45.86	46.07	31,870,676
29 May 25	46.06000 -0.62	46.79	46.00	46.60	35,263,668
28 May 25	46.68000 +0.50	46.76	45.93	46.36	23,138,684
27 May 25	46.18000 +0.14	46.50	46.05	46.05	17,854,292
26 May 25	46.04000 -0.52	46.70	45.88	46.57	25,722,090
23 May 25	46.56000 -0.52	47.43	46.45	47.01	32,748,884
22 May 25	47.08000 +0.21	47.31	46.88	46.88	22,898,444
21 May 25	46.87000 -0.13	47.27	46.75	46.90	21,147,726
20 May 25	47.00000 +1.29	47.00	45.68	45.75	47,033,680
19 May 25	45.71000 +0.13	45.88	45.48	45.70	22,071,492
16 May 25	45.58000 -0.62	46.31	45.45	46.21	31,092,520
15 May 25	46.20000 -0.70	46.27	45.75	46.07	28,851,508
14 May 25	46.90000 -0.08	47.22	46.64	47.00	33,151,376
13 May 25	46.98000 +0.08	47.14	46.81	47.00	24,868,040
12 May 25	46.90000 -0.10	47.30	46.78	47.18	33,505,872
09 May 25	47.00000 +0.48	47.18	46.53	46.68	31,742,360
08 May 25	46.52000 +0.42	46.65	46.11	46.19	26,715,984
07 May 25	46.10000 +0.63	46.35	45.80	45.98	40,618,040
06 May 25	45.47000 -0.09	46.06	45.31	45.89	39,160,844
30 Apr 25	45.56000 -0.71	46.40	45.52	46.35	33,052,284
29 Apr 25	46.27000 -0.28	46.85	45.85	46.73	33,777,860
28 Apr 25	46.55000 +1.33	47.30	46.25	46.81	86,370,368
25 Apr 25	45.22000 -0.18	45.53	45.09	45.31	23,313,706
24 Apr 25	45.40000 +0.11	45.54	45.00	45.29	20,435,140
23 Apr 25	45.29000 -0.26	45.75	45.15	45.70	22,135,188
22 Apr 25	45.55000 +0.36	45.99	45.03	45.17	21,666,460
21 Apr 25	45.19000 -0.11	45.40	44.91	45.25	20,695,448
18 Apr 25	45.30000 +0.32	45.50	44.73	44.87	22,543,760
17 Apr 25	44.98000 -0.30	45.13	44.62	45.13	20,241,344
16 Apr 25	45.28000 +0.42	45.37	44.48	44.68	34,048,084
15 Apr 25	44.86000 +0.97	44.97	43.56	43.89	51,724,300
14 Apr 25	43.89000 -1.21	45.15	43.60	45.10	66,954,568
11 Apr 25	45.10000 +0.29	45.12	44.13	44.60	30,408,872
10 Apr 25	44.81000 -0.06	44.95	44.25	44.71	43,656,184
09 Apr 25	44.87000 +0.25	45.20	43.83	44.17	55,132,480
08 Apr 25	44.62000 +1.32	44.69	42.91	43.28	75,597,336
07 Apr 25	43.30000 -2.05	44.68	42.20	43.20	92,719,776
03 Apr 25	45.35000 +0.18	45.40	44.55	44.75	40,141,608
02 Apr 25	45.17000 +0.04	46.00	45.00	45.13	31,611,956
01 Apr 25	45.13000 -0.33	45.50	44.80	45.33	35,732,896
31 Mar 25	45.46000 +0.18	46.23	45.20	45.35	43,852,864
28 Mar 25	45.28000 +0.09	45.54	44.97	45.19	31,283,368
27 Mar 25	45.19000 +0.24	45.42	44.80	44.99	29,743,896
26 Mar 25	44.95000 -0.21	45.36	44.55	45.00	36,842,112
25 Mar 25	45.16000 +0.18	45.60	44.90	44.96	53,615,232
24 Mar 25	44.98000 +1.24	45.29	44.17	44.47	84,886,640
21 Mar 25	43.74000 +1.03	43.86	42.79	42.79	70,854,832
20 Mar 25	42.71000 -0.90	43.66	42.69	43.57	43,916,152
19 Mar 25	43.61000 -0.16	43.90	43.33	43.85	29,341,858
18 Mar 25	43.77000 +0.47	44.16	43.22	43.46	43,162,920
17 Mar 25	43.30000 +0.10	43.57	43.08	43.30	35,524,808
14 Mar 25	43.20000 +0.67	43.40	42.54	42.54	51,662,156
13 Mar 25	42.53000 +0.41	42.92	42.02	42.10	50,705,752
12 Mar 25	42.12000 -0.23	42.40	41.93	42.36	32,931,960
11 Mar 25	42.35000 +0.10	42.51	41.86	41.90	34,854,528
10 Mar 25	42.25000 +0.39	42.25	41.55	41.86	36,583,072
07 Mar 25	41.86000 -0.25	42.22	41.74	41.99	31,447,480
06 Mar 25	42.11000 +0.05	42.20	41.69	42.15	45,377,404
05 Mar 25	42.06000 +0.37	42.20	41.44	41.73	51,902,844
04 Mar 25	41.69000 +1.13	42.45	41.58	41.95	110,012,840
03 Mar 25	40.56000 -0.29	41.02	40.45	40.84	41,993,896
28 Feb 25	40.85000 -0.58	41.87	40.81	41.38	61,372,840
27 Feb 25	41.43000 +0.51	41.61	40.94	40.95	73,799,736
26 Feb 25	40.92000 +0.42	41.06	40.50	40.50	48,929,712
25 Feb 25	40.50000 -0.77	41.19	40.40	41.18	66,644,156
24 Feb 25	41.27000 -0.09	41.58	40.90	41.16	53,752,600
21 Feb 25	41.36000 -0.49	41.84	40.84	41.84	81,951,120
20 Feb 25	41.85000 -0.09	41.98	41.33	41.85	62,417,504
19 Feb 25	41.94000 -1.09	43.09	41.76	43.04	95,038,712
18 Feb 25	43.03000 -0.64	43.59	42.93	43.50	43,042,176
17 Feb 25	43.67000 -0.32	43.99	43.28	43.81	37,143,080
14 Feb 25	43.99000 +0.17	44.27	43.70	43.70	28,122,852
13 Feb 25	43.82000 +0.06	44.05	43.56	43.70	33,805,096
12 Feb 25	43.76000 +0.10	43.88	43.33	43.65	27,072,784
11 Feb 25	43.66000 -0.22	44.14	43.45	43.97	29,179,656
10 Feb 25	43.88000 -0.24	44.24	43.65	44.12	30,589,784
07 Feb 25	44.12000 +0.48	44.27	43.31	43.68	40,139,928
06 Feb 25	43.64000 -0.19	44.04	43.33	43.87	34,309,684
05 Feb 25	43.83000 -1.06	44.80	43.74	44.54	34,466,488
27 Jan 25	44.89000 +0.43	45.27	44.47	44.47	28,353,972
24 Jan 25	44.46000 +0.19	44.88	43.93	44.27	33,151,744
23 Jan 25	44.27000 +0.21	44.82	44.10	44.25	37,509,776
22 Jan 25	44.06000 -0.70	44.74	43.55	44.66	39,685,584
21 Jan 25	44.76000 -0.32	45.40	44.62	45.38	30,001,068
20 Jan 25	45.08000 -0.92	46.38	44.70	46.02	61,877,340
17 Jan 25	46.00000 -0.30	46.39	45.54	46.15	24,589,548
16 Jan 25	46.30000 +0.21	47.14	46.12	46.30	29,793,836
15 Jan 25	46.09000 +0.45	46.84	45.46	45.52	32,881,740
14 Jan 25	45.64000 +0.74	45.87	44.79	44.86	31,582,176
13 Jan 25	44.90000 -1.50	45.97	44.69	45.80	42,111,240
10 Jan 25	46.40000 -1.10	47.76	46.25	47.34	37,161,252
09 Jan 25	47.50000 +0.26	47.65	46.71	47.30	45,412,644
08 Jan 25	47.24000 +1.59	47.38	45.45	45.60	77,821,328
07 Jan 25	45.65000 -0.37	46.36	45.10	45.81	44,406,076
06 Jan 25	46.02000 +0.28	46.52	45.28	45.94	54,212,812
03 Jan 25	45.74000 -0.60	47.32	45.60	46.38	52,708,616
02 Jan 25	46.34000 +0.89	47.48	46.00	46.48	95,253,248
31 Dec 24	45.45000 -0.12	45.95	45.23	45.60	42,476,700
30 Dec 24	45.57000 +0.51	45.96	45.06	45.06	38,882,168
27 Dec 24	45.06000 -0.38	45.62	44.61	45.44	37,915,644
26 Dec 24	45.44000 +0.00	45.63	45.00	45.45	32,452,740
25 Dec 24	45.44000 -0.14	45.99	45.21	45.75	40,087,780
24 Dec 24	45.58000 +1.09	46.11	44.52	44.52	70,082,616
23 Dec 24	44.49000 +1.23	44.70	43.31	43.32	69,320,640
20 Dec 24	43.26000 -0.39	43.95	43.20	43.65	35,096,648
19 Dec 24	43.65000 +0.20	43.99	43.17	43.30	43,438,684
18 Dec 24	43.45000 +0.45	43.56	43.13	43.19	29,719,828
17 Dec 24	43.00000 +0.12	43.53	42.76	42.86	33,483,868
16 Dec 24	42.88000 -0.12	43.44	42.71	42.86	30,920,372
13 Dec 24	43.00000 -0.46	43.40	42.75	43.31	43,500,160
12 Dec 24	43.46000 +0.15	43.55	43.05	43.21	32,395,962
11 Dec 24	43.31000 +0.33	43.60	42.81	42.92	32,608,684
10 Dec 24	42.98000 +0.63	44.19	42.92	43.52	75,926,080
09 Dec 24	42.35000 +0.08	42.63	41.61	42.28	35,374,008
06 Dec 24	42.27000 -0.05	42.66	42.11	42.30	38,486,016
05 Dec 24	42.32000 -0.31	43.05	42.23	42.65	30,419,084
04 Dec 24	42.63000 +0.28	43.39	42.07	42.38	53,698,424
03 Dec 24	42.35000 +0.31	42.40	41.85	41.92	34,841,160
02 Dec 24	42.04000 -0.04	42.15	41.40	42.08	39,186,784
29 Nov 24	42.08000 +0.48	42.21	41.51	41.61	34,638,076
28 Nov 24	41.60000 -0.49	42.19	41.50	42.06	26,382,498
27 Nov 24	42.09000 +0.91	42.09	41.16	41.29	43,224,024
26 Nov 24	41.18000 +0.21	41.42	40.51	40.84	39,450,572
25 Nov 24	40.97000 -0.33	41.77	40.80	41.30	42,357,128
22 Nov 24	41.30000 -1.01	42.66	41.25	42.26	50,814,544
21 Nov 24	42.31000 -0.42	42.69	42.00	42.66	39,628,120
20 Nov 24	42.73000 -0.20	42.85	42.56	42.85	29,577,144
19 Nov 24	42.93000 +0.06	43.06	42.51	42.87	29,152,792
18 Nov 24	42.87000 -0.25	43.50	42.70	43.16	34,039,680
15 Nov 24	43.12000 -0.60	43.86	42.89	43.65	42,410,752
14 Nov 24	43.72000 -0.20	44.44	43.29	43.60	45,993,404
13 Nov 24	43.92000 +0.22	44.22	43.50	43.57	45,349,180
12 Nov 24	43.70000 -0.05	44.95	43.53	43.75	66,071,776
11 Nov 24	43.75000 -0.50	43.94	43.17	43.92	56,605,748
08 Nov 24	44.25000 -0.01	45.12	43.80	44.60	81,382,728
07 Nov 24	44.26000 +1.42	44.26	42.53	42.66	79,996,792
06 Nov 24	42.84000 -1.06	43.81	42.67	43.80	79,986,480
05 Nov 24	43.90000 +0.60	43.97	42.82	43.30	63,199,376
04 Nov 24	43.30000 -0.22	43.66	42.86	43.60	54,547,736
01 Nov 24	43.52000 +0.02	43.95	43.20	43.50	54,205,024
31 Oct 24	43.50000 -2.28	44.70	43.08	44.50	104,991,528
30 Oct 24	45.78000 -0.81	47.03	45.41	46.59	40,839,080
29 Oct 24	46.59000 -0.17	47.34	46.51	46.81	28,215,944
28 Oct 24	46.76000 -0.23	47.33	46.37	46.99	27,910,688
25 Oct 24	46.99000 -0.39	47.38	46.80	47.30	26,174,534
24 Oct 24	47.38000 -0.55	47.93	47.21	47.66	19,460,096
23 Oct 24	47.93000 +0.15	48.43	47.58	47.88	32,693,868
22 Oct 24	47.78000 +0.78	48.44	46.80	46.98	42,234,104
21 Oct 24	47.00000 -0.30	47.37	46.24	47.30	47,446,656
18 Oct 24	47.30000 +0.69	47.98	46.24	46.49	47,005,904
17 Oct 24	46.61000 -0.86	48.27	46.57	47.68	38,612,332
16 Oct 24	47.47000 -1.10	48.06	46.88	47.98	45,436,088
15 Oct 24	48.57000 -1.27	49.99	48.53	49.78	35,601,268
14 Oct 24	49.84000 +1.25	50.38	48.66	48.66	53,868,616
11 Oct 24	48.59000 -1.06	49.87	48.22	49.66	42,710,000
10 Oct 24	49.65000 +1.72	50.43	48.17	48.17	73,522,816
09 Oct 24	47.93000 -3.57	50.45	46.85	50.45	110,521,200
08 Oct 24	51.50000 +3.56	52.73	49.21	52.73	129,467,416
30 Sep 24	47.94000 +3.54	48.12	45.50	45.51	138,686,864
27 Sep 24	44.40000 +0.02	45.50	43.55	45.12	91,250,192
26 Sep 24	44.38000 +1.90	44.40	42.45	42.70	60,192,988
25 Sep 24	42.48000 +1.00	43.08	41.95	41.99	64,768,444
24 Sep 24	41.48000 +0.05	41.85	40.60	41.85	52,659,324
23 Sep 24	41.43000 +0.36	41.63	40.94	41.07	26,690,512
20 Sep 24	41.07000 +0.42	41.20	40.52	40.70	31,839,792
19 Sep 24	40.65000 +0.13	40.71	39.61	40.00	32,575,868
18 Sep 24	40.52000 +1.28	40.57	39.19	39.27	35,181,360
13 Sep 24	39.24000 +0.58	39.57	38.61	38.67	26,332,892
12 Sep 24	38.66000 -0.43	39.24	38.28	39.02	28,848,026
11 Sep 24	39.09000 +0.09	39.58	38.56	38.86	23,414,140
10 Sep 24	39.00000 +0.10	39.28	38.82	38.90	16,914,500
09 Sep 24	38.90000 -1.06	39.95	38.83	39.95	30,581,566
06 Sep 24	39.96000 -0.38	40.53	39.94	40.33	16,739,943
05 Sep 24	40.34000 -0.19	40.88	39.95	40.53	23,358,752
04 Sep 24	40.53000 -0.10	40.90	40.23	40.52	25,192,526
03 Sep 24	40.63000 +0.58	40.83	40.01	40.01	29,773,464
02 Sep 24	40.05000 +0.35	40.58	39.61	39.80	43,207,352
30 Aug 24	39.70000 +0.89	40.38	38.36	38.66	47,082,760
29 Aug 24	38.81000 +0.01	39.45	38.78	38.79	27,705,632
28 Aug 24	38.80000 -2.97	39.50	38.36	39.45	40,555,660
27 Aug 24	41.77000 -0.30	42.03	41.63	42.03	31,471,438
26 Aug 24	42.07000 +0.03	42.30	41.68	42.18	34,787,016
23 Aug 24	42.04000 +0.78	42.18	41.12	41.27	45,770,456
22 Aug 24	41.26000 +0.43	41.39	40.79	41.00	32,486,060
21 Aug 24	40.83000 -0.13	41.18	40.51	40.80	18,746,250
20 Aug 24	40.96000 +0.22	41.06	40.31	40.74	23,622,592
19 Aug 24	40.74000 -0.28	41.39	40.41	40.82	24,951,264
16 Aug 24	41.02000 +0.50	41.15	40.45	40.65	23,508,600
15 Aug 24	40.52000 +0.40	40.84	39.85	40.06	26,014,464
14 Aug 24	40.12000 -0.11	40.32	39.82	40.23	12,968,626
13 Aug 24	40.23000 -0.10	40.45	39.73	40.38	19,476,208
12 Aug 24	40.33000 +0.03	40.75	40.07	40.11	17,485,102
09 Aug 24	40.30000 -0.18	40.72	40.22	40.48	18,936,870
08 Aug 24	40.48000 +0.01	40.75	40.26	40.46	22,621,580
07 Aug 24	40.47000 -0.21	40.70	40.06	40.58	26,181,338
06 Aug 24	40.68000 -0.43	41.49	40.29	41.11	35,646,752
05 Aug 24	41.11000 +0.46	41.79	40.55	40.60	61,486,216
02 Aug 24	40.65000 +0.03	41.03	40.09	40.49	30,526,884
01 Aug 24	40.62000 +0.60	40.97	39.82	39.82	42,696,640
31 Jul 24	40.02000 +1.03	40.21	38.69	38.86	43,518,492
30 Jul 24	38.99000 -0.84	39.72	38.66	39.70	37,406,216
29 Jul 24	39.83000 +0.00	40.35	39.50	40.07	35,471,368
26 Jul 24	39.83000 +2.44	39.93	38.90	38.99	93,874,112
25 Jul 24	37.39000 +0.23	37.57	36.74	37.08	26,508,930
24 Jul 24	37.16000 -0.94	38.10	37.00	38.07	37,031,260
23 Jul 24	38.10000 -0.76	38.91	38.10	38.83	23,476,284
22 Jul 24	38.86000 -0.39	39.40	38.71	39.20	24,217,190
19 Jul 24	39.25000 -0.11	39.30	38.80	39.27	25,426,736
18 Jul 24	39.36000 +0.95	39.41	38.11	38.23	42,468,120
17 Jul 24	38.41000 -0.07	38.54	37.80	38.30	32,360,936
16 Jul 24	38.48000 -0.15	38.75	38.13	38.65	25,286,618
15 Jul 24	38.63000 -0.24	38.99	38.41	38.86	21,150,176
12 Jul 24	38.87000 +0.19	39.05	38.38	38.50	33,614,812
11 Jul 24	38.68000 +0.80	38.78	38.02	38.18	33,347,640
10 Jul 24	37.88000 -0.50	38.55	37.66	38.38	29,570,072
09 Jul 24	38.38000 +0.43	38.46	37.73	37.98	30,184,704
08 Jul 24	37.95000 +0.25	38.00	37.43	37.67	27,260,302
05 Jul 24	37.70000 -0.32	38.24	37.20	38.01	39,027,320
04 Jul 24	38.02000 -0.11	38.70	37.82	38.15	37,059,372
03 Jul 24	38.13000 -0.13	38.46	38.02	38.23	24,424,534
02 Jul 24	38.26000 -0.64	38.89	38.05	38.80	39,888,408
01 Jul 24	38.90000 -0.32	39.50	38.75	39.02	27,596,072
28 Jun 24	39.22000 -0.26	39.70	39.05	39.23	27,875,496
27 Jun 24	39.48000 -0.43	39.91	38.91	39.77	37,342,072
26 Jun 24	39.91000 -0.52	40.60	39.81	40.43	25,362,200
25 Jun 24	40.43000 +0.38	40.86	39.82	39.95	28,457,256
24 Jun 24	40.05000 +0.34	40.23	39.50	39.55	29,110,376
21 Jun 24	39.71000 -0.06	39.94	39.33	39.70	24,759,484
20 Jun 24	39.77000 -0.21	40.16	39.56	39.95	23,528,796
19 Jun 24	39.98000 -0.43	40.35	39.47	40.31	29,105,336
18 Jun 24	40.41000 +0.05	40.50	40.00	40.25	18,985,710
17 Jun 24	40.36000 -0.57	41.12	40.22	40.70	30,108,874
14 Jun 24	40.93000 +0.70	40.95	40.09	40.24	31,620,216
13 Jun 24	40.23000 -0.48	41.02	40.20	40.71	26,438,756
12 Jun 24	40.71000 +0.14	40.88	39.98	40.44	23,390,652
11 Jun 24	40.57000 -0.53	41.29	40.08	40.95	37,588,308
07 Jun 24	41.10000 -0.41	41.62	40.78	41.35	31,912,692
06 Jun 24	41.51000 +0.61	41.85	40.76	40.78	40,103,084
05 Jun 24	40.90000 -0.68	41.89	40.85	41.59	25,901,702
04 Jun 24	41.58000 +0.10	41.71	40.88	41.35	24,068,584
03 Jun 24	41.48000 +0.78	41.70	40.62	40.73	31,390,260
31 May 24	40.70000 -0.40	41.46	40.70	41.35	26,997,276
30 May 24	41.10000 -0.08	41.50	40.95	41.10	20,141,556
29 May 24	41.18000 -0.38	41.74	41.18	41.50	25,684,628
28 May 24	41.56000 -0.36	42.04	41.36	41.92	25,602,668
27 May 24	41.92000 +0.75	42.13	41.06	41.13	39,729,592
24 May 24	41.17000 -0.05	41.48	40.90	41.00	23,040,992
23 May 24	41.22000 -0.34	41.57	40.95	41.56	34,515,704
22 May 24	41.56000 -0.24	41.86	41.41	41.85	25,662,308
21 May 24	41.80000 -0.08	42.01	41.50	41.80	35,166,064
20 May 24	41.88000 -0.37	42.71	41.72	42.33	37,527,720
17 May 24	42.25000 -0.09	42.45	41.52	42.30	42,570,792
16 May 24	42.34000 -0.42	42.74	42.16	42.70	31,683,274
15 May 24	42.76000 +0.12	43.21	42.38	42.40	24,956,828
14 May 24	42.64000 -0.94	43.57	42.24	43.55	39,554,920
13 May 24	43.58000 +0.36	43.83	42.85	43.38	34,180,256
10 May 24	43.22000 +0.54	43.36	42.67	42.70	39,675,560
09 May 24	42.68000 +0.48	42.75	42.10	42.31	29,378,432
08 May 24	42.20000 -0.47	42.84	42.15	42.63	30,191,760
07 May 24	42.67000 -0.74	43.31	42.65	43.09	42,169,408
06 May 24	43.41000 +1.29	43.73	42.31	42.60	75,427,856
30 Apr 24	42.12000 +1.61	42.75	40.55	41.00	98,063,568
29 Apr 24	40.51000 +1.01	40.96	39.10	39.56	52,500,636
26 Apr 24	39.50000 +0.55	39.55	38.91	39.09	29,699,520
25 Apr 24	38.95000 +0.08	39.17	38.70	38.80	16,140,447
24 Apr 24	38.87000 -0.28	39.20	38.50	39.01	23,506,340
23 Apr 24	39.15000 -0.42	39.55	38.67	39.38	28,677,688
22 Apr 24	39.57000 -0.37	40.47	39.39	39.92	31,251,854
19 Apr 24	39.94000 -0.06	40.13	39.64	39.71	27,368,644
18 Apr 24	40.00000 +0.43	40.60	39.31	39.45	49,859,208
17 Apr 24	39.57000 +0.19	39.58	38.40	39.13	37,353,136
16 Apr 24	39.38000 -0.02	39.76	38.87	39.26	43,295,032
15 Apr 24	39.40000 +1.22	39.43	38.19	38.33	46,693,408
12 Apr 24	38.18000 +0.28	38.55	37.77	37.95	32,834,898
11 Apr 24	37.90000 -0.02	38.00	37.45	37.79	28,870,476
10 Apr 24	37.92000 -0.18	38.65	37.80	38.08	37,431,208
09 Apr 24	38.10000 -1.47	39.60	38.05	39.50	58,751,840
08 Apr 24	39.57000 -0.80	40.36	39.40	40.36	36,713,408
03 Apr 24	40.37000 +0.38	40.48	39.86	39.96	25,537,448
02 Apr 24	39.99000 -0.13	40.39	39.81	40.00	30,917,472
01 Apr 24	40.12000 +0.81	40.28	39.46	39.50	38,507,560
29 Mar 24	39.31000 +0.11	39.45	38.88	39.10	23,585,812
28 Mar 24	39.20000 +0.53	39.50	38.38	38.95	46,044,060
27 Mar 24	38.67000 +0.57	39.08	38.02	38.02	45,811,960
26 Mar 24	38.10000 -0.06	38.33	37.80	38.14	33,520,860
25 Mar 24	38.16000 +0.02	38.62	37.85	38.01	33,678,792
22 Mar 24	38.14000 +0.22	38.25	37.77	37.90	29,490,524
21 Mar 24	37.92000 -0.33	38.39	37.80	38.30	31,192,404
20 Mar 24	38.25000 -0.03	38.46	37.75	38.26	31,623,268
19 Mar 24	38.28000 -0.02	38.57	38.10	38.25	30,884,364
18 Mar 24	38.30000 -0.52	38.89	38.02	38.84	52,370,520
15 Mar 24	38.82000 -0.73	39.61	38.51	39.59	48,550,856
14 Mar 24	39.55000 +0.07	40.03	39.31	39.33	34,813,600
13 Mar 24	39.48000 +0.22	39.56	38.93	39.19	41,975,320
12 Mar 24	39.26000 -1.21	40.46	38.90	40.46	83,467,248
11 Mar 24	40.47000 -0.50	41.25	40.05	40.97	44,482,792
08 Mar 24	40.97000 +0.02	41.16	40.57	40.96	26,247,376
07 Mar 24	40.95000 +0.83	41.17	40.31	40.44	44,230,624
06 Mar 24	40.12000 -0.08	40.58	40.05	40.18	27,965,688
05 Mar 24	40.20000 +0.13	40.26	39.54	39.99	41,534,196
04 Mar 24	40.07000 +0.06	41.00	39.84	40.40	51,299,212
01 Mar 24	40.01000 +0.96	40.02	38.94	39.08	49,235,128
29 Feb 24	39.05000 +0.25	39.19	38.70	38.80	33,944,024
28 Feb 24	38.80000 -0.08	39.19	38.55	38.87	35,133,408
27 Feb 24	38.88000 +0.00	39.00	38.52	38.76	35,105,044
26 Feb 24	38.88000 +0.76	39.34	38.61	38.66	48,760,696
23 Feb 24	38.12000 -0.16	38.41	37.90	38.35	34,173,800
22 Feb 24	38.28000 +0.41	38.30	37.60	37.70	31,474,564
21 Feb 24	37.87000 -0.09	38.35	37.61	37.90	47,622,552
20 Feb 24	37.96000 +0.98	38.00	36.94	37.00	51,256,680
19 Feb 24	36.98000 +0.84	37.00	36.16	36.48	49,645,368
08 Feb 24	36.14000 -0.66	36.94	35.96	36.80	57,054,424
07 Feb 24	36.80000 +0.90	36.88	35.47	35.91	77,041,840
06 Feb 24	35.90000 -0.18	36.80	35.55	35.90	77,154,592
05 Feb 24	36.08000 +0.48	36.16	35.13	35.35	68,096,944
02 Feb 24	35.60000 +0.32	35.84	34.63	35.20	57,203,300
01 Feb 24	35.28000 +0.03	35.49	35.01	35.18	39,645,156
31 Jan 24	35.25000 +0.10	35.67	34.91	34.98	57,217,632
30 Jan 24	35.15000 +0.09	35.57	34.67	34.80	59,559,304
29 Jan 24	35.06000 +1.40	35.25	34.41	34.97	82,599,744
26 Jan 24	33.66000 +0.00	33.77	33.20	33.61	40,242,880
25 Jan 24	33.66000 +0.01	33.81	33.41	33.65	34,303,216
24 Jan 24	33.65000 +0.70	33.70	32.96	33.16	32,424,808
23 Jan 24	32.95000 -0.05	33.15	32.73	33.01	34,201,624
22 Jan 24	33.00000 -0.55	33.73	32.80	33.51	37,486,768
19 Jan 24	33.55000 -0.09	33.75	33.36	33.50	22,119,308
18 Jan 24	33.64000 -0.03	33.80	32.83	33.45	42,599,896
17 Jan 24	33.67000 -0.44	34.17	33.66	33.98	25,404,360
16 Jan 24	34.11000 +0.27	34.24	33.61	33.74	28,881,664
15 Jan 24	33.84000 +0.22	33.95	33.42	33.45	29,568,134
12 Jan 24	33.62000 +0.03	33.83	33.42	33.50	22,401,272
11 Jan 24	33.59000 -0.08	33.82	33.42	33.66	28,408,874
10 Jan 24	33.67000 +0.18	33.84	33.28	33.35	36,648,552
09 Jan 24	33.49000 +0.59	33.55	32.65	32.81	43,820,768
08 Jan 24	32.90000 -0.08	33.21	32.85	33.12	41,591,136
05 Jan 24	32.98000 +1.03	33.29	31.62	32.05	83,215,672
04 Jan 24	31.95000 +0.15	32.01	31.45	31.90	33,339,804
03 Jan 24	31.80000 -0.23	32.08	31.70	32.00	25,446,892
02 Jan 24	32.03000 -0.14	32.20	31.96	32.17	25,379,730
29 Dec 23	32.17000 -0.14	32.34	31.92	32.21	32,914,692
28 Dec 23	32.31000 +0.26	32.44	31.98	32.20	38,034,300
27 Dec 23	32.05000 +0.28	32.10	31.68	31.81	27,642,532
26 Dec 23	31.77000 -0.18	32.34	31.68	31.95	23,086,524
25 Dec 23	31.95000 -0.09	32.24	31.85	32.07	28,184,292
22 Dec 23	32.04000 +0.55	32.32	31.29	31.32	58,111,968
21 Dec 23	31.49000 +0.69	31.86	31.06	31.10	91,325,112
20 Dec 23	30.80000 -2.35	32.80	30.78	32.78	124,110,576
19 Dec 23	33.15000 -0.02	33.18	32.91	33.16	16,178,453
18 Dec 23	33.17000 +0.07	33.38	32.64	32.95	21,099,656
15 Dec 23	33.10000 -0.04	33.35	33.06	33.25	26,169,824
14 Dec 23	33.14000 +0.18	33.40	33.00	33.00	28,416,366
13 Dec 23	32.96000 -0.32	33.30	32.82	33.30	23,394,384
12 Dec 23	33.28000 +0.44	33.37	32.72	32.78	30,116,028
11 Dec 23	32.84000 -0.04	32.97	32.36	32.71	28,110,590
08 Dec 23	32.88000 +0.06	33.03	32.71	32.80	21,717,436
07 Dec 23	32.82000 +0.40	33.08	32.45	32.50	30,685,664
06 Dec 23	32.42000 -0.05	32.69	32.34	32.43	21,377,680
05 Dec 23	32.47000 -0.33	32.96	32.47	32.73	22,886,576
04 Dec 23	32.80000 +0.30	32.93	32.38	32.46	24,830,564
01 Dec 23	32.50000 -0.45	33.00	32.23	32.98	34,727,692
30 Nov 23	32.95000 +0.07	33.08	32.77	32.77	19,720,996
29 Nov 23	32.88000 -0.01	32.93	32.63	32.85	17,957,992
28 Nov 23	32.89000 +0.12	32.96	32.65	32.75	16,068,120
27 Nov 23	32.77000 -0.23	33.00	32.58	33.00	23,148,858
24 Nov 23	33.00000 +0.04	33.13	32.80	32.96	20,952,668
23 Nov 23	32.96000 +0.21	33.00	32.53	32.75	21,939,792
22 Nov 23	32.75000 -0.12	32.92	32.66	32.78	20,053,504
21 Nov 23	32.87000 +0.08	33.26	32.80	32.86	29,422,032
20 Nov 23	32.79000 +0.29	32.97	32.21	32.50	29,238,756
17 Nov 23	32.50000 -0.11	32.57	32.26	32.40	22,167,156
16 Nov 23	32.61000 -0.24	32.85	32.45	32.80	20,330,914
15 Nov 23	32.85000 +0.07	33.02	32.70	32.98	26,026,096
14 Nov 23	32.78000 +0.21	32.84	32.20	32.41	30,218,276
13 Nov 23	32.57000 -0.91	33.48	32.32	33.33	57,797,676
10 Nov 23	33.48000 -0.22	33.70	33.37	33.70	22,059,028
09 Nov 23	33.70000 +0.03	33.83	33.58	33.67	19,669,076
08 Nov 23	33.67000 -0.12	33.88	33.50	33.80	31,561,460
07 Nov 23	33.79000 -0.29	34.02	33.66	34.00	28,382,024
06 Nov 23	34.08000 +0.07	34.18	33.84	34.15	34,239,652
03 Nov 23	34.01000 -0.02	34.16	33.86	34.03	24,487,608
02 Nov 23	34.03000 +0.19	34.42	33.85	33.87	29,878,820
01 Nov 23	33.84000 -0.09	34.05	33.71	33.85	20,289,868
31 Oct 23	33.93000 -0.12	34.28	33.82	34.28	25,942,328
30 Oct 23	34.05000 -0.17	34.27	33.81	34.10	30,171,384
27 Oct 23	34.22000 +0.83	34.42	33.55	33.88	45,603,264
26 Oct 23	33.39000 -0.10	33.65	33.15	33.40	20,571,108
25 Oct 23	33.49000 -0.06	34.05	33.42	33.99	26,435,366
24 Oct 23	33.55000 +0.10	33.68	33.21	33.60	26,026,064
23 Oct 23	33.45000 -0.13	33.80	33.11	33.58	17,896,280
20 Oct 23	33.58000 -0.13	33.88	33.48	33.63	21,186,196
19 Oct 23	33.71000 -0.68	34.31	33.69	34.16	30,727,540
18 Oct 23	34.39000 -0.40	34.70	34.31	34.70	19,329,072
17 Oct 23	34.79000 +0.21	34.85	34.50	34.59	16,440,913
16 Oct 23	34.58000 -0.23	34.88	34.51	34.80	18,094,640
13 Oct 23	34.81000 -0.35	35.05	34.63	35.00	21,047,484
12 Oct 23	35.16000 +0.09	35.48	34.95	35.35	25,856,014
11 Oct 23	35.07000 -0.18	35.81	35.03	35.29	23,652,802
10 Oct 23	35.25000 -1.35	36.85	35.08	36.73	46,055,188
09 Oct 23	36.60000 +0.30	36.77	35.84	36.20	24,756,794
28 Sep 23	36.30000 -0.20	36.65	36.25	36.53	15,202,928
27 Sep 23	36.50000 -0.05	36.85	36.43	36.46	16,985,908
26 Sep 23	36.55000 -0.10	36.89	36.50	36.63	10,030,882
25 Sep 23	36.65000 -0.06	36.92	36.50	36.83	16,667,468
22 Sep 23	36.71000 +0.57	36.73	36.01	36.33	20,512,664
21 Sep 23	36.14000 -0.46	36.55	36.11	36.50	16,517,278
20 Sep 23	36.60000 +0.50	36.75	35.80	36.20	22,025,288
19 Sep 23	36.10000 -0.05	36.10	35.89	36.10	19,334,856
18 Sep 23	36.15000 +0.19	36.16	35.61	35.84	15,070,974
15 Sep 23	35.96000 -0.32	36.46	35.81	36.35	25,823,230
14 Sep 23	36.28000 +0.01	36.40	35.98	36.36	15,392,565
13 Sep 23	36.27000 -0.28	36.60	36.18	36.45	13,815,220
12 Sep 23	36.55000 +0.33	36.75	36.03	36.22	19,690,154
11 Sep 23	36.22000 +0.16	36.50	35.96	36.17	22,425,636
08 Sep 23	36.06000 -0.53	36.55	35.92	36.45	16,146,567
07 Sep 23	36.59000 -0.14	36.83	36.41	36.70	17,588,528
06 Sep 23	36.73000 -0.23	36.90	36.45	36.90	21,578,468
05 Sep 23	36.96000 -0.25	37.23	36.83	37.21	21,816,700
04 Sep 23	37.21000 +0.52	37.33	36.74	37.00	36,821,004
01 Sep 23	36.69000 +0.90	36.78	35.90	35.90	41,700,436
31 Aug 23	35.79000 +0.67	36.02	35.43	35.64	54,481,928
30 Aug 23	35.12000 +0.33	35.55	34.81	34.94	40,175,068
29 Aug 23	34.79000 +0.26	34.88	34.25	34.46	33,015,746
28 Aug 23	34.53000 -0.12	36.50	34.39	36.09	50,445,212
25 Aug 23	34.65000 -0.12	34.86	34.37	34.53	16,570,466
24 Aug 23	34.77000 +0.54	34.97	34.15	34.23	22,656,380
23 Aug 23	34.23000 -0.27	34.82	34.19	34.67	22,994,072
22 Aug 23	34.50000 -0.11	34.99	34.34	34.76	31,705,624
21 Aug 23	34.61000 -0.87	35.59	34.61	35.50	33,962,536
18 Aug 23	35.48000 -0.54	36.08	35.33	36.02	22,248,764
17 Aug 23	36.02000 +0.20	36.04	35.20	35.53	15,331,782
16 Aug 23	35.82000 +0.08	36.00	35.35	35.67	15,566,153
15 Aug 23	35.74000 -0.08	36.05	35.52	35.78	18,740,548
14 Aug 23	35.82000 -0.09	35.90	34.96	35.66	32,967,740
11 Aug 23	35.91000 -0.64	36.55	35.80	36.55	27,262,192
10 Aug 23	36.55000 -0.41	37.10	35.98	37.02	39,013,580
09 Aug 23	36.96000 -0.94	37.20	36.83	37.15	22,322,748
08 Aug 23	37.90000 -0.15	38.20	37.76	37.90	19,126,656
07 Aug 23	38.05000 -0.39	38.53	37.90	38.36	21,164,916
04 Aug 23	38.44000 +0.22	39.08	38.38	38.39	21,825,410
03 Aug 23	38.22000 -0.07	38.38	38.00	38.10	19,260,828
02 Aug 23	38.29000 -0.16	38.65	38.18	38.45	20,437,096
01 Aug 23	38.45000 -0.31	39.05	38.23	38.66	25,098,364
31 Jul 23	38.76000 -0.04	39.50	38.63	39.01	35,865,424
28 Jul 23	38.80000 +0.61	39.06	38.15	38.15	40,653,768
27 Jul 23	38.19000 -0.67	39.00	38.06	38.86	24,428,250
26 Jul 23	38.86000 +0.16	39.04	38.51	38.55	33,358,112
25 Jul 23	38.70000 +2.08	38.88	36.99	36.99	75,421,816
24 Jul 23	36.62000 -0.41	36.99	36.46	36.80	17,437,402
21 Jul 23	37.03000 -0.22	37.61	36.90	37.53	18,204,040
20 Jul 23	37.25000 -0.26	37.80	37.25	37.51	19,074,530
19 Jul 23	37.51000 +0.27	37.58	37.16	37.24	23,728,454
18 Jul 23	37.24000 +0.36	37.45	36.66	36.90	27,392,632
17 Jul 23	36.88000 +0.14	37.00	36.52	36.78	13,816,157
14 Jul 23	36.74000 -0.48	37.30	36.60	37.28	26,662,588
13 Jul 23	37.22000 +0.00	37.63	37.05	37.25	24,159,648
12 Jul 23	37.22000 +0.13	37.55	36.90	37.09	27,178,150
11 Jul 23	37.09000 +0.42	37.20	36.58	36.70	21,422,932
10 Jul 23	36.67000 +0.19	36.90	36.42	36.60	20,183,256
07 Jul 23	36.48000 -0.21	36.70	36.30	36.65	20,128,000
06 Jul 23	36.69000 -0.26	37.46	36.64	36.81	21,953,952
05 Jul 23	36.95000 +0.07	37.09	36.55	36.92	25,859,452
04 Jul 23	36.88000 -0.52	37.55	36.63	37.40	34,107,540
03 Jul 23	37.40000 +0.89	37.65	36.40	36.52	42,355,132
30 Jun 23	36.51000 -0.28	36.97	36.48	36.94	29,317,376
29 Jun 23	36.79000 -0.51	37.58	36.75	37.47	25,545,292
28 Jun 23	37.30000 +0.42	37.68	37.00	37.00	52,816,912
27 Jun 23	36.88000 +0.91	37.10	35.73	35.97	57,405,772
26 Jun 23	35.97000 -0.19	36.73	35.85	36.30	41,784,596
21 Jun 23	36.16000 -0.21	36.80	36.03	36.30	26,724,698
20 Jun 23	36.37000 +0.33	37.30	36.11	36.11	42,234,056
19 Jun 23	36.04000 -1.06	36.93	35.98	36.90	43,884,808
16 Jun 23	37.10000 +0.06	37.28	36.48	37.11	54,070,428
15 Jun 23	37.04000 +0.42	37.24	36.66	36.95	51,326,764
14 Jun 23	36.62000 +0.55	37.08	36.15	36.21	53,870,616
13 Jun 23	36.07000 -0.01	36.58	35.89	36.08	37,705,368
12 Jun 23	36.08000 +0.88	36.41	35.17	35.22	56,998,348
09 Jun 23	35.20000 -0.29	36.64	35.13	36.50	46,956,160
08 Jun 23	35.49000 +1.02	35.63	34.26	34.43	61,688,168
07 Jun 23	34.47000 +0.38	34.89	34.15	34.55	42,747,900
06 Jun 23	34.09000 -0.08	34.78	33.86	34.09	38,951,552
05 Jun 23	34.17000 +0.08	34.24	33.50	34.09	30,778,554
02 Jun 23	34.09000 +1.56	34.25	32.72	32.72	78,753,200
01 Jun 23	32.53000 -0.45	33.01	32.51	32.90	43,192,724
31 May 23	32.98000 -0.63	33.67	32.72	33.62	50,214,376
30 May 23	33.61000 -0.42	34.03	33.32	34.03	44,519,280
29 May 23	34.03000 -0.37	34.66	33.71	34.39	28,643,276
26 May 23	34.40000 +0.06	34.47	33.91	34.28	18,568,032
25 May 23	34.34000 -0.15	34.42	33.99	34.42	33,193,044
24 May 23	34.49000 -0.56	35.20	34.40	35.02	26,733,600
23 May 23	35.05000 -0.15	35.41	35.03	35.21	28,758,376
22 May 23	35.20000 +0.38	35.56	34.58	34.70	49,828,636
19 May 23	34.82000 +0.48	35.12	34.01	34.13	48,881,892
18 May 23	34.34000 +0.32	34.74	33.88	33.97	45,768,648
17 May 23	34.02000 +0.16	34.04	33.51	33.94	38,367,380
16 May 23	33.86000 -0.61	34.40	33.73	34.40	55,040,164
15 May 23	34.47000 +0.20	34.62	33.90	34.29	40,747,700
12 May 23	34.27000 +0.26	34.77	33.97	34.01	50,453,544
11 May 23	34.01000 -0.58	34.67	34.00	34.51	53,323,760
10 May 23	34.59000 -0.08	34.81	33.88	34.50	49,142,588
09 May 23	34.67000 +0.06	35.19	34.50	34.59	69,792,008
08 May 23	34.61000 -0.54	35.44	34.33	35.30	101,933,400
05 May 23	35.15000 -0.27	35.88	34.77	35.40	110,802,512
04 May 23	35.42000 -3.92	36.50	35.41	36.00	212,935,024
28 Apr 23	39.34000 -0.46	40.37	39.02	40.20	69,028,336
27 Apr 23	39.80000 -0.20	40.19	39.49	39.98	42,893,076
26 Apr 23	40.00000 -0.84	40.65	39.53	40.53	46,877,816
25 Apr 23	40.84000 -0.45	41.39	40.06	41.30	58,568,864
24 Apr 23	41.29000 +0.27	42.62	41.10	41.59	65,723,876
21 Apr 23	41.02000 -0.79	42.38	40.94	42.00	45,834,956
20 Apr 23	41.81000 +1.79	41.90	40.50	40.63	75,438,792
19 Apr 23	40.02000 -0.56	40.99	39.94	40.58	40,988,320
18 Apr 23	40.58000 +0.32	41.18	40.25	40.42	55,906,808
17 Apr 23	40.26000 +1.86	40.34	38.70	38.75	77,515,048
14 Apr 23	38.40000 -0.12	38.70	38.25	38.58	21,393,206
13 Apr 23	38.52000 -0.88	39.26	38.39	39.26	31,852,744
12 Apr 23	39.40000 +0.00	39.70	39.15	39.42	39,723,680
11 Apr 23	39.40000 +1.65	39.40	37.88	37.95	95,364,088
10 Apr 23	37.75000 +0.46	37.77	37.02	37.29	31,736,840
07 Apr 23	37.29000 +0.54	37.56	36.66	36.75	32,783,276
06 Apr 23	36.75000 -0.28	37.06	36.50	37.04	24,119,672
04 Apr 23	37.03000 -0.23	37.26	36.80	37.12	24,167,876
03 Apr 23	37.26000 +0.51	37.48	36.73	36.85	29,620,868
31 Mar 23	36.75000 -0.48	37.30	36.71	37.03	33,176,564
30 Mar 23	37.23000 +1.08	37.54	35.83	36.20	54,657,824
29 Mar 23	36.15000 -0.25	36.55	36.02	36.43	21,323,888
28 Mar 23	36.40000 +0.02	36.72	36.01	36.41	28,225,260
27 Mar 23	36.38000 -0.48	36.92	36.20	36.87	37,044,080
24 Mar 23	36.86000 -0.28	37.04	36.60	37.01	31,951,354
23 Mar 23	37.14000 -0.07	37.50	36.95	37.19	33,101,208
22 Mar 23	37.21000 -0.41	37.77	37.06	37.68	26,348,780
21 Mar 23	37.62000 +0.52	37.69	36.98	37.03	31,531,112
20 Mar 23	37.10000 -0.41	37.70	36.83	37.49	31,175,352
17 Mar 23	37.51000 +0.21	37.96	37.31	37.65	38,887,648
16 Mar 23	37.30000 -0.15	37.70	37.00	37.20	37,570,212
15 Mar 23	37.45000 +0.51	37.65	36.92	37.01	36,905,140
14 Mar 23	36.94000 -0.17	37.60	36.59	37.00	61,073,140
13 Mar 23	37.11000 +1.50	37.12	35.53	35.61	63,348,564
10 Mar 23	35.61000 -1.01	36.55	35.57	36.45	36,010,640
09 Mar 23	36.62000 +0.13	36.80	36.30	36.73	27,503,256
08 Mar 23	36.49000 +0.25	36.59	36.00	36.06	26,450,804
07 Mar 23	36.24000 -0.67	37.01	36.16	36.80	41,411,472
06 Mar 23	36.91000 -0.06	37.35	36.48	36.98	42,112,376
03 Mar 23	36.97000 +0.36	37.53	36.80	36.90	45,573,220
02 Mar 23	36.61000 +0.19	36.90	36.12	36.18	45,758,404
01 Mar 23	36.42000 +0.90	36.59	35.41	35.52	51,970,456
28 Feb 23	35.52000 +0.31	35.74	34.93	35.35	34,995,388
27 Feb 23	35.21000 -1.35	35.45	34.54	35.24	39,182,920
24 Feb 23	36.56000 -0.47	37.00	36.38	36.87	36,926,076
23 Feb 23	37.03000 +0.95	37.31	36.22	36.22	81,370,504
22 Feb 23	36.08000 -0.06	36.27	35.76	36.08	32,666,016
21 Feb 23	36.14000 +0.99	36.29	35.33	35.40	81,304,976
20 Feb 23	35.15000 +1.18	35.20	33.97	33.97	52,342,020
17 Feb 23	33.97000 -0.18	34.35	33.95	34.15	18,193,784
16 Feb 23	34.15000 -0.39	34.79	33.93	34.54	28,135,120
15 Feb 23	34.54000 -0.33	34.90	34.44	34.85	16,713,417
14 Feb 23	34.87000 +0.16	34.92	34.60	34.78	19,268,196
13 Feb 23	34.71000 +0.44	34.74	34.16	34.31	28,638,556
10 Feb 23	34.27000 -0.08	34.39	34.10	34.38	15,272,833
09 Feb 23	34.35000 +0.06	34.44	34.01	34.10	20,761,992
08 Feb 23	34.29000 -0.13	34.84	34.15	34.49	20,006,520
07 Feb 23	34.42000 +0.58	34.47	33.98	34.04	22,876,152
06 Feb 23	33.84000 -0.86	34.52	33.82	34.51	33,520,824
03 Feb 23	34.70000 -0.18	34.77	34.45	34.70	22,796,828
02 Feb 23	34.88000 -0.07	35.06	34.75	34.96	30,085,672
01 Feb 23	34.95000 +0.32	35.08	34.64	34.80	27,369,484
31 Jan 23	34.63000 -0.42	35.27	34.50	35.05	27,669,332
30 Jan 23	35.05000 +0.00	35.75	34.98	35.70	40,601,052
20 Jan 23	35.05000 -0.05	35.40	34.91	35.16	22,896,004
19 Jan 23	35.10000 -0.11	35.17	34.72	34.99	19,820,776
18 Jan 23	35.21000 -0.24	35.64	34.94	35.40	24,236,366
17 Jan 23	35.45000 -0.03	35.55	35.14	35.44	28,775,268
16 Jan 23	35.48000 +1.03	36.00	34.52	34.61	69,118,992
13 Jan 23	34.45000 +0.33	34.50	34.12	34.20	24,845,128
12 Jan 23	34.12000 -0.31	34.44	34.06	34.31	17,870,648
11 Jan 23	34.43000 +0.31	34.50	33.93	34.12	31,597,544
10 Jan 23	34.12000 +0.03	34.39	33.81	34.10	18,974,356
09 Jan 23	34.09000 -0.01	34.28	33.97	34.00	24,309,944
06 Jan 23	34.10000 -0.10	34.40	33.91	34.16	30,916,572
05 Jan 23	34.20000 +0.89	34.45	33.50	33.61	50,889,444
04 Jan 23	33.31000 +0.81	33.34	32.44	32.52	41,594,368
03 Jan 23	32.50000 +0.18	32.78	32.16	32.52	26,445,000
30 Dec 22	32.32000 +0.16	32.49	32.21	32.24	19,264,104
29 Dec 22	32.16000 -0.41	32.52	32.01	32.50	25,349,390
28 Dec 22	32.57000 -0.06	32.80	32.31	32.44	30,939,756
27 Dec 22	32.63000 +0.28	32.97	32.26	32.47	22,646,398
26 Dec 22	32.35000 -0.43	32.81	32.31	32.80	19,007,666
23 Dec 22	32.78000 -0.16	33.09	32.56	32.77	13,352,325
22 Dec 22	32.94000 +0.51	33.37	32.58	32.58	31,006,276
21 Dec 22	32.43000 +0.13	32.67	32.24	32.24	19,063,428
20 Dec 22	32.30000 -0.52	32.90	32.06	32.75	24,127,232
19 Dec 22	32.82000 -0.44	33.65	32.73	33.22	26,417,266
16 Dec 22	33.26000 +0.25	33.26	32.78	32.82	30,623,320
15 Dec 22	33.01000 -0.39	33.71	32.88	33.36	27,852,358
14 Dec 22	33.40000 +0.03	33.66	32.99	33.36	37,387,400
13 Dec 22	33.37000 +0.09	33.60	33.31	33.47	24,063,238
12 Dec 22	33.28000 -0.60	33.94	33.27	33.79	37,420,816
09 Dec 22	33.88000 +0.87	34.10	32.98	33.09	68,680,448
08 Dec 22	33.01000 -0.11	33.31	32.91	33.15	24,718,576
07 Dec 22	33.12000 +0.18	33.35	32.70	32.93	38,498,540
06 Dec 22	32.94000 +0.06	33.31	32.55	32.77	35,158,312
05 Dec 22	32.88000 +0.65	32.94	32.48	32.49	37,053,148
02 Dec 22	32.23000 -0.19	32.36	32.09	32.25	25,945,996
01 Dec 22	32.42000 +0.25	32.77	32.36	32.50	36,543,928
30 Nov 22	32.17000 -0.30	32.63	31.92	32.43	38,571,084
29 Nov 22	32.47000 +0.97	32.61	31.93	32.01	51,373,044
28 Nov 22	31.50000 -0.26	31.53	30.86	31.25	26,170,274
25 Nov 22	31.76000 +0.54	31.96	31.20	31.21	34,998,144
24 Nov 22	31.22000 +0.02	31.61	31.18	31.45	15,416,302
23 Nov 22	31.20000 -0.09	31.53	31.18	31.32	18,343,532
22 Nov 22	31.29000 +0.19	31.61	31.08	31.20	21,944,944
21 Nov 22	31.10000 -0.66	31.57	31.00	31.55	28,227,760
18 Nov 22	31.76000 +0.01	32.02	31.69	31.83	20,312,472
17 Nov 22	31.75000 +0.02	31.92	31.51	31.67	22,540,558
16 Nov 22	31.73000 -0.26	32.08	31.68	32.02	27,893,178
15 Nov 22	31.99000 +0.28	32.17	31.50	31.80	39,199,128
14 Nov 22	31.71000 +0.60	32.41	31.61	31.80	74,963,624
11 Nov 22	31.11000 +0.99	31.50	30.46	30.75	66,508,580
10 Nov 22	30.12000 -0.14	30.26	29.93	30.01	20,377,428
09 Nov 22	30.26000 +0.12	30.60	30.15	30.25	27,456,644
08 Nov 22	30.14000 -0.13	30.35	29.98	30.30	23,092,774
07 Nov 22	30.27000 +0.11	30.49	30.02	30.16	33,748,068
04 Nov 22	30.16000 +0.87	30.32	29.30	29.30	53,548,452
03 Nov 22	29.29000 -0.26	29.60	29.18	29.26	32,790,732
02 Nov 22	29.55000 +0.18	30.00	29.05	29.16	56,673,308
01 Nov 22	29.37000 +0.70	29.37	28.60	28.75	64,602,496
31 Oct 22	28.67000 -1.52	29.92	28.49	29.58	108,303,288
28 Oct 22	30.19000 -0.22	30.69	29.96	30.55	48,089,172
27 Oct 22	30.41000 +0.39	30.48	30.09	30.28	37,764,296
26 Oct 22	30.02000 +0.22	30.25	29.80	29.80	35,928,752
25 Oct 22	29.80000 -0.18	30.18	29.60	29.60	33,219,740
24 Oct 22	29.98000 -0.62	30.87	29.94	30.60	51,135,448
21 Oct 22	30.60000 -0.06	30.90	30.40	30.70	28,940,920
20 Oct 22	30.66000 -0.47	31.06	30.55	31.00	51,478,040
19 Oct 22	31.13000 -1.21	32.30	31.08	32.30	47,826,076
18 Oct 22	32.34000 +0.07	32.54	32.16	32.35	26,811,100
17 Oct 22	32.27000 -0.12	32.40	32.05	32.34	28,765,236
14 Oct 22	32.39000 +0.70	32.49	31.76	31.76	36,345,056
13 Oct 22	31.69000 -0.59	32.19	31.62	32.11	27,016,482
12 Oct 22	32.28000 +0.34	32.29	31.42	31.94	28,543,368
11 Oct 22	31.94000 -0.26	32.33	31.80	32.23	23,780,870
10 Oct 22	32.20000 -0.23	32.82	32.05	32.60	30,522,226
30 Sep 22	32.43000 -0.12	32.82	32.20	32.45	24,112,060
29 Sep 22	32.55000 -0.45	33.25	32.50	33.04	27,608,338
28 Sep 22	33.00000 -0.45	33.45	32.94	33.30	25,790,222
27 Sep 22	33.45000 +0.59	33.60	32.61	32.80	38,365,968
26 Sep 22	32.86000 -0.22	33.45	32.71	32.77	29,866,372
23 Sep 22	33.08000 -0.04	33.45	32.75	33.12	32,682,658
22 Sep 22	33.12000 -1.23	34.04	33.10	34.00	52,841,552
21 Sep 22	34.35000 +0.15	34.49	33.74	34.20	34,376,404
20 Sep 22	34.20000 -0.26	34.85	33.68	34.54	42,163,776
19 Sep 22	34.46000 -0.13	34.73	33.80	34.66	42,370,420
16 Sep 22	34.59000 -0.51	35.64	34.59	35.24	57,830,872
15 Sep 22	35.10000 +0.18	35.72	34.80	35.00	66,657,660
14 Sep 22	34.92000 -0.23	35.04	34.56	34.70	41,790,712
13 Sep 22	35.15000 +0.48	35.42	34.46	34.67	81,335,864
09 Sep 22	34.67000 +1.49	34.95	33.26	33.30	111,324,976
08 Sep 22	33.18000 +0.21	33.44	32.91	33.05	31,630,624
07 Sep 22	32.97000 -0.19	33.15	32.75	33.10	40,141,228
06 Sep 22	33.16000 -0.20	33.50	32.75	33.36	48,622,092
05 Sep 22	33.36000 +0.34	33.55	32.81	32.99	59,118,116
02 Sep 22	33.02000 +0.17	33.23	32.50	33.10	77,126,992
01 Sep 22	32.85000 +0.92	33.59	31.83	31.90	157,121,344
31 Aug 22	31.93000 +1.38	32.15	31.52	31.90	140,150,272
30 Aug 22	30.55000 +0.22	30.73	30.34	30.35	23,361,682
29 Aug 22	30.33000 +0.18	30.37	29.85	29.92	24,428,484
26 Aug 22	30.15000 -0.21	30.60	30.13	30.50	22,031,308
25 Aug 22	30.36000 +0.32	30.36	29.90	30.13	29,018,130
24 Aug 22	30.04000 -0.19	30.33	30.01	30.22	27,272,590
23 Aug 22	30.23000 -0.26	30.41	30.15	30.40	27,698,096
22 Aug 22	30.49000 +0.03	30.75	30.33	30.46	25,630,600
19 Aug 22	30.46000 +0.03	30.75	30.40	30.44	25,770,026
18 Aug 22	30.43000 -0.55	30.88	30.40	30.87	34,189,048
17 Aug 22	30.98000 +0.12	31.02	30.44	30.88	29,399,622
16 Aug 22	30.86000 -0.03	31.03	30.77	30.95	19,340,728
15 Aug 22	30.89000 +0.00	31.35	30.75	31.00	31,641,512
12 Aug 22	30.89000 +0.06	30.99	30.72	30.88	22,724,972
11 Aug 22	30.83000 +0.41	30.85	30.48	30.50	24,273,630
10 Aug 22	30.42000 -0.19	30.77	30.33	30.74	19,920,462
09 Aug 22	30.61000 +0.06	30.85	30.48	30.54	23,596,132
08 Aug 22	30.55000 -0.18	30.73	30.43	30.60	27,142,442
05 Aug 22	30.73000 -1.43	30.73	30.09	30.49	45,230,596
04 Aug 22	32.16000 +0.34	32.25	31.70	31.96	37,422,116
03 Aug 22	31.82000 -0.04	32.20	31.70	31.80	35,914,432
02 Aug 22	31.86000 -1.15	32.72	31.68	32.71	56,809,236
01 Aug 22	33.01000 -0.25	33.24	32.82	33.20	33,758,016
29 Jul 22	33.26000 -0.05	33.65	33.20	33.52	39,044,596
28 Jul 22	33.31000 -0.10	33.62	33.28	33.44	31,283,172
27 Jul 22	33.41000 -0.72	34.00	33.36	33.93	43,798,456
26 Jul 22	34.13000 -0.10	34.22	33.85	34.22	37,713,992
25 Jul 22	34.23000 +0.29	34.34	33.82	34.00	43,264,132
22 Jul 22	33.94000 -0.01	34.15	33.46	33.88	31,044,538
21 Jul 22	33.95000 -0.16	34.12	33.72	34.12	28,666,092
20 Jul 22	34.11000 +0.03	34.33	33.93	34.22	30,884,156
19 Jul 22	34.08000 -0.22	34.35	33.82	34.01	33,685,528
18 Jul 22	34.30000 +0.60	34.30	33.04	33.60	51,834,048
15 Jul 22	33.70000 -0.48	34.65	33.67	34.20	62,413,396
14 Jul 22	34.18000 -0.79	35.49	33.84	35.40	91,597,624
13 Jul 22	34.97000 +0.04	35.83	34.70	35.28	95,374,936
12 Jul 22	34.93000 +0.94	35.33	33.80	33.90	140,146,256
11 Jul 22	33.99000 +0.59	34.35	33.65	33.77	92,493,968
08 Jul 22	33.40000 +0.51	33.69	32.78	33.00	58,767,792
07 Jul 22	32.89000 +0.08	33.40	32.74	33.10	51,052,664
06 Jul 22	32.81000 -0.36	33.50	32.65	33.33	50,162,196
05 Jul 22	33.17000 -0.47	34.09	32.91	33.67	59,144,364
04 Jul 22	33.64000 +0.19	33.68	33.26	33.46	46,022,604
01 Jul 22	33.45000 -0.27	33.76	33.22	33.68	38,814,552
30 Jun 22	33.72000 +0.45	33.75	33.10	33.29	66,359,448
29 Jun 22	33.27000 -0.18	33.94	33.22	33.48	87,120,696
28 Jun 22	33.45000 +0.20	33.47	32.76	33.27	84,843,064
27 Jun 22	33.25000 -0.65	33.85	33.20	33.70	161,872,832
24 Jun 22	33.90000 +1.65	35.20	32.40	32.70	223,327,296
23 Jun 22	32.25000 +0.13	32.26	31.41	32.10	105,174,328
22 Jun 22	32.12000 -1.06	33.25	32.02	33.20	76,962,384
21 Jun 22	33.18000 +0.22	33.50	32.70	32.94	80,836,376
20 Jun 22	32.96000 +0.31	33.45	32.79	32.85	76,111,328
17 Jun 22	32.65000 +0.65	32.94	31.69	31.80	90,058,944
16 Jun 22	32.00000 -0.35	32.44	31.88	32.22	56,230,480
15 Jun 22	32.35000 +0.71	32.66	31.50	31.60	92,642,752
14 Jun 22	31.64000 +0.32	31.66	31.04	31.10	34,798,340
13 Jun 22	31.32000 -0.23	31.43	31.14	31.30	30,346,118
10 Jun 22	31.55000 +0.24	31.63	31.05	31.10	38,328,100
09 Jun 22	31.31000 -0.50	31.86	31.31	31.80	40,890,640
08 Jun 22	31.81000 -0.11	32.16	31.58	32.00	47,973,368
07 Jun 22	31.92000 +0.22	31.94	31.50	31.65	42,593,388
06 Jun 22	31.70000 +0.18	31.77	31.14	31.52	45,885,656
02 Jun 22	31.52000 -0.21	31.60	31.01	31.50	46,767,568
01 Jun 22	31.73000 -0.44	32.33	31.60	32.18	49,628,560
31 May 22	32.17000 +0.33	32.19	31.65	31.86	42,866,332
30 May 22	31.84000 +0.31	31.86	31.54	31.60	33,978,600
27 May 22	31.53000 -0.21	32.16	31.35	31.88	43,100,412
26 May 22	31.74000 -0.03	31.99	31.35	31.78	43,233,128
25 May 22	31.77000 -0.02	31.83	31.46	31.77	26,848,798
24 May 22	31.79000 -0.59	32.53	31.79	32.22	33,508,020
23 May 22	32.38000 -0.85	32.95	32.11	32.95	55,928,604
20 May 22	33.23000 +0.51	33.33	32.80	32.86	40,834,296
19 May 22	32.72000 -0.28	32.90	32.42	32.68	28,065,002
18 May 22	33.00000 -0.36	33.43	32.74	33.40	31,287,480
17 May 22	33.36000 +0.04	33.65	33.08	33.55	23,864,944
16 May 22	33.32000 -0.21	34.14	33.18	33.95	29,514,900
13 May 22	33.53000 +0.28	33.76	33.27	33.40	32,740,132
12 May 22	33.25000 -0.05	33.58	32.83	33.01	30,357,804
11 May 22	33.30000 -0.25	33.72	33.04	33.57	49,280,212
10 May 22	33.55000 +0.18	33.65	32.70	32.99	48,929,200
09 May 22	33.37000 -0.59	33.83	33.21	33.72	33,436,836
06 May 22	33.96000 -0.26	34.17	33.51	33.74	58,693,016
05 May 22	34.22000 +3.01	34.23	32.38	32.50	122,318,224
29 Apr 22	31.21000 +0.90	31.33	30.30	30.36	42,062,720
28 Apr 22	30.31000 -0.15	30.64	29.90	30.40	35,526,716
27 Apr 22	30.46000 +0.46	30.47	29.65	29.80	37,264,668
26 Apr 22	30.00000 -0.71	31.08	29.92	30.97	42,292,456
25 Apr 22	30.71000 -1.26	32.00	30.70	31.61	43,933,144
22 Apr 22	31.97000 +0.79	32.17	30.42	30.81	43,642,904
21 Apr 22	31.18000 -0.55	31.99	31.01	31.73	36,272,972
20 Apr 22	31.73000 +0.18	32.33	31.50	31.51	29,730,688
19 Apr 22	31.55000 -0.45	32.18	31.37	32.00	32,515,160
18 Apr 22	32.00000 -0.38	32.38	31.88	32.38	20,630,954
15 Apr 22	32.38000 -0.11	32.58	32.10	32.10	21,834,734
14 Apr 22	32.49000 +0.53	32.59	32.06	32.20	30,566,174
13 Apr 22	31.96000 -0.50	32.43	31.95	32.38	24,479,084
12 Apr 22	32.46000 +0.68	32.80	31.43	31.77	38,833,496
11 Apr 22	31.78000 -0.43	32.32	31.60	32.31	33,534,898
08 Apr 22	32.21000 -0.87	32.28	31.79	32.18	34,117,728
07 Apr 22	33.08000 -0.11	33.36	32.75	33.05	37,262,284
06 Apr 22	33.19000 +0.17	33.41	32.86	33.02	39,895,156
01 Apr 22	33.02000 +0.72	33.08	31.86	32.10	46,824,096
31 Mar 22	32.30000 +0.23	32.50	31.88	32.00	36,267,600
30 Mar 22	32.07000 +0.79	32.07	31.38	31.38	33,152,766
29 Mar 22	31.28000 -0.36	31.73	31.24	31.67	20,440,904
28 Mar 22	31.64000 +0.12	31.64	30.75	31.06	27,766,640
25 Mar 22	31.52000 -0.55	32.30	31.50	32.30	40,684,760
24 Mar 22	32.07000 -0.29	32.29	31.95	32.20	25,595,264
23 Mar 22	32.36000 -0.09	32.59	32.11	32.50	29,932,040
22 Mar 22	32.45000 +0.29	32.81	32.01	32.14	39,439,808
21 Mar 22	32.16000 -0.10	32.46	31.93	32.28	40,403,580
18 Mar 22	32.26000 +0.19	32.53	31.64	31.80	53,326,520
17 Mar 22	32.07000 +0.32	32.78	32.06	32.41	65,206,208
16 Mar 22	31.75000 +0.55	31.95	30.65	31.61	60,634,544
15 Mar 22	31.20000 -1.83	32.69	31.19	32.69	62,285,448
14 Mar 22	33.03000 -0.77	33.62	33.00	33.23	29,943,298
11 Mar 22	33.80000 +0.30	33.89	32.53	32.99	36,290,880
10 Mar 22	33.50000 +0.16	34.49	33.25	34.48	47,489,448
09 Mar 22	33.34000 -0.59	34.25	31.69	33.93	78,680,336
08 Mar 22	33.93000 -0.96	35.11	33.88	34.88	53,916,764
07 Mar 22	34.89000 -0.94	35.64	34.86	35.60	48,913,312
04 Mar 22	35.83000 -0.27	35.97	35.52	35.86	33,962,600
03 Mar 22	36.10000 -0.48	36.76	36.01	36.72	46,173,840
02 Mar 22	36.58000 -0.25	36.68	36.38	36.50	24,595,800
01 Mar 22	36.83000 +0.06	37.07	36.35	36.70	42,985,840
28 Feb 22	36.77000 -0.40	37.20	36.19	37.18	62,730,580
25 Feb 22	37.17000 -0.03	37.49	36.91	37.24	42,712,684
24 Feb 22	37.20000 -1.04	38.15	36.91	38.15	60,824,088
23 Feb 22	38.24000 +0.33	38.29	37.97	38.02	29,246,588
22 Feb 22	37.91000 -0.92	38.64	37.83	38.50	53,047,876
21 Feb 22	38.83000 -0.21	38.98	38.43	38.80	33,968,072
18 Feb 22	39.04000 +0.40	39.05	38.30	38.40	26,360,482
17 Feb 22	38.64000 -0.58	39.30	38.52	39.30	42,714,368
16 Feb 22	39.22000 +0.08	39.44	38.95	39.02	30,780,888
15 Feb 22	39.14000 -0.62	39.66	38.92	39.43	45,654,968
14 Feb 22	39.76000 -0.14	40.38	39.04	40.28	62,338,748
11 Feb 22	39.90000 +1.16	40.15	38.59	38.74	87,483,160
10 Feb 22	38.74000 +0.16	39.16	38.61	38.91	47,658,144
09 Feb 22	38.58000 +0.09	38.86	38.30	38.44	41,106,872
08 Feb 22	38.49000 +0.27	38.52	37.84	38.22	34,640,872
07 Feb 22	38.22000 +0.39	38.58	37.70	38.27	40,373,284
28 Jan 22	37.83000 +0.43	38.25	37.49	37.50	47,644,512
27 Jan 22	37.40000 -1.76	39.03	37.36	39.03	74,102,392
26 Jan 22	39.16000 +0.27	39.68	38.54	38.89	41,862,024
25 Jan 22	38.89000 +0.04	40.09	38.85	39.01	70,959,224
24 Jan 22	38.85000 -0.25	39.39	38.42	39.00	42,720,924
21 Jan 22	39.10000 -0.90	40.10	39.01	39.97	50,788,576
20 Jan 22	40.00000 +0.55	40.47	39.40	39.47	73,776,712
19 Jan 22	39.45000 +0.24	39.81	38.83	38.95	66,462,108
18 Jan 22	39.21000 +0.66	39.30	38.03	38.50	67,021,232
17 Jan 22	38.55000 +0.30	38.60	37.95	38.00	44,299,736
14 Jan 22	38.25000 -0.85	39.09	38.22	39.00	56,627,464
13 Jan 22	39.10000 -0.42	40.00	38.98	39.50	51,823,072
12 Jan 22	39.52000 -0.44	39.99	39.01	39.96	64,504,932
11 Jan 22	39.96000 -0.31	40.75	39.63	40.05	66,151,340
10 Jan 22	40.27000 +0.13	41.11	39.80	40.14	110,096,656
07 Jan 22	40.14000 +1.53	40.40	38.66	38.92	164,665,648
06 Jan 22	38.61000 -0.44	39.12	38.38	39.05	86,819,504
05 Jan 22	39.05000 +1.47	39.75	37.45	37.60	182,268,896
04 Jan 22	37.58000 +0.55	37.75	36.84	37.03	66,231,708
31 Dec 21	37.03000 +0.20	37.19	36.62	36.83	41,765,620
30 Dec 21	36.83000 +0.01	37.10	36.67	36.90	45,854,380
29 Dec 21	36.82000 -0.98	37.64	36.82	37.60	72,674,512
28 Dec 21	37.80000 +0.21	38.14	37.13	37.59	116,218,920
27 Dec 21	37.59000 +1.99	37.60	35.60	35.68	139,888,864
24 Dec 21	35.60000 -0.11	35.72	35.25	35.72	35,083,488
23 Dec 21	35.71000 -0.22	35.98	35.48	35.75	30,651,996
22 Dec 21	35.93000 +0.07	36.12	35.48	35.89	41,570,412
21 Dec 21	35.86000 +0.61	36.10	35.35	35.37	47,780,524
20 Dec 21	35.25000 -0.25	35.77	35.23	35.40	37,916,680
17 Dec 21	35.50000 -0.54	36.00	35.46	36.00	42,309,704
16 Dec 21	36.04000 +0.14	36.14	35.67	35.95	37,944,056
15 Dec 21	35.90000 -0.30	36.33	35.85	36.09	41,208,896
14 Dec 21	36.20000 -0.47	36.89	36.11	36.89	51,639,732
13 Dec 21	36.67000 +0.07	37.34	36.60	36.60	65,758,976
10 Dec 21	36.60000 -0.27	36.87	36.25	36.60	54,164,488
09 Dec 21	36.87000 +0.36	37.42	36.46	36.46	102,200,856
08 Dec 21	36.51000 -0.12	36.78	36.03	36.73	68,748,864
07 Dec 21	36.63000 +1.23	36.64	35.60	35.63	109,286,240
06 Dec 21	35.40000 +0.42	36.00	34.85	34.90	70,954,144
03 Dec 21	34.98000 -0.12	35.25	34.65	35.10	36,003,324
02 Dec 21	35.10000 -0.08	35.28	34.76	35.00	29,998,240
01 Dec 21	35.18000 +0.62	35.19	34.23	34.41	44,119,092
30 Nov 21	34.56000 -0.07	35.08	34.46	34.68	38,807,856
29 Nov 21	34.63000 -0.50	34.83	34.53	34.77	42,463,192
26 Nov 21	35.13000 -0.25	35.32	35.10	35.30	31,058,588
25 Nov 21	35.38000 -0.35	36.08	35.34	35.61	43,694,680
24 Nov 21	35.73000 -0.17	35.96	35.52	35.90	37,931,736
23 Nov 21	35.90000 +0.18	35.98	35.11	35.50	53,898,688
22 Nov 21	35.72000 -0.19	36.08	35.61	35.85	38,002,268
19 Nov 21	35.91000 +0.16	36.04	35.38	35.69	48,293,264
18 Nov 21	35.75000 -0.58	36.33	35.71	36.23	46,228,072
17 Nov 21	36.33000 +0.01	36.99	36.24	36.78	54,834,800
16 Nov 21	36.32000 +0.23	36.64	36.10	36.23	60,632,616
15 Nov 21	36.09000 +0.66	36.29	35.47	35.58	57,855,616
12 Nov 21	35.43000 -0.69	36.23	35.30	36.23	74,252,448
11 Nov 21	36.12000 +1.45	36.12	34.61	34.73	123,853,840
10 Nov 21	34.67000 -0.93	35.51	34.10	35.50	112,307,312
09 Nov 21	35.60000 -0.41	36.17	35.53	36.01	52,595,436
08 Nov 21	36.01000 -0.35	36.23	35.89	36.01	42,417,888
05 Nov 21	36.36000 -0.06	36.75	36.00	36.30	44,889,820
04 Nov 21	36.42000 +0.14	36.43	35.92	36.29	51,186,104
03 Nov 21	36.28000 -0.08	36.55	35.81	36.36	42,944,960
02 Nov 21	36.36000 -0.61	37.19	36.12	36.92	52,088,928
01 Nov 21	36.97000 +0.32	37.29	35.93	36.32	63,205,280
29 Oct 21	36.65000 +0.15	36.83	36.03	36.49	55,777,088
28 Oct 21	36.50000 -0.27	36.75	35.91	36.47	62,526,928
27 Oct 21	36.77000 -2.21	38.01	36.60	38.00	159,121,072
26 Oct 21	38.98000 -0.39	39.56	38.93	39.28	52,358,764
25 Oct 21	39.37000 -1.30	40.21	39.14	40.05	88,501,904
22 Oct 21	40.67000 +0.59	41.06	40.08	40.10	106,208,912
21 Oct 21	40.08000 +1.50	40.10	38.42	38.58	96,608,728
20 Oct 21	38.58000 -0.47	39.30	38.52	39.10	35,314,668
19 Oct 21	39.05000 +0.69	39.26	38.17	38.20	45,212,364
18 Oct 21	38.36000 -0.69	39.10	38.22	39.05	39,604,480
15 Oct 21	39.05000 +0.07	39.49	38.81	38.98	40,225,796
14 Oct 21	38.98000 -0.12	39.32	38.82	39.03	27,145,696
13 Oct 21	39.10000 -0.34	39.43	38.52	39.22	45,331,656
12 Oct 21	39.44000 -0.41	39.88	39.27	39.52	43,544,252
11 Oct 21	39.85000 +0.04	40.12	39.54	39.99	55,819,304
08 Oct 21	39.81000 +1.06	39.96	38.37	38.88	82,685,448
30 Sep 21	38.75000 -0.55	39.46	38.73	39.29	67,332,576
29 Sep 21	39.30000 +1.19	39.60	38.46	38.82	104,737,320
28 Sep 21	38.11000 -0.33	38.53	37.72	38.10	46,611,032
27 Sep 21	38.44000 +0.53	39.25	37.55	37.83	74,025,024
24 Sep 21	37.91000 -0.20	38.43	37.75	38.00	43,610,920
23 Sep 21	38.11000 +0.32	38.48	37.88	37.96	51,706,368
22 Sep 21	37.79000 -0.47	37.92	37.44	37.57	36,804,324
17 Sep 21	38.26000 +0.05	38.38	37.44	38.09	72,454,536
16 Sep 21	38.21000 -0.78	39.09	38.19	38.80	77,409,320
15 Sep 21	38.99000 -1.22	40.05	38.69	40.03	107,648,800
14 Sep 21	40.21000 -0.59	41.30	40.17	40.95	63,968,408
13 Sep 21	40.80000 -0.44	41.39	40.61	41.26	59,412,608
10 Sep 21	41.24000 -0.22	41.66	41.13	41.50	59,032,320
09 Sep 21	41.46000 -0.07	41.79	41.26	41.37	48,036,808
08 Sep 21	41.53000 -0.22	41.67	41.27	41.60	71,079,048
07 Sep 21	41.75000 +0.36	41.83	40.91	41.29	70,159,752
06 Sep 21	41.39000 +0.80	41.57	40.75	40.86	89,379,168
03 Sep 21	40.59000 +0.12	40.88	40.20	40.48	81,983,520
02 Sep 21	40.47000 -1.19	41.66	40.16	41.66	104,376,928
01 Sep 21	41.66000 +0.56	41.88	40.72	41.50	90,621,800
31 Aug 21	41.10000 +0.10	41.96	40.30	41.20	65,468,076
30 Aug 21	41.00000 -1.83	42.96	40.82	42.85	82,576,880
27 Aug 21	42.83000 -0.31	43.45	42.81	43.00	33,754,968
26 Aug 21	43.14000 -1.27	44.10	43.00	44.10	54,996,624
25 Aug 21	44.41000 -0.06	44.78	44.27	44.68	37,301,720
24 Aug 21	44.47000 -0.52	45.98	44.11	45.00	61,973,416
23 Aug 21	44.99000 -1.11	45.15	42.78	44.00	94,271,240
20 Aug 21	46.10000 -1.12	47.11	45.45	47.03	72,889,344
19 Aug 21	47.22000 -0.42	47.88	47.01	47.54	34,357,648
18 Aug 21	47.64000 +0.52	47.74	46.90	47.18	32,873,880
17 Aug 21	47.12000 -0.87	48.20	47.05	48.09	40,945,936
16 Aug 21	47.99000 +1.47	48.18	46.68	46.85	61,536,864
13 Aug 21	46.52000 -0.25	46.95	46.17	46.78	39,195,008
12 Aug 21	46.77000 -1.28	48.24	46.66	48.02	65,866,728
11 Aug 21	48.05000 -0.45	49.23	47.90	48.64	48,719,160
10 Aug 21	48.50000 +0.03	48.59	47.60	48.09	35,984,736
09 Aug 21	48.47000 +0.73	48.82	47.39	47.50	41,586,776
06 Aug 21	47.74000 -0.38	48.26	47.41	48.20	27,849,370
05 Aug 21	48.12000 -0.39	49.29	48.05	48.12	34,844,584
04 Aug 21	48.51000 -0.70	49.90	48.28	49.90	52,420,800
03 Aug 21	49.21000 +0.96	49.50	47.71	47.90	58,606,352
02 Aug 21	48.25000 +0.75	48.90	46.60	47.13	52,314,588
30 Jul 21	47.50000 -0.06	47.68	46.50	47.21	40,302,544
29 Jul 21	47.56000 +0.06	48.18	47.41	47.97	46,480,636
28 Jul 21	47.50000 +0.74	48.08	46.16	46.50	56,206,052
27 Jul 21	46.76000 -0.87	48.10	46.70	47.98	62,982,576
26 Jul 21	47.63000 -1.39	48.83	47.58	48.80	65,575,532
23 Jul 21	49.02000 -0.93	49.91	48.98	49.90	45,042,136
22 Jul 21	49.95000 +0.00	50.45	49.50	49.80	39,026,328
21 Jul 21	49.95000 -1.25	51.49	49.90	51.20	49,884,428
20 Jul 21	51.20000 -0.28	51.94	50.70	51.35	46,338,532
19 Jul 21	51.48000 +1.49	51.73	50.00	50.30	72,400,272
16 Jul 21	49.99000 +0.49	50.16	49.20	49.50	43,810,408
15 Jul 21	49.50000 -0.10	49.80	48.99	49.10	38,032,396
14 Jul 21	49.60000 +0.20	49.90	48.81	49.30	45,530,752
13 Jul 21	49.40000 +0.48	49.67	48.50	49.15	36,884,268
12 Jul 21	48.92000 -0.38	49.80	48.81	49.70	38,015,124
09 Jul 21	49.30000 +0.10	49.44	48.20	49.20	40,565,516
08 Jul 21	49.20000 -0.99	50.29	49.00	50.29	56,559,796
07 Jul 21	50.19000 +0.08	51.08	49.83	49.83	36,427,128
06 Jul 21	50.11000 +0.22	50.26	49.38	49.55	35,295,780
05 Jul 21	49.89000 -1.10	51.20	49.69	51.00	48,646,872
02 Jul 21	50.99000 -0.87	51.49	50.35	51.20	47,088,480
01 Jul 21	51.86000 -0.24	52.50	51.10	52.12	35,377,220
30 Jun 21	52.10000 +0.93	52.29	51.17	51.60	29,513,260
29 Jun 21	51.17000 -1.49	52.62	50.90	52.62	47,667,184
28 Jun 21	52.66000 +0.43	54.46	52.36	53.90	52,555,024
25 Jun 21	52.23000 +0.78	52.56	51.16	51.50	47,818,456
24 Jun 21	51.45000 -0.27	51.86	50.68	51.79	47,409,864
23 Jun 21	51.72000 +1.90	51.72	49.83	49.85	86,754,968
22 Jun 21	49.82000 -1.29	51.36	49.50	51.12	107,895,584
21 Jun 21	51.11000 -2.57	52.48	51.00	52.48	111,265,584
18 Jun 21	53.68000 -1.02	54.91	53.67	54.70	50,755,024
17 Jun 21	54.70000 -0.48	55.20	54.50	55.20	29,167,028
16 Jun 21	55.18000 -0.19	55.97	55.02	55.39	31,422,940
15 Jun 21	55.37000 +0.75	55.38	54.40	54.65	45,788,692
11 Jun 21	54.62000 -0.39	55.15	54.35	55.03	42,287,232
10 Jun 21	55.01000 -0.22	55.32	55.00	55.23	39,750,716
09 Jun 21	55.23000 +0.00	55.45	55.05	55.15	30,478,660
08 Jun 21	55.23000 -0.13	55.69	54.96	55.30	28,603,660
07 Jun 21	55.36000 -0.62	55.93	55.16	55.93	40,618,896
04 Jun 21	55.98000 +0.00	56.28	55.56	55.98	30,928,664
03 Jun 21	55.98000 -0.07	56.50	55.98	56.19	38,526,612
02 Jun 21	56.05000 -0.25	56.39	55.92	56.30	32,203,750
01 Jun 21	56.30000 +0.00	56.53	55.96	56.30	34,078,016
31 May 21	56.30000 -0.69	57.21	55.88	57.06	56,053,396
28 May 21	56.99000 -1.05	58.00	56.80	58.00	64,862,636
27 May 21	58.04000 +1.85	59.27	57.62	58.50	95,635,440
26 May 21	56.19000 +0.30	56.37	55.32	55.90	47,618,608
25 May 21	55.89000 -0.91	56.50	54.70	56.20	112,779,264
24 May 21	56.80000 -0.70	57.24	56.67	57.23	35,729,612
21 May 21	57.50000 -0.50	58.57	57.40	58.14	28,266,740
20 May 21	58.00000 +0.59	58.19	57.39	57.91	29,461,064
19 May 21	57.41000 -0.52	57.92	57.21	57.90	22,997,504
18 May 21	57.93000 -0.36	58.68	57.73	58.31	23,780,944
17 May 21	58.29000 +0.55	58.80	57.53	57.75	36,004,032
14 May 21	57.74000 +0.36	57.75	56.58	57.00	44,842,348
13 May 21	57.38000 -1.70	58.70	57.25	58.55	42,631,676
12 May 21	59.08000 -0.82	60.10	58.05	59.90	38,783,904
11 May 21	59.90000 +0.06	59.99	59.22	59.41	19,644,908
10 May 21	59.84000 +0.28	59.84	58.92	59.40	29,204,132
07 May 21	59.56000 -0.40	61.13	59.15	60.25	36,528,168
06 May 21	59.96000 +0.05	60.38	59.61	59.65	33,612,712
30 Apr 21	59.91000 +0.40	60.60	59.32	60.25	50,033,512
29 Apr 21	59.51000 +1.45	60.67	58.21	59.51	82,288,720
28 Apr 21	58.06000 +0.08	58.66	57.39	58.50	27,710,952
27 Apr 21	57.98000 -0.52	58.73	57.52	58.50	31,695,564
26 Apr 21	58.50000 -1.31	59.99	58.45	59.97	42,065,368
23 Apr 21	59.81000 +0.70	60.20	59.06	59.30	27,949,160
22 Apr 21	59.11000 -0.51	59.90	58.76	59.71	26,844,356
21 Apr 21	59.62000 -0.36	59.98	59.07	59.50	22,207,692
20 Apr 21	59.98000 -0.90	60.82	59.65	60.81	34,338,608
19 Apr 21	60.88000 +0.00	61.36	60.35	60.90	29,084,208
16 Apr 21	60.88000 +0.35	61.88	60.02	61.70	32,841,160
15 Apr 21	60.53000 +0.61	62.33	60.38	61.00	48,350,032
14 Apr 21	59.92000 +0.75	60.15	59.31	59.51	18,663,520
13 Apr 21	59.17000 -1.03	60.50	58.71	60.40	24,392,820
12 Apr 21	60.20000 -1.45	61.83	59.68	61.55	23,305,064
09 Apr 21	61.65000 -0.20	62.18	60.69	62.09	23,815,344
08 Apr 21	61.85000 +0.17	61.98	61.15	61.65	15,721,246
07 Apr 21	61.68000 +0.35	62.10	60.88	61.99	23,994,960
06 Apr 21	61.33000 -1.11	62.69	61.00	62.45	24,198,358
02 Apr 21	62.44000 -0.29	63.50	62.20	62.98	27,760,232
01 Apr 21	62.73000 +0.03	63.00	61.98	62.69	21,812,024
31 Mar 21	62.70000 +0.60	63.27	61.91	62.29	36,590,632
30 Mar 21	62.10000 -0.37	62.50	61.41	62.48	27,420,306
29 Mar 21	62.47000 +0.85	62.70	61.48	61.94	40,946,836
26 Mar 21	61.62000 +0.24	62.93	61.18	62.60	37,839,592
25 Mar 21	61.38000 +0.03	61.63	60.70	60.86	25,338,726
24 Mar 21	61.35000 -0.06	62.00	61.07	61.40	32,399,326
23 Mar 21	61.41000 +0.47	62.00	60.28	60.85	38,481,260
22 Mar 21	60.94000 +0.94	61.19	59.60	60.05	39,575,696
19 Mar 21	60.00000 -2.50	62.00	59.66	62.00	55,819,040
18 Mar 21	62.50000 +0.30	63.48	61.50	62.92	48,516,784
17 Mar 21	62.20000 +2.20	63.31	60.00	60.65	83,571,760
16 Mar 21	60.00000 +2.22	60.24	58.61	59.00	68,604,904
15 Mar 21	57.78000 -0.72	58.81	57.42	58.47	30,168,744
12 Mar 21	58.50000 -0.09	58.81	58.20	58.59	26,073,196
11 Mar 21	58.59000 -0.03	59.20	58.27	58.30	30,263,702
10 Mar 21	58.62000 +0.62	58.85	57.91	58.39	31,218,528
09 Mar 21	58.00000 +1.38	58.87	56.11	56.63	60,033,488
08 Mar 21	56.62000 -1.51	59.14	56.51	58.42	51,361,784
05 Mar 21	58.13000 -0.72	58.60	57.58	58.06	34,920,904
04 Mar 21	58.85000 -1.35	60.19	58.70	59.79	43,308,280
03 Mar 21	60.20000 -0.46	60.68	59.69	60.66	31,900,104
02 Mar 21	60.66000 +0.23	61.50	59.84	60.89	43,600,108
01 Mar 21	60.43000 +1.43	60.95	59.02	59.05	49,032,424
26 Feb 21	59.00000 -0.85	60.89	58.88	59.10	59,131,816
25 Feb 21	59.85000 +2.57	60.49	57.77	57.83	79,223,816
24 Feb 21	57.28000 +0.23	58.21	57.00	57.51	49,243,904
23 Feb 21	57.05000 -1.43	58.48	56.93	58.09	54,736,080
22 Feb 21	58.48000 -2.55	60.14	57.94	60.10	60,749,624
19 Feb 21	61.03000 +0.56	61.50	59.90	60.40	40,662,852
18 Feb 21	60.47000 -0.02	61.80	59.68	61.05	52,660,808
10 Feb 21	60.49000 +1.46	61.30	58.90	59.05	56,120,472
09 Feb 21	59.03000 +0.19	59.25	57.46	59.00	47,029,020
08 Feb 21	58.84000 -0.10	59.87	58.37	59.17	32,371,044
05 Feb 21	58.94000 +0.35	59.52	58.35	58.50	27,993,334
04 Feb 21	58.59000 -0.23	59.39	57.88	58.00	30,141,988
03 Feb 21	58.82000 -0.81	60.37	58.40	59.98	47,406,152
02 Feb 21	59.63000 +3.20	59.67	56.44	56.45	67,437,832
01 Feb 21	56.43000 +0.13	57.20	55.75	56.51	31,769,344
29 Jan 21	56.30000 -0.99	57.79	55.88	57.23	49,388,880
28 Jan 21	57.29000 -2.12	58.70	57.23	58.64	52,287,008
27 Jan 21	59.41000 +0.41	60.46	58.00	59.00	53,504,324
26 Jan 21	59.00000 -1.02	59.80	58.60	59.80	46,356,424
25 Jan 21	60.02000 -0.21	60.79	59.70	60.23	52,507,664
22 Jan 21	60.23000 -1.13	61.50	59.75	61.30	56,839,104
21 Jan 21	61.36000 +0.36	62.18	60.60	60.88	49,076,292
20 Jan 21	61.00000 -1.92	62.85	60.89	62.79	60,848,100
19 Jan 21	62.92000 -0.84	65.09	62.66	63.72	40,845,404
18 Jan 21	63.76000 +0.36	64.20	62.60	63.00	38,390,496
15 Jan 21	63.40000 +0.28	63.69	62.31	62.72	34,537,152
14 Jan 21	63.12000 -1.80	65.57	63.00	65.02	44,703,512
13 Jan 21	64.92000 +1.26	66.00	63.76	64.00	57,162,720
12 Jan 21	63.66000 +1.21	64.08	62.09	62.10	44,731,440
11 Jan 21	62.45000 -2.25	64.88	62.21	64.13	58,182,904
08 Jan 21	64.70000 +0.00	66.37	64.00	64.96	49,950,204
07 Jan 21	64.70000 +0.63	65.04	63.50	64.06	46,475,056
06 Jan 21	64.07000 -1.19	66.78	63.69	66.00	52,170,380
05 Jan 21	65.26000 +2.36	65.53	62.36	62.36	70,088,888
04 Jan 21	62.90000 +0.96	63.33	61.60	61.80	54,903,576
31 Dec 20	61.94000 +0.67	62.39	60.80	60.88	43,939,296
30 Dec 20	61.27000 +0.40	61.27	60.34	60.80	34,484,268
29 Dec 20	60.87000 +0.27	61.76	60.25	60.62	32,934,224
28 Dec 20	60.60000 +1.39	60.96	58.69	59.22	47,450,432
25 Dec 20	59.21000 -0.85	59.98	58.93	59.98	33,872,996
24 Dec 20	60.06000 -0.09	61.13	59.85	60.79	30,092,212
23 Dec 20	60.15000 +0.04	60.58	59.65	59.90	41,634,388
22 Dec 20	60.11000 -0.59	60.97	59.88	60.60	44,334,856
21 Dec 20	60.70000 -0.67	61.13	60.20	61.11	48,688,160
18 Dec 20	61.37000 -0.24	62.01	61.06	61.63	35,606,624
17 Dec 20	61.61000 +0.58	61.86	60.11	61.17	52,370,704
16 Dec 20	61.03000 +0.04	61.78	60.50	61.00	67,090,872
15 Dec 20	60.99000 -1.77	62.10	60.60	62.00	75,961,320
14 Dec 20	62.76000 -1.04	63.99	62.51	63.80	30,817,278
11 Dec 20	63.80000 +0.97	63.99	62.88	63.50	39,857,592
10 Dec 20	62.83000 +0.22	63.78	62.73	63.01	41,285,200
09 Dec 20	62.61000 -3.05	65.62	62.51	65.62	72,927,776
08 Dec 20	65.66000 -2.34	68.54	65.50	68.52	57,070,900
07 Dec 20	68.00000 -1.00	68.95	67.80	68.73	30,614,272
04 Dec 20	69.00000 +0.50	69.08	67.86	68.50	33,579,372
03 Dec 20	68.50000 -1.03	69.60	67.26	68.94	55,285,652
02 Dec 20	69.53000 +2.33	69.79	67.20	67.88	74,760,104
01 Dec 20	67.20000 +0.56	67.20	65.84	66.20	34,692,992
30 Nov 20	66.64000 -0.02	68.17	66.59	67.28	43,415,992
27 Nov 20	66.66000 +0.21	67.32	66.02	66.46	27,054,196
26 Nov 20	66.45000 -0.38	67.96	65.98	67.50	36,685,808
25 Nov 20	66.83000 +0.03	67.85	66.66	67.01	33,198,076
24 Nov 20	66.80000 -1.45	68.69	66.12	68.50	50,330,928
23 Nov 20	68.25000 +0.35	68.30	67.25	67.98	46,254,240
20 Nov 20	67.90000 +0.00	68.29	66.90	67.92	38,351,304
19 Nov 20	67.90000 +1.21	68.34	66.70	66.70	51,061,352
18 Nov 20	66.69000 -1.71	68.50	65.99	68.10	52,482,888
17 Nov 20	68.40000 +1.60	69.50	66.48	66.66	60,831,532
16 Nov 20	66.80000 +0.54	67.99	65.60	67.52	40,244,532
13 Nov 20	66.26000 -0.11	66.58	65.01	65.75	44,570,664
12 Nov 20	66.37000 +0.56	67.09	65.49	65.51	51,561,804
11 Nov 20	65.81000 -0.05	66.86	64.57	65.71	49,063,012
10 Nov 20	65.86000 -1.69	67.30	65.35	67.30	60,427,872
09 Nov 20	67.55000 +1.17	69.28	66.40	67.95	93,232,832
06 Nov 20	66.38000 +3.58	66.50	63.00	63.49	108,598,632
05 Nov 20	62.80000 +0.62	64.22	62.41	62.90	69,541,552
04 Nov 20	62.18000 +2.15	62.73	60.35	60.45	91,074,680
03 Nov 20	60.03000 -0.16	60.35	59.27	60.24	49,374,256
02 Nov 20	60.19000 +1.76	60.65	58.10	58.10	82,520,568
30 Oct 20	58.43000 +0.80	59.56	57.99	58.00	79,267,808
29 Oct 20	57.63000 +0.37	58.28	56.34	56.60	47,239,896
28 Oct 20	57.26000 +0.03	57.80	57.05	57.23	31,676,748
27 Oct 20	57.23000 -0.96	58.50	57.20	58.20	32,955,304
26 Oct 20	58.19000 -0.13	58.80	57.62	58.30	33,553,984
23 Oct 20	58.32000 -0.28	58.80	58.08	58.78	37,380,072
22 Oct 20	58.60000 +0.60	58.70	57.26	57.95	51,206,320
21 Oct 20	58.00000 +0.35	58.50	57.32	58.00	40,481,052
20 Oct 20	57.65000 +0.40	57.86	57.20	57.52	28,263,304
19 Oct 20	57.25000 -0.45	58.34	57.20	58.15	36,508,836
16 Oct 20	57.70000 -0.24	58.78	57.46	58.00	47,393,524
15 Oct 20	57.94000 +0.34	58.47	57.61	57.73	68,250,032
14 Oct 20	57.60000 +1.69	57.98	57.02	57.44	105,344,904
13 Oct 20	55.91000 +0.09	56.04	55.50	55.82	24,589,778
12 Oct 20	55.82000 +1.07	55.90	55.02	55.02	41,148,508
09 Oct 20	54.75000 +1.45	55.20	54.11	54.47	48,033,764
30 Sep 20	53.30000 +0.24	53.42	53.03	53.16	22,717,204
29 Sep 20	53.06000 +0.04	53.61	53.06	53.40	29,349,466
28 Sep 20	53.02000 -1.09	54.45	53.00	54.12	46,381,352
25 Sep 20	54.11000 -0.22	54.56	53.99	54.35	24,854,488
24 Sep 20	54.33000 -1.18	55.26	54.12	55.12	31,425,892
23 Sep 20	55.51000 +0.01	55.69	55.05	55.50	24,325,856
22 Sep 20	55.50000 -1.05	56.46	55.28	56.15	33,698,048
21 Sep 20	56.55000 +0.90	56.95	55.69	55.75	68,578,240
18 Sep 20	55.65000 +0.85	55.72	54.81	55.20	33,810,240
17 Sep 20	54.80000 -0.25	55.29	54.72	55.04	27,868,080
16 Sep 20	55.05000 -0.72	55.94	54.95	55.77	33,530,584
15 Sep 20	55.77000 +0.49	56.08	54.99	55.28	43,682,624
14 Sep 20	55.28000 +0.42	55.71	54.86	54.95	25,777,548
11 Sep 20	54.86000 +0.26	55.10	54.31	54.68	32,475,204
10 Sep 20	54.60000 +0.10	54.84	54.41	54.67	34,310,820
09 Sep 20	54.50000 -0.98	55.25	54.08	54.70	36,494,736
08 Sep 20	55.48000 +0.47	55.56	55.00	55.28	41,897,240
07 Sep 20	55.01000 +0.18	55.80	54.83	55.00	56,450,196
04 Sep 20	54.83000 +0.08	55.00	53.85	54.28	37,360,184
03 Sep 20	54.75000 +0.22	55.12	54.46	54.94	48,893,480
02 Sep 20	54.53000 -0.22	55.29	54.03	55.18	38,087,260
01 Sep 20	54.75000 +0.25	54.90	54.04	54.30	32,527,930
31 Aug 20	54.50000 -0.54	56.30	54.27	55.95	74,345,152
28 Aug 20	55.04000 +2.10	55.06	52.88	53.01	82,688,616
27 Aug 20	52.94000 -0.46	53.47	52.37	53.40	52,794,832
26 Aug 20	53.40000 -0.89	54.56	53.00	54.30	61,686,564
25 Aug 20	54.29000 +0.15	54.43	54.02	54.02	35,115,500
24 Aug 20	54.14000 -0.08	54.71	54.00	54.51	45,509,576
21 Aug 20	54.22000 +0.09	54.96	54.01	54.95	38,246,504
20 Aug 20	54.13000 -1.06	54.96	54.02	54.96	62,631,332
19 Aug 20	55.19000 -0.83	55.85	55.18	55.85	50,098,472
18 Aug 20	56.02000 -0.78	56.77	55.90	56.59	61,849,448
17 Aug 20	56.80000 +0.55	57.18	56.00	56.25	67,772,416
14 Aug 20	56.25000 +0.47	56.29	55.51	55.78	31,724,476
13 Aug 20	55.78000 +0.04	56.39	55.75	55.90	34,203,872
12 Aug 20	55.74000 -0.13	56.02	55.04	55.65	60,200,920
11 Aug 20	55.87000 -0.43	56.85	55.81	56.50	54,666,548
10 Aug 20	56.30000 +0.05	56.45	55.62	56.24	56,139,600
07 Aug 20	56.25000 +0.03	56.52	55.49	56.07	66,863,316
06 Aug 20	56.22000 -0.63	56.83	55.81	56.68	70,954,064
05 Aug 20	56.85000 -0.32	57.10	56.50	56.83	59,413,552
04 Aug 20	57.17000 -0.15	57.53	56.78	57.42	75,142,992
03 Aug 20	57.32000 +0.41	57.63	56.86	57.16	82,389,784
31 Jul 20	56.91000 -0.57	57.55	56.45	57.36	115,564,496
30 Jul 20	57.48000 -1.92	59.89	57.25	59.89	123,686,232
29 Jul 20	59.40000 +2.43	60.00	56.80	56.97	143,014,000
28 Jul 20	56.97000 +0.19	57.50	56.57	57.40	44,074,088
27 Jul 20	56.78000 -0.38	57.87	56.40	57.35	53,875,432
24 Jul 20	57.16000 -2.93	59.69	56.59	59.57	101,520,088
23 Jul 20	60.09000 +0.57	60.30	58.56	59.60	93,755,408
22 Jul 20	59.52000 +0.61	60.25	58.95	59.00	94,278,640
21 Jul 20	58.91000 -0.02	59.79	58.39	59.26	68,467,520
20 Jul 20	58.93000 +1.72	59.11	56.53	57.21	88,620,392
17 Jul 20	57.21000 +1.22	57.50	56.45	56.80	76,939,168
16 Jul 20	55.99000 -2.69	59.50	55.48	59.00	124,051,112
15 Jul 20	58.68000 +0.16	59.50	57.51	58.00	113,275,616
14 Jul 20	58.52000 -0.93	59.77	58.00	59.43	94,871,960
13 Jul 20	59.45000 +0.46	59.78	58.52	59.20	124,377,104
10 Jul 20	58.99000 -0.83	61.19	58.88	60.52	120,513,280
09 Jul 20	59.82000 +0.33	59.89	59.16	59.63	104,182,512
08 Jul 20	59.49000 -0.59	60.80	58.65	60.00	127,042,152
07 Jul 20	60.08000 -1.18	63.00	60.05	62.05	146,240,576
06 Jul 20	61.26000 +2.82	61.47	57.90	58.15	142,141,616
03 Jul 20	58.44000 +0.23	59.50	58.04	58.40	93,973,704
02 Jul 20	58.21000 +0.80	58.28	56.90	57.19	102,071,152
01 Jul 20	57.41000 +0.84	57.80	56.00	56.60	72,233,256
30 Jun 20	56.57000 +0.11	57.10	56.18	56.76	42,914,148
29 Jun 20	56.46000 -0.76	57.01	56.23	57.00	37,301,744
24 Jun 20	57.22000 +0.99	57.25	56.30	56.30	53,712,688
23 Jun 20	56.23000 -1.03	57.30	56.20	57.00	71,733,840
22 Jun 20	57.26000 -1.58	57.89	56.85	57.81	73,739,032
19 Jun 20	58.84000 +0.78	58.99	58.20	58.50	55,418,364
18 Jun 20	58.06000 +0.29	58.53	57.50	57.50	35,416,344
17 Jun 20	57.77000 -0.07	57.79	57.12	57.73	34,059,688
16 Jun 20	57.84000 +0.55	58.17	57.30	58.00	37,333,376
15 Jun 20	57.29000 -1.63	58.54	57.23	58.12	43,486,456
12 Jun 20	58.92000 +0.00	59.00	57.07	57.55	45,814,512
11 Jun 20	58.92000 -2.41	60.15	58.38	60.13	50,272,548
10 Jun 20	61.33000 -0.59	62.47	60.88	62.46	41,414,208
09 Jun 20	61.92000 -0.47	62.65	61.33	62.61	42,343,080
08 Jun 20	62.39000 +2.22	63.00	61.00	61.58	69,837,728
05 Jun 20	60.17000 +0.52	61.01	59.89	60.00	58,536,640
04 Jun 20	59.65000 +1.63	59.69	58.40	58.60	65,622,848
03 Jun 20	58.02000 -0.07	58.49	57.51	58.10	45,819,960
02 Jun 20	58.09000 +0.12	58.98	57.71	58.88	46,837,488
01 Jun 20	57.97000 +1.03	58.26	57.19	57.51	57,925,072
29 May 20	56.94000 +0.12	57.03	56.22	56.31	29,169,128
28 May 20	56.82000 +0.58	57.60	56.05	56.29	41,975,732
27 May 20	56.24000 -0.64	57.46	56.00	56.80	35,057,416
26 May 20	56.88000 +1.98	56.90	55.46	55.50	44,497,024
25 May 20	54.90000 -0.72	55.95	54.39	55.64	39,373,644
22 May 20	55.62000 -1.39	57.03	55.61	57.02	39,114,076
21 May 20	57.01000 -0.37	57.70	56.76	57.70	28,257,616
20 May 20	57.38000 -0.64	58.00	57.04	58.00	37,054,256
19 May 20	58.02000 +0.03	59.00	57.91	59.00	35,141,548
18 May 20	57.99000 +0.06	58.44	57.00	58.00	40,813,064
15 May 20	57.93000 -0.64	59.02	57.70	59.00	38,278,424
14 May 20	58.57000 +0.18	59.36	58.36	58.41	40,248,472
13 May 20	58.39000 -0.61	58.99	57.78	58.99	48,190,420
12 May 20	59.00000 +0.79	59.28	58.05	58.61	65,911,560
11 May 20	58.21000 +1.22	59.23	57.80	57.98	87,171,584
08 May 20	56.99000 +2.89	57.58	53.99	54.31	123,373,704
07 May 20	54.10000 -0.36	54.97	54.02	54.48	43,538,632
06 May 20	54.46000 -0.31	54.46	53.82	53.82	60,318,236
30 Apr 20	54.77000 -0.45	55.66	54.00	54.08	63,145,364
29 Apr 20	55.22000 +0.23	55.88	54.64	54.79	32,044,016
28 Apr 20	54.99000 +0.91	55.10	53.56	54.08	40,855,500
27 Apr 20	54.08000 -0.07	54.68	53.62	53.98	24,465,486
24 Apr 20	54.15000 -0.72	55.10	53.95	55.01	28,787,952
23 Apr 20	54.87000 +0.67	55.10	54.20	54.20	47,484,132
22 Apr 20	54.20000 +0.80	54.20	52.75	53.07	32,078,808
21 Apr 20	53.40000 -1.08	54.40	53.00	54.40	41,966,536
20 Apr 20	54.48000 -0.22	54.89	54.21	54.75	36,752,124
17 Apr 20	54.70000 -0.28	55.49	54.56	55.29	45,970,332
16 Apr 20	54.98000 +0.57	55.05	53.85	53.96	49,171,856
15 Apr 20	54.41000 -1.99	55.66	53.80	54.80	97,474,200
14 Apr 20	56.40000 -0.11	57.60	55.60	57.35	61,676,496
13 Apr 20	56.51000 +2.77	56.99	54.88	55.00	85,781,912
10 Apr 20	53.74000 +1.86	55.22	51.79	51.98	77,923,256
09 Apr 20	51.88000 +0.08	52.30	51.75	52.07	33,019,936
08 Apr 20	51.80000 -0.92	52.50	51.53	52.48	43,137,244
07 Apr 20	52.72000 +0.76	53.41	52.52	52.99	49,804,116
03 Apr 20	51.96000 -0.34	52.50	51.81	52.49	30,594,728
02 Apr 20	52.30000 +0.31	52.30	50.88	51.48	39,875,304
01 Apr 20	51.99000 -0.21	52.90	51.55	51.55	35,684,224
31 Mar 20	52.20000 +0.12	52.89	52.11	52.89	31,237,384
30 Mar 20	52.08000 -0.49	52.13	51.09	51.85	37,727,448
27 Mar 20	52.57000 -0.26	54.70	52.29	53.85	58,661,528
26 Mar 20	52.83000 -0.65	53.85	52.59	53.00	35,392,956
25 Mar 20	53.48000 +2.34	53.75	52.68	53.00	63,587,784
24 Mar 20	51.14000 +1.92	51.40	49.83	50.10	60,043,636
23 Mar 20	49.22000 -2.35	50.31	49.08	50.00	48,467,132
20 Mar 20	51.57000 +1.27	51.80	50.24	50.68	63,267,048
19 Mar 20	50.30000 -2.14	51.95	48.40	51.60	109,883,800
18 Mar 20	52.44000 -0.51	55.17	51.92	53.00	70,323,088
17 Mar 20	52.95000 -1.45	55.61	51.95	53.70	60,590,192
16 Mar 20	54.40000 -2.51	57.38	54.36	57.37	56,240,632
13 Mar 20	56.91000 -1.31	57.60	55.00	55.42	54,346,380
12 Mar 20	58.22000 -1.41	59.05	57.98	58.88	49,656,244
11 Mar 20	59.63000 -1.14	60.88	59.56	60.78	36,194,720
10 Mar 20	60.77000 +1.54	61.18	58.95	58.99	54,143,800
09 Mar 20	59.23000 -2.25	60.00	59.00	60.00	58,723,192
06 Mar 20	61.48000 -1.51	62.60	61.31	62.15	50,353,320
05 Mar 20	62.99000 +3.17	63.00	59.85	60.51	101,844,528
04 Mar 20	59.82000 -0.17	59.90	59.02	59.55	42,339,392
03 Mar 20	59.99000 -0.04	61.00	59.37	60.99	47,456,276
02 Mar 20	60.03000 +0.83	60.37	58.70	59.10	50,283,936
28 Feb 20	59.20000 -1.51	60.00	58.40	59.44	51,370,600
27 Feb 20	60.71000 +0.42	61.10	60.03	60.03	35,634,800
26 Feb 20	60.29000 +0.04	61.28	59.00	59.20	56,646,368
25 Feb 20	60.25000 -1.32	60.85	59.60	60.85	73,307,800
24 Feb 20	61.57000 -1.07	62.30	61.32	62.12	66,204,780
21 Feb 20	62.64000 -0.86	63.33	62.20	63.33	54,346,992
20 Feb 20	63.50000 +1.83	63.50	61.73	61.90	58,676,248
19 Feb 20	61.67000 -0.49	62.30	61.11	62.00	39,945,192
18 Feb 20	62.16000 -0.96	63.02	61.90	63.00	49,901,464
17 Feb 20	63.12000 +0.39	63.23	61.41	61.50	51,407,392
14 Feb 20	62.73000 -0.17	63.42	62.31	62.60	30,018,492
13 Feb 20	62.90000 -0.92	64.38	62.56	63.73	38,606,704
12 Feb 20	63.82000 -0.10	64.39	62.78	63.89	34,994,936
11 Feb 20	63.92000 +1.82	64.45	62.51	62.76	44,717,624
10 Feb 20	62.10000 -0.28	62.30	61.27	62.00	33,848,904
07 Feb 20	62.38000 -0.86	62.80	61.78	62.40	47,544,408
06 Feb 20	63.24000 +0.39	63.71	61.70	63.50	49,492,480
05 Feb 20	62.85000 +1.28	63.50	61.60	62.00	56,278,880
04 Feb 20	61.57000 +2.80	62.20	59.64	59.97	65,983,248
03 Feb 20	58.77000 -5.17	62.00	57.55	58.00	109,790,928
23 Jan 20	63.94000 -2.70	66.00	63.52	65.93	53,157,648
22 Jan 20	66.64000 +0.14	67.10	64.80	66.15	39,241,240
21 Jan 20	66.50000 -1.85	67.80	66.30	67.80	37,020,860
20 Jan 20	68.35000 +0.44	68.39	67.03	68.30	25,946,658
17 Jan 20	67.91000 +0.59	68.56	67.45	67.99	30,055,306
16 Jan 20	67.32000 -1.58	69.34	66.94	69.34	45,958,548
15 Jan 20	68.90000 -0.91	70.16	68.47	70.13	27,853,364
14 Jan 20	69.81000 +0.05	70.44	69.40	70.05	21,307,676
13 Jan 20	69.76000 +0.01	70.20	69.16	69.92	27,115,152
10 Jan 20	69.75000 -0.13	70.55	69.42	70.01	20,032,474
09 Jan 20	69.88000 +1.08	70.56	69.06	69.66	34,853,812
08 Jan 20	68.80000 +1.48	69.67	66.60	66.60	48,780,896
07 Jan 20	67.32000 +1.44	67.55	66.00	66.17	41,076,596
06 Jan 20	65.88000 -1.22	67.07	65.00	66.80	46,780,256
03 Jan 20	67.10000 -0.80	68.70	66.90	68.38	36,870,372
02 Jan 20	67.90000 +2.32	68.09	65.90	65.99	46,361,444
31 Dec 19	65.58000 +0.00	65.86	64.80	65.35	20,930,800
30 Dec 19	65.58000 +1.05	65.70	64.05	64.57	26,457,980
27 Dec 19	64.53000 -0.25	65.76	64.40	65.15	24,979,336
26 Dec 19	64.78000 +0.38	64.80	64.25	64.46	16,533,953
25 Dec 19	64.40000 -0.62	65.19	64.15	65.00	19,837,240
24 Dec 19	65.02000 +0.52	65.49	64.66	64.93	19,121,620
23 Dec 19	64.50000 -0.01	65.60	64.50	65.07	33,770,992
20 Dec 19	64.51000 -0.49	65.42	64.33	64.99	23,427,840
19 Dec 19	65.00000 +0.63	65.50	64.41	64.65	28,146,344
18 Dec 19	64.37000 +0.26	66.10	64.12	64.39	45,151,832
17 Dec 19	64.11000 +1.01	64.51	63.01	63.10	39,262,640
16 Dec 19	63.10000 +0.11	63.65	62.72	63.38	30,559,076
13 Dec 19	62.99000 +1.51	63.39	61.90	61.90	44,235,876
12 Dec 19	61.48000 +0.08	62.00	61.12	61.80	20,259,366
11 Dec 19	61.40000 -0.76	62.59	61.12	62.51	29,139,936
10 Dec 19	62.16000 +0.01	62.45	61.70	62.44	23,523,684
09 Dec 19	62.15000 -0.24	62.85	61.90	62.39	29,023,156
06 Dec 19	62.39000 +0.12	62.88	62.02	62.36	31,248,306
05 Dec 19	62.27000 -0.31	63.05	61.82	62.70	45,272,936
04 Dec 19	62.58000 +1.78	63.46	60.37	60.78	78,496,568
03 Dec 19	60.80000 +3.09	61.19	59.20	60.00	90,032,584
29 Nov 19	57.71000 -0.74	58.78	56.95	58.38	33,734,840
28 Nov 19	58.45000 +0.81	58.61	57.71	57.71	29,821,772
27 Nov 19	57.64000 -0.90	57.90	56.90	57.80	34,987,040
26 Nov 19	58.54000 +0.73	58.76	57.85	58.21	34,575,480
25 Nov 19	57.81000 +1.09	57.84	56.36	56.72	35,129,884
22 Nov 19	56.72000 -0.73	58.13	56.20	57.50	36,853,488
21 Nov 19	57.45000 -1.41	58.51	57.03	58.51	43,953,532
20 Nov 19	58.86000 -0.60	59.40	58.73	59.30	22,170,600
19 Nov 19	59.46000 +0.47	59.97	58.91	59.18	35,236,916
18 Nov 19	58.99000 +0.13	58.99	58.30	58.79	22,598,460
15 Nov 19	58.86000 -0.27	59.49	58.70	59.45	20,210,432
14 Nov 19	59.13000 +0.28	59.55	58.68	59.18	35,394,496
13 Nov 19	58.85000 -0.31	59.53	58.48	59.45	36,477,612
12 Nov 19	59.16000 -2.01	60.08	58.62	59.80	63,653,712
11 Nov 19	61.17000 -2.44	62.45	60.70	62.30	68,135,184
08 Nov 19	63.61000 -0.10	64.63	63.20	64.00	34,120,324
07 Nov 19	63.71000 +0.21	63.80	62.80	63.70	31,761,678
06 Nov 19	63.50000 -0.58	64.45	63.36	64.10	33,586,552
05 Nov 19	64.08000 -0.37	65.16	63.50	64.46	53,592,752
04 Nov 19	64.45000 +0.67	64.98	63.21	64.10	57,382,772
01 Nov 19	63.78000 +5.08	64.40	58.83	59.00	117,531,568
31 Oct 19	58.70000 +0.03	59.22	58.00	58.01	36,031,248
30 Oct 19	58.67000 -0.72	60.39	58.35	59.71	41,022,864
29 Oct 19	59.39000 +2.49	60.04	57.26	58.50	80,580,400
28 Oct 19	56.90000 -0.25	57.67	56.46	57.15	24,127,334
25 Oct 19	57.15000 -1.03	58.41	56.04	58.38	47,698,396
24 Oct 19	58.18000 -0.55	58.93	58.04	58.70	15,531,165
23 Oct 19	58.73000 -0.08	59.33	58.52	58.91	16,097,186
22 Oct 19	58.81000 +0.37	59.00	58.10	58.99	16,834,936
21 Oct 19	58.44000 +0.64	58.65	57.40	57.72	14,817,663
18 Oct 19	57.80000 -0.45	59.00	57.69	58.50	21,160,900
17 Oct 19	58.25000 -0.77	58.96	58.08	58.90	18,251,814
16 Oct 19	59.02000 +0.12	59.58	58.50	58.90	21,181,292
15 Oct 19	58.90000 +0.20	59.15	58.15	58.69	17,720,436
14 Oct 19	58.70000 +0.13	59.59	58.40	59.20	22,992,186
11 Oct 19	58.57000 +0.86	58.68	57.54	58.39	29,427,424
10 Oct 19	57.71000 +0.69	58.06	56.51	57.00	21,612,512
09 Oct 19	57.02000 -1.13	58.18	57.00	58.00	21,980,778
08 Oct 19	58.15000 +0.85	58.90	57.18	57.50	26,662,840
30 Sep 19	57.30000 +0.40	58.08	56.58	56.90	22,611,864
27 Sep 19	56.90000 -0.72	57.77	56.36	57.62	22,351,000
26 Sep 19	57.62000 -0.20	58.34	57.19	58.00	19,327,108
25 Sep 19	57.82000 -0.34	58.20	57.68	57.88	15,651,474
24 Sep 19	58.16000 +0.45	58.61	57.60	58.06	22,127,576
23 Sep 19	57.71000 -0.33	58.44	57.00	58.40	21,558,060
20 Sep 19	58.04000 -0.45	58.58	57.62	58.51	23,762,232
19 Sep 19	58.49000 +0.27	59.45	58.08	58.80	27,851,670
18 Sep 19	58.22000 +0.62	58.50	57.72	58.01	17,746,712
17 Sep 19	57.60000 -1.33	58.93	57.30	58.93	30,747,274
16 Sep 19	58.93000 -0.68	59.50	58.52	59.47	21,797,160
12 Sep 19	59.61000 +0.91	59.79	59.06	59.07	27,492,620
11 Sep 19	58.70000 -0.70	59.44	58.01	59.40	31,035,492
10 Sep 19	59.40000 +0.06	60.12	59.24	59.80	24,697,864
09 Sep 19	59.34000 +0.54	59.89	59.00	59.19	37,594,352
06 Sep 19	58.80000 -0.07	59.20	58.00	59.20	38,505,024
05 Sep 19	58.87000 -0.98	60.56	58.81	59.91	48,304,060
04 Sep 19	59.85000 +2.05	59.85	57.30	57.79	64,438,068
03 Sep 19	57.80000 +0.33	58.43	57.10	58.41	51,197,808
02 Sep 19	57.47000 +1.97	57.82	56.70	56.95	68,428,872
30 Aug 19	55.50000 +0.72	55.95	55.02	55.32	41,023,832
29 Aug 19	54.78000 -0.54	55.74	54.02	55.50	30,243,056
28 Aug 19	55.32000 -0.03	55.79	55.01	55.78	24,339,572
27 Aug 19	55.35000 +1.18	55.99	54.41	54.41	47,237,260
26 Aug 19	54.17000 -0.72	54.48	53.26	53.46	33,886,436
23 Aug 19	54.89000 +0.01	55.39	54.51	55.10	32,590,986
22 Aug 19	54.88000 +0.34	55.45	54.51	54.99	36,852,328
21 Aug 19	54.54000 +1.75	55.20	52.58	52.60	66,428,456
20 Aug 19	52.79000 +0.37	53.09	52.02	52.40	31,705,828
19 Aug 19	52.42000 +1.17	52.50	51.55	51.80	34,439,780
16 Aug 19	51.25000 -0.05	51.68	50.60	51.20	28,994,904
15 Aug 19	51.30000 -0.26	51.35	50.16	50.56	22,672,742
14 Aug 19	51.56000 +0.20	53.00	51.50	52.73	32,371,560
13 Aug 19	51.36000 +0.98	52.30	50.65	50.65	49,899,952
12 Aug 19	50.38000 +0.44	50.49	49.60	49.80	23,565,460
09 Aug 19	49.94000 -1.06	51.29	49.68	51.03	39,173,016
08 Aug 19	51.00000 +0.73	51.44	50.42	50.50	29,627,086
07 Aug 19	50.27000 -0.66	51.45	50.26	51.10	24,240,284
06 Aug 19	50.93000 -2.05	51.30	49.05	50.60	53,200,344
05 Aug 19	52.98000 -0.45	53.80	52.66	53.40	39,492,868
02 Aug 19	53.43000 -0.25	53.63	51.31	52.00	41,159,956
01 Aug 19	53.68000 -1.41	55.00	53.38	55.00	48,295,672
31 Jul 19	55.09000 +0.01	55.89	54.90	55.31	28,726,324
30 Jul 19	55.08000 +0.46	55.30	54.40	54.64	27,330,264
29 Jul 19	54.62000 -0.84	55.68	54.20	55.45	35,937,720
26 Jul 19	55.46000 +0.34	55.56	54.67	54.71	25,461,600
25 Jul 19	55.12000 +0.36	55.35	54.41	54.76	22,567,722
24 Jul 19	54.76000 +0.36	55.55	54.56	54.68	35,588,640
23 Jul 19	54.40000 +0.40	54.40	53.81	54.01	22,905,722
22 Jul 19	54.00000 -0.20	54.50	53.53	54.20	21,306,432
19 Jul 19	54.20000 -0.20	54.79	54.02	54.70	37,702,992
18 Jul 19	54.40000 -0.13	54.50	53.70	54.49	28,354,936
17 Jul 19	54.53000 -0.28	54.79	54.10	54.72	28,145,938
16 Jul 19	54.81000 -1.07	56.09	54.64	56.00	37,620,864
15 Jul 19	55.88000 -0.60	56.60	54.60	55.89	43,097,748
12 Jul 19	56.48000 +0.48	56.87	55.58	56.00	29,430,754
11 Jul 19	56.00000 -0.29	57.57	55.75	56.83	40,924,544
10 Jul 19	56.29000 +0.30	56.66	55.76	56.54	24,756,620
09 Jul 19	55.99000 -0.49	56.88	55.51	56.49	24,496,736
08 Jul 19	56.48000 -1.62	57.74	55.89	57.70	40,525,020
05 Jul 19	58.10000 +1.22	58.18	56.75	57.08	30,627,920
04 Jul 19	56.88000 -0.45	58.16	56.43	57.60	37,364,880
03 Jul 19	57.33000 -1.24	58.50	56.90	58.28	40,891,088
02 Jul 19	58.57000 -0.02	58.95	58.21	58.33	44,028,864
01 Jul 19	58.59000 +3.59	59.00	56.18	56.24	87,895,488
28 Jun 19	55.00000 +0.01	55.36	54.32	55.15	26,937,806
27 Jun 19	54.99000 +0.52	55.50	54.50	54.70	41,458,492
26 Jun 19	54.47000 +0.37	54.60	53.53	53.56	30,717,056
25 Jun 19	54.10000 -0.25	54.66	53.19	54.35	41,615,080
24 Jun 19	54.35000 +1.04	54.87	53.30	53.80	50,235,312
21 Jun 19	53.31000 -0.69	54.80	53.21	54.35	54,778,164
20 Jun 19	54.00000 +1.89	54.26	52.02	52.11	72,059,200
19 Jun 19	52.11000 +1.08	52.98	52.01	52.25	57,329,404
18 Jun 19	51.03000 +0.29	51.21	50.41	50.86	28,522,558
17 Jun 19	50.74000 -0.42	51.65	50.57	51.20	38,691,308
14 Jun 19	51.16000 -0.11	51.94	51.08	51.28	32,945,834
13 Jun 19	51.27000 -1.51	52.41	50.77	52.40	68,976,808
12 Jun 19	52.78000 -1.17	53.83	52.51	53.82	48,630,704
11 Jun 19	53.95000 +0.91	54.07	52.37	52.90	70,345,152
10 Jun 19	53.04000 +0.44	53.25	52.42	53.10	35,932,312
06 Jun 19	52.60000 +0.25	53.10	51.99	52.35	28,839,260
05 Jun 19	52.35000 +0.87	53.31	50.99	52.20	49,629,696
04 Jun 19	51.48000 -1.02	53.18	51.03	52.50	37,091,544
03 Jun 19	52.50000 +0.19	53.14	51.90	52.71	36,729,312
31 May 19	52.31000 -0.63	53.53	52.17	52.90	37,422,212
30 May 19	52.94000 -1.16	53.79	52.63	53.64	45,544,776
29 May 19	54.10000 -0.80	54.66	53.70	54.13	29,526,220
28 May 19	54.90000 +0.85	55.33	53.80	54.00	39,962,172
27 May 19	54.05000 +0.15	54.50	52.98	54.01	35,229,428
24 May 19	53.90000 +1.02	54.45	53.05	53.05	42,952,024
23 May 19	52.88000 -2.12	55.10	52.88	55.00	52,302,952
22 May 19	55.00000 -0.45	55.95	54.70	55.60	27,649,662
21 May 19	55.45000 +1.81	56.24	53.82	53.84	51,895,128
20 May 19	53.64000 -1.16	55.19	52.82	54.35	46,021,752
17 May 19	54.80000 -1.39	56.42	54.15	56.20	49,182,968
16 May 19	56.19000 +0.25	56.58	55.50	55.70	43,178,160
15 May 19	55.94000 +2.58	56.25	54.20	54.50	73,830,880
14 May 19	53.36000 -0.74	54.49	53.02	53.25	50,839,632
13 May 19	54.10000 -1.15	55.29	53.22	53.22	45,334,448
10 May 19	55.25000 +3.45	56.15	51.76	53.00	90,050,528
09 May 19	51.80000 -0.53	52.52	50.52	51.88	73,733,504
08 May 19	52.33000 -1.09	53.66	51.70	52.00	55,479,012
07 May 19	53.42000 +1.89	54.22	52.05	52.05	92,700,224
06 May 19	51.53000 -4.05	54.66	51.20	53.38	135,811,360
30 Apr 19	55.58000 -1.73	57.14	54.50	54.85	85,342,280
29 Apr 19	57.31000 +1.13	58.59	55.01	55.75	94,751,040
26 Apr 19	56.18000 -1.57	58.28	56.10	57.73	72,059,632
25 Apr 19	57.75000 -2.16	59.60	57.30	59.30	88,811,024
24 Apr 19	59.91000 -1.08	61.88	59.72	61.70	83,847,352
23 Apr 19	60.99000 -0.15	61.50	59.49	60.90	87,488,192
22 Apr 19	61.14000 -3.86	64.29	60.88	63.73	126,873,432
19 Apr 19	65.00000 +5.50	65.40	58.68	59.50	104,428,512
18 Apr 19	59.50000 +2.04	60.10	58.16	58.46	96,045,520
17 Apr 19	57.46000 -0.78	58.34	57.00	58.24	71,134,936
16 Apr 19	58.24000 +1.54	58.28	55.73	56.30	90,534,496
15 Apr 19	56.70000 +2.15	58.55	55.21	55.76	138,528,608
12 Apr 19	54.55000 -0.65	56.00	52.90	54.81	109,251,512
11 Apr 19	55.20000 -1.92	58.39	54.70	57.33	174,327,744
10 Apr 19	57.12000 +5.19	57.12	54.56	57.12	322,875,040
09 Apr 19	51.93000 +4.72	51.93	51.93	51.93	10,843,642
29 Mar 19	47.21000 +1.58	47.30	45.66	45.66	79,588,024
28 Mar 19	45.63000 +0.03	45.98	45.04	45.37	34,626,544
27 Mar 19	45.60000 +0.80	45.78	44.85	45.08	43,079,560
26 Mar 19	44.80000 -0.19	45.43	44.26	45.28	49,095,352
25 Mar 19	44.99000 -1.17	45.67	44.88	45.47	57,037,808
22 Mar 19	46.16000 -0.11	46.74	45.80	46.40	42,619,204
21 Mar 19	46.27000 -0.34	46.57	45.98	46.40	46,690,936
20 Mar 19	46.61000 -0.60	47.10	46.11	47.01	46,049,240
19 Mar 19	47.21000 -0.69	48.43	46.91	47.93	50,703,848
18 Mar 19	47.90000 +0.98	48.11	46.54	46.90	65,350,732
15 Mar 19	46.92000 +1.46	47.68	45.50	45.50	83,975,320
14 Mar 19	45.46000 +0.51	46.00	44.83	44.90	51,368,856
13 Mar 19	44.95000 +0.15	45.25	44.80	44.88	39,902,264
12 Mar 19	44.80000 -0.57	45.75	44.60	45.73	70,191,344
11 Mar 19	45.37000 +0.86	45.46	44.51	44.51	42,744,104
08 Mar 19	44.51000 -1.23	45.39	44.43	44.76	63,223,056
07 Mar 19	45.74000 -1.36	47.11	45.50	47.10	63,612,512
06 Mar 19	47.10000 +0.02	47.80	46.71	47.30	47,632,360
05 Mar 19	47.08000 +0.43	47.47	46.70	47.05	53,711,472
04 Mar 19	46.65000 +0.92	47.74	46.00	46.27	88,029,512
01 Mar 19	45.73000 +0.93	45.86	45.03	45.16	64,503,000
28 Feb 19	44.80000 +0.25	45.13	44.44	44.50	34,638,052
27 Feb 19	44.55000 -0.38	45.36	44.20	45.30	46,966,648
26 Feb 19	44.93000 -1.15	46.02	44.81	46.02	67,527,000
25 Feb 19	46.08000 +1.12	46.10	44.40	45.11	93,008,256
22 Feb 19	44.96000 +0.12	45.00	43.99	44.79	45,113,200
21 Feb 19	44.84000 -0.15	45.50	44.62	45.10	44,965,516
20 Feb 19	44.99000 +0.37	45.08	44.25	44.99	33,464,112
19 Feb 19	44.62000 +0.53	45.50	44.25	44.50	53,235,008
18 Feb 19	44.09000 +1.34	44.28	43.21	43.29	48,026,016
15 Feb 19	42.75000 -1.60	44.25	42.66	44.24	64,381,716
14 Feb 19	44.35000 +0.84	44.50	43.21	43.46	43,546,156
13 Feb 19	43.51000 +0.29	43.65	42.83	43.37	41,802,504
12 Feb 19	43.22000 +0.15	43.45	42.82	43.07	36,698,352
11 Feb 19	43.07000 +1.11	43.28	41.79	41.87	39,917,348
01 Feb 19	41.96000 +0.21	42.35	41.65	42.35	40,894,728
31 Jan 19	41.75000 +1.05	41.75	40.88	41.08	47,374,588
30 Jan 19	40.70000 -0.40	41.05	40.44	40.83	33,230,654
29 Jan 19	41.10000 +0.81	41.17	40.12	40.25	52,298,076
28 Jan 19	40.29000 +0.39	41.29	40.05	40.10	51,847,664
25 Jan 19	39.90000 +0.52	40.10	39.23	39.56	48,283,884
24 Jan 19	39.38000 +0.19	39.50	39.00	39.46	29,729,032
23 Jan 19	39.19000 +0.28	39.46	38.48	38.72	34,826,524
22 Jan 19	38.91000 -0.57	39.47	38.67	39.47	31,945,880
21 Jan 19	39.48000 +0.51	40.15	38.85	39.03	58,980,900
18 Jan 19	38.97000 +0.31	39.15	38.43	38.68	56,937,644
17 Jan 19	38.66000 -0.65	38.88	37.84	38.10	92,745,328
16 Jan 19	39.31000 +0.53	39.50	38.65	38.80	50,192,876
15 Jan 19	38.78000 +1.10	38.88	37.71	37.84	61,271,292
14 Jan 19	37.68000 -0.05	37.97	37.54	37.77	21,177,348
11 Jan 19	37.73000 -0.03	37.96	37.39	37.96	33,092,588
10 Jan 19	37.76000 +0.25	37.93	37.29	37.38	47,756,616
09 Jan 19	37.51000 +1.17	38.06	37.07	37.20	105,806,080
08 Jan 19	36.34000 -0.14	36.42	36.03	36.41	19,302,164
07 Jan 19	36.48000 -0.17	36.96	36.25	36.88	39,269,076
04 Jan 19	36.65000 +0.73	36.70	35.56	35.72	48,961,212
03 Jan 19	35.92000 +0.12	36.19	35.75	35.80	25,879,802
02 Jan 19	35.80000 +0.11	36.45	35.70	36.45	42,478,984
28 Dec 18	35.69000 +0.01	36.03	35.56	35.81	25,914,434
27 Dec 18	35.68000 -0.20	36.58	35.66	36.45	32,759,384
26 Dec 18	35.88000 +0.00	36.28	35.70	35.85	21,488,856
25 Dec 18	35.88000 -0.30	36.04	35.35	35.77	35,960,480
24 Dec 18	36.18000 +0.11	36.18	35.69	35.90	23,683,732
21 Dec 18	36.07000 -0.23	36.37	35.70	36.31	35,808,528
20 Dec 18	36.30000 -0.13	36.58	36.06	36.38	31,210,380
19 Dec 18	36.43000 -0.37	36.98	36.38	36.95	27,630,412
18 Dec 18	36.80000 -0.26	37.24	36.51	36.74	33,806,504
17 Dec 18	37.06000 -0.27	37.52	36.70	37.33	36,371,076
14 Dec 18	37.33000 -0.47	37.95	37.23	37.60	46,576,304
13 Dec 18	37.80000 +1.46	38.14	36.52	36.60	102,343,032
12 Dec 18	36.34000 +0.18	36.51	36.10	36.49	22,464,116
11 Dec 18	36.16000 +0.33	36.26	35.85	35.98	23,379,644
10 Dec 18	35.83000 -0.65	36.38	35.65	36.12	41,531,240
07 Dec 18	36.48000 -0.02	36.76	36.40	36.67	24,497,130
06 Dec 18	36.50000 -0.84	36.97	36.41	36.95	63,773,780
05 Dec 18	37.34000 -0.51	37.67	37.26	37.40	38,699,192
04 Dec 18	37.85000 -0.10	37.98	37.54	37.70	36,361,008
03 Dec 18	37.95000 +1.10	38.18	37.15	37.92	86,638,080
30 Nov 18	36.85000 -0.22	37.21	36.67	37.15	38,647,756
29 Nov 18	37.07000 -0.53	37.98	37.01	37.95	25,741,960
28 Nov 18	37.60000 +0.70	37.60	36.95	36.96	27,069,552
27 Nov 18	36.90000 -0.33	37.48	36.80	37.40	27,146,788
26 Nov 18	37.23000 -0.23	37.88	37.01	37.46	22,090,094
23 Nov 18	37.46000 -0.50	38.12	37.40	37.90	21,844,394
22 Nov 18	37.96000 -0.01	38.16	37.65	38.10	18,714,400
21 Nov 18	37.97000 -0.02	38.12	37.50	37.57	22,112,102
20 Nov 18	37.99000 -0.87	38.64	37.85	38.64	41,231,028
19 Nov 18	38.86000 +0.27	38.93	38.14	38.59	38,132,624
16 Nov 18	38.59000 +0.06	38.99	38.12	38.56	41,865,536
15 Nov 18	38.53000 -0.27	38.70	37.82	38.63	45,549,616
14 Nov 18	38.80000 -0.61	39.18	38.75	39.00	32,438,396
13 Nov 18	39.41000 +0.20	39.69	38.51	38.59	35,398,972
12 Nov 18	39.21000 +0.57	39.25	38.33	38.64	29,477,912
09 Nov 18	38.64000 -0.55	39.14	38.50	38.93	26,105,842
08 Nov 18	39.19000 +0.01	39.75	39.08	39.61	26,830,348
07 Nov 18	39.18000 -0.23	39.91	39.11	39.60	31,351,158
06 Nov 18	39.41000 -0.57	40.00	39.00	40.00	33,294,864
05 Nov 18	39.98000 -0.18	40.30	39.55	39.86	46,746,920
02 Nov 18	40.16000 +1.46	40.52	39.60	39.97	81,442,000
01 Nov 18	38.70000 +0.64	39.44	38.51	38.55	61,359,256
31 Oct 18	38.06000 +1.06	38.18	37.31	37.50	50,725,264
30 Oct 18	37.00000 +0.62	37.43	36.00	36.24	50,763,552
29 Oct 18	36.38000 -2.42	38.42	36.12	38.42	93,306,248
26 Oct 18	38.80000 -0.30	39.63	38.55	39.50	38,069,884
25 Oct 18	39.10000 -0.35	39.47	38.20	38.40	42,077,964
24 Oct 18	39.45000 +0.21	40.18	39.05	39.20	44,367,520
23 Oct 18	39.24000 -0.87	40.59	38.81	39.88	69,695,040
22 Oct 18	40.11000 +1.48	40.76	39.12	39.25	85,076,264
19 Oct 18	38.63000 +1.43	38.68	36.86	36.87	56,906,096
18 Oct 18	37.20000 -1.25	38.16	37.10	37.97	43,330,748
17 Oct 18	38.45000 +0.34	38.89	37.55	38.80	41,325,036
16 Oct 18	38.11000 -0.04	38.88	37.75	38.10	39,089,672
15 Oct 18	38.15000 -0.55	38.94	37.90	38.69	47,566,508
12 Oct 18	38.70000 +1.65	38.70	37.03	37.40	61,374,344
11 Oct 18	37.05000 -1.26	37.87	36.80	37.20	71,218,832
10 Oct 18	38.31000 -0.52	39.35	38.17	39.09	42,694,852
09 Oct 18	38.83000 +0.90	39.17	38.50	38.65	45,996,820
08 Oct 18	37.93000 -2.27	39.13	37.91	38.75	71,541,392
28 Sep 18	40.20000 +0.68	40.43	39.63	39.63	50,472,248
27 Sep 18	39.52000 +0.19	39.81	38.75	39.03	50,495,584
26 Sep 18	39.33000 +0.28	39.99	38.91	39.30	59,655,848
25 Sep 18	39.05000 -0.82	39.49	38.71	39.25	51,620,144
21 Sep 18	39.87000 +1.46	40.12	38.50	38.70	82,099,432
20 Sep 18	38.41000 +0.04	39.18	38.18	38.25	56,476,088
19 Sep 18	38.37000 +1.33	38.88	36.70	36.80	95,625,648
18 Sep 18	37.04000 +0.24	37.05	35.80	36.60	56,751,376
17 Sep 18	36.80000 -0.28	37.24	36.52	36.70	29,136,680
14 Sep 18	37.08000 +0.63	37.37	36.23	36.45	47,100,832
13 Sep 18	36.45000 +0.68	36.49	35.80	36.22	43,396,528
12 Sep 18	35.77000 -0.46	36.26	35.60	36.24	39,131,740
11 Sep 18	36.23000 +0.23	36.53	36.02	36.03	36,371,376
10 Sep 18	36.00000 -0.54	36.43	35.77	36.30	39,319,076
07 Sep 18	36.54000 +0.03	37.19	36.01	36.70	53,708,812
06 Sep 18	36.51000 -1.10	37.78	36.37	37.58	78,445,992
05 Sep 18	37.61000 -1.25	38.64	37.58	38.56	61,375,744
04 Sep 18	38.86000 +0.40	39.09	38.11	38.65	42,231,248
03 Sep 18	38.46000 -0.49	38.77	38.11	38.77	52,278,012
31 Aug 18	38.95000 -1.65	39.50	38.51	39.00	102,467,248
30 Aug 18	40.60000 -0.31	41.39	39.90	40.99	48,278,904
29 Aug 18	40.91000 +0.28	41.12	40.38	40.55	36,108,348
28 Aug 18	40.63000 +0.29	41.08	40.34	40.46	39,962,568
27 Aug 18	40.34000 +1.40	40.63	39.10	39.10	54,521,948
24 Aug 18	38.94000 -0.24	39.28	38.68	38.98	29,073,278
23 Aug 18	39.18000 -0.10	39.57	38.56	39.30	39,532,136
22 Aug 18	39.28000 -0.50	39.71	39.10	39.71	27,804,812
21 Aug 18	39.78000 +1.43	39.88	38.30	38.55	57,693,976
20 Aug 18	38.35000 +0.35	38.35	37.36	37.90	36,936,072
17 Aug 18	38.00000 -0.69	39.34	37.90	39.19	34,113,312
16 Aug 18	38.69000 -0.25	39.42	37.80	38.40	34,871,392
15 Aug 18	38.94000 -1.06	40.00	38.88	40.00	39,900,184
14 Aug 18	40.00000 -0.35	40.49	39.70	40.45	25,217,060
13 Aug 18	40.35000 -0.35	40.39	39.76	40.10	31,910,444
10 Aug 18	40.70000 +0.34	41.16	40.43	40.83	39,076,144
09 Aug 18	40.36000 +1.17	40.86	38.92	39.01	59,635,236
08 Aug 18	39.19000 -1.23	40.50	39.11	40.42	47,816,648
07 Aug 18	40.42000 +1.59	40.45	38.84	39.20	66,269,804
06 Aug 18	38.83000 -0.68	39.90	38.62	39.65	59,217,112
03 Aug 18	39.51000 -1.61	41.29	39.13	40.98	82,263,424
02 Aug 18	41.12000 -1.93	43.00	40.56	43.00	79,350,392
01 Aug 18	43.05000 -1.12	44.51	42.98	44.45	50,146,596
31 Jul 18	44.17000 -0.05	44.51	43.90	44.02	21,009,836
30 Jul 18	44.22000 +0.10	44.34	43.70	44.00	31,568,784
27 Jul 18	44.12000 -0.39	44.55	43.81	44.51	31,911,312
26 Jul 18	44.51000 -0.45	45.28	44.39	45.00	33,883,220
25 Jul 18	44.96000 -0.82	45.98	44.86	45.89	50,459,248
24 Jul 18	45.78000 +1.28	45.97	44.58	44.98	67,554,088
23 Jul 18	44.50000 -0.56	44.60	43.80	44.60	55,466,056
20 Jul 18	45.06000 -0.17	45.26	43.76	44.90	62,797,184
19 Jul 18	45.23000 +0.38	45.53	44.55	44.98	29,247,676
18 Jul 18	44.85000 -0.89	46.37	44.50	45.80	48,823,456
17 Jul 18	45.74000 -0.71	46.28	45.40	46.26	30,106,764
16 Jul 18	46.45000 -0.01	47.20	46.06	46.71	30,450,372
13 Jul 18	46.46000 +0.36	46.75	46.10	46.27	36,846,376
12 Jul 18	46.10000 +0.81	46.72	45.15	45.15	44,135,424
11 Jul 18	45.29000 -0.59	45.64	44.40	44.80	31,229,808
10 Jul 18	45.88000 -0.14	46.18	45.33	46.02	38,756,824
09 Jul 18	46.02000 +1.82	46.15	44.41	44.78	60,838,196
06 Jul 18	44.20000 +0.79	44.68	43.31	43.79	48,774,500
05 Jul 18	43.41000 +0.23	44.53	43.34	43.80	52,083,304
04 Jul 18	43.18000 -1.42	44.87	42.90	44.63	55,188,704
03 Jul 18	44.60000 -0.75	45.71	43.11	45.37	80,729,648
02 Jul 18	45.35000 -1.80	47.00	44.98	47.00	62,894,540
29 Jun 18	47.15000 +1.97	47.20	45.20	45.60	48,587,656
28 Jun 18	45.18000 -0.29	45.92	44.71	44.90	51,444,388
27 Jun 18	45.47000 -1.83	47.70	45.18	47.36	72,707,904
26 Jun 18	47.30000 -0.46	47.76	46.62	47.10	48,389,616
25 Jun 18	47.76000 -0.30	48.99	47.55	48.25	51,231,492
22 Jun 18	48.06000 +0.20	48.11	46.86	47.50	45,700,588
21 Jun 18	47.86000 -0.02	48.84	47.66	47.89	48,925,960
20 Jun 18	47.88000 +0.55	48.19	46.88	47.22	50,405,808
19 Jun 18	47.33000 -1.68	48.50	46.73	48.02	92,487,400
15 Jun 18	49.01000 +0.07	49.55	48.60	49.02	44,982,208
14 Jun 18	48.94000 -0.94	50.23	48.65	49.93	60,791,716
13 Jun 18	49.88000 -0.52	50.76	49.75	50.20	56,532,000
12 Jun 18	50.40000 +1.47	50.58	48.95	49.16	101,023,384
11 Jun 18	48.93000 +0.78	49.48	48.23	48.70	88,036,880
08 Jun 18	48.15000 +0.17	48.73	47.75	47.95	73,404,088
07 Jun 18	47.98000 -0.43	48.86	47.92	48.75	56,442,888
06 Jun 18	48.41000 -0.14	48.80	48.15	48.55	54,554,460
05 Jun 18	48.55000 +0.74	48.84	47.93	48.00	103,309,520
04 Jun 18	47.81000 +1.23	48.31	46.99	47.00	102,494,672
01 Jun 18	46.58000 -0.92	47.30	46.26	47.30	49,574,120
31 May 18	47.50000 +2.17	47.84	45.54	45.85	104,390,680
30 May 18	45.33000 -0.74	45.86	44.60	45.48	44,397,400
29 May 18	46.07000 -0.56	46.79	45.97	46.69	39,108,144
28 May 18	46.63000 +0.89	46.82	45.57	45.81	50,153,840
25 May 18	45.74000 +0.13	46.09	45.50	45.61	33,685,204
24 May 18	45.61000 -0.61	46.40	45.54	46.22	45,100,044
23 May 18	46.22000 -0.58	46.72	46.10	46.72	39,970,560
22 May 18	46.80000 -1.14	47.78	46.33	47.78	83,949,512
21 May 18	47.94000 -0.33	48.50	47.73	48.40	57,405,776
18 May 18	48.27000 +0.52	48.35	47.23	47.65	48,718,536
17 May 18	47.75000 -0.13	48.43	47.70	48.23	43,653,200
16 May 18	47.88000 -0.47	48.27	47.80	48.06	40,971,280
15 May 18	48.35000 -0.23	48.75	48.03	48.75	47,644,236
14 May 18	48.58000 +1.08	48.69	47.83	47.98	68,431,160
11 May 18	47.50000 -0.71	48.49	47.20	48.40	54,755,104
10 May 18	48.21000 +0.01	48.62	47.71	48.34	56,093,512
09 May 18	48.20000 +0.20	48.25	47.58	48.12	62,349,524
08 May 18	48.00000 +1.28	48.20	46.76	46.77	98,575,624
07 May 18	46.72000 +0.84	46.85	45.36	46.19	94,224,176
04 May 18	45.88000 +0.09	46.87	45.70	45.79	86,575,304
03 May 18	45.79000 +0.59	45.89	44.58	45.16	93,089,616
02 May 18	45.20000 +1.12	45.51	44.22	44.23	97,417,832
27 Apr 18	44.08000 -1.50	46.40	44.08	46.30	229,328,736
26 Apr 18	45.58000 -4.49	47.22	45.06	45.12	374,562,464
25 Apr 18	50.07000 -0.12	50.94	49.72	50.00	43,375,132
24 Apr 18	50.19000 +0.47	51.06	49.80	50.09	68,244,208
23 Apr 18	49.72000 +1.87	49.76	48.09	48.09	76,366,232
20 Apr 18	47.85000 +0.25	49.30	47.59	47.83	76,721,480
19 Apr 18	47.60000 +2.25	47.66	45.36	45.62	66,392,256
18 Apr 18	45.35000 +0.06	46.05	44.75	45.88	45,172,184
17 Apr 18	45.29000 -0.90	46.47	45.20	46.14	51,866,284
16 Apr 18	46.19000 -1.26	47.75	45.76	47.45	52,929,896
13 Apr 18	47.45000 -0.35	48.55	47.12	48.18	33,791,872
12 Apr 18	47.80000 -0.32	48.40	47.60	48.13	31,813,832
11 Apr 18	48.12000 +0.44	48.86	47.98	48.00	53,506,848
10 Apr 18	47.68000 +1.96	47.68	45.90	45.90	58,234,672
09 Apr 18	45.72000 -1.08	46.98	45.42	46.65	50,526,164
04 Apr 18	46.80000 +0.68	47.45	45.93	46.30	49,121,552
03 Apr 18	46.12000 +0.15	46.48	45.13	45.50	37,204,688
02 Apr 18	45.97000 -0.93	47.56	45.84	46.63	50,899,608
30 Mar 18	46.90000 -0.20	47.70	46.70	46.99	50,675,548
29 Mar 18	47.10000 +1.59	47.50	44.53	45.73	84,705,536
28 Mar 18	45.51000 -1.93	47.00	45.01	47.00	93,407,224
27 Mar 18	47.44000 -0.69	49.25	47.02	48.86	59,263,056
26 Mar 18	48.13000 -0.75	48.50	47.28	48.10	55,748,520
23 Mar 18	48.88000 -1.02	49.20	46.41	47.90	89,701,744
22 Mar 18	49.90000 -1.80	51.95	49.80	51.70	84,282,064
21 Mar 18	51.70000 -0.50	52.61	51.68	52.25	35,739,784
20 Mar 18	52.20000 -0.73	52.66	51.70	52.60	43,432,156
19 Mar 18	52.93000 -0.49	53.35	52.50	53.32	36,999,780
16 Mar 18	53.42000 -0.38	53.85	53.23	53.78	74,918,128
15 Mar 18	53.80000 +1.62	53.86	51.93	52.00	75,744,368
14 Mar 18	52.18000 -0.82	52.91	52.01	52.59	41,314,548
13 Mar 18	53.00000 -0.29	53.70	52.64	53.19	46,368,412
12 Mar 18	53.29000 +0.25	53.95	52.30	53.35	65,329,968
09 Mar 18	53.04000 -0.12	53.56	52.62	53.17	47,388,744
08 Mar 18	53.16000 +1.44	53.30	51.21	51.52	54,830,780
07 Mar 18	51.72000 -0.15	52.49	51.36	51.87	33,301,314
06 Mar 18	51.87000 +0.24	51.96	50.51	51.93	45,887,464
05 Mar 18	51.63000 -0.85	52.64	51.32	52.47	40,880,732
02 Mar 18	52.48000 +0.90	52.69	50.78	51.05	56,326,176
01 Mar 18	51.58000 -0.11	52.26	51.01	51.35	52,937,676
28 Feb 18	51.69000 -0.32	52.51	50.45	51.09	61,889,368
27 Feb 18	52.01000 -2.64	54.65	51.83	54.65	115,739,136
26 Feb 18	54.65000 +0.59	54.90	53.64	54.78	52,646,600
23 Feb 18	54.06000 -0.93	55.24	53.87	55.00	56,694,256
22 Feb 18	54.99000 +0.75	55.80	54.55	55.23	61,822,608
14 Feb 18	54.24000 +1.84	54.38	52.51	52.51	47,957,180
13 Feb 18	52.40000 +0.89	53.70	52.10	52.10	61,685,032
12 Feb 18	51.51000 +2.06	51.86	49.58	49.69	76,337,264
09 Feb 18	49.45000 -1.55	49.89	48.18	49.10	97,781,824
08 Feb 18	51.00000 +0.72	51.86	49.15	50.30	87,365,552
07 Feb 18	50.28000 -3.14	54.89	50.10	54.45	91,032,632
06 Feb 18	53.42000 -0.63	53.86	51.70	52.19	98,062,600
05 Feb 18	54.05000 -1.44	55.49	52.65	54.75	83,155,800
02 Feb 18	55.49000 -0.09	55.88	54.20	55.01	48,599,628
01 Feb 18	55.58000 -0.36	56.36	54.05	56.28	70,318,800
31 Jan 18	55.94000 +1.59	56.56	53.88	54.00	66,728,456
30 Jan 18	54.35000 -1.43	55.50	54.25	55.34	64,305,912
29 Jan 18	55.78000 -1.62	58.07	55.00	57.00	83,229,496
26 Jan 18	57.40000 +2.00	58.70	54.77	55.01	86,782,920
25 Jan 18	55.40000 -0.37	56.37	54.30	55.45	59,065,208
24 Jan 18	55.77000 -1.02	56.72	55.18	56.70	62,758,288
23 Jan 18	56.79000 +0.19	56.90	55.45	56.50	81,173,816
22 Jan 18	56.60000 +5.15	56.60	51.50	51.50	113,054,176
19 Jan 18	51.45000 -0.81	52.76	51.13	52.09	60,804,728
18 Jan 18	52.26000 +0.22	53.09	51.60	51.70	60,653,124
17 Jan 18	52.04000 -2.33	54.96	51.65	53.98	96,872,408
16 Jan 18	54.37000 -0.23	55.48	53.41	54.10	81,664,864
15 Jan 18	54.60000 +1.30	55.15	52.99	53.19	96,944,096
12 Jan 18	53.30000 +2.50	53.48	50.24	50.80	85,482,104
11 Jan 18	50.80000 -0.25	52.11	50.22	50.81	68,411,368
10 Jan 18	51.05000 +1.65	51.96	48.97	49.30	108,682,408
09 Jan 18	49.40000 +1.57	49.48	47.59	47.72	76,885,688
08 Jan 18	47.83000 -0.05	48.95	47.30	48.17	78,863,048
05 Jan 18	47.88000 +1.30	47.95	46.31	46.80	78,186,576
04 Jan 18	46.58000 +0.93	46.58	45.73	46.00	64,048,524
03 Jan 18	45.65000 +0.50	46.46	45.20	45.30	79,430,488
02 Jan 18	45.15000 +1.45	45.20	44.18	44.20	58,714,640
29 Dec 17	43.70000 -0.04	44.40	43.44	43.90	36,847,964
28 Dec 17	43.74000 +0.56	44.28	43.13	43.35	43,124,388
27 Dec 17	43.18000 -1.48	44.78	43.11	44.73	53,113,632
26 Dec 17	44.66000 -0.75	45.62	44.29	45.60	38,228,900
25 Dec 17	45.41000 +0.34	46.00	45.10	45.10	50,077,060
22 Dec 17	45.07000 +0.01	45.39	44.60	45.00	32,206,076
21 Dec 17	45.06000 +0.58	45.21	44.32	44.61	45,303,236
20 Dec 17	44.48000 -0.10	45.32	44.19	44.53	55,761,064
19 Dec 17	44.58000 +0.63	44.93	43.70	43.75	59,016,696
18 Dec 17	43.95000 +0.84	44.06	42.88	43.05	53,695,856
15 Dec 17	43.11000 -0.61	43.71	43.06	43.71	33,929,332
14 Dec 17	43.72000 -0.23	44.17	43.30	44.00	41,619,752
13 Dec 17	43.95000 +0.93	44.10	43.01	43.18	58,537,096
12 Dec 17	43.02000 -0.42	44.17	43.00	43.60	55,132,464
11 Dec 17	43.44000 +1.75	43.59	42.12	42.30	81,897,488
08 Dec 17	41.69000 +0.89	42.14	40.89	40.89	57,638,128
07 Dec 17	40.80000 -1.15	42.05	40.70	41.78	60,552,816
06 Dec 17	41.95000 -0.55	42.71	41.05	42.40	64,766,148
05 Dec 17	42.50000 +0.34	42.95	41.77	41.81	73,080,504
04 Dec 17	42.16000 +0.53	42.51	41.33	41.50	70,067,072
01 Dec 17	41.63000 -0.82	42.70	41.50	42.52	69,990,808
30 Nov 17	42.45000 +0.00	42.94	42.07	42.50	48,598,304
29 Nov 17	42.45000 -1.55	44.28	42.21	44.15	74,655,848
28 Nov 17	44.00000 -0.04	44.39	43.51	43.70	43,287,432
27 Nov 17	44.04000 -1.47	44.95	43.64	44.95	72,747,792
24 Nov 17	45.51000 +0.50	45.54	43.50	44.60	109,609,344
23 Nov 17	45.01000 -2.35	47.15	44.60	47.01	95,831,032
22 Nov 17	47.36000 -0.44	48.19	46.95	47.86	87,758,512
21 Nov 17	47.80000 +1.98	47.80	45.70	45.81	121,642,976
20 Nov 17	45.82000 -0.13	45.94	44.70	45.50	61,738,644
17 Nov 17	45.95000 +0.09	46.30	44.98	45.69	87,695,136
16 Nov 17	45.86000 +0.40	45.86	44.50	45.10	65,831,356
15 Nov 17	45.46000 +0.60	45.66	44.42	44.68	63,315,260
14 Nov 17	44.86000 -0.78	45.50	44.38	45.47	66,872,140
13 Nov 17	45.64000 -0.03	46.46	45.36	45.95	74,742,856
10 Nov 17	45.67000 +1.93	45.74	43.66	43.72	104,365,952
09 Nov 17	43.74000 +0.21	43.81	42.59	43.55	64,126,896
08 Nov 17	43.53000 -0.66	45.00	43.32	44.17	81,593,664
07 Nov 17	44.19000 +0.66	45.00	43.40	43.60	86,112,928
06 Nov 17	43.53000 +1.70	43.72	41.79	41.86	92,070,152
03 Nov 17	41.83000 -0.43	42.58	41.60	42.27	54,352,788
02 Nov 17	42.26000 +0.46	42.27	41.35	41.82	54,494,064
01 Nov 17	41.80000 -0.75	43.08	41.59	42.60	95,161,056
31 Oct 17	42.55000 -1.20	43.80	42.24	43.80	83,680,952
30 Oct 17	43.75000 -0.02	44.30	42.70	43.90	64,570,924
27 Oct 17	43.77000 +0.89	43.80	42.61	42.70	69,254,232
26 Oct 17	42.88000 +1.07	43.60	41.70	42.01	96,332,784
25 Oct 17	41.81000 +0.54	41.95	41.10	41.20	72,821,080
24 Oct 17	41.27000 +0.64	41.45	40.27	40.33	66,961,176
23 Oct 17	40.63000 +0.13	40.90	40.09	40.50	39,702,236
20 Oct 17	40.50000 -0.56	40.92	40.04	40.92	49,367,748
19 Oct 17	41.06000 -0.13	41.55	40.57	40.99	66,751,228
18 Oct 17	41.19000 +0.51	41.20	40.40	40.70	77,649,400
17 Oct 17	40.68000 +1.18	40.68	39.39	39.76	83,201,264
16 Oct 17	39.50000 -0.77	40.60	39.50	40.27	56,472,292
13 Oct 17	40.27000 -0.15	40.64	39.85	40.45	53,133,408
12 Oct 17	40.42000 +0.47	40.59	39.83	39.98	96,935,920
11 Oct 17	39.95000 +1.16	40.21	38.52	38.69	140,421,920
10 Oct 17	38.79000 -0.31	39.54	38.15	39.28	85,889,568
09 Oct 17	39.10000 +1.20	39.58	38.02	38.50	116,683,016
29 Sep 17	37.90000 +0.00	38.25	37.80	37.94	34,761,992
28 Sep 17	37.90000 -0.65	38.62	37.87	38.55	47,943,624
27 Sep 17	38.55000 +0.15	38.79	38.13	38.48	34,762,076
26 Sep 17	38.40000 -0.53	39.13	38.20	38.91	46,208,580
25 Sep 17	38.93000 -0.32	39.52	38.68	39.20	61,059,032
22 Sep 17	39.25000 +1.26	39.63	37.86	37.90	112,424,816
21 Sep 17	37.99000 +0.16	38.15	37.78	37.96	43,529,792
20 Sep 17	37.83000 +0.54	37.98	37.30	37.40	47,074,012
19 Sep 17	37.29000 -0.65	38.38	37.24	38.00	63,120,112
15 Sep 17	37.94000 +0.44	38.09	37.23	37.49	64,850,208
14 Sep 17	37.50000 +0.17	37.65	37.03	37.33	48,119,800
13 Sep 17	37.33000 +0.63	37.48	36.56	36.70	71,801,952
12 Sep 17	36.70000 -0.41	37.10	36.42	37.10	75,672,416
11 Sep 17	37.11000 +0.02	37.52	36.78	37.02	51,366,780
08 Sep 17	37.09000 -0.71	37.80	37.01	37.70	85,439,376
07 Sep 17	37.80000 -0.39	38.12	37.65	38.05	57,646,504
06 Sep 17	38.19000 +0.06	38.25	37.93	38.13	37,648,468
05 Sep 17	38.13000 +0.05	38.33	37.90	38.08	49,734,608
04 Sep 17	38.08000 -0.03	38.32	37.80	38.08	66,997,808
01 Sep 17	38.11000 -0.54	38.67	37.92	38.67	108,211,000
31 Aug 17	38.65000 -0.93	40.35	38.12	40.12	121,464,744
30 Aug 17	39.58000 +0.20	39.61	39.12	39.49	35,484,868
29 Aug 17	39.38000 -0.44	39.94	39.00	39.91	49,217,040
28 Aug 17	39.82000 +0.17	40.50	39.50	40.04	59,268,744
25 Aug 17	39.65000 +0.22	40.15	39.50	39.62	55,122,800
24 Aug 17	39.43000 +0.23	39.50	39.10	39.21	39,525,288
23 Aug 17	39.20000 +0.14	39.26	38.92	39.10	30,427,118
22 Aug 17	39.06000 +0.16	39.62	38.91	39.11	45,697,016
21 Aug 17	38.90000 +0.63	39.00	38.12	38.32	42,879,720
18 Aug 17	38.27000 +0.19	38.43	37.74	37.89	30,106,776
17 Aug 17	38.08000 +0.16	38.33	37.60	38.01	42,034,336
16 Aug 17	37.92000 -0.66	38.55	37.66	38.48	52,873,152
15 Aug 17	38.58000 -0.25	38.99	38.38	38.86	36,954,944
14 Aug 17	38.83000 +0.67	39.25	38.20	38.20	42,768,996
11 Aug 17	38.16000 -0.66	39.01	38.00	38.35	38,057,760
10 Aug 17	38.82000 -0.36	39.60	38.50	39.18	41,532,876
09 Aug 17	39.18000 +0.69	39.50	38.20	38.49	57,254,956
08 Aug 17	38.49000 +0.06	38.86	38.15	38.35	36,830,840
07 Aug 17	38.43000 +0.64	38.60	36.83	37.79	68,958,472
04 Aug 17	37.79000 -0.54	38.68	37.65	38.33	63,947,624
03 Aug 17	38.33000 -0.69	39.00	37.95	39.00	79,637,736
02 Aug 17	39.02000 -0.24	39.56	38.88	39.26	49,557,344
01 Aug 17	39.26000 +0.02	39.93	38.98	39.18	56,747,840
31 Jul 17	39.24000 -0.33	39.63	38.97	39.63	52,741,876
28 Jul 17	39.57000 +0.67	39.79	39.00	39.33	56,751,264
27 Jul 17	38.90000 -1.10	39.90	38.55	39.90	91,957,960
26 Jul 17	40.00000 -1.02	41.20	39.70	41.04	69,488,928
25 Jul 17	41.02000 -0.28	41.55	40.93	41.29	46,600,364
24 Jul 17	41.30000 +0.59	41.79	40.36	40.70	75,413,888
21 Jul 17	40.71000 -0.33	41.21	40.53	41.00	52,351,580
20 Jul 17	41.04000 +1.05	41.30	39.75	39.99	91,357,880
19 Jul 17	39.99000 -0.24	40.85	39.75	40.00	78,962,168
18 Jul 17	40.23000 -0.83	41.02	39.71	40.60	72,872,976
17 Jul 17	41.06000 -0.02	41.69	40.40	41.08	78,322,616
14 Jul 17	41.08000 +0.07	41.33	40.40	40.82	44,147,332
13 Jul 17	41.01000 +0.22	41.38	40.46	40.77	50,753,832
12 Jul 17	40.79000 -0.74	41.75	40.43	41.53	86,073,448
11 Jul 17	41.53000 +2.47	41.65	39.18	39.30	142,806,064
10 Jul 17	39.06000 +0.65	39.37	38.46	38.50	65,907,620
07 Jul 17	38.41000 -0.79	39.09	38.21	38.90	66,968,140
06 Jul 17	39.20000 -0.06	39.60	38.66	39.40	71,331,864
05 Jul 17	39.26000 -0.61	39.30	37.20	38.11	95,911,896
04 Jul 17	39.87000 -0.62	40.55	38.88	40.50	104,829,312
03 Jul 17	40.49000 -0.68	41.55	40.09	41.30	73,992,680
30 Jun 17	41.17000 +0.67	41.56	40.16	40.46	82,878,432
29 Jun 17	40.50000 +0.14	40.80	39.95	40.66	70,681,776
28 Jun 17	40.36000 -1.07	41.56	40.11	41.29	89,819,592
27 Jun 17	41.43000 +0.79	41.50	40.30	40.77	75,671,888
26 Jun 17	40.64000 +0.63	41.56	39.81	40.01	122,611,768
23 Jun 17	40.01000 +1.39	40.08	38.20	38.55	109,628,096
22 Jun 17	38.62000 +0.08	39.67	38.39	38.54	128,186,288
21 Jun 17	38.54000 +1.23	38.61	37.13	37.60	91,981,032
20 Jun 17	37.31000 +0.00	37.85	36.93	37.70	85,731,760
19 Jun 17	37.31000 +1.32	37.34	36.06	36.11	76,160,712
16 Jun 17	35.99000 -0.55	36.85	35.92	36.44	65,617,092
15 Jun 17	36.54000 +0.11	36.94	36.00	36.49	70,247,048
14 Jun 17	36.43000 -0.92	37.80	36.16	37.37	87,724,616
13 Jun 17	37.35000 -0.22	37.48	36.96	37.15	66,878,312
12 Jun 17	37.57000 +1.53	37.57	35.90	36.00	99,137,600
09 Jun 17	36.04000 -0.21	37.10	35.86	36.25	114,405,736
08 Jun 17	36.25000 +1.65	36.34	34.68	34.70	113,667,096
07 Jun 17	34.60000 +0.34	35.00	34.16	34.35	96,207,112
06 Jun 17	34.26000 +0.99	34.30	33.27	33.27	79,273,312
05 Jun 17	33.27000 -0.23	33.70	33.20	33.37	39,084,144
02 Jun 17	33.50000 -0.47	34.08	33.30	34.03	59,104,048
01 Jun 17	33.97000 -0.11	34.28	33.85	33.92	50,385,536
31 May 17	34.08000 +0.01	34.20	33.45	34.14	70,787,352
26 May 17	34.07000 +0.48	34.30	33.65	33.68	56,098,816
25 May 17	33.59000 -0.16	33.99	33.41	33.50	46,546,712
24 May 17	33.75000 -0.24	34.00	33.20	33.74	68,440,576
23 May 17	33.99000 +0.17	34.18	33.62	33.80	85,016,400
22 May 17	33.82000 +0.72	33.88	32.81	33.15	77,215,792
19 May 17	33.10000 +0.46	33.37	32.72	32.73	55,586,728
18 May 17	32.64000 -0.28	32.97	32.51	32.70	42,048,808
17 May 17	32.92000 -0.66	33.95	32.88	33.42	80,661,520
16 May 17	33.58000 +0.55	33.58	32.51	32.80	76,619,768
15 May 17	33.03000 -0.04	33.30	32.78	33.07	52,478,208
12 May 17	33.07000 +0.19	33.14	32.57	32.97	66,809,828
11 May 17	32.88000 +1.40	32.90	31.17	31.30	98,916,592
10 May 17	31.48000 +0.32	31.97	31.30	31.45	70,427,368
09 May 17	31.16000 -0.52	31.55	30.56	31.55	96,349,424
08 May 17	31.68000 -1.09	33.00	31.66	32.60	92,333,768
05 May 17	32.77000 +0.11	33.06	32.36	32.49	78,196,656
04 May 17	32.66000 +0.01	32.92	32.43	32.66	47,385,260
03 May 17	32.65000 -0.32	33.28	32.51	32.98	70,024,848
02 May 17	32.97000 -0.03	33.09	32.26	32.70	79,112,712
28 Apr 17	33.00000 -0.58	33.70	32.51	33.66	102,720,472
27 Apr 17	33.58000 +0.15	33.80	32.75	33.66	105,919,432
26 Apr 17	33.43000 -0.41	34.99	33.28	34.00	140,373,808
25 Apr 17	33.84000 +1.33	33.88	32.57	32.61	91,947,056
24 Apr 17	32.51000 -0.40	33.30	32.01	32.80	64,325,756
21 Apr 17	32.91000 -0.11	33.36	32.57	32.85	74,958,104
20 Apr 17	33.02000 -0.19	34.18	33.00	33.23	108,298,936
19 Apr 17	33.21000 +0.98	33.21	32.03	32.20	122,898,680
18 Apr 17	32.23000 +0.48	32.53	31.65	31.80	102,956,984
17 Apr 17	31.75000 +1.07	31.75	30.76	30.80	81,571,240
14 Apr 17	30.68000 -0.57	31.25	30.67	31.24	40,518,564
13 Apr 17	31.25000 +0.44	31.36	30.64	30.79	52,023,072
12 Apr 17	30.81000 -0.02	31.09	30.20	30.50	58,543,348
11 Apr 17	30.83000 -0.69	31.59	29.72	31.41	124,929,952
10 Apr 17	31.52000 -0.29	31.94	31.41	31.81	54,280,280
07 Apr 17	31.81000 -0.19	32.60	31.75	31.93	80,584,368
06 Apr 17	32.00000 +0.54	32.00	31.18	31.39	73,979,504
05 Apr 17	31.46000 -0.24	31.94	31.26	31.75	98,651,880
31 Mar 17	31.70000 +0.98	31.70	30.54	30.64	82,560,680
30 Mar 17	30.72000 -0.48	31.36	30.10	31.08	76,424,352
29 Mar 17	31.20000 +0.40	31.39	30.48	30.79	65,734,564
28 Mar 17	30.80000 +0.09	31.16	30.25	30.75	75,417,344
27 Mar 17	30.71000 -0.83	32.21	30.68	31.51	104,318,816
24 Mar 17	31.54000 +0.34	32.68	31.29	31.36	128,281,352
23 Mar 17	31.20000 +0.70	31.26	30.18	30.38	86,586,816
22 Mar 17	30.50000 +0.16	30.69	30.01	30.13	86,570,064
21 Mar 17	30.34000 +1.08	30.35	29.23	29.40	113,584,120
20 Mar 17	29.26000 +0.45	29.45	28.89	29.08	66,125,992
17 Mar 17	28.81000 -0.42	29.48	28.80	29.22	56,588,384
16 Mar 17	29.23000 -0.07	29.80	29.06	29.39	64,965,592
15 Mar 17	29.30000 +0.59	29.55	28.60	28.74	78,232,480
14 Mar 17	28.71000 -0.16	28.96	28.48	28.88	61,149,348
13 Mar 17	28.87000 -0.09	29.46	28.60	29.00	95,811,616
10 Mar 17	28.96000 +0.56	29.04	28.30	28.51	94,750,592
09 Mar 17	28.40000 +0.31	28.88	28.23	28.23	73,204,752
08 Mar 17	28.09000 -0.14	28.48	27.85	28.27	49,569,416
07 Mar 17	28.23000 +0.08	28.36	28.05	28.20	51,419,656
06 Mar 17	28.15000 +0.85	28.25	27.31	27.31	87,432,760
03 Mar 17	27.30000 -0.01	27.42	27.05	27.28	39,569,672
02 Mar 17	27.31000 -0.15	27.63	27.23	27.50	36,512,240
01 Mar 17	27.46000 +0.02	27.75	27.31	27.50	41,125,792
28 Feb 17	27.44000 +0.31	27.57	27.09	27.09	43,479,852
27 Feb 17	27.13000 -0.72	27.80	27.10	27.80	71,562,576
24 Feb 17	27.85000 -0.06	28.14	27.23	27.97	69,085,600
23 Feb 17	27.91000 -0.41	28.59	27.80	28.31	70,864,496
22 Feb 17	28.32000 +0.08	28.50	27.90	28.10	65,162,076
21 Feb 17	28.24000 -0.31	28.63	28.06	28.48	89,410,464
20 Feb 17	28.55000 +1.14	28.66	27.45	27.46	132,671,200
17 Feb 17	27.41000 -0.18	27.90	27.18	27.70	77,363,184
16 Feb 17	27.59000 +0.60	27.59	26.82	26.91	74,533,264
15 Feb 17	26.99000 +0.09	27.35	26.75	26.90	79,556,512
14 Feb 17	26.90000 -0.20	27.74	26.77	27.30	98,828,800
13 Feb 17	27.10000 +1.13	27.13	25.94	25.97	120,803,896
10 Feb 17	25.97000 +0.35	26.18	25.61	25.70	76,644,328
09 Feb 17	25.62000 +0.27	25.80	25.40	25.40	58,511,632
08 Feb 17	25.35000 +0.22	25.45	25.09	25.17	41,213,856
07 Feb 17	25.13000 -0.13	25.23	24.99	25.23	45,110,332
06 Feb 17	25.26000 -0.13	25.54	25.15	25.38	42,327,304
03 Feb 17	25.39000 -0.39	25.77	25.30	25.70	32,540,374
26 Jan 17	25.78000 +0.28	25.94	25.50	25.50	51,972,768
25 Jan 17	25.50000 +0.18	25.50	25.13	25.25	32,106,772
24 Jan 17	25.32000 +0.04	25.43	25.10	25.27	39,939,144
23 Jan 17	25.28000 -0.09	25.84	25.21	25.51	58,959,328
20 Jan 17	25.37000 +0.49	25.55	24.89	24.89	68,414,336
19 Jan 17	24.88000 -0.08	25.15	24.77	25.00	37,953,088
18 Jan 17	24.96000 +0.79	25.15	24.26	24.26	91,867,888
17 Jan 17	24.17000 +0.38	24.19	23.69	23.79	38,634,112
16 Jan 17	23.79000 -0.37	24.16	23.31	24.16	61,220,400
13 Jan 17	24.16000 -0.15	24.45	24.14	24.37	41,436,080
12 Jan 17	24.31000 -0.37	24.73	24.27	24.62	38,412,944
11 Jan 17	24.68000 -0.25	25.08	24.58	24.86	34,636,464
10 Jan 17	24.93000 +0.19	24.97	24.51	24.74	46,382,688
09 Jan 17	24.74000 -0.26	25.00	24.50	25.00	56,230,720
06 Jan 17	25.00000 -0.26	25.21	24.85	25.20	54,112,992
05 Jan 17	25.26000 +0.12	25.38	25.09	25.19	63,084,316
04 Jan 17	25.14000 +0.08	25.23	24.88	25.09	71,662,464
03 Jan 17	25.06000 +0.44	25.24	24.70	24.70	58,392,944
30 Dec 16	24.62000 -0.21	25.05	24.62	24.89	46,987,144
29 Dec 16	24.83000 -0.11	25.05	24.61	24.86	45,414,632
28 Dec 16	24.94000 -0.03	25.26	24.80	25.09	56,961,120
27 Dec 16	24.97000 +0.35	25.31	24.50	24.56	102,777,008
26 Dec 16	24.62000 +0.53	24.64	23.68	23.90	76,051,392
23 Dec 16	24.09000 -0.57	24.50	24.03	24.47	71,052,824
22 Dec 16	24.66000 +0.46	24.89	24.23	24.29	110,271,640
21 Dec 16	24.20000 +0.20	24.24	23.92	24.11	67,003,764
20 Dec 16	24.00000 -0.16	24.35	23.68	24.03	85,273,632
19 Dec 16	24.16000 -0.83	25.03	24.10	25.00	105,377,608
16 Dec 16	24.99000 +0.24	25.20	24.35	24.70	115,983,704
15 Dec 16	24.75000 -0.55	25.55	24.50	25.31	158,157,232
14 Dec 16	25.30000 -0.24	25.87	25.10	25.70	129,619,184
13 Dec 16	25.54000 +0.20	25.90	24.73	25.48	145,517,552
12 Dec 16	25.34000 -1.65	26.29	25.04	26.21	236,945,488
09 Dec 16	26.99000 +0.75	27.17	26.16	26.24	228,457,648
08 Dec 16	26.24000 +0.05	26.76	25.89	26.17	156,625,520
07 Dec 16	26.19000 -0.14	26.45	25.70	26.01	168,821,104
06 Dec 16	26.33000 +0.45	27.29	25.40	25.73	313,085,440
05 Dec 16	25.88000 -2.88	27.00	25.88	26.66	361,948,512
02 Dec 16	28.76000 -1.83	30.15	28.63	30.00	319,213,664
01 Dec 16	30.59000 +2.12	31.32	29.88	30.00	474,525,792
28 Nov 16	28.47000 +1.24	29.39	27.10	27.23	425,252,928
25 Nov 16	27.23000 +0.85	27.30	25.26	26.43	314,357,504
24 Nov 16	26.38000 +0.83	27.00	24.92	25.33	321,903,552
23 Nov 16	25.55000 +2.32	25.55	23.75	23.80	331,121,984
22 Nov 16	23.23000 +0.43	23.78	22.66	22.79	226,903,120
21 Nov 16	22.80000 +0.28	23.70	22.40	22.48	200,366,336
18 Nov 16	22.52000 -0.32	22.82	22.19	22.70	78,822,656
17 Nov 16	22.84000 +0.44	23.55	22.00	22.00	202,874,176
28 Oct 16	22.40000 -0.02	22.87	22.34	22.47	56,962,460
27 Oct 16	22.42000 -0.21	22.76	22.35	22.71	32,204,228
26 Oct 16	22.63000 -0.40	23.02	22.50	23.02	61,316,788
25 Oct 16	23.03000 +0.48	23.20	22.58	22.61	73,904,832
24 Oct 16	22.55000 +0.11	22.97	22.48	22.48	78,504,104
21 Oct 16	22.44000 +0.62	22.48	21.75	21.82	93,835,584
20 Oct 16	21.82000 +0.04	21.88	21.73	21.78	33,305,934
19 Oct 16	21.78000 -0.10	22.05	21.74	21.89	41,540,480
18 Oct 16	21.88000 +0.14	21.89	21.68	21.70	39,306,952
17 Oct 16	21.74000 -0.20	22.04	21.70	21.97	37,290,056
14 Oct 16	21.94000 -0.13	22.08	21.87	22.00	36,161,288
13 Oct 16	22.07000 -0.13	22.31	21.96	22.23	36,322,688
12 Oct 16	22.20000 +0.09	22.46	21.96	22.09	48,900,208
11 Oct 16	22.11000 +0.00	22.22	21.91	22.08	44,485,824
10 Oct 16	22.11000 -0.11	22.32	21.69	22.26	74,231,720
30 Sep 16	22.22000 +0.38	22.29	21.81	21.85	63,326,488
29 Sep 16	21.84000 -0.06	22.07	21.83	21.92	53,309,548
28 Sep 16	21.90000 -0.13	22.09	21.80	22.03	59,153,604
27 Sep 16	22.03000 +0.52	22.10	21.52	21.55	98,104,792
26 Sep 16	21.51000 +0.07	21.89	21.40	21.42	59,904,056
23 Sep 16	21.44000 -0.31	21.86	21.39	21.79	64,953,060
22 Sep 16	21.75000 -0.25	22.15	21.75	22.12	83,299,856
21 Sep 16	22.00000 -0.02	22.10	21.76	22.06	55,476,656
20 Sep 16	22.02000 -0.07	22.36	21.93	22.10	68,351,568
19 Sep 16	22.09000 +0.66	22.23	21.41	21.42	121,387,456
14 Sep 16	21.43000 -0.55	21.96	21.40	21.90	112,199,728
13 Sep 16	21.98000 -0.09	22.33	21.88	22.14	88,644,272
12 Sep 16	22.07000 -0.19	22.54	21.85	22.00	116,637,024
09 Sep 16	22.26000 -0.22	22.64	22.16	22.41	113,133,328
08 Sep 16	22.48000 -0.38	23.06	22.21	22.90	152,313,232
07 Sep 16	22.86000 -0.14	23.45	22.57	22.90	208,790,752
06 Sep 16	23.00000 +1.56	23.58	22.69	23.58	497,195,520
05 Sep 16	21.44000 +1.95	21.44	21.44	21.44	2,232,309
02 Sep 16	19.49000 +0.27	19.49	19.49	19.49	3,660,890
19 Feb 16	19.22000 +0.00	19.28	19.10	19.19	31,891,276
18 Feb 16	19.22000 +0.02	19.38	19.10	19.31	46,005,652
17 Feb 16	19.20000 +0.13	19.31	19.02	19.09	39,156,956
16 Feb 16	19.07000 +0.43	19.19	18.80	18.90	46,952,804
15 Feb 16	18.64000 -0.21	18.83	18.37	18.45	25,690,356
05 Feb 16	18.85000 -0.15	19.09	18.84	18.99	22,699,646
04 Feb 16	19.00000 +0.16	19.29	18.86	18.96	39,826,952
03 Feb 16	18.84000 -0.12	18.97	18.66	18.83	28,318,036
02 Feb 16	18.96000 +0.52	19.08	18.49	18.49	39,942,852
01 Feb 16	18.44000 -0.29	18.81	18.30	18.76	28,424,312
29 Jan 16	18.73000 +0.42	18.90	18.26	18.40	41,414,296
28 Jan 16	18.31000 -0.17	18.76	18.21	18.32	32,746,852
27 Jan 16	18.48000 -0.12	18.92	17.93	18.76	50,647,840
26 Jan 16	18.60000 -0.63	19.16	18.42	19.08	44,832,452
25 Jan 16	19.23000 +0.14	19.46	19.05	19.24	29,423,812
22 Jan 16	19.09000 +0.38	19.30	18.70	18.91	33,631,756
21 Jan 16	18.71000 -0.57	19.40	18.71	19.02	36,887,472
20 Jan 16	19.28000 -0.38	19.73	19.01	19.60	45,047,512
19 Jan 16	19.66000 +0.81	19.86	18.76	18.80	62,049,024
18 Jan 16	18.85000 +0.05	19.05	18.50	18.51	38,216,416
15 Jan 16	18.80000 -0.75	19.63	18.60	19.24	61,535,600
14 Jan 16	19.55000 +0.25	19.70	18.62	18.80	65,884,152
13 Jan 16	19.30000 -0.25	19.86	19.20	19.70	45,665,504
12 Jan 16	19.55000 +0.16	19.87	19.22	19.65	50,637,772
11 Jan 16	19.39000 -0.86	20.45	19.30	19.90	79,558,880
08 Jan 16	20.25000 +0.67	20.71	19.11	20.22	103,633,072
07 Jan 16	19.58000 -1.44	20.70	19.49	20.70	23,123,978
06 Jan 16	21.02000 +0.17	21.10	20.51	20.97	56,711,000
05 Jan 16	20.85000 +0.59	21.25	19.80	19.90	102,736,768
04 Jan 16	20.26000 -2.09	22.47	20.20	22.36	69,900,296
31 Dec 15	22.35000 -0.50	22.95	22.33	22.85	46,684,648
30 Dec 15	22.85000 -0.25	23.30	22.72	23.09	64,113,768
29 Dec 15	23.10000 +0.75	23.50	22.10	22.32	88,311,472
28 Dec 15	22.35000 -0.65	23.45	22.35	23.14	90,468,176
25 Dec 15	23.00000 -0.21	23.30	22.80	23.25	65,558,600
24 Dec 15	23.21000 -0.72	24.08	22.89	23.99	109,195,352
23 Dec 15	23.93000 +0.71	24.44	23.32	23.33	160,714,464
22 Dec 15	23.22000 +0.23	24.50	22.99	23.01	228,596,432
21 Dec 15	22.99000 +2.09	22.99	21.00	21.06	290,560,640
18 Dec 15	20.90000 -0.23	21.27	20.81	21.13	65,459,704
17 Dec 15	21.13000 +0.33	21.26	20.85	20.97	89,361,776
16 Dec 15	20.80000 -0.44	21.44	20.71	21.24	70,685,200
15 Dec 15	21.24000 -0.36	21.75	21.08	21.56	70,146,736
14 Dec 15	21.60000 +0.26	22.07	21.06	21.13	89,232,400
11 Dec 15	21.34000 +0.41	21.48	20.64	20.78	90,662,128
10 Dec 15	20.93000 +0.13	21.43	20.41	20.80	123,646,072
09 Dec 15	20.80000 +0.75	21.15	19.99	20.00	111,930,856
08 Dec 15	20.05000 -0.76	20.70	20.04	20.70	73,262,224
07 Dec 15	20.81000 -0.02	21.34	20.40	20.78	118,405,544
04 Dec 15	20.83000 +0.45	21.20	20.01	20.37	176,767,168
03 Dec 15	20.38000 -0.62	20.80	20.15	20.54	185,726,464
02 Dec 15	21.00000 +1.91	21.00	18.99	19.09	343,465,600
01 Dec 15	19.09000 +0.76	19.55	18.05	18.30	104,493,296
30 Nov 15	18.33000 -0.22	18.78	17.80	18.65	59,942,168
27 Nov 15	18.55000 -0.78	19.31	18.37	19.10	83,726,256
26 Nov 15	19.33000 +0.78	19.75	18.64	18.69	125,267,936
25 Nov 15	18.55000 +0.01	18.64	18.40	18.50	40,845,736
24 Nov 15	18.54000 +0.12	18.55	18.39	18.43	36,411,024
23 Nov 15	18.42000 -0.17	18.63	18.37	18.60	52,275,176
20 Nov 15	18.59000 -0.16	18.79	18.53	18.77	55,716,072
19 Nov 15	18.75000 +0.21	18.76	18.42	18.63	40,791,576
18 Nov 15	18.54000 -0.16	18.91	18.51	18.79	65,602,696
17 Nov 15	18.70000 +0.00	19.11	18.63	18.81	60,259,724
16 Nov 15	18.70000 +0.11	18.78	18.28	18.30	45,889,976
13 Nov 15	18.59000 -0.48	18.97	18.56	18.90	62,277,948
12 Nov 15	19.07000 -0.16	19.38	18.98	19.31	46,235,724
11 Nov 15	19.23000 -0.29	19.45	19.07	19.40	63,149,248
10 Nov 15	19.52000 -0.04	19.85	19.07	19.43	84,488,880
09 Nov 15	19.56000 +0.18	19.98	19.48	19.48	118,889,816
06 Nov 15	19.38000 +0.36	19.62	18.99	19.08	112,618,968
05 Nov 15	19.02000 +0.71	19.55	18.15	18.31	164,085,312
04 Nov 15	18.31000 +0.84	18.35	17.47	17.47	128,443,360
03 Nov 15	17.47000 -0.17	17.78	17.35	17.62	49,663,480
02 Nov 15	17.64000 +0.29	18.08	17.47	17.47	100,484,560
30 Oct 15	17.35000 -0.15	17.54	17.28	17.44	45,015,216
29 Oct 15	17.50000 +0.20	17.60	17.21	17.35	44,589,160
28 Oct 15	17.30000 -0.28	17.62	17.25	17.48	67,472,936
27 Oct 15	17.58000 -0.37	17.80	17.05	17.80	87,543,416
26 Oct 15	17.95000 -0.25	18.49	17.91	18.48	83,889,528
23 Oct 15	18.20000 +0.60	18.38	17.64	17.73	104,296,328
22 Oct 15	17.60000 +0.10	17.62	17.27	17.34	74,959,584
21 Oct 15	17.50000 -0.06	17.68	17.06	17.56	100,168,296
20 Oct 15	17.56000 +0.11	17.56	17.11	17.44	61,543,276
19 Oct 15	17.45000 -0.08	17.78	17.30	17.62	73,355,736
16 Oct 15	17.53000 +0.08	17.72	17.31	17.46	71,558,048
15 Oct 15	17.45000 +0.36	17.48	16.96	17.09	63,174,976
14 Oct 15	17.09000 -0.29	17.42	17.08	17.35	59,365,060
13 Oct 15	17.38000 -0.12	17.49	17.22	17.37	66,640,032
12 Oct 15	17.50000 +0.64	17.65	16.77	16.89	124,659,352
09 Oct 15	16.86000 +0.03	17.00	16.71	16.79	44,354,208
08 Oct 15	16.83000 +0.65	17.50	16.81	17.00	93,051,048
30 Sep 15	16.18000 +0.43	16.29	15.81	15.86	50,626,260
29 Sep 15	15.75000 -0.37	15.97	15.72	15.94	41,007,196
28 Sep 15	16.12000 +0.03	16.16	15.90	16.08	38,338,340
25 Sep 15	16.09000 -0.37	16.55	15.92	16.38	58,338,248
24 Sep 15	16.46000 +0.01	16.67	16.35	16.55	49,620,112
23 Sep 15	16.45000 -0.36	16.77	16.43	16.65	58,166,712
22 Sep 15	16.81000 +0.22	17.15	16.56	16.69	58,021,676
21 Sep 15	16.59000 +0.10	16.80	16.17	16.17	53,368,008
18 Sep 15	16.49000 +0.08	16.66	16.35	16.55	50,620,736
17 Sep 15	16.41000 -0.51	16.97	16.41	16.97	73,910,048
16 Sep 15	16.92000 +0.87	17.33	15.96	16.19	79,108,504
15 Sep 15	16.05000 -0.45	16.59	15.85	16.49	78,154,488
14 Sep 15	16.50000 -0.81	17.54	16.35	17.47	71,771,824
11 Sep 15	17.31000 -0.14	17.64	17.18	17.45	42,911,716
10 Sep 15	17.45000 -0.40	17.80	17.40	17.60	57,359,760
09 Sep 15	17.85000 +0.25	18.08	17.47	17.61	109,881,592
08 Sep 15	17.60000 +0.28	17.67	17.02	17.20	57,352,880
07 Sep 15	17.32000 -0.53	18.36	17.20	17.88	98,055,248
02 Sep 15	17.85000 -0.34	18.20	17.25	17.55	161,098,240
01 Sep 15	18.19000 -0.26	18.25	17.10	17.90	153,007,904
31 Aug 15	18.45000 -1.05	18.47	17.55	18.10	200,676,256
28 Aug 15	19.50000 +0.63	19.98	18.71	19.02	138,720,832
27 Aug 15	18.87000 +0.42	19.15	17.84	18.97	154,540,272
26 Aug 15	18.45000 +1.04	18.96	17.50	17.80	179,575,840
25 Aug 15	17.41000 +0.26	18.50	16.06	16.50	210,182,416
24 Aug 15	17.15000 -1.90	18.45	17.15	18.43	198,872,560
21 Aug 15	19.05000 -1.08	20.18	19.00	19.98	117,342,800
20 Aug 15	20.13000 -0.88	20.87	20.04	20.84	90,870,992
19 Aug 15	21.01000 +0.03	21.23	20.09	20.70	91,719,752
18 Aug 15	20.98000 -1.27	22.48	20.43	22.25	102,966,304
17 Aug 15	22.25000 -0.29	22.50	21.95	22.50	90,326,904
14 Aug 15	22.54000 -0.41	23.20	22.50	22.87	104,784,552
13 Aug 15	22.95000 +0.26	23.17	22.50	22.57	70,321,568
12 Aug 15	22.69000 -0.56	23.35	22.61	23.18	71,745,304
11 Aug 15	23.25000 +0.01	23.90	23.02	23.25	97,786,288
10 Aug 15	23.24000 +0.73	23.44	22.50	22.98	100,059,672
07 Aug 15	22.51000 +0.34	22.66	22.21	22.45	48,155,396
06 Aug 15	22.17000 -0.53	22.59	22.05	22.40	43,016,872
05 Aug 15	22.70000 -0.69	23.31	22.66	23.19	58,379,048
04 Aug 15	23.39000 +0.30	23.51	22.60	23.03	99,307,368
03 Aug 15	23.09000 +0.78	23.10	21.87	22.00	112,618,944
31 Jul 15	22.31000 +0.39	22.38	21.55	21.70	73,308,856
30 Jul 15	21.92000 -0.67	22.55	21.81	22.35	79,256,928
29 Jul 15	22.59000 +0.33	22.65	21.70	22.28	100,572,960
28 Jul 15	22.26000 +1.20	22.45	20.20	20.63	196,425,104
27 Jul 15	21.06000 -2.33	22.93	21.05	22.90	171,445,664
24 Jul 15	23.39000 -0.67	24.21	23.28	24.15	129,360,624
23 Jul 15	24.06000 +0.37	24.43	23.68	23.68	113,351,920
22 Jul 15	23.69000 -0.52	24.26	23.41	24.10	115,074,872
21 Jul 15	24.21000 -0.32	24.57	23.85	24.03	97,783,192
20 Jul 15	24.53000 -0.35	25.09	24.19	24.82	137,285,008
17 Jul 15	24.88000 +0.94	25.21	24.01	24.17	139,320,464
16 Jul 15	23.94000 +0.53	24.56	23.42	23.42	127,455,904
15 Jul 15	23.41000 -1.47	25.50	23.15	24.63	175,536,464
14 Jul 15	24.88000 -1.26	26.67	24.65	26.02	254,571,744
13 Jul 15	26.14000 +2.38	26.14	24.40	25.00	263,034,256
10 Jul 15	23.76000 +2.16	23.76	22.31	22.98	127,589,712
09 Jul 15	21.60000 +1.96	21.60	19.64	19.64	194,875,680
08 Jul 15	19.64000 -2.18	20.64	19.64	19.65	396,347,808
07 Jul 15	21.82000 -2.38	24.00	21.78	23.30	289,884,480
06 Jul 15	24.20000 -0.78	27.00	22.65	27.00	310,283,904
03 Jul 15	24.98000 -33.51	26.75	24.98	25.30	243,954,656
02 Jul 15	58.49000 -2.32	61.80	56.02	61.34	121,882,416
01 Jul 15	60.81000 -3.09	64.87	60.15	63.90	145,474,640
30 Jun 15	63.90000 +5.24	64.39	57.80	58.80	165,653,648
29 Jun 15	58.66000 +1.74	59.80	54.11	59.05	144,601,184
26 Jun 15	56.92000 -2.70	59.40	53.93	58.50	106,336,368
25 Jun 15	59.62000 +1.11	62.35	58.50	60.85	126,879,168
24 Jun 15	58.51000 +0.64	58.72	57.11	58.33	79,414,744
23 Jun 15	57.87000 +4.87	57.97	53.21	53.21	110,356,504
19 Jun 15	53.00000 -3.51	56.44	53.00	55.61	68,424,448
18 Jun 15	56.51000 -2.51	58.80	56.50	58.21	50,269,480
17 Jun 15	59.02000 +0.83	59.44	56.47	58.20	63,702,248
16 Jun 15	58.19000 -2.11	60.00	57.80	60.00	71,035,136
15 Jun 15	60.30000 -1.41	61.99	60.00	61.78	65,242,588
12 Jun 15	61.71000 +0.32	62.15	61.28	61.40	60,648,184
11 Jun 15	61.39000 -0.76	61.90	60.90	61.50	61,808,400
10 Jun 15	62.15000 +0.87	62.98	60.11	60.50	65,049,540
09 Jun 15	61.28000 -1.21	62.99	60.81	62.50	72,391,784
08 Jun 15	62.49000 -1.48	63.59	61.00	63.59	86,761,432
05 Jun 15	63.97000 +1.44	65.50	62.50	63.10	97,032,408
04 Jun 15	62.53000 -1.57	64.11	57.72	64.10	91,641,392
03 Jun 15	64.10000 -0.05	65.29	63.10	64.16	73,374,496
02 Jun 15	64.15000 -0.90	65.40	62.91	65.00	89,243,336
01 Jun 15	65.05000 +2.84	66.10	61.00	62.33	105,931,152
29 May 15	62.21000 +4.32	62.60	56.54	58.11	102,929,728
28 May 15	57.89000 -1.54	61.15	57.75	59.43	92,037,048
27 May 15	59.43000 -1.99	61.44	59.04	61.44	86,739,816
26 May 15	61.42000 +1.40	62.15	59.51	60.18	89,220,768
25 May 15	60.02000 +1.30	60.65	58.14	58.69	87,259,032
22 May 15	58.72000 +0.34	59.05	57.50	58.87	75,973,480
21 May 15	58.38000 +4.29	59.50	54.30	54.31	119,457,864
20 May 15	54.09000 +0.50	55.23	53.21	53.65	84,644,384
19 May 15	53.59000 +2.49	54.45	51.10	51.10	83,604,152
18 May 15	51.10000 -0.94	51.90	50.61	51.90	52,079,516
15 May 15	52.04000 -1.24	53.38	51.90	53.29	46,892,924
14 May 15	53.28000 -0.89	54.10	53.20	53.62	47,385,616
13 May 15	54.17000 -0.14	54.97	53.20	54.21	68,972,128
12 May 15	54.31000 -0.69	54.99	53.88	54.99	59,997,620
11 May 15	55.00000 +1.83	55.13	52.05	53.00	95,560,016
08 May 15	53.17000 +0.39	53.51	52.01	53.15	61,679,936
07 May 15	52.78000 +0.78	52.87	51.00	51.50	68,373,728
06 May 15	52.00000 -1.25	54.28	51.40	53.81	86,656,376
05 May 15	53.25000 -3.25	56.11	52.75	56.00	113,989,136
04 May 15	56.50000 -0.50	57.77	56.00	57.17	81,263,688
30 Apr 15	57.00000 -0.71	57.67	55.50	57.18	124,856,848
29 Apr 15	57.71000 +1.32	61.45	57.07	57.98	184,645,968
28 Apr 15	56.39000 +5.13	56.39	55.00	56.25	117,272,520
27 Apr 15	51.26000 +2.78	51.26	49.17	49.17	83,957,016
24 Apr 15	48.48000 -0.56	49.50	47.70	48.50	58,807,480
23 Apr 15	49.04000 -0.84	50.15	48.75	49.89	52,364,808
22 Apr 15	49.88000 +0.70	51.28	49.03	49.62	72,917,360
21 Apr 15	49.18000 +3.37	49.38	46.01	46.01	99,849,040
20 Apr 15	45.81000 -1.14	47.47	45.80	46.53	83,417,544
17 Apr 15	46.95000 +1.83	47.98	45.61	46.30	110,548,200
16 Apr 15	45.12000 +2.18	45.20	42.70	42.90	81,568,992
15 Apr 15	42.94000 -1.04	44.39	42.60	43.83	55,029,776
14 Apr 15	43.98000 -0.95	44.87	43.71	44.86	62,328,736
13 Apr 15	44.93000 +0.07	46.42	44.44	45.14	100,363,544
10 Apr 15	44.86000 +0.86	45.00	43.70	43.99	51,732,336
09 Apr 15	44.00000 -1.11	45.35	43.40	45.25	47,777,568
08 Apr 15	45.11000 +0.74	45.28	44.21	44.66	64,915,112
07 Apr 15	44.37000 +0.38	44.39	43.71	44.04	56,627,032
03 Apr 15	43.99000 -0.34	44.16	43.52	43.90	40,168,656
02 Apr 15	44.33000 -0.37	45.00	43.21	44.98	53,299,368
01 Apr 15	44.70000 +0.92	44.96	43.78	43.78	45,299,528
31 Mar 15	43.78000 -0.62	46.50	43.21	45.60	73,192,784
30 Mar 15	44.40000 +1.30	44.66	43.25	43.25	54,316,780
27 Mar 15	43.10000 +1.27	43.93	41.80	41.83	63,727,704
26 Mar 15	41.83000 +0.02	42.30	40.84	41.60	41,200,012
25 Mar 15	41.81000 -0.37	42.30	41.45	42.25	42,759,100
24 Mar 15	42.18000 -0.59	43.26	41.95	42.86	51,798,044
23 Mar 15	42.77000 +0.48	43.33	42.47	42.47	43,524,732
20 Mar 15	42.29000 -0.43	43.96	42.18	43.00	57,832,484
19 Mar 15	42.72000 +0.70	45.02	42.38	44.54	78,538,840
18 Mar 15	42.02000 +0.97	42.05	40.85	41.06	49,624,944
17 Mar 15	41.05000 +0.04	41.39	40.61	41.00	41,286,752
16 Mar 15	41.01000 +1.09	41.18	39.92	40.28	38,914,792
13 Mar 15	39.92000 +0.39	40.37	39.58	39.79	25,666,568
12 Mar 15	39.53000 +0.10	39.75	38.84	39.51	28,664,968
11 Mar 15	39.43000 +0.60	40.30	38.85	38.85	36,337,960
10 Mar 15	38.83000 -0.40	39.09	38.53	38.53	26,131,804
09 Mar 15	39.23000 +0.64	39.47	37.51	38.20	37,088,208
06 Mar 15	38.59000 -0.71	39.36	38.41	39.31	27,105,228
05 Mar 15	39.30000 -1.30	40.40	38.71	40.20	45,067,336
04 Mar 15	40.60000 +0.79	41.50	39.76	39.91	61,634,252
03 Mar 15	39.81000 -1.62	41.36	39.69	41.16	35,389,184
02 Mar 15	41.43000 +0.90	41.77	40.56	40.57	32,708,300
27 Feb 15	40.53000 -0.39	41.20	40.40	40.99	27,360,114
26 Feb 15	40.92000 -0.30	41.23	40.40	41.23	30,528,816
25 Feb 15	41.22000 +0.23	41.86	40.41	41.09	40,063,528
17 Feb 15	40.99000 +2.26	41.70	38.75	38.89	56,211,024
16 Feb 15	38.73000 -0.45	39.28	38.50	39.19	35,788,920
13 Feb 15	39.18000 +0.08	39.55	38.85	39.21	31,192,300
12 Feb 15	39.10000 -0.70	39.90	38.70	39.84	24,144,654
11 Feb 15	39.80000 -0.03	40.17	39.66	39.91	19,473,000
10 Feb 15	39.83000 +0.78	39.95	39.06	39.25	23,298,254
09 Feb 15	39.05000 +0.55	39.80	38.59	38.80	19,893,982
06 Feb 15	38.50000 -0.50	39.40	38.06	39.00	19,935,490
05 Feb 15	39.00000 -0.48	40.76	39.00	40.52	32,679,676
04 Feb 15	39.48000 -0.32	40.55	39.43	39.90	21,832,016
03 Feb 15	39.80000 +0.28	40.19	39.19	40.00	26,715,874
02 Feb 15	39.52000 -0.88	40.50	39.43	39.77	27,344,264
30 Jan 15	40.40000 -0.23	41.42	40.30	40.80	27,695,416
29 Jan 15	40.63000 -0.56	41.17	40.30	40.30	23,933,220
28 Jan 15	41.19000 -0.82	42.02	40.66	41.70	28,379,688
27 Jan 15	42.01000 -1.07	43.29	41.35	43.00	34,445,876
26 Jan 15	43.08000 +0.07	43.54	42.80	43.39	21,186,940
23 Jan 15	43.01000 -0.16	43.70	42.60	43.25	25,393,152
22 Jan 15	43.17000 -0.75	44.44	43.00	43.83	25,368,156
21 Jan 15	43.92000 +0.60	44.20	42.68	44.00	35,779,276
20 Jan 15	43.32000 +3.29	43.32	40.58	41.30	49,736,816
19 Jan 15	40.03000 -2.85	41.97	38.59	41.19	41,559,688
16 Jan 15	42.88000 -0.56	43.76	42.51	43.50	20,780,282
15 Jan 15	43.44000 +0.83	43.61	41.60	42.45	22,838,212
14 Jan 15	42.61000 -1.49	44.20	42.49	44.10	31,297,398
13 Jan 15	44.10000 +1.90	44.22	41.60	41.92	40,449,024
12 Jan 15	42.20000 +1.20	42.35	40.21	40.80	44,447,232
09 Jan 15	41.00000 -0.74	42.68	40.44	41.73	35,797,696
08 Jan 15	41.74000 +0.14	42.49	40.73	41.70	44,854,472
07 Jan 15	41.60000 -0.07	42.00	40.60	41.25	38,700,488
06 Jan 15	41.67000 +0.87	43.35	40.20	40.28	86,648,000
05 Jan 15	40.80000 +3.68	40.83	37.90	37.90	107,244,744
31 Dec 14	37.12000 +1.37	37.18	35.60	35.65	38,657,040
30 Dec 14	35.75000 -0.24	36.79	35.00	36.05	35,368,012
29 Dec 14	35.99000 -1.59	38.28	35.80	37.50	58,711,568
26 Dec 14	37.58000 +0.56	37.72	36.31	36.88	34,395,440
25 Dec 14	37.02000 -0.05	38.50	36.24	37.80	32,212,304
24 Dec 14	37.07000 -0.98	38.60	36.08	38.00	34,653,664
23 Dec 14	38.05000 +1.10	39.18	36.50	36.85	51,779,992
22 Dec 14	36.95000 +0.05	37.53	36.20	37.00	38,053,864
19 Dec 14	36.90000 -0.54	37.39	36.26	37.09	34,075,352
18 Dec 14	37.44000 +1.19	37.78	36.05	36.34	46,361,608
17 Dec 14	36.25000 -0.31	36.76	35.70	36.62	33,503,680
16 Dec 14	36.56000 -0.19	37.01	35.97	36.50	34,437,328
15 Dec 14	36.75000 -0.21	37.68	36.12	37.33	32,523,484
12 Dec 14	36.96000 -0.14	38.29	36.71	37.20	26,837,140
11 Dec 14	37.10000 -0.01	38.80	36.50	36.80	38,552,088
10 Dec 14	37.11000 +2.31	37.47	35.05	35.56	45,932,936
09 Dec 14	34.80000 -2.73	39.34	33.80	36.89	70,844,800
08 Dec 14	37.53000 +2.02	38.10	34.61	35.06	43,179,684
05 Dec 14	35.51000 -0.48	37.42	35.06	36.21	46,565,040
04 Dec 14	35.99000 +0.78	36.24	34.98	35.92	40,137,208
03 Dec 14	35.21000 +2.19	36.32	33.48	33.50	59,289,732
02 Dec 14	33.02000 +1.22	33.40	31.53	31.70	48,013,648
01 Dec 14	31.80000 +1.51	32.73	30.68	30.68	52,800,872
28 Nov 14	30.29000 +0.07	30.29	29.69	30.26	28,542,200
27 Nov 14	30.22000 -0.22	30.74	29.92	30.47	27,842,650
26 Nov 14	30.44000 -0.22	30.75	30.11	30.68	29,524,596
25 Nov 14	30.66000 +1.00	30.70	29.62	29.68	46,685,280
24 Nov 14	29.66000 +0.99	30.15	28.88	28.97	68,021,984
21 Nov 14	28.67000 +0.44	28.71	28.17	28.30	15,343,611
20 Nov 14	28.23000 -0.12	28.36	28.08	28.20	10,415,112
19 Nov 14	28.35000 -0.01	28.59	28.21	28.36	12,373,784
18 Nov 14	28.36000 -0.25	28.85	28.06	28.62	22,796,366
17 Nov 14	28.61000 -0.32	29.59	28.51	29.52	27,669,884
14 Nov 14	28.93000 -0.11	29.09	28.77	28.88	18,452,884
13 Nov 14	29.04000 -0.31	29.58	29.03	29.29	23,136,092
12 Nov 14	29.35000 +0.67	29.48	28.58	28.68	31,644,536
11 Nov 14	28.68000 -0.15	29.08	28.60	28.91	31,914,220
10 Nov 14	28.83000 +0.62	28.85	28.25	28.33	33,871,880
07 Nov 14	28.21000 +0.08	28.44	28.01	28.13	19,610,788
06 Nov 14	28.13000 +0.06	28.30	28.00	28.29	12,439,088
05 Nov 14	28.07000 +0.05	28.50	28.02	28.09	23,650,904
04 Nov 14	28.02000 -0.33	28.33	27.96	28.33	19,308,048
03 Nov 14	28.35000 -0.05	28.77	28.31	28.46	26,922,360
31 Oct 14	28.40000 +1.33	28.50	27.41	27.41	57,742,328
30 Oct 14	27.07000 -0.26	27.48	26.93	27.30	20,809,544
29 Oct 14	27.33000 +0.51	27.34	26.74	26.95	20,534,168
28 Oct 14	26.82000 +0.32	26.88	26.55	26.55	20,468,382
27 Oct 14	26.50000 -0.84	27.26	26.41	27.25	21,966,688
24 Oct 14	27.34000 -0.22	27.75	27.30	27.63	14,276,494
23 Oct 14	27.56000 +0.04	27.88	27.50	27.57	16,844,642
22 Oct 14	27.52000 +0.04	27.69	27.46	27.53	9,352,226
21 Oct 14	27.48000 -0.27	27.77	27.45	27.77	13,157,889
20 Oct 14	27.75000 -0.05	28.00	27.58	27.89	12,994,054
17 Oct 14	27.80000 +0.24	27.84	27.49	27.74	15,807,134
16 Oct 14	27.56000 -0.18	27.85	27.41	27.49	14,601,682
15 Oct 14	27.74000 +0.27	27.86	27.25	27.49	19,360,500
14 Oct 14	27.47000 -0.21	27.74	27.38	27.55	18,270,674
13 Oct 14	27.68000 -0.32	27.88	27.35	27.88	21,142,400
10 Oct 14	28.00000 -0.27	28.26	27.90	28.26	23,028,112
09 Oct 14	28.27000 +0.21	28.49	28.06	28.10	26,186,766
08 Oct 14	28.06000 +0.33	28.07	27.73	27.74	26,462,280
30 Sep 14	27.73000 -0.19	28.00	27.55	27.99	24,878,414
29 Sep 14	27.92000 -0.42	28.34	27.80	28.30	37,781,208
26 Sep 14	28.34000 -0.09	28.42	28.03	28.40	14,548,055
25 Sep 14	28.43000 -0.15	28.86	28.34	28.80	17,051,074
24 Sep 14	28.58000 +0.33	28.66	28.10	28.20	19,469,080
23 Sep 14	28.25000 +0.18	28.34	28.10	28.10	15,565,082
22 Sep 14	28.07000 -0.62	28.68	28.06	28.67	21,571,164
19 Sep 14	28.69000 +0.02	28.81	28.59	28.61	15,034,914
18 Sep 14	28.67000 -0.07	28.78	28.57	28.63	10,872,146
17 Sep 14	28.74000 +0.23	28.84	28.53	28.68	12,430,664
16 Sep 14	28.51000 -0.42	28.97	28.46	28.95	20,083,468
15 Sep 14	28.93000 -0.27	29.03	28.70	28.95	25,078,230
12 Sep 14	29.20000 -0.23	29.56	28.84	29.44	25,286,854
11 Sep 14	29.43000 -0.18	29.87	29.31	29.61	18,712,856
10 Sep 14	29.61000 -0.30	29.90	29.42	29.83	14,116,069
09 Sep 14	29.91000 +0.33	29.95	29.53	29.53	18,857,794
05 Sep 14	29.58000 -0.08	29.89	29.50	29.70	20,267,116
04 Sep 14	29.66000 +0.15	29.78	29.37	29.70	21,937,356
03 Sep 14	29.51000 +0.35	29.72	29.20	29.20	23,452,574
02 Sep 14	29.16000 +0.34	29.22	28.65	28.90	19,075,362
01 Sep 14	28.82000 +0.38	28.91	28.50	28.50	15,799,745
29 Aug 14	28.44000 +0.30	28.47	28.20	28.25	11,173,421
28 Aug 14	28.14000 -0.23	28.40	28.08	28.40	12,141,188
27 Aug 14	28.37000 +0.00	28.60	28.07	28.37	23,897,506
26 Aug 14	28.37000 -0.96	29.33	28.30	29.33	30,841,444
25 Aug 14	29.33000 -0.31	29.73	29.20	29.70	11,981,664
22 Aug 14	29.64000 +0.39	29.71	29.14	29.25	15,223,764
21 Aug 14	29.25000 -0.20	29.46	29.00	29.45	13,330,594
20 Aug 14	29.45000 +0.09	29.47	29.19	29.36	13,292,485
19 Aug 14	29.36000 -0.26	29.79	29.21	29.72	19,665,592
18 Aug 14	29.62000 +0.05	29.85	29.49	29.72	10,706,698
15 Aug 14	29.57000 +0.23	29.74	29.26	29.30	10,656,611
14 Aug 14	29.34000 -0.19	29.55	29.27	29.46	8,508,561
13 Aug 14	29.53000 +0.07	29.57	29.10	29.50	11,727,629
12 Aug 14	29.46000 -0.47	29.95	29.28	29.89	18,498,428
11 Aug 14	29.93000 +0.25	29.95	29.62	29.70	9,655,338
08 Aug 14	29.68000 +0.14	29.75	29.51	29.54	7,766,544
07 Aug 14	29.54000 -0.44	30.02	29.46	29.85	14,205,614
06 Aug 14	29.98000 -0.55	30.40	29.66	30.40	14,344,527
05 Aug 14	30.53000 -0.22	30.89	30.29	30.73	12,912,937
04 Aug 14	30.75000 +0.51	30.83	30.21	30.38	13,659,045
01 Aug 14	30.24000 +0.00	30.75	29.94	30.16	17,888,698
31 Jul 14	30.24000 +0.24	30.33	29.85	29.91	11,537,249
30 Jul 14	30.00000 -0.11	30.12	29.82	29.99	16,108,882
29 Jul 14	30.11000 -0.41	30.51	29.98	30.50	26,100,368
28 Jul 14	30.52000 +0.84	30.68	29.70	29.88	30,016,752
25 Jul 14	29.68000 +0.18	29.85	29.47	29.65	15,208,347
24 Jul 14	29.50000 +0.67	29.65	28.80	28.80	26,815,736
23 Jul 14	28.83000 +0.06	28.94	28.66	28.74	14,854,178
22 Jul 14	28.77000 +0.08	28.95	28.46	28.69	14,643,001
21 Jul 14	28.69000 +0.05	29.05	28.65	28.65	15,451,911
18 Jul 14	28.64000 +0.57	28.89	27.95	27.97	24,351,070
17 Jul 14	28.07000 +0.14	28.14	27.81	27.95	11,847,170
16 Jul 14	27.93000 -0.07	28.10	27.78	27.86	12,243,778
15 Jul 14	28.00000 -0.13	28.18	27.68	28.12	20,738,088
14 Jul 14	28.13000 +0.45	28.14	27.65	27.69	14,162,237
11 Jul 14	27.68000 +0.24	27.86	27.37	27.44	9,010,966
10 Jul 14	27.44000 +0.00	27.60	27.24	27.44	10,794,446
09 Jul 14	27.44000 -0.55	28.06	27.31	28.00	19,844,068
08 Jul 14	27.99000 +0.39	28.09	27.46	27.50	13,179,510
07 Jul 14	27.60000 -0.43	28.03	27.30	28.03	22,334,584
04 Jul 14	28.03000 -0.07	28.11	27.71	28.10	15,763,934
03 Jul 14	28.10000 +0.08	28.23	27.78	27.88	15,522,961
02 Jul 14	28.02000 -0.28	28.32	27.48	28.32	26,891,128
01 Jul 14	28.30000 -1.15	29.49	28.18	29.49	34,893,296
30 Jun 14	29.45000 +0.09	29.73	29.28	29.36	10,261,898
27 Jun 14	29.36000 -0.04	29.57	29.21	29.40	8,697,838
26 Jun 14	29.40000 +0.31	29.61	29.10	29.11	10,417,283
25 Jun 14	29.09000 -0.09	29.26	28.94	29.15	6,746,967
24 Jun 14	29.18000 +0.33	29.21	28.68	28.87	8,259,251
23 Jun 14	28.85000 -0.20	29.32	28.75	29.06	10,024,340
20 Jun 14	29.05000 -0.25	29.48	28.88	29.30	11,452,161
19 Jun 14	29.30000 -0.03	29.58	29.01	29.29	10,233,898
18 Jun 14	29.33000 -0.17	29.60	29.19	29.51	10,238,977
17 Jun 14	29.50000 -0.31	29.81	29.41	29.81	9,927,655
16 Jun 14	29.81000 +0.18	30.04	29.40	29.66	17,522,490
13 Jun 14	29.63000 +0.43	29.97	29.13	29.14	17,697,436
12 Jun 14	29.20000 -0.25	29.38	29.02	29.34	12,114,282
11 Jun 14	29.45000 +0.04	29.55	29.20	29.40	10,680,940
10 Jun 14	29.41000 +0.29	29.49	29.13	29.22	13,685,470
09 Jun 14	29.12000 -0.33	29.56	29.10	29.31	10,604,529
06 Jun 14	29.45000 -1.67	29.85	29.21	29.85	13,851,535
05 Jun 14	31.12000 +0.63	31.15	30.50	30.64	14,988,204
04 Jun 14	30.49000 -0.54	31.04	30.16	31.03	11,646,351
03 Jun 14	31.03000 +0.07	31.10	30.85	30.98	9,828,338
30 May 14	30.96000 +0.06	31.26	30.67	31.02	14,376,794
29 May 14	30.90000 +0.05	31.28	30.76	30.89	16,433,126
28 May 14	30.85000 +0.98	30.90	30.01	30.10	20,856,130
27 May 14	29.87000 -0.01	30.15	29.83	29.88	10,263,624
26 May 14	29.88000 +0.58	29.91	29.40	29.40	12,069,050
23 May 14	29.30000 +0.06	29.35	29.04	29.21	7,879,736
22 May 14	29.24000 -0.05	29.65	29.21	29.22	8,688,001
21 May 14	29.29000 +0.07	29.33	29.01	29.20	7,292,686
20 May 14	29.22000 +0.13	29.44	29.09	29.17	8,359,959
19 May 14	29.09000 -0.33	29.34	28.88	29.21	7,474,695
16 May 14	29.42000 +0.18	29.45	29.06	29.28	7,360,755
15 May 14	29.24000 -0.15	29.54	29.12	29.40	10,017,409
14 May 14	29.39000 -0.05	29.65	29.35	29.44	7,473,326
13 May 14	29.44000 -0.27	29.85	29.39	29.62	8,053,006
12 May 14	29.71000 +0.20	29.89	29.21	29.87	13,313,914
09 May 14	29.51000 +0.30	29.70	29.04	29.45	11,021,382
08 May 14	29.21000 -0.05	29.77	29.20	29.21	8,648,347
07 May 14	29.26000 -0.67	29.70	29.24	29.70	13,175,006
06 May 14	29.93000 -0.13	30.38	29.73	30.09	12,347,601
05 May 14	30.06000 -0.05	30.60	29.81	30.01	17,307,792
30 Apr 14	30.11000 -0.36	30.46	29.95	30.45	12,702,457
29 Apr 14	30.47000 +1.22	30.50	29.42	29.49	27,009,192
28 Apr 14	29.25000 -0.22	29.50	28.91	29.38	14,326,094
25 Apr 14	29.47000 -0.38	30.18	29.35	29.70	16,934,478
24 Apr 14	29.85000 -0.42	30.24	29.60	30.10	11,200,697
23 Apr 14	30.27000 +0.77	30.33	29.40	29.50	18,256,920
22 Apr 14	29.50000 +0.48	29.52	28.92	28.98	15,622,699
21 Apr 14	29.02000 -0.66	29.58	28.95	29.40	22,636,530
18 Apr 14	29.68000 -0.18	29.80	28.91	29.54	22,811,608
17 Apr 14	29.86000 -0.58	30.73	29.81	30.35	17,706,972
16 Apr 14	30.44000 +0.32	30.72	29.70	29.95	17,798,652
15 Apr 14	30.12000 -0.98	31.05	30.10	30.99	22,651,630
14 Apr 14	31.10000 -0.21	31.35	30.71	31.30	23,356,712
11 Apr 14	31.31000 +1.10	31.39	30.01	30.12	48,070,344
10 Apr 14	30.21000 +0.26	31.18	30.02	30.80	43,777,928
09 Apr 14	29.95000 +0.46	30.33	29.49	29.49	32,323,762
08 Apr 14	29.49000 +1.02	29.88	28.25	28.29	38,495,504
04 Apr 14	28.47000 +0.57	28.57	27.83	27.90	16,374,372
03 Apr 14	27.90000 -0.31	28.70	27.86	28.48	17,034,302
02 Apr 14	28.21000 -0.11	28.53	28.04	28.32	11,926,546
01 Apr 14	28.32000 +0.32	28.58	27.73	27.90	17,809,904
31 Mar 14	28.00000 +0.40	28.87	27.90	28.00	27,102,782
28 Mar 14	27.60000 +0.86	27.85	26.61	26.73	28,243,124
27 Mar 14	26.74000 -0.39	27.26	26.64	27.13	11,959,756
26 Mar 14	27.13000 -0.01	27.47	27.13	27.22	10,857,737
25 Mar 14	27.14000 +0.33	27.37	26.81	26.81	13,884,380
24 Mar 14	26.81000 -0.31	27.25	26.70	27.22	17,717,198
21 Mar 14	27.12000 +0.66	27.20	26.09	26.30	20,453,060
20 Mar 14	26.46000 -0.44	26.98	26.44	26.82	21,281,952
19 Mar 14	26.90000 -0.50	27.25	26.60	27.25	23,414,558
18 Mar 14	27.40000 -0.44	27.94	27.30	27.91	20,766,408
17 Mar 14	27.84000 +0.25	27.96	27.66	27.67	10,933,781
14 Mar 14	27.59000 -0.38	27.97	27.40	27.88	15,895,322
13 Mar 14	27.97000 -0.19	28.49	27.85	28.26	20,191,172
12 Mar 14	28.16000 +0.37	28.58	27.50	27.75	26,234,546
11 Mar 14	27.79000 +0.59	27.88	27.02	27.20	21,623,064
10 Mar 14	27.20000 -0.56	28.18	27.02	27.69	19,334,432
07 Mar 14	27.76000 -0.18	28.11	27.63	27.95	10,273,192
06 Mar 14	27.94000 +0.56	28.02	26.99	27.33	20,362,454
05 Mar 14	27.38000 -0.62	28.18	27.10	27.93	23,204,824
04 Mar 14	28.00000 -0.13	28.25	27.58	28.00	17,830,950
03 Mar 14	28.13000 +0.38	28.58	27.51	27.60	29,960,232
28 Feb 14	27.75000 +1.39	28.02	25.90	26.26	38,107,772
27 Feb 14	26.36000 -1.71	28.23	26.28	28.10	51,911,288
26 Feb 14	28.07000 +0.29	28.50	27.41	27.77	26,712,354
25 Feb 14	27.78000 -0.59	28.59	27.61	28.35	42,120,472
24 Feb 14	28.37000 -2.13	30.12	27.71	30.12	65,801,988
21 Feb 14	30.50000 -0.45	30.96	29.79	30.95	30,450,580
20 Feb 14	30.95000 -1.00	33.30	30.80	32.43	57,335,548
19 Feb 14	31.95000 +0.60	32.44	30.70	31.26	39,378,064
18 Feb 14	31.35000 -0.21	31.59	30.20	31.56	41,158,404
17 Feb 14	31.56000 -0.07	32.03	31.24	31.80	21,762,056
14 Feb 14	31.63000 -0.11	32.14	30.90	31.60	32,731,016
13 Feb 14	31.74000 +0.66	32.20	31.05	31.28	36,298,100
12 Feb 14	31.08000 +1.16	31.60	29.72	29.80	36,380,800
11 Feb 14	29.92000 +0.36	30.13	29.21	29.50	23,150,928
10 Feb 14	29.56000 +0.81	29.78	28.95	29.00	23,546,988
07 Feb 14	28.75000 +0.39	28.79	27.77	28.00	14,711,736
30 Jan 14	28.36000 -0.32	28.85	27.88	28.85	16,829,944
29 Jan 14	28.68000 -0.52	29.42	28.50	29.25	18,138,230
28 Jan 14	29.20000 +0.20	29.41	28.90	29.10	11,433,158
27 Jan 14	29.00000 -1.00	29.85	28.61	29.85	24,399,882
24 Jan 14	30.00000 -0.28	30.25	29.80	30.09	17,994,296
23 Jan 14	30.28000 -0.12	30.85	30.06	30.45	14,950,160
22 Jan 14	30.40000 +0.75	30.49	29.40	29.75	20,251,912
21 Jan 14	29.65000 +0.08	29.90	29.21	29.55	16,980,914
20 Jan 14	29.57000 +1.50	29.68	27.92	28.07	24,323,202
17 Jan 14	28.07000 -0.73	28.88	27.85	28.60	18,803,720
16 Jan 14	28.80000 -0.55	29.58	28.38	29.58	18,542,192
15 Jan 14	29.35000 +0.12	29.89	28.74	29.24	14,939,658
14 Jan 14	29.23000 +0.88	29.36	28.29	28.35	16,209,978
13 Jan 14	28.35000 -1.13	29.68	27.93	29.46	26,472,628
10 Jan 14	29.48000 +0.02	29.66	29.25	29.40	13,187,098
09 Jan 14	29.46000 -0.70	30.20	29.29	30.01	15,960,016
08 Jan 14	30.16000 +0.19	30.55	29.85	30.01	12,632,562
07 Jan 14	29.97000 -0.05	30.34	29.69	29.80	12,923,255
06 Jan 14	30.02000 -0.97	31.00	29.82	31.00	25,283,880
03 Jan 14	30.99000 -1.09	31.84	30.66	31.60	25,671,922
02 Jan 14	32.08000 -0.58	32.88	31.84	32.55	14,818,545
31 Dec 13	32.66000 +0.25	33.00	32.31	32.36	13,065,971
30 Dec 13	32.41000 +0.26	32.70	32.15	32.16	13,947,227
27 Dec 13	32.15000 +0.51	32.55	31.47	31.64	12,144,588
26 Dec 13	31.64000 -1.11	32.96	31.52	32.60	14,611,876
25 Dec 13	32.75000 +0.21	33.20	32.32	32.65	10,648,568
24 Dec 13	32.54000 +0.45	33.00	32.09	32.35	13,691,638
23 Dec 13	32.09000 +1.59	32.15	31.18	31.60	16,858,344
20 Dec 13	30.50000 -1.81	32.45	30.50	32.39	21,662,836
19 Dec 13	32.31000 -0.04	32.68	32.00	32.49	10,192,284
18 Dec 13	32.35000 +0.06	32.74	32.01	32.25	12,018,309
17 Dec 13	32.29000 -1.08	33.48	32.16	33.35	15,588,386
16 Dec 13	33.37000 -0.92	34.34	33.35	34.30	16,769,462
13 Dec 13	34.29000 +1.69	34.29	32.01	32.02	24,780,654
12 Dec 13	32.60000 -0.28	32.98	32.22	32.98	8,662,885
11 Dec 13	32.88000 -0.62	33.57	32.62	33.01	12,897,059
10 Dec 13	33.50000 +0.22	34.22	33.28	33.34	21,433,238
09 Dec 13	33.28000 +0.90	33.31	32.30	32.91	20,553,644
06 Dec 13	32.38000 +0.56	32.38	31.68	31.90	10,165,035
05 Dec 13	31.82000 +0.07	32.49	31.80	31.80	12,770,838
04 Dec 13	31.75000 +0.87	31.95	30.69	30.80	21,964,860
03 Dec 13	30.88000 +0.62	31.05	30.25	30.46	13,955,314
02 Dec 13	30.26000 -0.94	31.19	30.09	30.80	14,593,540
29 Nov 13	31.20000 +0.02	31.28	30.83	31.18	11,364,062
28 Nov 13	31.18000 +0.33	31.50	30.70	30.85	12,391,132
27 Nov 13	30.85000 -0.45	31.40	30.71	31.10	18,208,714
26 Nov 13	31.30000 +0.07	31.66	30.91	31.20	15,591,490
25 Nov 13	31.23000 +0.32	31.42	30.65	30.80	13,162,114
22 Nov 13	30.91000 +0.14	31.88	30.80	31.00	18,741,056
21 Nov 13	30.77000 +0.44	31.03	29.88	30.19	18,659,444
20 Nov 13	30.33000 +0.42	30.42	29.90	30.25	12,679,752
19 Nov 13	29.91000 -0.46	30.48	29.73	30.37	20,854,808
18 Nov 13	30.37000 +0.47	30.96	29.91	30.20	30,626,376
15 Nov 13	29.90000 +0.66	30.30	29.25	29.35	22,582,128
14 Nov 13	29.24000 +0.29	29.49	28.76	28.98	13,873,813
13 Nov 13	28.95000 -0.56	29.30	28.83	29.15	16,376,096
12 Nov 13	29.51000 +0.70	29.68	28.90	28.90	21,304,188
11 Nov 13	28.81000 -0.08	29.24	28.40	28.75	12,960,736
08 Nov 13	28.89000 -0.12	29.25	28.65	28.70	15,407,717
07 Nov 13	29.01000 -0.29	29.29	28.51	29.25	21,741,444
06 Nov 13	29.30000 -0.57	30.09	29.15	29.80	19,690,192
05 Nov 13	29.87000 -0.99	30.59	29.82	30.59	25,697,680
04 Nov 13	30.86000 +0.26	31.04	29.90	30.61	19,576,386
01 Nov 13	30.60000 -0.20	31.37	30.11	31.04	20,834,920
31 Oct 13	30.80000 -0.46	31.29	30.57	30.99	18,746,764
30 Oct 13	31.26000 +1.81	32.10	29.32	29.61	50,289,904
29 Oct 13	29.45000 +0.41	29.69	28.32	29.05	29,297,848
28 Oct 13	29.04000 +0.77	29.69	28.71	28.99	32,765,688
25 Oct 13	28.27000 +0.33	29.09	27.82	27.85	35,358,368
24 Oct 13	27.94000 +0.81	28.15	27.05	27.08	28,877,240
23 Oct 13	27.13000 -0.13	27.76	26.98	27.48	18,204,036
22 Oct 13	27.26000 -0.63	28.10	27.18	27.95	14,373,867
21 Oct 13	27.89000 +0.89	27.95	27.15	27.15	26,511,742
18 Oct 13	27.00000 +0.05	27.41	26.88	26.93	11,460,333
17 Oct 13	26.95000 -0.08	27.40	26.69	27.28	14,912,516
16 Oct 13	27.03000 -1.03	28.00	26.88	28.00	16,010,077
15 Oct 13	28.06000 +0.16	28.26	27.67	27.97	13,187,361
14 Oct 13	27.90000 +0.82	28.72	27.18	27.22	38,566,860
11 Oct 13	27.08000 -0.01	27.45	26.90	27.07	16,869,436
10 Oct 13	27.09000 +0.63	27.52	26.18	26.48	25,276,940
09 Oct 13	26.46000 +0.02	26.59	26.15	26.40	13,062,570
08 Oct 13	26.44000 -0.12	26.59	26.05	26.59	19,027,096
30 Sep 13	26.56000 -0.71	27.53	26.41	27.13	16,592,550
27 Sep 13	27.27000 +0.11	28.15	26.80	26.92	26,457,554
26 Sep 13	27.16000 -1.34	28.28	27.04	28.28	30,934,268
25 Sep 13	28.50000 +2.30	28.51	26.50	26.50	43,973,280
24 Sep 13	26.20000 -0.19	26.43	25.70	26.37	18,883,312
23 Sep 13	26.39000 +0.69	26.48	25.72	25.74	14,683,473
18 Sep 13	25.70000 -0.13	25.98	25.55	25.80	9,918,579
17 Sep 13	25.83000 -0.33	26.06	25.45	26.05	17,706,732
16 Sep 13	26.16000 -0.79	26.49	25.63	25.65	30,659,996
12 Sep 13	26.95000 +0.35	27.27	26.52	26.65	22,886,256
11 Sep 13	26.60000 +0.09	27.11	26.40	26.96	26,638,524
10 Sep 13	26.51000 +0.71	26.60	25.85	25.85	24,507,270
09 Sep 13	25.80000 +0.30	25.96	25.40	25.62	18,659,168
06 Sep 13	25.50000 -0.28	25.91	25.28	25.75	14,898,669
05 Sep 13	25.78000 -0.39	26.24	25.50	26.24	15,515,725
04 Sep 13	26.17000 +0.17	26.23	25.87	25.87	8,879,923
03 Sep 13	26.00000 +0.25	26.17	25.70	25.71	12,717,940
02 Sep 13	25.75000 -0.32	26.24	25.59	26.00	19,106,120
30 Aug 13	26.07000 +0.30	26.16	25.55	25.70	9,941,554
29 Aug 13	25.77000 -0.26	26.18	25.63	26.18	9,536,003
28 Aug 13	26.03000 -0.26	26.39	25.80	26.10	10,426,630
27 Aug 13	26.29000 -0.11	26.49	26.00	26.40	7,510,048
26 Aug 13	26.40000 +0.40	26.45	25.68	26.14	19,022,376
23 Aug 13	26.00000 -1.03	27.22	25.66	27.20	31,525,188
22 Aug 13	27.03000 +0.02	27.48	26.71	26.90	14,486,270
21 Aug 13	27.01000 -0.99	28.50	26.88	28.40	27,757,924
20 Aug 13	28.00000 +0.00	28.53	27.50	27.95	20,427,036
19 Aug 13	28.00000 +1.20	28.15	26.80	26.88	22,751,736
16 Aug 13	26.80000 -0.20	27.30	26.68	26.98	15,374,028
15 Aug 13	27.00000 -0.20	27.41	26.85	27.20	11,939,208
14 Aug 13	27.20000 +0.04	27.50	27.00	27.28	13,926,844
13 Aug 13	27.16000 -0.33	27.66	26.78	27.48	13,591,740
12 Aug 13	27.49000 +0.49	27.61	27.12	27.36	14,070,527
09 Aug 13	27.00000 +0.02	27.39	26.62	27.20	10,809,603
08 Aug 13	26.98000 +0.33	27.11	26.66	26.66	16,546,270
07 Aug 13	26.65000 +0.17	27.01	26.55	26.59	14,788,363
06 Aug 13	26.48000 +0.29	26.69	25.83	26.14	18,208,480
05 Aug 13	26.19000 +0.47	26.29	25.30	25.77	15,247,399
02 Aug 13	25.72000 -0.28	26.57	25.69	26.23	15,503,080
01 Aug 13	26.00000 -0.03	26.65	25.70	26.38	19,972,362
31 Jul 13	26.03000 +0.79	26.69	25.65	25.65	26,647,150
30 Jul 13	25.24000 +0.24	25.65	24.88	24.97	14,449,039
29 Jul 13	25.00000 -0.49	25.52	24.75	25.35	17,455,932
26 Jul 13	25.49000 +0.63	25.62	24.61	24.85	20,159,390
25 Jul 13	24.86000 +0.20	25.20	24.66	24.89	18,127,148
24 Jul 13	24.66000 +0.44	25.10	24.23	24.24	17,922,114
23 Jul 13	24.22000 +0.66	24.50	23.57	23.75	15,601,040
22 Jul 13	23.56000 +0.34	23.63	23.16	23.28	11,735,183
19 Jul 13	23.22000 -1.30	24.65	23.10	24.54	27,991,892
18 Jul 13	24.52000 -0.67	25.09	24.36	25.00	18,331,596
17 Jul 13	25.19000 -0.05	25.50	24.85	25.26	14,752,306
16 Jul 13	25.24000 +0.66	25.27	24.32	24.59	17,037,010
15 Jul 13	24.58000 -0.22	25.17	24.47	24.95	17,879,772
12 Jul 13	24.80000 -0.63	25.85	24.69	25.37	15,680,599
11 Jul 13	25.43000 -0.45	25.70	24.48	25.01	25,694,702
10 Jul 13	25.88000 +0.44	25.90	25.08	25.35	10,944,314
09 Jul 13	25.44000 -0.26	26.03	25.25	25.70	8,442,500
08 Jul 13	25.70000 -0.05	26.07	25.41	25.51	7,662,957
05 Jul 13	25.75000 -0.02	26.49	25.68	25.86	13,580,601
04 Jul 13	25.77000 +0.96	25.89	24.67	24.78	21,237,288
03 Jul 13	24.81000 +0.09	24.99	24.51	24.98	14,128,438
02 Jul 13	24.72000 -0.23	25.07	24.51	24.81	16,787,096
01 Jul 13	24.95000 -0.11	25.27	24.05	25.18	18,423,092
28 Jun 13	25.06000 +0.08	25.70	24.82	24.96	24,932,046
27 Jun 13	24.98000 +0.38	25.43	24.70	24.77	22,918,154
26 Jun 13	24.60000 +0.72	24.70	23.95	23.95	22,920,538
25 Jun 13	23.88000 -0.20	24.02	22.90	23.70	33,493,500
24 Jun 13	24.08000 -1.02	24.95	24.02	24.95	28,503,436
21 Jun 13	25.10000 +0.21	25.26	24.16	24.40	22,744,904
20 Jun 13	24.89000 -0.60	26.20	24.57	25.45	32,321,164
19 Jun 13	25.49000 +0.18	25.93	25.09	25.35	23,820,684
18 Jun 13	25.31000 +1.31	25.48	24.16	24.29	22,301,460
17 Jun 13	24.00000 -0.65	24.84	23.90	24.70	27,576,532
14 Jun 13	24.65000 +0.03	24.98	24.39	24.63	13,512,893
13 Jun 13	24.62000 -0.84	25.10	24.20	25.08	22,909,192
07 Jun 13	25.46000 -0.68	26.22	25.24	26.15	17,095,388
06 Jun 13	26.14000 +0.14	26.23	25.88	25.99	9,118,396
05 Jun 13	26.00000 -0.04	26.21	25.66	26.20	11,350,947
04 Jun 13	26.04000 -0.51	26.75	25.86	26.75	14,901,681
03 Jun 13	26.55000 -0.26	27.09	26.48	27.00	12,255,299
31 May 13	26.81000 -0.07	27.13	26.80	26.82	8,269,817
30 May 13	26.88000 -0.20	27.24	26.82	26.99	11,804,603
29 May 13	27.08000 -0.28	27.63	27.02	27.50	15,333,391
28 May 13	27.36000 +0.52	27.38	26.60	26.81	14,269,974
27 May 13	26.84000 -0.20	27.29	26.58	27.08	16,395,594
24 May 13	27.04000 +0.25	27.32	26.83	26.91	15,362,769
23 May 13	26.79000 -0.92	27.79	26.76	27.61	21,320,818
22 May 13	27.71000 -0.21	28.04	27.39	27.90	18,265,388
21 May 13	27.92000 +0.38	28.42	27.78	27.86	32,383,640
20 May 13	27.54000 +1.65	27.88	25.81	25.85	38,659,080
17 May 13	25.89000 +0.29	25.89	25.20	25.67	21,569,620
16 May 13	25.60000 +0.09	25.80	25.16	25.55	18,804,416
15 May 13	25.51000 +0.26	25.55	25.25	25.29	11,578,823
14 May 13	25.25000 -1.01	26.30	25.10	26.26	35,415,592
13 May 13	26.26000 -0.69	27.08	26.10	26.88	21,405,530
10 May 13	26.95000 +0.13	26.99	26.61	26.69	8,625,617
09 May 13	26.82000 -0.49	27.44	26.59	27.40	15,521,048
08 May 13	27.31000 +0.59	27.40	26.92	26.99	14,999,357
07 May 13	26.72000 -0.15	26.91	26.43	26.86	14,053,388
06 May 13	26.87000 +0.24	26.99	26.51	26.77	12,641,295
03 May 13	26.63000 +0.59	26.95	26.00	26.11	15,716,478
02 May 13	26.04000 +0.04	26.13	25.50	26.01	24,184,420
26 Apr 13	26.00000 -0.10	26.44	25.81	26.20	11,212,283
25 Apr 13	26.10000 +0.00	26.49	25.58	26.06	19,512,088
24 Apr 13	26.10000 +0.52	26.51	25.52	25.59	26,525,156
23 Apr 13	25.58000 -0.96	26.60	25.30	26.55	37,801,336
22 Apr 13	26.54000 -1.12	27.77	26.31	27.52	31,993,276
19 Apr 13	27.66000 +0.64	27.85	27.00	27.20	15,128,217
18 Apr 13	27.02000 +0.02	27.37	26.88	26.94	11,065,333
17 Apr 13	27.00000 +0.11	27.28	26.88	26.99	9,856,606
16 Apr 13	26.89000 +0.27	27.16	26.40	26.49	14,355,730
15 Apr 13	26.62000 +0.42	26.67	26.05	26.16	19,098,576
12 Apr 13	26.20000 -0.52	26.74	25.95	26.74	33,342,810
11 Apr 13	26.72000 -0.40	27.15	26.65	27.14	26,573,750
10 Apr 13	27.12000 -1.67	28.69	26.43	28.62	53,777,816
09 Apr 13	28.79000 -0.16	29.04	28.54	28.86	13,194,808
08 Apr 13	28.95000 +0.25	29.17	27.68	28.45	15,189,941
03 Apr 13	28.70000 -0.05	29.30	28.57	28.73	10,300,438
02 Apr 13	28.75000 -0.30	29.50	28.51	28.90	12,285,727
01 Apr 13	29.05000 +0.48	29.10	28.00	28.62	12,363,223
29 Mar 13	28.57000 -0.37	29.18	28.55	28.99	7,038,036
28 Mar 13	28.94000 -0.09	29.36	28.50	28.80	13,423,008
27 Mar 13	29.03000 +0.51	29.55	28.50	28.50	11,616,250
26 Mar 13	28.52000 -0.08	28.80	27.97	28.42	11,635,896
25 Mar 13	28.60000 -0.40	29.18	28.42	29.09	9,406,380
22 Mar 13	29.00000 -0.01	29.19	28.74	29.01	13,158,153
21 Mar 13	29.01000 +0.46	29.05	28.35	28.59	15,370,960
20 Mar 13	28.55000 +1.31	28.55	27.04	27.30	23,191,632
19 Mar 13	27.24000 -0.26	27.70	27.02	27.67	11,017,145
18 Mar 13	27.50000 -0.30	28.00	27.24	27.80	11,579,102
15 Mar 13	27.80000 +0.69	28.20	27.01	27.11	18,156,488
14 Mar 13	27.11000 +0.40	27.46	26.22	26.58	13,894,666
13 Mar 13	26.71000 -0.64	27.43	26.55	27.43	13,081,902
12 Mar 13	27.35000 -0.30	27.99	27.10	27.67	16,974,396
11 Mar 13	27.65000 +0.09	27.75	27.16	27.40	11,778,156
08 Mar 13	27.56000 +0.14	27.69	27.18	27.33	10,351,709
07 Mar 13	27.42000 -0.54	27.95	27.10	27.95	24,384,216
06 Mar 13	27.96000 -0.33	28.61	27.80	28.40	26,839,816
05 Mar 13	28.29000 -0.07	28.74	28.00	28.38	22,339,816
04 Mar 13	28.36000 -1.30	28.77	27.70	28.77	31,551,796
01 Mar 13	29.66000 +0.61	29.75	28.91	29.05	19,131,136
28 Feb 13	29.05000 +1.12	29.15	27.98	28.02	17,613,724
27 Feb 13	27.93000 +0.38	27.99	27.36	27.68	11,561,668
26 Feb 13	27.55000 -0.46	28.31	27.51	28.00	14,665,169
25 Feb 13	28.01000 +0.45	28.10	27.55	27.78	13,230,849
22 Feb 13	27.56000 -0.44	28.07	27.50	27.99	12,614,614
21 Feb 13	28.00000 -0.71	28.47	27.21	28.28	22,187,624
20 Feb 13	28.71000 +0.19	28.92	28.31	28.31	11,962,742
19 Feb 13	28.52000 -0.74	29.38	28.41	29.38	13,417,641
18 Feb 13	29.26000 -0.45	29.89	29.11	29.88	11,665,667
08 Feb 13	29.71000 +0.63	29.99	28.70	28.70	21,572,404
07 Feb 13	29.08000 +0.27	29.32	28.01	28.72	18,128,946
06 Feb 13	28.81000 -0.39	29.25	28.66	29.25	15,880,185
05 Feb 13	29.20000 +0.10	29.35	28.64	28.98	16,285,776
04 Feb 13	29.10000 -0.53	29.55	28.98	29.55	17,062,256
01 Feb 13	29.63000 +0.36	29.65	28.68	28.98	20,334,450
31 Jan 13	29.27000 -0.10	29.49	28.80	29.45	17,227,328
30 Jan 13	29.37000 -0.03	29.65	29.15	29.65	12,496,448
29 Jan 13	29.40000 +0.30	29.83	28.88	29.30	16,481,338
28 Jan 13	29.10000 +0.81	29.50	28.35	28.35	17,821,932
25 Jan 13	28.29000 +0.12	28.95	28.16	28.22	13,854,801
24 Jan 13	28.17000 -0.17	28.96	27.99	28.34	19,593,908
23 Jan 13	28.34000 +0.24	28.38	27.90	27.93	11,940,227
22 Jan 13	28.10000 -0.61	28.67	27.95	28.65	19,081,676
21 Jan 13	28.71000 +0.41	28.97	27.90	28.52	21,691,964
18 Jan 13	28.30000 +1.70	28.77	27.23	27.40	31,520,576
17 Jan 13	26.60000 -0.03	27.10	26.60	26.65	14,588,645
16 Jan 13	26.63000 -0.47	27.62	26.39	27.00	19,554,980
15 Jan 13	27.10000 +0.09	27.67	26.95	27.01	12,943,263
14 Jan 13	27.01000 +1.01	27.10	25.90	26.00	19,311,480
11 Jan 13	26.00000 +0.12	26.19	25.76	26.00	16,844,566
10 Jan 13	25.88000 -0.19	26.49	25.80	26.17	17,275,526
09 Jan 13	26.07000 +0.07	26.19	25.71	25.92	18,488,080
08 Jan 13	26.00000 -0.36	26.45	25.78	26.36	16,482,650
07 Jan 13	26.36000 +1.04	26.36	25.25	25.32	23,305,694
04 Jan 13	25.32000 -0.18	26.05	24.97	25.60	28,210,204
31 Dec 12	25.50000 +0.10	25.66	25.25	25.42	27,673,254
28 Dec 12	25.40000 +0.15	25.44	24.95	25.25	16,873,672
27 Dec 12	25.25000 -0.39	25.74	24.94	25.70	21,645,896
26 Dec 12	25.64000 -0.16	25.90	25.35	25.78	16,622,806
25 Dec 12	25.80000 +0.32	26.16	25.41	25.50	18,821,360
24 Dec 12	25.48000 -0.12	25.68	25.04	25.45	22,365,018
21 Dec 12	25.60000 +0.77	26.16	24.85	24.86	48,953,944
20 Dec 12	24.83000 +0.78	24.96	23.77	24.00	22,757,426
19 Dec 12	24.05000 -0.15	24.18	23.81	24.13	18,739,520
18 Dec 12	24.20000 +0.00	24.32	23.80	24.11	17,609,880
17 Dec 12	24.20000 +0.22	24.54	23.61	24.12	20,329,272
14 Dec 12	23.98000 +0.78	23.99	23.32	23.38	23,138,156
13 Dec 12	23.20000 +0.36	23.32	22.68	22.80	11,759,726
12 Dec 12	22.84000 +0.24	22.99	22.53	22.54	13,940,177
11 Dec 12	22.60000 -0.05	22.76	22.23	22.65	14,794,111
10 Dec 12	22.65000 +0.11	22.80	22.40	22.56	25,666,660
07 Dec 12	22.54000 -1.16	23.14	21.60	22.45	96,794,568
06 Dec 12	23.70000 -0.07	24.13	23.59	23.70	15,499,738
05 Dec 12	23.77000 +0.79	23.89	22.94	23.00	27,297,220
04 Dec 12	22.98000 -0.28	23.26	22.90	23.20	11,534,223
03 Dec 12	23.26000 -0.21	23.62	23.00	23.45	13,365,986
30 Nov 12	23.47000 +0.82	23.54	22.61	22.65	18,565,528
29 Nov 12	22.65000 +0.12	22.80	22.39	22.41	9,730,928
28 Nov 12	22.53000 +0.00	22.70	22.36	22.50	6,341,453
27 Nov 12	22.53000 -0.06	22.75	22.41	22.47	6,768,622
26 Nov 12	22.59000 -0.41	23.07	22.40	22.98	8,807,031
23 Nov 12	23.00000 +0.31	23.01	22.61	22.75	7,378,211
22 Nov 12	22.69000 -0.38	23.06	22.62	23.04	7,970,826
21 Nov 12	23.07000 +0.02	23.22	22.85	23.14	7,669,683
20 Nov 12	23.05000 +0.20	23.09	22.77	22.95	12,404,547
19 Nov 12	22.85000 +0.10	22.85	22.35	22.70	7,175,481
16 Nov 12	22.75000 -0.15	22.92	22.37	22.77	8,962,182
15 Nov 12	22.90000 +0.15	23.04	22.52	22.60	8,629,699
14 Nov 12	22.75000 +0.18	22.77	22.35	22.64	7,357,948
13 Nov 12	22.57000 -0.27	23.08	22.45	22.90	8,692,394
12 Nov 12	22.84000 +0.04	23.11	22.73	22.83	11,597,844
09 Nov 12	22.80000 -0.21	23.10	22.71	22.98	9,869,144
08 Nov 12	23.01000 -0.09	23.31	22.89	22.96	9,984,840
07 Nov 12	23.10000 -0.19	23.39	22.98	23.33	12,123,978
06 Nov 12	23.29000 +0.00	23.79	23.21	23.30	21,770,736
05 Nov 12	23.29000 +0.07	23.50	23.12	23.29	14,351,848
02 Nov 12	23.22000 -0.13	23.35	22.98	23.35	13,316,820
01 Nov 12	23.35000 +0.26	23.76	22.91	22.99	24,426,840
31 Oct 12	23.09000 +1.68	23.35	22.05	22.05	35,734,696
30 Oct 12	21.41000 +0.43	21.50	20.93	20.98	7,433,113
29 Oct 12	20.98000 -0.16	21.17	20.85	21.13	6,141,283
26 Oct 12	21.14000 -0.31	21.45	20.66	21.36	9,138,488
25 Oct 12	21.45000 -0.05	21.64	21.38	21.49	4,601,501
24 Oct 12	21.50000 -0.06	21.87	21.43	21.60	5,435,835
23 Oct 12	21.56000 -0.34	21.99	21.47	21.85	6,406,723
22 Oct 12	21.90000 +0.10	21.98	21.65	21.70	5,334,142
19 Oct 12	21.80000 +0.09	21.89	21.57	21.69	6,571,296
18 Oct 12	21.71000 +0.33	21.71	21.26	21.50	11,636,043
17 Oct 12	21.38000 -0.31	21.78	21.28	21.78	7,472,489
16 Oct 12	21.69000 -0.01	21.79	21.45	21.70	4,944,607
15 Oct 12	21.70000 +0.15	21.91	21.54	21.65	5,857,142
12 Oct 12	21.55000 +0.09	21.72	21.41	21.47	6,033,410
11 Oct 12	21.46000 -0.19	21.66	21.16	21.66	6,283,234
10 Oct 12	21.65000 +0.02	21.76	21.45	21.55	6,137,247
09 Oct 12	21.63000 +0.54	21.68	21.28	21.35	11,184,593
08 Oct 12	21.09000 -0.29	21.58	21.00	21.45	5,061,393
28 Sep 12	21.38000 +0.35	21.57	20.81	20.81	13,219,045
27 Sep 12	21.03000 +0.60	21.44	20.35	20.50	12,205,170
26 Sep 12	20.43000 +0.03	20.55	20.30	20.45	3,589,144
25 Sep 12	20.40000 +0.00	20.62	20.21	20.38	3,974,279
24 Sep 12	20.40000 +0.01	20.49	19.94	20.35	7,309,273
21 Sep 12	20.39000 -0.11	20.50	19.85	20.33	18,791,816
20 Sep 12	20.50000 -0.30	20.84	20.37	20.61	7,252,088
19 Sep 12	20.80000 +0.18	21.00	20.51	20.61	7,275,844
18 Sep 12	20.62000 +0.00	20.74	20.46	20.69	4,457,178
17 Sep 12	20.62000 -0.32	20.98	20.55	20.85	7,476,903
14 Sep 12	20.94000 -0.04	21.16	20.70	21.05	9,607,717
13 Sep 12	20.98000 -0.18	21.28	20.96	21.15	5,559,751
12 Sep 12	21.16000 -0.24	21.70	20.95	21.30	10,163,548
11 Sep 12	21.40000 -0.21	21.78	21.05	21.78	12,085,035
10 Sep 12	21.61000 +0.16	21.70	21.44	21.45	9,508,258
07 Sep 12	21.45000 +0.47	21.80	21.07	21.12	17,264,072
06 Sep 12	20.98000 +0.03	21.13	20.83	21.01	5,621,695
05 Sep 12	20.95000 +0.20	21.05	20.70	20.82	7,518,233
04 Sep 12	20.75000 -0.06	21.01	20.67	20.73	5,083,426
03 Sep 12	20.81000 +0.34	21.02	20.20	20.40	11,587,538
31 Aug 12	20.47000 +0.26	20.56	20.21	20.25	6,956,224
30 Aug 12	20.21000 -0.14	20.51	20.09	20.14	5,128,409
29 Aug 12	20.35000 -0.23	20.83	20.35	20.42	6,134,194
28 Aug 12	20.58000 +0.29	20.66	20.15	20.28	9,050,778
27 Aug 12	20.29000 +0.16	20.39	19.91	20.13	7,951,262
24 Aug 12	20.13000 +0.22	20.29	19.88	19.90	10,369,397
23 Aug 12	19.91000 +0.12	19.94	19.50	19.80	8,580,720
22 Aug 12	19.79000 -0.63	20.48	19.68	20.42	19,032,138
21 Aug 12	20.42000 -0.09	20.75	20.18	20.53	9,873,073
20 Aug 12	20.51000 -0.34	20.85	20.16	20.77	9,831,945
17 Aug 12	20.85000 +0.02	21.00	20.65	20.73	8,549,446
16 Aug 12	20.83000 +0.33	20.87	20.36	20.50	9,367,250
15 Aug 12	20.50000 -0.02	20.60	20.20	20.50	9,840,339
14 Aug 12	20.52000 +0.00	20.75	20.13	20.55	12,666,094
13 Aug 12	20.52000 -0.44	21.04	20.46	20.90	11,924,588
10 Aug 12	20.96000 -0.15	21.18	20.88	21.15	6,025,262
09 Aug 12	21.11000 +0.46	21.15	20.53	20.65	8,601,651
08 Aug 12	20.65000 -0.36	21.02	20.58	21.01	13,797,506
07 Aug 12	21.01000 -0.09	21.26	20.84	21.11	7,867,262
06 Aug 12	21.10000 +0.14	21.26	20.86	20.96	8,697,027
03 Aug 12	20.96000 -0.19	21.30	20.60	21.08	12,558,865
02 Aug 12	21.15000 -0.63	21.78	21.10	21.77	8,545,953
01 Aug 12	21.78000 +0.04	21.91	21.59	21.80	8,908,872
31 Jul 12	21.74000 +0.53	21.75	21.22	21.22	9,366,036
30 Jul 12	21.21000 +0.23	21.40	20.93	20.93	5,139,883
27 Jul 12	20.98000 -0.23	21.43	20.85	21.14	6,654,593
26 Jul 12	21.21000 -0.12	21.60	21.21	21.32	8,034,771
25 Jul 12	21.33000 +0.06	21.42	21.19	21.22	4,809,704
24 Jul 12	21.27000 -0.08	21.55	21.15	21.21	5,812,760
23 Jul 12	21.35000 -0.14	21.64	21.16	21.35	9,810,578
20 Jul 12	21.49000 -0.25	21.87	21.41	21.74	9,651,469
19 Jul 12	21.74000 -0.19	22.15	21.60	21.93	9,516,754
18 Jul 12	21.93000 -0.25	22.48	21.46	22.25	16,038,935
17 Jul 12	22.18000 +0.40	22.53	21.79	22.00	16,633,526
16 Jul 12	21.78000 -0.33	22.40	21.42	22.15	11,367,892
13 Jul 12	22.11000 +0.56	22.22	21.50	21.56	16,061,552
12 Jul 12	21.55000 +0.01	21.65	21.18	21.56	11,541,810
11 Jul 12	21.54000 +0.10	21.59	21.10	21.38	11,488,470
10 Jul 12	21.44000 +0.07	21.47	20.98	21.04	11,325,882
09 Jul 12	21.37000 -0.07	21.72	20.66	21.34	24,337,336
06 Jul 12	21.44000 -0.06	21.54	21.00	21.30	18,329,660
05 Jul 12	21.50000 +0.10	21.66	21.10	21.20	9,540,440
04 Jul 12	21.40000 -0.20	21.89	21.26	21.70	5,454,716
03 Jul 12	21.60000 +0.82	21.80	20.80	20.80	14,873,774
02 Jul 12	20.78000 -0.07	21.14	20.70	21.00	11,237,771
29 Jun 12	20.85000 +0.06	21.12	20.60	20.75	17,985,446
28 Jun 12	20.79000 +0.19	20.98	20.60	20.68	12,758,894
27 Jun 12	20.60000 -0.58	21.31	20.39	21.30	16,187,835
26 Jun 12	21.18000 -0.07	21.55	20.95	21.15	10,676,921
25 Jun 12	21.25000 -0.44	21.99	21.10	21.61	11,706,167
21 Jun 12	21.69000 +0.14	21.71	21.40	21.55	8,760,875
20 Jun 12	21.55000 -0.10	21.91	21.50	21.68	9,173,585
19 Jun 12	21.65000 -0.30	21.99	21.50	21.99	6,920,056
18 Jun 12	21.95000 +0.08	22.20	21.80	21.80	9,469,899
15 Jun 12	21.87000 +0.32	21.95	21.51	21.55	7,108,554
14 Jun 12	21.55000 -0.40	21.98	21.48	21.98	15,030,922
13 Jun 12	21.95000 +0.24	22.09	21.64	21.85	13,792,765
12 Jun 12	21.71000 +0.28	22.09	21.26	21.43	11,959,040
11 Jun 12	21.43000 +0.35	21.70	21.09	21.09	19,132,996
08 Jun 12	21.08000 -0.32	21.62	21.05	21.51	18,150,410
07 Jun 12	21.40000 -0.63	22.33	21.36	22.27	27,312,926
06 Jun 12	22.03000 -0.08	22.26	21.90	22.03	7,792,732
05 Jun 12	22.11000 -0.32	22.59	21.96	22.50	12,696,967
04 Jun 12	22.43000 -0.15	22.79	22.16	22.20	15,243,559
01 Jun 12	22.58000 -0.22	22.92	22.54	22.80	8,812,739
31 May 12	22.80000 +0.45	22.94	22.16	22.20	18,773,012
30 May 12	22.35000 +0.12	22.42	22.13	22.34	15,996,821
29 May 12	22.23000 +0.25	22.45	22.07	22.23	30,203,348
28 May 12	21.98000 +0.25	22.08	21.12	21.37	22,795,266
24 May 12	21.73000 -0.22	22.08	21.69	21.98	8,363,306
23 May 12	21.95000 +0.00	22.23	21.85	22.00	13,276,641
22 May 12	21.95000 +0.22	22.07	21.77	21.85	15,814,768
21 May 12	21.73000 +0.10	21.95	21.48	21.48	8,814,415
18 May 12	21.63000 -0.17	21.82	21.50	21.55	10,461,419
17 May 12	21.80000 +0.25	22.10	21.49	21.87	21,481,292
16 May 12	21.55000 -0.36	22.30	21.53	22.10	19,922,640
15 May 12	21.91000 +0.60	22.16	21.33	21.34	30,688,006
14 May 12	21.31000 -0.29	21.76	21.15	21.66	11,823,584
11 May 12	21.60000 -0.37	22.05	21.57	21.96	13,802,854
10 May 12	21.97000 +0.05	22.15	21.72	21.97	9,653,758
09 May 12	21.92000 -0.25	22.06	21.66	21.92	17,031,758
08 May 12	22.17000 -0.10	22.31	21.86	22.22	18,707,374
07 May 12	22.27000 +0.22	22.33	22.00	22.00	18,720,064
04 May 12	22.05000 +0.07	22.30	21.97	22.00	24,358,554
03 May 12	21.98000 -0.19	22.16	21.89	22.15	17,990,536
02 May 12	22.17000 +0.28	22.60	21.91	22.30	19,552,132
27 Apr 12	21.89000 +0.32	21.94	21.60	21.80	21,671,612
26 Apr 12	21.57000 +0.04	21.85	21.53	21.55	12,546,598
25 Apr 12	21.53000 +0.38	21.54	20.82	21.00	11,052,138
24 Apr 12	21.15000 -0.40	21.55	20.67	21.31	14,022,956
23 Apr 12	21.55000 -0.05	21.72	20.89	21.62	14,073,594
20 Apr 12	21.60000 +0.19	21.70	21.31	21.41	7,764,000
19 Apr 12	21.41000 -0.20	21.80	21.31	21.61	6,407,791
18 Apr 12	21.61000 +0.56	21.76	21.05	21.14	9,408,518
17 Apr 12	21.05000 -0.65	21.79	21.00	21.65	8,462,631
16 Apr 12	21.70000 -0.03	21.90	21.31	21.60	12,318,243
13 Apr 12	21.73000 +0.13	21.87	21.50	21.65	14,456,919
12 Apr 12	21.60000 +0.11	21.63	21.25	21.45	13,797,820
11 Apr 12	21.49000 +0.23	21.80	20.95	21.02	11,504,821
10 Apr 12	21.26000 +0.31	21.28	20.59	20.75	11,535,753
09 Apr 12	20.95000 +0.11	21.15	20.19	20.73	8,882,203
06 Apr 12	20.84000 -0.02	20.99	20.46	20.83	8,031,160
05 Apr 12	20.86000 +0.53	20.94	20.15	20.33	11,907,128
30 Mar 12	20.33000 +0.42	20.48	19.84	19.84	13,519,941
29 Mar 12	19.91000 +0.20	19.98	19.46	19.70	13,878,740
28 Mar 12	19.71000 -0.87	20.83	19.58	20.50	15,601,138
27 Mar 12	20.58000 -0.20	21.08	20.48	20.88	10,687,893
26 Mar 12	20.78000 +0.33	20.93	20.34	20.34	10,135,623
23 Mar 12	20.45000 -0.18	20.67	20.30	20.60	7,526,658
22 Mar 12	20.63000 +0.17	20.78	20.26	20.46	7,486,531
21 Mar 12	20.46000 +0.01	20.70	19.90	20.60	10,821,849
20 Mar 12	20.45000 +0.03	20.80	20.22	20.30	12,026,283
19 Mar 12	20.42000 -0.28	20.85	20.22	20.71	13,983,821
16 Mar 12	20.70000 +0.15	20.93	20.19	20.55	13,252,237
15 Mar 12	20.55000 -0.05	20.99	20.30	20.99	16,287,088
14 Mar 12	20.60000 -0.69	21.66	20.50	21.34	25,484,632
13 Mar 12	21.29000 +0.02	21.40	21.05	21.20	14,143,430
12 Mar 12	21.27000 -0.33	21.68	20.95	21.62	13,600,404
09 Mar 12	21.60000 +0.32	21.75	21.31	21.31	13,688,913
08 Mar 12	21.28000 +0.07	21.55	20.97	21.38	13,856,548
07 Mar 12	21.21000 +0.14	21.55	20.86	20.99	16,128,915
06 Mar 12	21.07000 +0.08	21.31	20.80	20.92	15,482,402
05 Mar 12	20.99000 -0.22	21.66	20.95	21.37	18,792,496
02 Mar 12	21.21000 +0.66	21.35	20.58	20.61	30,372,830
01 Mar 12	20.55000 +0.63	20.80	19.79	19.83	18,315,560
29 Feb 12	19.92000 +0.07	20.10	19.75	19.85	9,311,687
28 Feb 12	19.85000 -0.25	20.35	19.71	20.10	13,278,624
27 Feb 12	20.10000 +0.20	20.55	19.96	20.00	20,637,168
24 Feb 12	19.90000 +0.21	19.99	19.63	19.65	14,437,040
23 Feb 12	19.69000 -0.08	19.92	19.60	19.70	12,595,041
22 Feb 12	19.77000 +0.28	19.96	19.45	19.51	21,908,334
21 Feb 12	19.49000 +0.47	19.49	18.97	19.06	18,159,038
20 Feb 12	19.02000 +0.39	19.18	18.76	18.80	17,180,176
17 Feb 12	18.63000 -0.01	18.88	18.50	18.82	5,904,746
16 Feb 12	18.64000 +0.16	18.72	18.43	18.50	14,764,425
15 Feb 12	18.48000 +0.08	18.83	18.35	18.35	13,263,190
14 Feb 12	18.40000 -0.27	18.80	18.37	18.68	11,390,965
13 Feb 12	18.67000 -0.29	19.00	18.45	18.70	12,797,097
10 Feb 12	18.96000 +0.12	19.15	18.63	18.63	12,983,736
09 Feb 12	18.84000 +0.00	18.90	18.54	18.84	12,117,967
08 Feb 12	18.84000 +0.39	18.99	18.30	18.45	8,885,029
07 Feb 12	18.45000 -0.41	18.87	18.26	18.87	10,959,134
06 Feb 12	18.86000 +0.21	19.12	18.53	18.59	19,709,672
03 Feb 12	18.65000 +0.05	18.80	18.25	18.30	19,243,460
02 Feb 12	18.60000 +0.25	18.67	17.81	18.38	26,797,794
01 Feb 12	18.35000 +0.15	18.60	18.00	18.16	11,110,307
31 Jan 12	18.20000 -0.16	18.36	18.04	18.35	7,361,951
30 Jan 12	18.36000 -0.41	18.78	18.20	18.78	9,981,500
20 Jan 12	18.77000 +0.20	18.93	18.55	18.57	18,747,720
19 Jan 12	18.57000 +0.86	18.65	17.74	17.74	26,073,916
18 Jan 12	17.71000 +0.16	18.52	17.66	18.41	31,552,316
12 Jan 12	17.55000 -0.40	18.15	17.42	17.77	31,288,264
11 Jan 12	17.95000 -0.65	18.44	17.75	18.44	40,826,788
10 Jan 12	18.60000 +0.29	18.66	18.10	18.28	36,423,648
09 Jan 12	18.31000 +0.83	18.38	17.12	17.53	29,424,404
06 Jan 12	17.48000 -0.25	17.93	17.07	17.74	24,983,084
05 Jan 12	17.73000 +0.23	18.05	17.40	17.50	23,293,320
04 Jan 12	17.50000 +0.21	18.14	17.35	17.50	22,810,772
30 Dec 11	17.29000 +0.42	17.32	16.88	17.00	18,233,820
29 Dec 11	16.87000 +0.25	17.15	16.60	16.63	10,295,982
28 Dec 11	16.62000 -0.37	17.05	16.46	16.90	12,289,904
27 Dec 11	16.99000 -0.21	17.27	16.80	17.20	8,939,196
26 Dec 11	17.20000 -0.26	17.62	17.13	17.35	7,128,132
23 Dec 11	17.46000 +0.21	17.70	17.00	17.30	12,106,061
22 Dec 11	17.25000 +0.07	17.40	16.82	17.08	11,830,194
21 Dec 11	17.18000 +0.18	17.42	16.96	17.12	14,001,135
20 Dec 11	17.00000 +0.05	17.19	16.75	16.89	12,519,748
19 Dec 11	16.95000 -0.08	17.18	16.52	16.86	11,750,398
16 Dec 11	17.03000 +0.54	17.08	16.42	16.49	12,630,415
15 Dec 11	16.49000 +0.08	16.60	16.16	16.35	12,084,229
14 Dec 11	16.41000 +0.01	16.58	16.25	16.32	8,230,956
13 Dec 11	16.40000 +0.01	16.54	16.28	16.30	10,576,657
12 Dec 11	16.39000 -0.18	16.59	16.28	16.57	8,875,814
09 Dec 11	16.57000 -0.43	17.08	16.40	16.94	15,862,439
08 Dec 11	17.00000 -0.38	17.47	16.88	17.32	15,304,523
07 Dec 11	17.38000 -0.07	17.51	17.32	17.46	5,468,487
06 Dec 11	17.45000 +0.04	17.56	17.22	17.33	6,139,415
05 Dec 11	17.41000 -0.04	17.58	17.20	17.52	6,948,600
02 Dec 11	17.45000 -0.27	17.80	17.40	17.70	4,874,644
01 Dec 11	17.72000 +0.32	18.12	17.72	17.90	20,082,972
30 Nov 11	17.40000 -0.47	17.88	17.21	17.88	11,489,113
29 Nov 11	17.87000 +0.02	17.98	17.56	17.95	11,835,913
28 Nov 11	17.85000 +0.00	17.98	17.47	17.90	12,592,605
25 Nov 11	17.85000 -0.08	18.00	17.67	17.90	6,296,410
24 Nov 11	17.93000 +0.08	18.02	17.60	17.65	5,340,601
23 Nov 11	17.85000 -0.25	18.23	17.70	18.12	9,508,295
22 Nov 11	18.10000 +0.11	18.12	17.80	17.90	11,385,090
21 Nov 11	17.99000 -0.60	18.60	17.70	18.59	37,775,664
18 Nov 11	18.59000 -0.41	18.94	18.50	18.88	11,460,432
17 Nov 11	19.00000 -0.09	19.24	18.95	19.12	7,721,120
16 Nov 11	19.09000 -0.51	19.67	18.90	19.65	13,195,518
15 Nov 11	19.60000 -0.39	19.95	19.54	19.95	9,797,800
14 Nov 11	19.99000 +0.60	20.00	19.50	19.60	13,595,252
11 Nov 11	19.39000 -0.27	19.78	19.30	19.61	10,294,041
10 Nov 11	19.66000 -0.39	19.95	19.48	19.90	12,030,936
09 Nov 11	20.05000 +0.08	20.19	19.72	20.04	7,052,313
08 Nov 11	19.97000 -0.02	20.25	19.86	20.05	6,298,240
07 Nov 11	19.99000 -0.39	20.36	19.89	20.30	10,552,259
04 Nov 11	20.38000 +0.27	20.43	20.10	20.26	16,152,107
03 Nov 11	20.11000 +0.43	20.37	19.81	19.81	21,998,662
02 Nov 11	19.68000 +0.28	19.72	19.00	19.20	12,082,862
01 Nov 11	19.40000 -0.35	20.00	19.30	19.63	12,541,761
31 Oct 11	19.75000 -0.12	19.96	19.65	19.81	7,901,571
28 Oct 11	19.87000 +0.19	20.26	19.68	19.96	20,332,104
27 Oct 11	19.68000 +0.02	19.85	19.56	19.74	8,762,886
26 Oct 11	19.66000 +0.63	19.84	18.80	18.80	24,416,332
25 Oct 11	19.03000 +0.42	19.07	18.47	18.59	10,359,024
24 Oct 11	18.61000 +0.71	18.97	18.00	18.00	12,423,500
21 Oct 11	17.90000 -0.40	18.50	17.86	18.32	10,427,934
20 Oct 11	18.30000 -0.78	19.07	18.01	18.98	22,950,576
19 Oct 11	19.08000 -0.48	19.78	19.00	19.61	12,354,332
18 Oct 11	19.56000 -0.44	20.05	19.48	19.88	8,513,644
17 Oct 11	20.00000 +0.54	20.15	19.46	19.54	15,667,631
14 Oct 11	19.46000 +0.00	19.58	19.10	19.35	7,386,296
13 Oct 11	19.46000 +0.06	19.83	19.25	19.34	13,527,236
12 Oct 11	19.40000 +0.45	19.63	18.62	18.73	15,244,110
11 Oct 11	18.95000 -0.78	20.27	18.50	20.18	25,067,500
10 Oct 11	19.73000 -0.26	20.19	19.67	20.09	7,650,544
30 Sep 11	19.99000 +0.24	20.01	19.40	19.93	14,076,415
29 Sep 11	19.75000 -0.33	20.05	19.65	19.99	12,543,732
28 Sep 11	20.08000 +0.13	20.45	20.05	20.17	12,845,923
27 Sep 11	19.95000 +0.61	20.00	19.38	19.56	11,809,095
26 Sep 11	19.34000 -0.25	19.96	19.21	19.21	9,221,899
23 Sep 11	19.59000 -0.01	20.00	19.15	19.20	11,691,271
22 Sep 11	19.60000 -0.20	20.18	19.60	19.70	11,615,659
21 Sep 11	19.80000 +0.65	20.00	19.08	19.19	18,340,712
20 Sep 11	19.15000 -0.18	19.37	18.94	19.33	10,205,296
19 Sep 11	19.33000 -0.31	19.53	19.20	19.48	6,996,736
15 Sep 11	19.64000 +0.04	19.80	19.49	19.66	4,828,834
14 Sep 11	19.60000 +0.03	19.76	19.21	19.63	8,291,027
13 Sep 11	19.57000 -0.22	19.71	19.18	19.36	8,022,672
09 Sep 11	19.79000 -0.01	20.28	19.66	19.89	12,867,785
08 Sep 11	19.80000 +0.02	20.10	19.72	19.88	14,162,325
07 Sep 11	19.78000 +0.40	19.87	19.33	19.50	9,724,625
06 Sep 11	19.38000 -0.77	20.15	18.76	20.01	22,625,358
05 Sep 11	20.15000 -0.65	20.67	20.10	20.51	11,792,017
02 Sep 11	20.80000 -0.15	20.99	20.50	20.95	8,426,239
01 Sep 11	20.95000 +0.02	21.26	20.77	20.97	8,460,126
31 Aug 11	20.93000 +0.38	20.93	20.45	20.55	9,587,448
30 Aug 11	20.55000 +0.00	20.85	20.45	20.68	9,850,215
29 Aug 11	20.55000 -0.74	21.14	20.40	21.11	18,420,202
26 Aug 11	21.29000 -0.03	21.36	21.10	21.20	9,303,534
25 Aug 11	21.32000 +0.82	21.43	20.50	20.53	16,161,812
24 Aug 11	20.50000 +0.09	20.85	20.41	20.62	9,046,925
23 Aug 11	20.41000 +0.29	20.42	20.12	20.26	9,955,455
22 Aug 11	20.12000 -0.48	20.94	20.05	20.58	18,120,010
19 Aug 11	20.60000 -0.39	20.97	20.21	20.78	19,762,176
18 Aug 11	20.99000 -0.79	21.70	20.70	21.63	30,263,076
17 Aug 11	21.78000 -0.22	22.25	21.55	21.90	13,848,596
16 Aug 11	22.00000 +0.00	22.07	21.73	21.94	8,938,983
15 Aug 11	22.00000 -0.05	22.12	21.69	22.06	14,013,862
12 Aug 11	22.05000 -0.17	22.39	21.84	22.20	16,388,370
11 Aug 11	22.22000 +0.37	22.35	21.42	21.49	14,127,808
10 Aug 11	21.85000 +0.28	22.18	21.80	22.00	16,035,383
09 Aug 11	21.57000 +0.32	21.73	20.60	20.75	19,619,580
08 Aug 11	21.25000 -0.80	22.13	20.45	21.79	22,527,892
05 Aug 11	22.05000 -0.45	22.28	21.65	21.80	21,470,764
04 Aug 11	22.50000 +0.00	22.85	22.27	22.55	11,576,932
03 Aug 11	22.50000 -0.40	22.97	22.22	22.57	14,656,043
02 Aug 11	22.90000 -0.10	22.90	22.20	22.80	14,295,608
01 Aug 11	23.00000 -0.17	23.33	22.88	23.17	10,792,331
29 Jul 11	23.17000 -0.62	23.88	23.06	23.80	12,774,197
28 Jul 11	23.79000 +0.04	23.82	23.34	23.50	15,953,718
27 Jul 11	23.75000 +0.85	23.75	22.85	22.95	23,729,260
26 Jul 11	22.90000 +0.00	23.05	22.71	22.90	14,080,215
25 Jul 11	22.90000 -0.69	23.69	22.68	23.44	24,623,380
22 Jul 11	23.59000 +0.74	23.68	22.91	22.91	31,833,584
21 Jul 11	22.85000 -0.01	23.08	22.63	22.85	21,138,452
20 Jul 11	22.86000 +0.00	23.05	22.65	22.97	16,405,138
19 Jul 11	22.86000 -1.00	23.67	22.80	23.61	30,509,572
18 Jul 11	23.86000 +0.00	23.95	23.42	23.81	18,343,408
15 Jul 11	23.86000 -0.29	24.42	23.61	24.14	24,154,696
14 Jul 11	24.15000 -0.25	24.60	23.88	24.55	32,584,500
13 Jul 11	24.40000 +0.84	24.61	23.25	23.55	45,043,808
12 Jul 11	23.56000 +0.08	24.07	23.15	23.30	31,144,272
11 Jul 11	23.48000 +0.08	23.63	23.01	23.44	14,447,587
08 Jul 11	23.40000 +0.33	23.52	22.95	23.09	18,210,606
07 Jul 11	23.07000 -0.10	23.75	22.90	23.30	24,927,500
06 Jul 11	23.17000 -0.32	23.50	22.85	23.49	18,701,924
05 Jul 11	23.49000 -0.31	23.89	23.42	23.85	11,790,638
04 Jul 11	23.80000 +0.31	24.00	23.57	23.62	25,535,502
01 Jul 11	23.49000 -0.01	23.97	23.48	23.76	18,194,484
30 Jun 11	23.50000 +0.36	23.85	22.97	23.11	22,264,124
29 Jun 11	23.14000 -0.12	23.48	22.72	23.26	20,263,488
28 Jun 11	23.26000 +0.06	23.50	22.95	23.26	20,627,514
27 Jun 11	23.20000 -0.08	23.65	23.00	23.32	19,550,296
24 Jun 11	23.28000 +0.54	23.73	22.70	22.71	35,438,164
23 Jun 11	22.74000 +0.33	22.99	22.23	22.41	22,434,776
22 Jun 11	22.41000 +0.31	22.74	22.08	22.10	17,800,360
21 Jun 11	22.10000 +0.86	22.25	21.37	21.38	29,674,418
20 Jun 11	21.24000 -0.01	21.95	21.16	21.16	21,624,242
17 Jun 11	21.25000 +0.02	21.70	21.22	21.28	12,903,675
16 Jun 11	21.23000 -0.20	21.50	21.00	21.29	6,743,154
15 Jun 11	21.43000 -0.41	22.08	21.42	21.58	11,663,818
14 Jun 11	21.84000 +0.83	21.84	20.86	20.99	18,226,116
13 Jun 11	21.01000 +0.00	21.22	20.69	20.89	10,649,728
10 Jun 11	21.01000 -0.37	21.38	20.70	21.33	21,290,364
09 Jun 11	21.38000 -0.74	22.09	21.21	21.94	12,931,724
08 Jun 11	22.12000 +0.21	22.24	21.63	21.91	11,321,374
07 Jun 11	21.91000 +0.22	22.05	21.51	21.64	9,672,015
03 Jun 11	21.69000 +0.39	21.80	21.20	21.29	11,278,625
02 Jun 11	21.30000 -0.33	21.50	20.94	21.40	11,564,329
01 Jun 11	21.63000 +0.20	21.75	21.18	21.43	10,894,060
31 May 11	21.43000 +0.03	21.45	20.91	21.22	12,039,733
30 May 11	21.40000 -0.09	21.77	21.10	21.20	17,669,764
27 May 11	21.49000 -0.07	21.76	21.00	21.61	13,994,079
26 May 11	21.56000 -0.21	22.10	21.28	21.99	11,790,742
25 May 11	21.77000 -0.43	22.28	21.69	22.18	14,698,005
24 May 11	22.20000 -0.27	22.55	22.07	22.35	17,054,030
23 May 11	22.47000 -1.07	23.60	22.38	23.57	26,522,572
20 May 11	23.54000 +0.74	23.78	22.77	22.90	29,134,428
19 May 11	22.80000 -0.30	23.72	22.79	23.28	15,778,013
18 May 11	23.10000 +0.28	23.20	22.68	22.70	10,206,136
17 May 11	22.82000 -0.16	23.17	22.73	23.00	12,480,840
16 May 11	22.98000 -0.17	23.35	22.73	23.13	10,128,851
13 May 11	23.15000 -0.10	23.60	22.37	23.50	20,780,766
12 May 11	23.25000 +0.26	24.05	22.67	22.67	31,607,916
11 May 11	22.99000 -0.10	23.35	22.90	23.10	13,474,144
10 May 11	23.09000 +0.25	23.43	22.88	22.99	23,140,236
09 May 11	22.84000 +1.03	23.18	22.03	22.03	38,569,616
05 May 11	21.81000 +0.11	22.18	21.70	21.70	15,408,792
04 May 11	21.70000 -0.58	22.21	21.55	22.21	10,287,992
03 May 11	22.28000 +0.30	22.40	21.70	21.94	15,631,258
29 Apr 11	21.98000 +0.59	22.05	21.41	21.62	16,235,611
28 Apr 11	21.39000 -0.29	22.15	21.20	21.84	17,846,828
27 Apr 11	21.68000 -0.16	22.27	21.58	21.86	12,934,399
26 Apr 11	21.84000 -0.52	22.50	21.79	22.25	15,553,224
25 Apr 11	22.36000 -0.41	22.89	22.09	22.76	13,139,429
22 Apr 11	22.77000 +0.63	23.01	22.40	22.45	22,770,548
21 Apr 11	22.14000 +0.01	22.37	22.10	22.33	8,439,822
20 Apr 11	22.13000 +0.07	22.44	22.00	22.00	9,032,857
19 Apr 11	22.06000 -0.21	22.30	21.75	22.20	17,378,208
18 Apr 11	22.27000 -0.28	22.55	22.18	22.38	13,242,834
15 Apr 11	22.55000 -0.35	23.10	22.05	22.71	22,894,512
14 Apr 11	22.90000 -0.50	23.31	22.75	23.31	17,119,478
13 Apr 11	23.40000 +0.70	23.44	22.12	22.60	23,373,720
12 Apr 11	22.70000 -0.21	23.20	22.40	22.91	17,789,044
11 Apr 11	22.91000 -0.89	24.34	22.83	23.70	25,303,868
08 Apr 11	23.80000 +0.17	24.38	23.45	23.64	20,580,932
07 Apr 11	23.63000 +1.10	23.76	22.22	22.50	23,449,786
06 Apr 11	22.53000 -0.29	22.84	21.95	22.70	24,430,320
01 Apr 11	22.82000 +0.16	22.85	22.30	22.50	16,509,306
31 Mar 11	22.66000 -0.59	23.14	22.20	23.14	24,986,276
30 Mar 11	23.25000 +0.05	23.52	22.70	23.13	16,829,712
29 Mar 11	23.20000 -0.87	24.24	23.02	24.06	26,605,616
28 Mar 11	24.07000 +0.11	24.40	23.75	23.98	26,230,836
25 Mar 11	23.96000 +1.44	24.15	22.60	22.62	46,739,540
24 Mar 11	22.52000 +0.08	22.96	22.38	22.70	26,512,320
23 Mar 11	22.44000 +0.89	22.55	21.36	21.75	25,171,764
22 Mar 11	21.55000 +0.00	21.78	20.72	21.59	20,942,336
21 Mar 11	21.55000 +0.12	22.16	21.30	21.64	23,710,716
18 Mar 11	21.43000 +0.32	21.60	21.10	21.35	16,951,916
17 Mar 11	21.11000 -0.59	21.49	20.91	21.49	24,088,746
16 Mar 11	21.70000 +0.30	22.20	21.19	21.40	28,712,008
15 Mar 11	21.40000 -0.65	21.91	20.88	21.91	36,046,248
14 Mar 11	22.05000 +0.07	22.20	21.50	21.90	20,608,360
11 Mar 11	21.98000 -0.26	22.40	21.77	22.02	22,372,616
10 Mar 11	22.24000 -0.21	22.53	21.93	22.44	25,312,486
09 Mar 11	22.45000 -0.23	22.96	22.25	22.68	21,217,542
08 Mar 11	22.68000 +0.09	22.88	22.16	22.58	22,577,076
07 Mar 11	22.59000 +0.99	23.11	21.88	21.88	58,169,408
04 Mar 11	21.60000 +0.92	21.65	20.59	20.59	31,723,112
03 Mar 11	20.68000 -0.77	21.96	20.65	21.40	37,580,244
02 Mar 11	21.45000 +0.39	21.65	20.50	21.00	38,070,912
01 Mar 11	21.06000 -0.15	21.88	20.89	21.28	44,883,476
28 Feb 11	21.21000 +1.08	21.27	20.19	20.19	57,373,696
25 Feb 11	20.13000 +0.50	20.52	19.30	19.70	46,293,048
24 Feb 11	19.63000 +0.26	19.88	19.05	19.22	23,988,668
23 Feb 11	19.37000 -0.16	19.85	19.05	19.47	32,714,288
22 Feb 11	19.53000 -0.15	20.15	19.12	19.80	52,722,516
21 Feb 11	19.68000 +1.17	19.80	18.45	18.50	54,473,464
18 Feb 11	18.51000 -0.49	19.09	18.37	18.95	34,538,424
17 Feb 11	19.00000 -0.27	19.33	18.80	19.27	31,829,996
16 Feb 11	19.27000 +0.19	19.44	18.84	19.05	42,411,936
15 Feb 11	19.08000 +0.08	19.62	18.91	19.08	59,244,180
14 Feb 11	19.00000 +0.61	19.38	18.43	18.45	51,109,708
11 Feb 11	18.39000 +0.04	18.90	18.15	18.32	46,406,920
10 Feb 11	18.35000 +0.99	18.45	17.26	17.29	42,211,604
09 Feb 11	17.36000 +0.32	17.58	16.80	16.90	18,187,858
01 Feb 11	17.04000 -0.19	17.28	17.00	17.22	7,630,263
31 Jan 11	17.23000 +0.08	17.30	16.94	17.15	10,138,397
28 Jan 11	17.15000 +0.09	17.30	16.82	17.02	17,749,760
27 Jan 11	17.06000 +0.31	17.13	16.35	16.66	18,059,366
26 Jan 11	16.75000 +0.28	16.98	16.40	16.40	16,602,742
25 Jan 11	16.47000 +0.32	16.48	16.00	16.11	16,147,973
24 Jan 11	16.15000 -0.06	16.33	15.90	16.30	14,055,667
21 Jan 11	16.21000 +0.07	16.49	16.06	16.10	18,895,256
20 Jan 11	16.14000 -0.45	16.58	16.05	16.54	14,662,709
19 Jan 11	16.59000 +0.34	16.65	16.13	16.30	21,142,852
18 Jan 11	16.25000 -0.14	16.50	16.01	16.40	16,109,426
17 Jan 11	16.39000 -0.74	17.25	16.30	17.00	23,120,848
14 Jan 11	17.13000 -0.14	17.27	16.97	17.27	13,907,788
13 Jan 11	17.27000 +0.13	17.33	17.06	17.23	13,858,771
12 Jan 11	17.14000 -0.06	17.30	17.01	17.29	16,250,337
11 Jan 11	17.20000 -0.25	17.65	16.97	17.40	26,491,868
10 Jan 11	17.45000 -0.25	17.88	17.35	17.61	19,052,468
07 Jan 11	17.70000 -0.35	18.17	17.65	18.06	21,311,048
06 Jan 11	18.05000 +0.06	18.25	17.89	18.00	16,555,599
05 Jan 11	17.99000 -0.18	18.37	17.97	18.17	21,485,608
04 Jan 11	18.17000 +0.04	18.38	18.10	18.20	22,796,328
31 Dec 10	18.13000 +0.40	18.19	17.63	17.75	29,656,360
30 Dec 10	17.73000 +0.21	17.78	17.07	17.46	22,224,982
29 Dec 10	17.52000 +0.18	17.57	17.22	17.33	17,821,760
28 Dec 10	17.34000 -0.15	17.69	17.10	17.49	20,265,466
27 Dec 10	17.49000 -0.62	18.50	17.40	18.08	25,749,366
24 Dec 10	18.11000 -0.01	18.36	17.90	18.06	19,118,566
23 Dec 10	18.12000 -0.36	18.75	18.05	18.49	25,769,624
22 Dec 10	18.48000 -0.42	19.18	18.45	18.80	40,892,008
21 Dec 10	18.90000 +0.63	19.00	18.10	18.29	58,688,692
20 Dec 10	18.27000 +0.35	18.55	17.78	18.03	48,347,968
17 Dec 10	17.92000 +0.09	18.13	17.70	17.76	16,568,978
16 Dec 10	17.83000 -0.09	18.05	17.77	17.91	16,990,522
15 Dec 10	17.92000 -0.38	18.31	17.80	18.30	22,087,624
14 Dec 10	18.30000 +0.12	18.38	18.10	18.15	33,696,180
13 Dec 10	18.18000 +1.00	18.22	17.25	17.25	39,344,208
10 Dec 10	17.18000 -0.12	17.46	16.90	17.25	23,455,788
09 Dec 10	17.30000 -0.35	17.89	17.30	17.67	25,791,772
08 Dec 10	17.65000 -0.01	18.13	17.60	17.69	22,634,622
07 Dec 10	17.66000 +0.04	18.00	17.12	17.60	20,478,644
06 Dec 10	17.62000 -0.16	18.22	17.52	17.83	29,453,264
03 Dec 10	17.78000 +0.00	18.16	17.65	17.86	22,217,800
02 Dec 10	17.78000 -0.19	18.33	17.66	18.25	33,238,344
01 Dec 10	17.97000 +0.60	18.08	17.06	17.20	55,799,288
30 Nov 10	17.37000 -0.02	17.60	16.49	17.29	35,130,400
29 Nov 10	17.39000 +0.17	17.53	16.79	17.10	23,866,138
26 Nov 10	17.22000 -0.31	17.56	17.08	17.53	21,983,230
25 Nov 10	17.53000 +0.42	17.58	17.20	17.32	41,962,672
24 Nov 10	17.11000 +0.81	17.12	16.26	16.26	37,823,464
23 Nov 10	16.30000 -0.69	17.00	16.11	17.00	30,984,724
22 Nov 10	16.99000 -0.20	17.41	16.81	17.00	30,308,780
19 Nov 10	17.19000 +0.53	17.19	16.44	16.84	41,687,440
18 Nov 10	16.66000 +0.77	16.81	15.94	16.10	42,383,600
17 Nov 10	15.89000 -0.17	16.26	15.80	15.91	27,221,336
16 Nov 10	16.06000 -0.88	17.02	15.95	17.00	46,689,880
15 Nov 10	16.94000 +0.28	17.06	16.64	16.68	42,695,648
12 Nov 10	16.66000 -1.16	17.88	16.25	17.78	72,993,136
11 Nov 10	17.82000 +0.02	18.18	17.70	17.78	53,383,416
10 Nov 10	17.80000 -0.44	18.23	17.48	18.23	67,264,848
09 Nov 10	18.24000 -0.52	18.76	18.10	18.65	44,510,920
08 Nov 10	18.76000 +0.38	18.82	18.08	18.40	47,895,668
05 Nov 10	18.38000 -0.08	18.70	18.02	18.55	50,142,232
04 Nov 10	18.46000 +0.24	18.54	17.90	18.22	43,951,276
03 Nov 10	18.22000 -0.70	18.94	18.21	18.90	29,320,456
02 Nov 10	18.92000 -0.36	19.83	18.70	19.43	40,005,832
01 Nov 10	19.28000 +0.78	19.38	18.56	18.56	33,578,380
29 Oct 10	18.50000 +0.03	18.88	18.20	18.38	24,955,412
28 Oct 10	18.47000 -0.65	19.26	18.18	18.95	38,068,260
27 Oct 10	19.12000 -0.67	20.15	18.85	19.74	40,792,892
26 Oct 10	19.79000 +0.61	19.96	18.88	19.18	52,686,232
25 Oct 10	19.18000 +1.23	19.75	18.85	19.00	93,765,976
21 Oct 10	17.95000 -0.08	18.63	17.65	18.03	53,919,116
20 Oct 10	18.03000 +0.85	18.42	16.80	16.82	66,145,152
19 Oct 10	17.18000 +0.79	17.25	16.26	16.39	46,088,548
18 Oct 10	16.39000 -0.66	17.09	16.20	17.05	61,144,832
15 Oct 10	17.05000 +0.50	17.26	16.05	16.30	82,739,080
14 Oct 10	16.55000 +0.05	16.95	16.42	16.82	112,103,640
13 Oct 10	16.50000 +1.50	16.50	14.91	14.94	120,849,840
12 Oct 10	15.00000 -0.15	15.49	14.90	15.16	45,913,664
11 Oct 10	15.15000 +0.50	15.17	14.69	14.69	40,896,564
08 Oct 10	14.65000 +0.47	14.83	14.28	14.50	32,381,422
30 Sep 10	14.18000 +0.36	14.27	13.63	13.77	22,372,600
29 Sep 10	13.82000 -0.07	14.11	13.80	13.93	16,919,140
28 Sep 10	13.89000 -0.31	14.22	13.85	14.22	21,511,428
27 Sep 10	14.20000 +0.05	14.30	13.90	14.29	22,049,088
21 Sep 10	14.15000 +0.28	14.33	14.00	14.05	21,153,068
17 Sep 10	13.87000 -0.16	14.08	13.78	13.78	16,029,168
16 Sep 10	14.03000 -0.24	14.36	13.80	14.10	27,487,944
15 Sep 10	14.27000 -0.51	14.76	14.20	14.72	37,833,976
14 Sep 10	14.78000 -0.06	15.18	14.70	14.80	32,563,032
13 Sep 10	14.84000 +0.17	14.94	14.69	14.69	23,035,266
10 Sep 10	14.67000 -0.03	14.95	14.65	14.70	27,167,890
09 Sep 10	14.70000 -0.60	15.39	14.65	15.39	37,779,472
08 Sep 10	15.30000 -0.02	15.45	15.19	15.25	18,453,420
07 Sep 10	15.32000 -0.15	15.58	15.15	15.50	22,831,132
06 Sep 10	15.47000 +0.12	15.65	15.35	15.43	31,448,142
03 Sep 10	15.35000 +0.37	15.65	14.96	14.98	38,429,388
02 Sep 10	14.98000 +0.00	15.28	14.75	15.10	39,188,184
01 Sep 10	14.98000 -0.21	15.25	14.80	15.17	38,787,520
31 Aug 10	15.19000 -0.29	15.55	15.06	15.38	43,994,948
30 Aug 10	15.48000 +0.28	15.65	15.20	15.26	29,733,224
27 Aug 10	15.20000 +0.00	15.25	15.03	15.23	20,534,814
26 Aug 10	15.20000 +0.07	15.38	15.13	15.13	15,841,687
25 Aug 10	15.13000 -0.38	15.60	15.10	15.36	19,226,538
24 Aug 10	15.51000 +0.28	15.73	15.05	15.24	26,541,064
23 Aug 10	15.23000 -0.16	15.60	15.15	15.38	20,024,560
20 Aug 10	15.39000 -0.46	15.89	15.25	15.78	28,547,134
19 Aug 10	15.85000 -0.12	15.93	15.54	15.90	55,695,152
18 Aug 10	15.97000 +0.53	16.08	15.49	15.50	71,848,040
17 Aug 10	15.44000 +0.64	15.60	14.81	14.81	68,181,824
16 Aug 10	14.80000 +0.40	14.85	14.20	14.35	31,941,534
13 Aug 10	14.40000 +0.13	14.44	14.10	14.33	22,599,868
12 Aug 10	14.27000 -0.28	14.62	14.22	14.38	19,815,606
11 Aug 10	14.55000 +0.27	14.60	14.19	14.19	19,485,224
10 Aug 10	14.28000 -0.57	14.92	14.27	14.87	30,576,172
09 Aug 10	14.85000 +0.08	14.92	14.60	14.70	29,635,894
06 Aug 10	14.77000 +0.15	14.84	14.13	14.60	55,747,376
05 Aug 10	14.62000 -0.39	15.01	14.50	15.01	43,952,756
04 Aug 10	15.01000 -0.10	15.21	14.55	14.86	26,840,576
03 Aug 10	15.11000 -0.27	15.52	15.10	15.48	24,160,864
02 Aug 10	15.38000 +0.43	15.60	14.90	14.95	34,469,076
30 Jul 10	14.95000 +0.10	15.03	14.65	14.83	20,632,272
29 Jul 10	14.85000 -0.09	15.08	14.66	14.96	27,110,118
28 Jul 10	14.94000 +0.54	14.98	14.28	14.41	37,943,060
27 Jul 10	14.40000 -0.23	14.64	14.30	14.64	22,952,840
26 Jul 10	14.63000 +0.00	14.77	14.35	14.69	19,867,164
23 Jul 10	14.63000 +0.04	14.82	14.50	14.60	28,065,790
22 Jul 10	14.59000 +0.16	14.67	14.35	14.43	27,852,692
21 Jul 10	14.43000 -0.05	14.73	14.29	14.50	29,678,836
20 Jul 10	14.48000 +0.67	14.87	13.90	13.90	64,269,052
19 Jul 10	13.81000 +0.80	13.88	12.90	12.99	32,708,220
16 Jul 10	13.01000 -0.04	13.10	12.65	13.00	12,137,953
15 Jul 10	13.05000 -0.16	13.43	13.04	13.25	12,736,704
14 Jul 10	13.21000 +0.04	13.46	13.10	13.18	14,470,282
13 Jul 10	13.17000 -7.73	13.47	13.06	13.30	16,496,198
12 Jul 10	20.90000 +0.30	21.05	20.68	20.87	17,834,936
09 Jul 10	20.60000 +0.45	21.15	19.92	20.26	20,039,624
08 Jul 10	20.15000 +0.06	20.35	19.81	20.22	16,466,273
07 Jul 10	20.09000 +1.04	20.19	19.15	19.15	22,997,096
06 Jul 10	19.05000 +0.89	19.27	18.18	18.18	19,847,324
05 Jul 10	18.16000 -0.03	18.22	17.62	18.05	7,455,639
02 Jul 10	18.19000 -0.18	18.47	17.70	18.37	16,036,958
01 Jul 10	18.37000 -0.43	18.93	18.26	18.85	12,701,809
30 Jun 10	18.80000 -0.36	19.12	18.50	19.12	14,172,899
29 Jun 10	19.16000 -1.16	20.49	19.09	20.40	15,026,623
28 Jun 10	20.32000 -0.21	20.61	20.28	20.58	4,884,621
25 Jun 10	20.53000 -0.37	20.90	20.35	20.89	7,089,998
24 Jun 10	20.90000 -0.10	21.18	20.81	21.06	6,180,820
23 Jun 10	21.00000 +0.06	21.20	20.71	20.81	10,516,575
22 Jun 10	20.94000 +0.13	21.25	20.69	20.77	11,041,652
21 Jun 10	20.81000 +0.61	20.86	20.06	20.23	10,014,885
18 Jun 10	20.20000 -0.66	21.08	20.00	20.80	13,218,104
17 Jun 10	20.86000 -0.04	21.26	20.85	21.20	8,481,834
11 Jun 10	20.90000 +0.08	21.50	20.88	20.97	19,284,200
10 Jun 10	20.82000 -0.06	21.14	20.58	20.80	16,414,450
09 Jun 10	20.88000 +0.77	21.00	19.99	20.15	21,750,632
08 Jun 10	20.11000 +0.12	20.18	19.80	19.98	10,521,844
07 Jun 10	19.99000 -0.57	20.11	19.69	20.06	21,194,054
04 Jun 10	20.56000 -0.39	21.20	20.05	21.12	18,521,008
03 Jun 10	20.95000 -0.06	21.49	20.81	21.15	19,831,840
02 Jun 10	21.01000 +0.26	21.08	20.50	20.71	11,831,500
01 Jun 10	20.75000 -0.25	21.20	20.55	20.98	24,540,226
31 May 10	21.00000 +0.18	21.60	20.60	20.82	23,074,648
27 May 10	20.82000 +0.22	20.98	20.10	20.55	16,797,244
26 May 10	20.60000 -0.21	21.01	20.08	20.76	24,529,468
25 May 10	20.81000 -1.29	21.90	20.55	21.90	35,331,936
24 May 10	22.10000 +0.90	22.23	21.41	21.49	33,784,824
21 May 10	21.20000 +0.56	21.30	19.91	20.18	28,610,092
20 May 10	20.64000 +0.72	21.30	19.63	19.75	34,811,728
19 May 10	19.92000 +0.24	20.14	19.39	19.44	15,531,713
18 May 10	19.68000 +0.33	19.70	18.89	19.34	18,380,014
17 May 10	19.35000 -0.87	20.37	19.18	20.23	18,734,112
14 May 10	20.22000 -0.41	20.61	20.08	20.44	16,566,748
13 May 10	20.63000 +0.73	20.74	19.80	20.04	14,513,781
12 May 10	19.90000 +0.16	20.03	19.40	19.74	12,707,450
11 May 10	19.74000 -0.18	20.66	19.60	20.42	16,215,568
10 May 10	19.92000 -0.08	20.30	19.08	20.04	13,241,363
07 May 10	20.00000 -1.18	20.66	19.80	20.66	22,922,424
06 May 10	21.18000 -1.04	22.19	21.00	22.19	21,564,380
05 May 10	22.22000 +0.43	22.25	21.40	21.59	11,660,903
04 May 10	21.79000 -0.18	22.10	21.27	21.54	12,971,189
30 Apr 10	21.97000 -0.45	22.92	21.21	22.50	28,820,788
29 Apr 10	22.42000 -1.55	23.97	22.19	23.93	34,768,600
28 Apr 10	23.97000 +0.27	24.20	23.51	23.81	13,776,548
27 Apr 10	23.70000 -0.17	24.50	23.29	24.35	21,245,736
26 Apr 10	23.87000 -0.87	25.14	23.70	24.90	18,946,916
23 Apr 10	24.74000 -0.16	25.19	24.58	24.91	12,375,814
22 Apr 10	24.90000 +0.62	25.19	24.10	24.32	18,285,508
21 Apr 10	24.28000 +0.46	24.50	23.88	23.88	18,046,888
20 Apr 10	23.82000 -1.13	25.10	23.82	24.70	24,520,508
19 Apr 10	24.95000 -1.51	26.30	24.69	26.30	28,279,766
16 Apr 10	26.46000 +0.25	26.66	26.09	26.10	8,098,338
15 Apr 10	26.21000 -0.34	26.55	26.00	26.50	8,720,738
14 Apr 10	26.55000 -0.15	26.80	26.35	26.64	8,216,079
13 Apr 10	26.70000 +0.12	27.00	25.81	26.58	17,316,908
12 Apr 10	26.58000 -0.38	27.11	26.36	27.00	10,898,484
09 Apr 10	26.96000 +0.26	27.06	26.40	26.89	12,201,566
08 Apr 10	26.70000 -0.19	27.43	26.36	26.85	15,379,805
07 Apr 10	26.89000 -0.56	27.50	26.72	27.45	15,126,035
06 Apr 10	27.45000 -1.03	28.72	27.40	28.72	13,206,531
02 Apr 10	28.48000 -0.21	28.99	28.28	28.56	8,770,250
01 Apr 10	28.69000 +0.49	28.99	27.88	28.18	17,483,454
31 Mar 10	28.20000 -0.05	28.30	27.76	28.15	8,350,638
30 Mar 10	28.25000 +0.06	28.45	28.01	28.19	6,724,057
29 Mar 10	28.19000 +0.60	28.69	27.41	27.60	14,914,567
26 Mar 10	27.59000 +0.79	27.70	26.65	26.80	6,731,453
25 Mar 10	26.80000 -0.89	27.70	26.72	27.70	12,549,175
24 Mar 10	27.69000 +0.29	28.00	27.10	27.35	15,981,966
23 Mar 10	27.40000 +0.57	27.58	26.73	26.83	16,424,021
22 Mar 10	26.83000 -0.08	27.06	26.69	26.91	8,453,729
19 Mar 10	26.91000 +0.47	26.96	26.24	26.51	10,705,955
18 Mar 10	26.44000 +0.18	26.82	26.22	26.35	9,132,957
17 Mar 10	26.26000 +0.66	26.43	25.65	25.65	10,142,215
16 Mar 10	25.60000 +0.30	25.68	25.18	25.35	4,326,030
15 Mar 10	25.30000 -0.71	26.00	25.25	25.91	5,946,456
12 Mar 10	26.01000 +0.09	26.10	25.72	25.90	8,330,716
11 Mar 10	25.92000 -0.24	26.35	25.75	26.24	6,678,349
10 Mar 10	26.16000 -0.34	26.69	26.11	26.50	8,807,322
09 Mar 10	26.50000 -0.40	27.06	26.32	27.00	11,698,350
08 Mar 10	26.90000 +0.00	27.08	26.65	26.92	12,770,144
05 Mar 10	26.90000 +0.71	26.96	26.16	26.16	15,157,364
04 Mar 10	26.19000 -0.57	27.26	25.98	26.76	18,422,626
03 Mar 10	26.76000 +0.63	26.77	25.93	26.20	15,452,899
02 Mar 10	26.13000 +0.12	26.30	26.01	26.01	14,089,701
01 Mar 10	26.01000 +0.03	26.31	25.70	25.98	17,607,576
25 Feb 10	25.98000 +0.98	26.70	25.30	25.30	43,829,316
24 Feb 10	25.00000 +0.51	25.10	24.32	24.40	17,095,524
23 Feb 10	24.49000 +0.09	24.65	24.30	24.38	9,422,283
22 Feb 10	24.40000 +0.12	24.65	23.90	24.25	8,378,499
12 Feb 10	24.28000 +0.07	24.45	24.08	24.27	4,649,376
11 Feb 10	24.21000 +0.38	24.34	23.80	23.84	7,928,947
10 Feb 10	23.83000 +0.70	24.00	23.30	23.30	10,568,571
09 Feb 10	23.13000 -0.50	23.78	22.80	23.63	10,796,160
08 Feb 10	23.63000 -0.16	23.88	23.52	23.78	4,187,362
05 Feb 10	23.79000 -0.56	24.20	23.51	23.94	8,692,542
04 Feb 10	24.35000 -0.73	24.99	24.27	24.95	12,042,190
03 Feb 10	25.08000 +0.63	25.23	23.97	24.51	12,425,917
02 Feb 10	24.45000 +0.06	24.68	24.40	24.40	6,215,384
01 Feb 10	24.39000 +0.45	24.50	23.80	24.01	10,406,672
29 Jan 10	23.94000 -0.47	24.75	23.85	24.33	11,298,294
28 Jan 10	24.41000 +0.42	24.49	23.80	24.01	7,837,505
27 Jan 10	23.99000 +0.03	24.17	23.50	23.96	14,830,584
26 Jan 10	23.96000 -0.08	24.42	23.81	24.12	11,272,205
25 Jan 10	24.04000 +0.04	24.71	24.00	24.01	7,797,790
22 Jan 10	24.00000 -0.63	24.39	23.74	24.39	16,365,589
21 Jan 10	24.63000 -0.66	25.45	24.29	25.33	22,297,984
20 Jan 10	25.29000 -0.71	26.14	25.20	26.00	11,964,861
19 Jan 10	26.00000 +0.11	26.13	25.68	26.00	13,081,601
18 Jan 10	25.89000 -0.02	26.15	25.56	25.90	12,067,203
15 Jan 10	25.91000 -0.37	26.35	25.70	26.30	14,220,577
14 Jan 10	26.28000 +0.88	26.30	25.44	25.44	17,286,400
13 Jan 10	25.40000 -0.49	25.72	25.20	25.38	18,453,050
12 Jan 10	25.89000 +0.44	26.06	25.18	25.46	18,204,220
11 Jan 10	25.45000 -0.74	26.66	25.30	26.55	25,833,308
08 Jan 10	26.19000 +0.59	26.19	25.31	25.58	20,109,880
07 Jan 10	25.60000 -1.15	26.84	25.30	26.77	46,536,328
06 Jan 10	26.75000 -0.59	27.64	26.51	27.42	30,002,206
05 Jan 10	27.34000 -0.82	28.43	27.25	28.20	16,877,712
04 Jan 10	28.16000 -0.78	29.10	28.15	29.00	9,097,074
31 Dec 09	28.94000 -0.03	29.08	28.21	28.70	13,519,688
30 Dec 09	28.97000 +0.01	29.08	28.00	28.90	10,004,413
29 Dec 09	28.96000 +0.55	29.08	28.03	28.44	13,330,577
28 Dec 09	28.41000 +0.00	28.56	27.60	27.64	15,672,393

Gree Electric Appliances Inc of Zhuhai

Date	Close £	High £	Low £	Open £	Vol
20 Oct 26	38.60000 -1.31	40.02	38.38	40.00	56,799,168
19 Oct 26	39.91000 +0.42	40.12	39.29	39.48	33,925,864
16 Oct 26	39.49000 -0.21	39.88	39.26	39.60	27,178,046
15 Oct 26	39.70000 -0.02	39.90	39.20	39.68	37,391,452
14 Oct 26	39.72000 +0.09	40.00	39.41	39.63	22,920,508
13 Oct 26	39.63000 +0.04	40.00	39.33	39.57	46,045,128
12 Oct 26	39.59000 +0.76	39.60	38.80	38.83	40,908,536
09 Oct 26	38.83000 +0.51	39.05	38.33	38.35	38,119,524
08 Oct 26	38.32000 +0.04	38.55	37.98	38.29	27,358,930
30 Sep 26	38.28000 +0.18	38.30	37.97	38.13	18,515,560
29 Sep 26	38.10000 -0.30	38.53	38.03	38.38	21,475,968
28 Sep 26	38.40000 -0.10	38.68	38.21	38.50	24,144,914
24 Sep 26	38.50000 +0.14	38.73	38.23	38.23	25,241,336
23 Sep 26	38.36000 +0.18	38.43	38.15	38.20	17,229,342
22 Sep 26	38.18000 +0.18	38.32	37.81	37.90	34,380,432
21 Sep 26	38.00000 -0.56	38.55	37.83	38.55	48,987,320
18 Sep 26	38.56000 +0.58	38.58	37.97	38.03	29,874,210
17 Sep 26	37.98000 -0.12	38.26	37.93	38.00	27,048,316
16 Sep 26	38.10000 -0.20	38.49	37.99	38.31	33,758,184
15 Sep 26	38.30000 -0.41	38.79	38.30	38.66	23,830,306
14 Sep 26	38.71000 -0.03	39.07	38.66	38.76	21,909,932
11 Sep 26	38.74000 -0.21	38.99	38.62	38.88	29,800,680
10 Sep 26	38.95000 +0.08	39.17	38.78	38.95	21,496,068
09 Sep 26	38.87000 +0.58	39.03	38.24	38.35	35,218,328
08 Sep 26	38.29000 -0.61	38.94	38.29	38.90	45,352,612
07 Sep 26	38.90000 -0.08	39.28	38.78	38.98	31,411,742
04 Sep 26	38.98000 +0.24	39.15	38.60	38.80	33,231,054
03 Sep 26	38.74000 +0.26	39.09	38.39	38.48	32,154,224
02 Sep 26	38.48000 -0.07	38.76	38.45	38.63	30,620,704
01 Sep 26	38.55000 -0.40	39.12	38.55	38.95	44,568,704
31 Aug 26	38.95000 -0.05	39.21	38.73	38.90	37,865,756
28 Aug 26	39.00000 -0.27	39.17	38.58	39.10	49,487,324
27 Aug 26	39.27000 -2.31	39.57	38.28	38.91	77,946,432
26 Aug 26	41.58000 -0.04	41.95	41.45	41.66	53,850,808
25 Aug 26	41.62000 +0.17	41.98	41.41	41.46	48,575,708
24 Aug 26	41.45000 +0.21	41.69	41.04	41.26	55,547,320
21 Aug 26	41.24000 -0.18	41.73	41.24	41.43	43,480,716
20 Aug 26	41.42000 +0.10	41.57	41.00	41.25	38,571,808
19 Aug 26	41.32000 +1.26	41.49	40.29	40.38	75,719,584
18 Aug 26	40.06000 +0.17	40.26	39.72	39.88	29,512,000
17 Aug 26	39.89000 -0.01	40.09	39.61	40.00	32,566,960
14 Aug 26	39.90000 -0.34	40.20	39.90	40.15	33,124,524
13 Aug 26	40.24000 +0.01	40.45	40.05	40.13	26,433,216
12 Aug 26	40.23000 -0.31	40.54	40.00	40.50	28,171,368
11 Aug 26	40.54000 -0.13	40.80	40.37	40.63	31,929,068
10 Aug 26	40.67000 +0.57	40.70	39.87	40.08	41,726,924
07 Aug 26	40.10000 -0.15	40.36	39.80	40.29	38,920,704
06 Aug 26	40.25000 -0.02	40.51	40.02	40.22	36,755,496
05 Aug 26	40.27000 -0.25	40.65	39.82	40.52	51,062,168
04 Aug 26	40.52000 -0.44	40.96	40.21	40.93	68,791,424
03 Aug 26	40.96000 -1.34	42.28	40.91	42.18	80,599,528
31 Jul 26	42.30000 -0.17	42.30	41.43	41.99	73,817,952
30 Jul 26	42.47000 +0.82	42.48	41.40	41.60	67,071,652
29 Jul 26	41.65000 +0.85	41.90	40.79	40.79	74,451,056
28 Jul 26	40.80000 +0.41	40.84	40.30	40.39	38,825,048
27 Jul 26	40.39000 -0.07	40.68	40.22	40.43	35,925,504
24 Jul 26	40.46000 -0.11	40.90	40.46	40.59	39,494,076
23 Jul 26	40.57000 -0.29	40.95	40.48	40.65	39,883,708
22 Jul 26	40.86000 +0.27	40.92	40.11	40.45	51,975,408
21 Jul 26	40.59000 +0.01	41.09	40.11	40.55	77,721,448
20 Jul 26	40.58000 +0.63	40.80	39.73	39.80	76,395,216
17 Jul 26	39.95000 +0.12	40.31	39.68	39.83	68,310,632
16 Jul 26	39.83000 +0.00	40.07	39.61	39.78	40,854,824
15 Jul 26	39.83000 +0.65	39.88	39.00	39.04	57,960,144
14 Jul 26	39.18000 +0.47	39.19	38.63	38.63	49,896,232
13 Jul 26	38.71000 +0.46	38.86	38.12	38.20	49,507,296
10 Jul 26	38.25000 +0.01	38.48	37.75	38.18	38,663,224
09 Jul 26	38.24000 -0.30	38.41	38.05	38.40	29,216,322
08 Jul 26	38.54000 +0.14	38.70	38.08	38.30	30,697,060
07 Jul 26	38.40000 -0.60	38.94	38.30	38.82	40,120,856
06 Jul 26	39.00000 +0.67	39.10	38.06	38.33	61,901,124
03 Jul 26	38.33000 +0.33	38.87	37.93	38.21	58,954,328
02 Jul 26	38.00000 +0.54	38.25	37.50	37.50	64,658,112
01 Jul 26	37.46000 -0.04	37.77	36.83	37.54	59,715,524
30 Jun 26	37.50000 -0.42	38.40	37.27	38.00	57,545,608
29 Jun 26	37.92000 +0.90	38.19	37.05	37.45	69,785,776
26 Jun 26	37.02000 -0.14	37.34	36.80	37.17	44,835,088
25 Jun 26	37.16000 +0.05	37.65	36.97	37.06	57,219,636
24 Jun 26	37.11000 -0.17	37.28	36.70	37.00	34,752,608
23 Jun 26	37.28000 +0.29	37.64	36.95	37.20	46,696,696
22 Jun 26	36.99000 +0.27	37.36	36.27	36.73	50,944,192
18 Jun 26	36.72000 -0.43	37.29	36.64	37.10	55,184,052
17 Jun 26	37.15000 -0.14	37.40	37.02	37.33	36,502,104
16 Jun 26	37.29000 -0.57	37.82	37.27	37.82	47,144,284
15 Jun 26	37.86000 -0.67	38.54	37.65	38.53	65,912,328
12 Jun 26	38.53000 +0.03	38.63	38.10	38.35	46,132,728
11 Jun 26	38.50000 +0.30	38.65	37.99	38.13	38,445,616
10 Jun 26	38.20000 +0.32	38.39	37.62	37.86	34,744,984
09 Jun 26	37.88000 -0.23	38.08	37.59	38.02	39,714,612
08 Jun 26	38.11000 -0.35	38.59	37.93	38.21	34,263,528
05 Jun 26	38.46000 -0.42	39.27	38.42	38.70	36,764,068
04 Jun 26	38.88000 -0.62	39.86	38.80	39.50	39,044,804
03 Jun 26	39.50000 -0.02	39.68	39.33	39.52	29,835,548
02 Jun 26	39.52000 +0.43	39.73	39.00	39.09	46,282,768
01 Jun 26	39.09000 -0.08	39.29	38.63	38.90	48,647,736
29 May 26	39.17000 +1.29	39.38	38.00	38.00	69,477,232
28 May 26	37.88000 -0.73	38.49	37.80	38.40	37,692,868
27 May 26	38.61000 -0.27	39.08	38.24	38.80	38,481,976
26 May 26	38.88000 +0.25	39.00	38.47	38.60	33,683,352
25 May 26	38.63000 -0.11	39.12	38.40	38.74	32,513,284
22 May 26	38.74000 -0.12	38.99	38.42	38.90	38,669,956
21 May 26	38.86000 -0.65	39.60	38.82	39.51	36,224,012
20 May 26	39.51000 -0.05	39.72	39.16	39.56	34,267,224
19 May 26	39.56000 -0.15	39.90	39.45	39.70	40,094,592
18 May 26	39.71000 -0.57	40.60	39.61	40.24	40,209,060
15 May 26	40.28000 +0.06	40.68	39.92	40.09	48,979,572
14 May 26	40.22000 -0.08	40.59	40.12	40.25	37,300,236
13 May 26	40.30000 -0.04	40.56	40.08	40.29	33,782,008
12 May 26	40.34000 -0.12	40.85	40.22	40.45	46,472,460
11 May 26	40.46000 +0.55	40.70	39.60	39.85	67,935,384
08 May 26	39.91000 +0.02	40.19	39.77	39.85	38,775,560
07 May 26	39.89000 -0.06	40.27	39.75	39.90	43,750,764
06 May 26	39.95000 -0.10	40.15	39.51	40.00	61,780,036
30 Apr 26	40.05000 -0.42	40.86	40.05	40.49	76,438,184
29 Apr 26	40.47000 +2.03	40.88	39.60	39.99	200,704,096
28 Apr 26	38.44000 +0.93	38.47	37.36	37.41	72,504,288
27 Apr 26	37.51000 +0.40	37.85	36.98	37.01	45,172,356
24 Apr 26	37.11000 +0.15	37.16	36.71	36.81	30,838,324
23 Apr 26	36.96000 +0.02	37.08	36.78	36.95	22,508,944
22 Apr 26	36.94000 +0.03	36.95	36.61	36.91	22,773,864
21 Apr 26	36.91000 -0.03	37.20	36.88	36.98	27,651,660
20 Apr 26	36.94000 -0.01	37.01	36.80	36.93	26,978,644
17 Apr 26	36.95000 -0.37	37.25	36.93	37.25	38,950,352
16 Apr 26	37.32000 -0.07	37.52	37.23	37.40	21,937,532
15 Apr 26	37.39000 +0.11	37.46	37.21	37.33	22,335,168
14 Apr 26	37.28000 +0.12	37.35	37.10	37.20	20,105,900
13 Apr 26	37.16000 -0.18	37.28	37.04	37.28	18,407,516
10 Apr 26	37.34000 +0.02	37.44	37.15	37.29	17,131,190
09 Apr 26	37.32000 -0.48	37.78	37.21	37.60	25,475,196
08 Apr 26	37.80000 +0.47	37.86	37.60	37.64	28,502,074
07 Apr 26	37.33000 -0.14	37.51	37.07	37.48	20,834,068
03 Apr 26	37.47000 -0.38	37.91	37.38	37.81	17,213,520
02 Apr 26	37.85000 -0.17	38.01	37.70	38.00	19,646,236
01 Apr 26	38.02000 +0.20	38.13	37.83	38.07	19,276,932
31 Mar 26	37.82000 +0.17	38.37	37.65	37.65	30,643,446
30 Mar 26	37.65000 -0.23	37.76	37.40	37.51	21,303,166
27 Mar 26	37.88000 -0.06	38.01	37.48	37.61	19,194,682
26 Mar 26	37.94000 -0.19	38.35	37.90	38.16	19,284,412
25 Mar 26	38.13000 +0.53	38.15	37.55	37.68	26,114,192
24 Mar 26	37.60000 +0.66	37.69	37.02	37.15	33,340,048
23 Mar 26	36.94000 -1.28	37.75	36.83	37.72	55,367,936
20 Mar 26	38.22000 -0.34	38.77	38.13	38.55	44,760,000
19 Mar 26	38.56000 -0.46	38.98	38.44	38.80	31,205,238
18 Mar 26	39.02000 +0.08	39.05	38.71	38.94	35,354,960
17 Mar 26	38.94000 +0.16	39.20	38.83	38.90	43,806,524
16 Mar 26	38.78000 +0.18	38.90	38.39	38.50	42,274,000
13 Mar 26	38.60000 +0.72	38.66	37.80	37.88	59,326,448
12 Mar 26	37.88000 +0.08	37.92	37.58	37.70	23,999,720
11 Mar 26	37.80000 +0.06	37.87	37.54	37.75	27,614,504
10 Mar 26	37.74000 +0.41	37.74	37.34	37.37	28,565,386
09 Mar 26	37.33000 -0.07	37.48	37.03	37.20	30,094,312
06 Mar 26	37.40000 +0.36	37.43	36.85	37.00	26,663,500
05 Mar 26	37.04000 +0.15	37.12	36.93	36.93	24,140,280
04 Mar 26	36.89000 -0.20	37.03	36.60	37.00	42,985,880
03 Mar 26	37.09000 -0.11	37.45	37.01	37.19	45,709,824
02 Mar 26	37.20000 -0.25	37.36	37.01	37.30	45,275,144
27 Feb 26	37.45000 -0.14	37.67	37.22	37.58	47,221,796
26 Feb 26	37.59000 -0.90	37.94	37.50	37.50	84,341,376
25 Feb 26	38.49000 +0.06	38.78	38.42	38.48	33,846,464
24 Feb 26	38.43000 +0.06	38.65	38.38	38.60	25,206,142
13 Feb 26	38.37000 -0.06	38.52	38.26	38.43	19,719,414
12 Feb 26	38.43000 -0.29	38.70	38.39	38.64	27,163,336
11 Feb 26	38.72000 -0.08	38.86	38.69	38.78	18,223,908
10 Feb 26	38.80000 +0.18	38.83	38.54	38.62	23,227,460
09 Feb 26	38.62000 +0.06	38.70	38.54	38.61	23,833,516
06 Feb 26	38.56000 -0.36	38.99	38.52	38.80	29,860,626
05 Feb 26	38.92000 +0.04	39.00	38.63	38.75	34,611,484
04 Feb 26	38.88000 +0.52	38.88	38.18	38.26	37,966,376
03 Feb 26	38.36000 -0.18	38.79	38.18	38.53	37,633,116
02 Feb 26	38.54000 -0.16	39.08	38.50	38.60	36,721,972
30 Jan 26	38.70000 -0.18	39.19	38.63	38.85	44,910,424
29 Jan 26	38.88000 +0.55	38.97	37.99	38.27	74,727,176
28 Jan 26	38.33000 -0.58	38.91	38.28	38.91	72,208,432
27 Jan 26	38.91000 -0.16	39.30	38.89	39.10	46,123,108
26 Jan 26	39.07000 -0.36	39.58	39.02	39.43	62,856,664
23 Jan 26	39.43000 -1.42	39.97	39.40	39.97	68,553,496
22 Jan 26	40.85000 +0.08	41.05	40.58	40.79	47,174,320
21 Jan 26	40.77000 -0.51	41.34	40.65	41.30	66,252,488
20 Jan 26	41.28000 +0.75	41.35	40.46	40.54	90,636,128
19 Jan 26	40.53000 +0.18	40.64	40.36	40.36	41,436,616
16 Jan 26	40.35000 +0.23	40.48	40.22	40.22	45,931,040
15 Jan 26	40.12000 -0.08	40.33	40.10	40.20	32,484,664
14 Jan 26	40.20000 -0.13	40.39	40.16	40.31	45,444,620
13 Jan 26	40.33000 -0.20	40.65	40.25	40.60	46,147,016
12 Jan 26	40.53000 +0.05	40.58	40.26	40.47	39,308,408
09 Jan 26	40.48000 +0.04	40.53	40.36	40.43	29,290,916
08 Jan 26	40.44000 +0.00	40.48	40.28	40.43	27,093,040
07 Jan 26	40.44000 -0.38	40.82	40.42	40.82	42,363,200
06 Jan 26	40.82000 +0.06	40.86	40.65	40.77	39,544,736
05 Jan 26	40.76000 +0.54	40.80	40.22	40.34	49,672,864
31 Dec 25	40.22000 -0.31	40.81	40.15	40.56	50,297,268
30 Dec 25	40.53000 -0.19	40.76	40.37	40.66	38,389,944
29 Dec 25	40.72000 -0.04	41.12	40.64	40.76	39,274,100
26 Dec 25	40.76000 -0.15	40.94	40.71	40.88	25,917,300
25 Dec 25	40.91000 +0.15	41.04	40.66	40.73	26,407,936
24 Dec 25	40.76000 -0.14	40.92	40.65	40.81	28,664,670
23 Dec 25	40.90000 +0.02	41.15	40.77	40.87	33,087,232
22 Dec 25	40.88000 -0.26	41.16	40.85	41.14	34,582,028
19 Dec 25	41.14000 +0.18	41.15	40.86	40.99	30,797,640
18 Dec 25	40.96000 -0.14	41.10	40.83	41.10	24,735,632
17 Dec 25	41.10000 +0.25	41.20	40.64	40.84	42,424,972
16 Dec 25	40.85000 -0.02	40.91	40.70	40.78	25,155,336
15 Dec 25	40.87000 +0.12	41.06	40.83	40.91	36,005,940
12 Dec 25	40.75000 +0.10	40.95	40.58	40.72	48,713,716
11 Dec 25	40.65000 +0.28	41.08	40.48	40.51	45,594,136
10 Dec 25	40.37000 +0.02	40.51	40.15	40.30	25,869,510
09 Dec 25	40.35000 -0.33	40.84	40.30	40.72	29,229,290
08 Dec 25	40.68000 -0.19	41.05	40.62	40.88	32,810,512
05 Dec 25	40.87000 -0.07	41.09	40.65	40.94	27,438,228
04 Dec 25	40.94000 +0.13	41.17	40.70	40.78	26,462,708
03 Dec 25	40.81000 -0.09	41.15	40.76	40.85	37,187,296
02 Dec 25	40.90000 +0.05	41.06	40.66	40.85	32,049,756
01 Dec 25	40.85000 +0.49	40.85	40.32	40.42	40,882,756
28 Nov 25	40.36000 +0.03	40.39	40.11	40.28	20,437,144
27 Nov 25	40.33000 +0.00	40.48	40.04	40.25	29,593,024
26 Nov 25	40.33000 +0.26	40.38	40.02	40.07	31,965,464
25 Nov 25	40.07000 -0.04	40.20	39.72	40.16	41,343,500
24 Nov 25	40.11000 -0.14	40.42	40.01	40.26	35,530,092
21 Nov 25	40.25000 -0.10	40.72	39.97	40.18	55,094,876
20 Nov 25	40.35000 +0.19	40.64	40.06	40.18	33,290,212
19 Nov 25	40.16000 +0.05	40.29	40.00	40.10	21,800,636
18 Nov 25	40.11000 -0.08	40.46	40.05	40.19	26,568,320
17 Nov 25	40.19000 -0.43	40.62	40.06	40.62	36,643,972
14 Nov 25	40.62000 -0.38	41.13	40.61	40.87	35,122,340
13 Nov 25	41.00000 -0.15	41.32	40.75	41.15	44,163,840
12 Nov 25	41.15000 +0.23	41.35	40.93	40.93	58,015,816
11 Nov 25	40.92000 +0.06	41.09	40.75	40.90	46,845,272
10 Nov 25	40.86000 +0.84	40.88	40.09	40.10	64,099,108
07 Nov 25	40.02000 +0.03	40.08	39.88	39.95	24,483,224
06 Nov 25	39.99000 +0.27	40.05	39.65	39.71	34,753,080
05 Nov 25	39.72000 +0.01	39.88	39.45	39.55	28,106,984
04 Nov 25	39.71000 +0.19	39.92	39.41	39.50	39,819,816
03 Nov 25	39.52000 -0.23	39.84	39.20	39.65	61,344,392
31 Oct 25	39.75000 -0.72	40.03	39.52	39.79	92,155,576
30 Oct 25	40.47000 -0.22	40.79	40.41	40.61	43,959,552
29 Oct 25	40.69000 -0.03	40.72	40.52	40.72	28,743,320
28 Oct 25	40.72000 -0.25	41.15	40.67	40.97	33,806,124
27 Oct 25	40.97000 +0.47	41.14	40.51	40.53	61,652,528
24 Oct 25	40.50000 -0.03	40.75	40.44	40.53	29,237,984
23 Oct 25	40.53000 -0.04	40.64	40.21	40.55	33,112,416
22 Oct 25	40.57000 -0.12	40.81	40.52	40.58	30,774,274
21 Oct 25	40.69000 -0.08	40.86	40.45	40.77	35,437,168
20 Oct 25	40.77000 +0.55	40.78	40.23	40.36	39,471,512
17 Oct 25	40.22000 -0.55	41.05	40.17	40.73	45,180,384
16 Oct 25	40.77000 -0.05	40.94	40.60	40.82	39,746,860
15 Oct 25	40.82000 +0.24	40.95	40.45	40.65	43,886,996
14 Oct 25	40.58000 +0.13	40.79	40.10	40.45	55,771,100
13 Oct 25	40.45000 +0.04	40.60	39.59	39.80	56,569,296
10 Oct 25	40.41000 +0.03	40.84	40.03	40.18	60,957,628
09 Oct 25	40.38000 +0.66	40.38	39.40	39.73	63,809,840
30 Sep 25	39.72000 -0.22	40.00	39.66	39.96	39,537,616
29 Sep 25	39.94000 +0.09	40.05	39.45	39.85	41,019,140
26 Sep 25	39.85000 +0.35	40.05	39.30	39.51	45,010,752
25 Sep 25	39.50000 -0.49	39.90	39.45	39.88	46,899,084
24 Sep 25	39.99000 +0.35	40.04	39.43	39.65	36,378,048
23 Sep 25	39.64000 -0.19	40.03	39.46	39.80	43,424,368
22 Sep 25	39.83000 -0.61	40.33	39.70	40.30	58,202,672
19 Sep 25	40.44000 +0.23	40.46	40.01	40.11	39,340,852
18 Sep 25	40.21000 -0.58	40.87	40.08	40.70	58,031,216
17 Sep 25	40.79000 +0.29	40.83	40.37	40.46	52,592,640
16 Sep 25	40.50000 -0.44	40.89	40.50	40.89	55,572,496
15 Sep 25	40.94000 -0.11	41.05	40.68	41.04	49,279,520
12 Sep 25	41.05000 -0.32	41.45	41.02	41.38	66,088,368
11 Sep 25	41.37000 +0.21	41.39	41.01	41.17	52,817,248
10 Sep 25	41.16000 -0.18	41.37	41.11	41.32	49,111,192
09 Sep 25	41.34000 -0.08	41.67	41.26	41.44	66,671,352
08 Sep 25	41.42000 +0.06	41.72	41.27	41.50	62,731,800
05 Sep 25	41.36000 +0.17	41.40	41.01	41.15	64,346,492
04 Sep 25	41.19000 -0.35	41.55	41.00	41.50	70,362,968
03 Sep 25	41.54000 +0.02	42.46	41.50	42.25	82,252,600
02 Sep 25	41.52000 +0.11	41.85	41.11	41.25	85,587,056
01 Sep 25	41.41000 -1.19	42.59	41.35	42.59	161,570,464
29 Aug 25	42.60000 -4.65	43.38	42.11	43.38	254,197,024
28 Aug 25	47.25000 +0.01	47.70	46.94	47.24	69,702,800
27 Aug 25	47.24000 -0.80	48.35	47.23	48.06	69,353,152
26 Aug 25	48.04000 -0.06	48.23	47.72	48.00	50,896,128
25 Aug 25	48.10000 +0.99	48.10	47.10	47.25	76,238,240
22 Aug 25	47.11000 +0.47	47.19	46.53	46.98	81,658,256
21 Aug 25	46.64000 -0.54	47.05	46.06	46.91	76,565,752
20 Aug 25	47.18000 +0.12	47.19	46.58	46.80	46,944,560
19 Aug 25	47.06000 -0.59	48.15	46.85	47.78	63,412,128
18 Aug 25	47.65000 -0.14	48.25	47.51	47.79	37,044,168
15 Aug 25	47.79000 +0.09	47.82	47.23	47.67	35,123,144
14 Aug 25	47.70000 -0.03	48.24	47.70	47.79	30,276,324
13 Aug 25	47.73000 -0.15	48.12	47.64	48.00	27,288,192
12 Aug 25	47.88000 +0.65	48.30	47.19	47.30	45,065,336
11 Aug 25	47.23000 -0.21	47.55	47.06	47.44	24,430,892
08 Aug 25	47.44000 +0.44	47.61	46.90	47.04	28,078,004
07 Aug 25	47.00000 +0.10	47.15	46.67	46.80	26,471,072
06 Aug 25	46.90000 +0.18	46.98	46.61	46.82	25,552,840
05 Aug 25	46.72000 +0.60	46.79	45.93	46.15	27,789,352
04 Aug 25	46.12000 +0.23	46.25	45.75	45.88	21,078,596
01 Aug 25	45.89000 +0.27	46.05	45.63	45.72	23,400,138
31 Jul 25	45.62000 -0.75	46.40	45.50	46.38	44,771,648
30 Jul 25	46.37000 +0.25	46.66	46.04	46.14	32,021,728
29 Jul 25	46.12000 -0.51	46.78	46.01	46.65	42,760,076
28 Jul 25	46.63000 -0.17	47.10	46.59	46.94	38,220,072
25 Jul 25	46.80000 -0.99	47.59	46.50	46.50	62,199,316
24 Jul 25	47.79000 -0.36	48.24	47.63	48.18	31,614,250
23 Jul 25	48.15000 +0.26	48.47	47.92	47.94	26,358,298
22 Jul 25	47.89000 +0.34	47.92	47.44	47.53	29,974,224
21 Jul 25	47.55000 -0.33	48.08	47.39	47.89	26,950,048
18 Jul 25	47.88000 +0.32	47.90	47.54	47.80	21,073,924
17 Jul 25	47.56000 +0.08	48.05	47.40	47.48	22,569,010
16 Jul 25	47.48000 -0.47	48.09	47.34	48.09	27,924,858
15 Jul 25	47.95000 +0.70	48.09	47.15	47.37	39,774,068
14 Jul 25	47.25000 +0.30	47.68	47.02	47.14	30,575,544
11 Jul 25	46.95000 +0.61	47.15	46.45	46.50	31,834,760
10 Jul 25	46.34000 +0.14	46.52	45.95	46.20	20,938,268
09 Jul 25	46.20000 -0.40	46.68	46.11	46.62	27,491,900
08 Jul 25	46.60000 +0.11	46.92	46.38	46.49	25,601,760
07 Jul 25	46.49000 -0.25	46.94	46.38	46.90	18,980,232
04 Jul 25	46.74000 +0.21	46.84	46.30	46.53	19,616,992
03 Jul 25	46.53000 +0.12	46.67	46.25	46.60	21,712,982
02 Jul 25	46.41000 +0.96	46.72	45.49	45.55	54,209,592
01 Jul 25	45.45000 +0.53	45.48	44.85	45.05	24,245,376
30 Jun 25	44.92000 -0.30	45.54	44.87	45.23	32,162,212
27 Jun 25	45.22000 -0.28	45.92	45.13	45.57	32,309,676
26 Jun 25	45.50000 +0.13	45.79	45.37	45.52	25,252,654
25 Jun 25	45.37000 +0.47	45.49	44.77	44.93	30,318,548
24 Jun 25	44.90000 +0.48	45.00	44.49	44.49	29,895,386
23 Jun 25	44.42000 -0.22	44.72	44.20	44.60	29,072,350
20 Jun 25	44.64000 +0.56	44.66	44.03	44.08	24,825,448
19 Jun 25	44.08000 -0.40	44.54	44.04	44.46	27,509,648
18 Jun 25	44.48000 +0.03	44.85	44.40	44.49	21,210,606
17 Jun 25	44.45000 -0.15	44.72	44.34	44.61	25,659,288
16 Jun 25	44.60000 -0.32	45.15	44.58	44.92	30,469,816
13 Jun 25	44.92000 +0.06	45.04	44.65	44.71	35,220,452
12 Jun 25	44.86000 +0.09	44.99	44.54	44.89	27,008,412
11 Jun 25	44.77000 +0.12	44.94	44.55	44.62	22,664,216
10 Jun 25	44.65000 -0.17	45.07	44.56	44.82	33,923,600
09 Jun 25	44.82000 -0.05	45.15	44.65	45.00	27,446,034
06 Jun 25	44.87000 -0.07	45.08	44.85	45.03	22,215,172
05 Jun 25	44.94000 -0.38	45.50	44.83	45.38	35,648,852
04 Jun 25	45.32000 +0.34	45.59	44.99	45.05	30,537,264
03 Jun 25	44.98000 -1.44	46.34	44.80	46.23	73,364,320
30 May 25	46.42000 +0.36	46.54	45.86	46.07	31,870,676
29 May 25	46.06000 -0.62	46.79	46.00	46.60	35,263,668
28 May 25	46.68000 +0.50	46.76	45.93	46.36	23,138,684
27 May 25	46.18000 +0.14	46.50	46.05	46.05	17,854,292
26 May 25	46.04000 -0.52	46.70	45.88	46.57	25,722,090
23 May 25	46.56000 -0.52	47.43	46.45	47.01	32,748,884
22 May 25	47.08000 +0.21	47.31	46.88	46.88	22,898,444
21 May 25	46.87000 -0.13	47.27	46.75	46.90	21,147,726
20 May 25	47.00000 +1.29	47.00	45.68	45.75	47,033,680
19 May 25	45.71000 +0.13	45.88	45.48	45.70	22,071,492
16 May 25	45.58000 -0.62	46.31	45.45	46.21	31,092,520
15 May 25	46.20000 -0.70	46.27	45.75	46.07	28,851,508
14 May 25	46.90000 -0.08	47.22	46.64	47.00	33,151,376
13 May 25	46.98000 +0.08	47.14	46.81	47.00	24,868,040
12 May 25	46.90000 -0.10	47.30	46.78	47.18	33,505,872
09 May 25	47.00000 +0.48	47.18	46.53	46.68	31,742,360
08 May 25	46.52000 +0.42	46.65	46.11	46.19	26,715,984
07 May 25	46.10000 +0.63	46.35	45.80	45.98	40,618,040
06 May 25	45.47000 -0.09	46.06	45.31	45.89	39,160,844
30 Apr 25	45.56000 -0.71	46.40	45.52	46.35	33,052,284
29 Apr 25	46.27000 -0.28	46.85	45.85	46.73	33,777,860
28 Apr 25	46.55000 +1.33	47.30	46.25	46.81	86,370,368
25 Apr 25	45.22000 -0.18	45.53	45.09	45.31	23,313,706
24 Apr 25	45.40000 +0.11	45.54	45.00	45.29	20,435,140
23 Apr 25	45.29000 -0.26	45.75	45.15	45.70	22,135,188
22 Apr 25	45.55000 +0.36	45.99	45.03	45.17	21,666,460
21 Apr 25	45.19000 -0.11	45.40	44.91	45.25	20,695,448
18 Apr 25	45.30000 +0.32	45.50	44.73	44.87	22,543,760
17 Apr 25	44.98000 -0.30	45.13	44.62	45.13	20,241,344
16 Apr 25	45.28000 +0.42	45.37	44.48	44.68	34,048,084
15 Apr 25	44.86000 +0.97	44.97	43.56	43.89	51,724,300
14 Apr 25	43.89000 -1.21	45.15	43.60	45.10	66,954,568
11 Apr 25	45.10000 +0.29	45.12	44.13	44.60	30,408,872
10 Apr 25	44.81000 -0.06	44.95	44.25	44.71	43,656,184
09 Apr 25	44.87000 +0.25	45.20	43.83	44.17	55,132,480
08 Apr 25	44.62000 +1.32	44.69	42.91	43.28	75,597,336
07 Apr 25	43.30000 -2.05	44.68	42.20	43.20	92,719,776
03 Apr 25	45.35000 +0.18	45.40	44.55	44.75	40,141,608
02 Apr 25	45.17000 +0.04	46.00	45.00	45.13	31,611,956
01 Apr 25	45.13000 -0.33	45.50	44.80	45.33	35,732,896
31 Mar 25	45.46000 +0.18	46.23	45.20	45.35	43,852,864
28 Mar 25	45.28000 +0.09	45.54	44.97	45.19	31,283,368
27 Mar 25	45.19000 +0.24	45.42	44.80	44.99	29,743,896
26 Mar 25	44.95000 -0.21	45.36	44.55	45.00	36,842,112
25 Mar 25	45.16000 +0.18	45.60	44.90	44.96	53,615,232
24 Mar 25	44.98000 +1.24	45.29	44.17	44.47	84,886,640
21 Mar 25	43.74000 +1.03	43.86	42.79	42.79	70,854,832
20 Mar 25	42.71000 -0.90	43.66	42.69	43.57	43,916,152
19 Mar 25	43.61000 -0.16	43.90	43.33	43.85	29,341,858
18 Mar 25	43.77000 +0.47	44.16	43.22	43.46	43,162,920
17 Mar 25	43.30000 +0.10	43.57	43.08	43.30	35,524,808
14 Mar 25	43.20000 +0.67	43.40	42.54	42.54	51,662,156
13 Mar 25	42.53000 +0.41	42.92	42.02	42.10	50,705,752
12 Mar 25	42.12000 -0.23	42.40	41.93	42.36	32,931,960
11 Mar 25	42.35000 +0.10	42.51	41.86	41.90	34,854,528
10 Mar 25	42.25000 +0.39	42.25	41.55	41.86	36,583,072
07 Mar 25	41.86000 -0.25	42.22	41.74	41.99	31,447,480
06 Mar 25	42.11000 +0.05	42.20	41.69	42.15	45,377,404
05 Mar 25	42.06000 +0.37	42.20	41.44	41.73	51,902,844
04 Mar 25	41.69000 +1.13	42.45	41.58	41.95	110,012,840
03 Mar 25	40.56000 -0.29	41.02	40.45	40.84	41,993,896
28 Feb 25	40.85000 -0.58	41.87	40.81	41.38	61,372,840
27 Feb 25	41.43000 +0.51	41.61	40.94	40.95	73,799,736
26 Feb 25	40.92000 +0.42	41.06	40.50	40.50	48,929,712
25 Feb 25	40.50000 -0.77	41.19	40.40	41.18	66,644,156
24 Feb 25	41.27000 -0.09	41.58	40.90	41.16	53,752,600
21 Feb 25	41.36000 -0.49	41.84	40.84	41.84	81,951,120
20 Feb 25	41.85000 -0.09	41.98	41.33	41.85	62,417,504
19 Feb 25	41.94000 -1.09	43.09	41.76	43.04	95,038,712
18 Feb 25	43.03000 -0.64	43.59	42.93	43.50	43,042,176
17 Feb 25	43.67000 -0.32	43.99	43.28	43.81	37,143,080
14 Feb 25	43.99000 +0.17	44.27	43.70	43.70	28,122,852
13 Feb 25	43.82000 +0.06	44.05	43.56	43.70	33,805,096
12 Feb 25	43.76000 +0.10	43.88	43.33	43.65	27,072,784
11 Feb 25	43.66000 -0.22	44.14	43.45	43.97	29,179,656
10 Feb 25	43.88000 -0.24	44.24	43.65	44.12	30,589,784
07 Feb 25	44.12000 +0.48	44.27	43.31	43.68	40,139,928
06 Feb 25	43.64000 -0.19	44.04	43.33	43.87	34,309,684
05 Feb 25	43.83000 -1.06	44.80	43.74	44.54	34,466,488
27 Jan 25	44.89000 +0.43	45.27	44.47	44.47	28,353,972
24 Jan 25	44.46000 +0.19	44.88	43.93	44.27	33,151,744
23 Jan 25	44.27000 +0.21	44.82	44.10	44.25	37,509,776
22 Jan 25	44.06000 -0.70	44.74	43.55	44.66	39,685,584
21 Jan 25	44.76000 -0.32	45.40	44.62	45.38	30,001,068
20 Jan 25	45.08000 -0.92	46.38	44.70	46.02	61,877,340
17 Jan 25	46.00000 -0.30	46.39	45.54	46.15	24,589,548
16 Jan 25	46.30000 +0.21	47.14	46.12	46.30	29,793,836
15 Jan 25	46.09000 +0.45	46.84	45.46	45.52	32,881,740
14 Jan 25	45.64000 +0.74	45.87	44.79	44.86	31,582,176
13 Jan 25	44.90000 -1.50	45.97	44.69	45.80	42,111,240
10 Jan 25	46.40000 -1.10	47.76	46.25	47.34	37,161,252
09 Jan 25	47.50000 +0.26	47.65	46.71	47.30	45,412,644
08 Jan 25	47.24000 +1.59	47.38	45.45	45.60	77,821,328
07 Jan 25	45.65000 -0.37	46.36	45.10	45.81	44,406,076
06 Jan 25	46.02000 +0.28	46.52	45.28	45.94	54,212,812
03 Jan 25	45.74000 -0.60	47.32	45.60	46.38	52,708,616
02 Jan 25	46.34000 +0.89	47.48	46.00	46.48	95,253,248
31 Dec 24	45.45000 -0.12	45.95	45.23	45.60	42,476,700
30 Dec 24	45.57000 +0.51	45.96	45.06	45.06	38,882,168
27 Dec 24	45.06000 -0.38	45.62	44.61	45.44	37,915,644
26 Dec 24	45.44000 +0.00	45.63	45.00	45.45	32,452,740
25 Dec 24	45.44000 -0.14	45.99	45.21	45.75	40,087,780
24 Dec 24	45.58000 +1.09	46.11	44.52	44.52	70,082,616
23 Dec 24	44.49000 +1.23	44.70	43.31	43.32	69,320,640
20 Dec 24	43.26000 -0.39	43.95	43.20	43.65	35,096,648
19 Dec 24	43.65000 +0.20	43.99	43.17	43.30	43,438,684
18 Dec 24	43.45000 +0.45	43.56	43.13	43.19	29,719,828
17 Dec 24	43.00000 +0.12	43.53	42.76	42.86	33,483,868
16 Dec 24	42.88000 -0.12	43.44	42.71	42.86	30,920,372
13 Dec 24	43.00000 -0.46	43.40	42.75	43.31	43,500,160
12 Dec 24	43.46000 +0.15	43.55	43.05	43.21	32,395,962
11 Dec 24	43.31000 +0.33	43.60	42.81	42.92	32,608,684
10 Dec 24	42.98000 +0.63	44.19	42.92	43.52	75,926,080
09 Dec 24	42.35000 +0.08	42.63	41.61	42.28	35,374,008
06 Dec 24	42.27000 -0.05	42.66	42.11	42.30	38,486,016
05 Dec 24	42.32000 -0.31	43.05	42.23	42.65	30,419,084
04 Dec 24	42.63000 +0.28	43.39	42.07	42.38	53,698,424
03 Dec 24	42.35000 +0.31	42.40	41.85	41.92	34,841,160
02 Dec 24	42.04000 -0.04	42.15	41.40	42.08	39,186,784
29 Nov 24	42.08000 +0.48	42.21	41.51	41.61	34,638,076
28 Nov 24	41.60000 -0.49	42.19	41.50	42.06	26,382,498
27 Nov 24	42.09000 +0.91	42.09	41.16	41.29	43,224,024
26 Nov 24	41.18000 +0.21	41.42	40.51	40.84	39,450,572
25 Nov 24	40.97000 -0.33	41.77	40.80	41.30	42,357,128
22 Nov 24	41.30000 -1.01	42.66	41.25	42.26	50,814,544
21 Nov 24	42.31000 -0.42	42.69	42.00	42.66	39,628,120
20 Nov 24	42.73000 -0.20	42.85	42.56	42.85	29,577,144
19 Nov 24	42.93000 +0.06	43.06	42.51	42.87	29,152,792
18 Nov 24	42.87000 -0.25	43.50	42.70	43.16	34,039,680
15 Nov 24	43.12000 -0.60	43.86	42.89	43.65	42,410,752
14 Nov 24	43.72000 -0.20	44.44	43.29	43.60	45,993,404
13 Nov 24	43.92000 +0.22	44.22	43.50	43.57	45,349,180
12 Nov 24	43.70000 -0.05	44.95	43.53	43.75	66,071,776
11 Nov 24	43.75000 -0.50	43.94	43.17	43.92	56,605,748
08 Nov 24	44.25000 -0.01	45.12	43.80	44.60	81,382,728
07 Nov 24	44.26000 +1.42	44.26	42.53	42.66	79,996,792
06 Nov 24	42.84000 -1.06	43.81	42.67	43.80	79,986,480
05 Nov 24	43.90000 +0.60	43.97	42.82	43.30	63,199,376
04 Nov 24	43.30000 -0.22	43.66	42.86	43.60	54,547,736
01 Nov 24	43.52000 +0.02	43.95	43.20	43.50	54,205,024
31 Oct 24	43.50000 -2.28	44.70	43.08	44.50	104,991,528
30 Oct 24	45.78000 -0.81	47.03	45.41	46.59	40,839,080
29 Oct 24	46.59000 -0.17	47.34	46.51	46.81	28,215,944
28 Oct 24	46.76000 -0.23	47.33	46.37	46.99	27,910,688
25 Oct 24	46.99000 -0.39	47.38	46.80	47.30	26,174,534
24 Oct 24	47.38000 -0.55	47.93	47.21	47.66	19,460,096
23 Oct 24	47.93000 +0.15	48.43	47.58	47.88	32,693,868
22 Oct 24	47.78000 +0.78	48.44	46.80	46.98	42,234,104
21 Oct 24	47.00000 -0.30	47.37	46.24	47.30	47,446,656
18 Oct 24	47.30000 +0.69	47.98	46.24	46.49	47,005,904
17 Oct 24	46.61000 -0.86	48.27	46.57	47.68	38,612,332
16 Oct 24	47.47000 -1.10	48.06	46.88	47.98	45,436,088
15 Oct 24	48.57000 -1.27	49.99	48.53	49.78	35,601,268
14 Oct 24	49.84000 +1.25	50.38	48.66	48.66	53,868,616
11 Oct 24	48.59000 -1.06	49.87	48.22	49.66	42,710,000
10 Oct 24	49.65000 +1.72	50.43	48.17	48.17	73,522,816
09 Oct 24	47.93000 -3.57	50.45	46.85	50.45	110,521,200
08 Oct 24	51.50000 +3.56	52.73	49.21	52.73	129,467,416
30 Sep 24	47.94000 +3.54	48.12	45.50	45.51	138,686,864
27 Sep 24	44.40000 +0.02	45.50	43.55	45.12	91,250,192
26 Sep 24	44.38000 +1.90	44.40	42.45	42.70	60,192,988
25 Sep 24	42.48000 +1.00	43.08	41.95	41.99	64,768,444
24 Sep 24	41.48000 +0.05	41.85	40.60	41.85	52,659,324
23 Sep 24	41.43000 +0.36	41.63	40.94	41.07	26,690,512
20 Sep 24	41.07000 +0.42	41.20	40.52	40.70	31,839,792
19 Sep 24	40.65000 +0.13	40.71	39.61	40.00	32,575,868
18 Sep 24	40.52000 +1.28	40.57	39.19	39.27	35,181,360
13 Sep 24	39.24000 +0.58	39.57	38.61	38.67	26,332,892
12 Sep 24	38.66000 -0.43	39.24	38.28	39.02	28,848,026
11 Sep 24	39.09000 +0.09	39.58	38.56	38.86	23,414,140
10 Sep 24	39.00000 +0.10	39.28	38.82	38.90	16,914,500
09 Sep 24	38.90000 -1.06	39.95	38.83	39.95	30,581,566
06 Sep 24	39.96000 -0.38	40.53	39.94	40.33	16,739,943
05 Sep 24	40.34000 -0.19	40.88	39.95	40.53	23,358,752
04 Sep 24	40.53000 -0.10	40.90	40.23	40.52	25,192,526
03 Sep 24	40.63000 +0.58	40.83	40.01	40.01	29,773,464
02 Sep 24	40.05000 +0.35	40.58	39.61	39.80	43,207,352
30 Aug 24	39.70000 +0.89	40.38	38.36	38.66	47,082,760
29 Aug 24	38.81000 +0.01	39.45	38.78	38.79	27,705,632
28 Aug 24	38.80000 -2.97	39.50	38.36	39.45	40,555,660
27 Aug 24	41.77000 -0.30	42.03	41.63	42.03	31,471,438
26 Aug 24	42.07000 +0.03	42.30	41.68	42.18	34,787,016
23 Aug 24	42.04000 +0.78	42.18	41.12	41.27	45,770,456
22 Aug 24	41.26000 +0.43	41.39	40.79	41.00	32,486,060
21 Aug 24	40.83000 -0.13	41.18	40.51	40.80	18,746,250
20 Aug 24	40.96000 +0.22	41.06	40.31	40.74	23,622,592
19 Aug 24	40.74000 -0.28	41.39	40.41	40.82	24,951,264
16 Aug 24	41.02000 +0.50	41.15	40.45	40.65	23,508,600
15 Aug 24	40.52000 +0.40	40.84	39.85	40.06	26,014,464
14 Aug 24	40.12000 -0.11	40.32	39.82	40.23	12,968,626
13 Aug 24	40.23000 -0.10	40.45	39.73	40.38	19,476,208
12 Aug 24	40.33000 +0.03	40.75	40.07	40.11	17,485,102
09 Aug 24	40.30000 -0.18	40.72	40.22	40.48	18,936,870
08 Aug 24	40.48000 +0.01	40.75	40.26	40.46	22,621,580
07 Aug 24	40.47000 -0.21	40.70	40.06	40.58	26,181,338
06 Aug 24	40.68000 -0.43	41.49	40.29	41.11	35,646,752
05 Aug 24	41.11000 +0.46	41.79	40.55	40.60	61,486,216
02 Aug 24	40.65000 +0.03	41.03	40.09	40.49	30,526,884
01 Aug 24	40.62000 +0.60	40.97	39.82	39.82	42,696,640
31 Jul 24	40.02000 +1.03	40.21	38.69	38.86	43,518,492
30 Jul 24	38.99000 -0.84	39.72	38.66	39.70	37,406,216
29 Jul 24	39.83000 +0.00	40.35	39.50	40.07	35,471,368
26 Jul 24	39.83000 +2.44	39.93	38.90	38.99	93,874,112
25 Jul 24	37.39000 +0.23	37.57	36.74	37.08	26,508,930
24 Jul 24	37.16000 -0.94	38.10	37.00	38.07	37,031,260
23 Jul 24	38.10000 -0.76	38.91	38.10	38.83	23,476,284
22 Jul 24	38.86000 -0.39	39.40	38.71	39.20	24,217,190
19 Jul 24	39.25000 -0.11	39.30	38.80	39.27	25,426,736
18 Jul 24	39.36000 +0.95	39.41	38.11	38.23	42,468,120
17 Jul 24	38.41000 -0.07	38.54	37.80	38.30	32,360,936
16 Jul 24	38.48000 -0.15	38.75	38.13	38.65	25,286,618
15 Jul 24	38.63000 -0.24	38.99	38.41	38.86	21,150,176
12 Jul 24	38.87000 +0.19	39.05	38.38	38.50	33,614,812
11 Jul 24	38.68000 +0.80	38.78	38.02	38.18	33,347,640
10 Jul 24	37.88000 -0.50	38.55	37.66	38.38	29,570,072
09 Jul 24	38.38000 +0.43	38.46	37.73	37.98	30,184,704
08 Jul 24	37.95000 +0.25	38.00	37.43	37.67	27,260,302
05 Jul 24	37.70000 -0.32	38.24	37.20	38.01	39,027,320
04 Jul 24	38.02000 -0.11	38.70	37.82	38.15	37,059,372
03 Jul 24	38.13000 -0.13	38.46	38.02	38.23	24,424,534
02 Jul 24	38.26000 -0.64	38.89	38.05	38.80	39,888,408
01 Jul 24	38.90000 -0.32	39.50	38.75	39.02	27,596,072
28 Jun 24	39.22000 -0.26	39.70	39.05	39.23	27,875,496
27 Jun 24	39.48000 -0.43	39.91	38.91	39.77	37,342,072
26 Jun 24	39.91000 -0.52	40.60	39.81	40.43	25,362,200
25 Jun 24	40.43000 +0.38	40.86	39.82	39.95	28,457,256
24 Jun 24	40.05000 +0.34	40.23	39.50	39.55	29,110,376
21 Jun 24	39.71000 -0.06	39.94	39.33	39.70	24,759,484
20 Jun 24	39.77000 -0.21	40.16	39.56	39.95	23,528,796
19 Jun 24	39.98000 -0.43	40.35	39.47	40.31	29,105,336
18 Jun 24	40.41000 +0.05	40.50	40.00	40.25	18,985,710
17 Jun 24	40.36000 -0.57	41.12	40.22	40.70	30,108,874
14 Jun 24	40.93000 +0.70	40.95	40.09	40.24	31,620,216
13 Jun 24	40.23000 -0.48	41.02	40.20	40.71	26,438,756
12 Jun 24	40.71000 +0.14	40.88	39.98	40.44	23,390,652
11 Jun 24	40.57000 -0.53	41.29	40.08	40.95	37,588,308
07 Jun 24	41.10000 -0.41	41.62	40.78	41.35	31,912,692
06 Jun 24	41.51000 +0.61	41.85	40.76	40.78	40,103,084
05 Jun 24	40.90000 -0.68	41.89	40.85	41.59	25,901,702
04 Jun 24	41.58000 +0.10	41.71	40.88	41.35	24,068,584
03 Jun 24	41.48000 +0.78	41.70	40.62	40.73	31,390,260
31 May 24	40.70000 -0.40	41.46	40.70	41.35	26,997,276
30 May 24	41.10000 -0.08	41.50	40.95	41.10	20,141,556
29 May 24	41.18000 -0.38	41.74	41.18	41.50	25,684,628
28 May 24	41.56000 -0.36	42.04	41.36	41.92	25,602,668
27 May 24	41.92000 +0.75	42.13	41.06	41.13	39,729,592
24 May 24	41.17000 -0.05	41.48	40.90	41.00	23,040,992
23 May 24	41.22000 -0.34	41.57	40.95	41.56	34,515,704
22 May 24	41.56000 -0.24	41.86	41.41	41.85	25,662,308
21 May 24	41.80000 -0.08	42.01	41.50	41.80	35,166,064
20 May 24	41.88000 -0.37	42.71	41.72	42.33	37,527,720
17 May 24	42.25000 -0.09	42.45	41.52	42.30	42,570,792
16 May 24	42.34000 -0.42	42.74	42.16	42.70	31,683,274
15 May 24	42.76000 +0.12	43.21	42.38	42.40	24,956,828
14 May 24	42.64000 -0.94	43.57	42.24	43.55	39,554,920
13 May 24	43.58000 +0.36	43.83	42.85	43.38	34,180,256
10 May 24	43.22000 +0.54	43.36	42.67	42.70	39,675,560
09 May 24	42.68000 +0.48	42.75	42.10	42.31	29,378,432
08 May 24	42.20000 -0.47	42.84	42.15	42.63	30,191,760
07 May 24	42.67000 -0.74	43.31	42.65	43.09	42,169,408
06 May 24	43.41000 +1.29	43.73	42.31	42.60	75,427,856
30 Apr 24	42.12000 +1.61	42.75	40.55	41.00	98,063,568
29 Apr 24	40.51000 +1.01	40.96	39.10	39.56	52,500,636
26 Apr 24	39.50000 +0.55	39.55	38.91	39.09	29,699,520
25 Apr 24	38.95000 +0.08	39.17	38.70	38.80	16,140,447
24 Apr 24	38.87000 -0.28	39.20	38.50	39.01	23,506,340
23 Apr 24	39.15000 -0.42	39.55	38.67	39.38	28,677,688
22 Apr 24	39.57000 -0.37	40.47	39.39	39.92	31,251,854
19 Apr 24	39.94000 -0.06	40.13	39.64	39.71	27,368,644
18 Apr 24	40.00000 +0.43	40.60	39.31	39.45	49,859,208
17 Apr 24	39.57000 +0.19	39.58	38.40	39.13	37,353,136
16 Apr 24	39.38000 -0.02	39.76	38.87	39.26	43,295,032
15 Apr 24	39.40000 +1.22	39.43	38.19	38.33	46,693,408
12 Apr 24	38.18000 +0.28	38.55	37.77	37.95	32,834,898
11 Apr 24	37.90000 -0.02	38.00	37.45	37.79	28,870,476
10 Apr 24	37.92000 -0.18	38.65	37.80	38.08	37,431,208
09 Apr 24	38.10000 -1.47	39.60	38.05	39.50	58,751,840
08 Apr 24	39.57000 -0.80	40.36	39.40	40.36	36,713,408
03 Apr 24	40.37000 +0.38	40.48	39.86	39.96	25,537,448
02 Apr 24	39.99000 -0.13	40.39	39.81	40.00	30,917,472
01 Apr 24	40.12000 +0.81	40.28	39.46	39.50	38,507,560
29 Mar 24	39.31000 +0.11	39.45	38.88	39.10	23,585,812
28 Mar 24	39.20000 +0.53	39.50	38.38	38.95	46,044,060
27 Mar 24	38.67000 +0.57	39.08	38.02	38.02	45,811,960
26 Mar 24	38.10000 -0.06	38.33	37.80	38.14	33,520,860
25 Mar 24	38.16000 +0.02	38.62	37.85	38.01	33,678,792
22 Mar 24	38.14000 +0.22	38.25	37.77	37.90	29,490,524
21 Mar 24	37.92000 -0.33	38.39	37.80	38.30	31,192,404
20 Mar 24	38.25000 -0.03	38.46	37.75	38.26	31,623,268
19 Mar 24	38.28000 -0.02	38.57	38.10	38.25	30,884,364
18 Mar 24	38.30000 -0.52	38.89	38.02	38.84	52,370,520
15 Mar 24	38.82000 -0.73	39.61	38.51	39.59	48,550,856
14 Mar 24	39.55000 +0.07	40.03	39.31	39.33	34,813,600
13 Mar 24	39.48000 +0.22	39.56	38.93	39.19	41,975,320
12 Mar 24	39.26000 -1.21	40.46	38.90	40.46	83,467,248
11 Mar 24	40.47000 -0.50	41.25	40.05	40.97	44,482,792
08 Mar 24	40.97000 +0.02	41.16	40.57	40.96	26,247,376
07 Mar 24	40.95000 +0.83	41.17	40.31	40.44	44,230,624
06 Mar 24	40.12000 -0.08	40.58	40.05	40.18	27,965,688
05 Mar 24	40.20000 +0.13	40.26	39.54	39.99	41,534,196
04 Mar 24	40.07000 +0.06	41.00	39.84	40.40	51,299,212
01 Mar 24	40.01000 +0.96	40.02	38.94	39.08	49,235,128
29 Feb 24	39.05000 +0.25	39.19	38.70	38.80	33,944,024
28 Feb 24	38.80000 -0.08	39.19	38.55	38.87	35,133,408
27 Feb 24	38.88000 +0.00	39.00	38.52	38.76	35,105,044
26 Feb 24	38.88000 +0.76	39.34	38.61	38.66	48,760,696
23 Feb 24	38.12000 -0.16	38.41	37.90	38.35	34,173,800
22 Feb 24	38.28000 +0.41	38.30	37.60	37.70	31,474,564
21 Feb 24	37.87000 -0.09	38.35	37.61	37.90	47,622,552
20 Feb 24	37.96000 +0.98	38.00	36.94	37.00	51,256,680
19 Feb 24	36.98000 +0.84	37.00	36.16	36.48	49,645,368
08 Feb 24	36.14000 -0.66	36.94	35.96	36.80	57,054,424
07 Feb 24	36.80000 +0.90	36.88	35.47	35.91	77,041,840
06 Feb 24	35.90000 -0.18	36.80	35.55	35.90	77,154,592
05 Feb 24	36.08000 +0.48	36.16	35.13	35.35	68,096,944
02 Feb 24	35.60000 +0.32	35.84	34.63	35.20	57,203,300
01 Feb 24	35.28000 +0.03	35.49	35.01	35.18	39,645,156
31 Jan 24	35.25000 +0.10	35.67	34.91	34.98	57,217,632
30 Jan 24	35.15000 +0.09	35.57	34.67	34.80	59,559,304
29 Jan 24	35.06000 +1.40	35.25	34.41	34.97	82,599,744
26 Jan 24	33.66000 +0.00	33.77	33.20	33.61	40,242,880
25 Jan 24	33.66000 +0.01	33.81	33.41	33.65	34,303,216
24 Jan 24	33.65000 +0.70	33.70	32.96	33.16	32,424,808
23 Jan 24	32.95000 -0.05	33.15	32.73	33.01	34,201,624
22 Jan 24	33.00000 -0.55	33.73	32.80	33.51	37,486,768
19 Jan 24	33.55000 -0.09	33.75	33.36	33.50	22,119,308
18 Jan 24	33.64000 -0.03	33.80	32.83	33.45	42,599,896
17 Jan 24	33.67000 -0.44	34.17	33.66	33.98	25,404,360
16 Jan 24	34.11000 +0.27	34.24	33.61	33.74	28,881,664
15 Jan 24	33.84000 +0.22	33.95	33.42	33.45	29,568,134
12 Jan 24	33.62000 +0.03	33.83	33.42	33.50	22,401,272
11 Jan 24	33.59000 -0.08	33.82	33.42	33.66	28,408,874
10 Jan 24	33.67000 +0.18	33.84	33.28	33.35	36,648,552
09 Jan 24	33.49000 +0.59	33.55	32.65	32.81	43,820,768
08 Jan 24	32.90000 -0.08	33.21	32.85	33.12	41,591,136
05 Jan 24	32.98000 +1.03	33.29	31.62	32.05	83,215,672
04 Jan 24	31.95000 +0.15	32.01	31.45	31.90	33,339,804
03 Jan 24	31.80000 -0.23	32.08	31.70	32.00	25,446,892
02 Jan 24	32.03000 -0.14	32.20	31.96	32.17	25,379,730
29 Dec 23	32.17000 -0.14	32.34	31.92	32.21	32,914,692
28 Dec 23	32.31000 +0.26	32.44	31.98	32.20	38,034,300
27 Dec 23	32.05000 +0.28	32.10	31.68	31.81	27,642,532
26 Dec 23	31.77000 -0.18	32.34	31.68	31.95	23,086,524
25 Dec 23	31.95000 -0.09	32.24	31.85	32.07	28,184,292
22 Dec 23	32.04000 +0.55	32.32	31.29	31.32	58,111,968
21 Dec 23	31.49000 +0.69	31.86	31.06	31.10	91,325,112
20 Dec 23	30.80000 -2.35	32.80	30.78	32.78	124,110,576
19 Dec 23	33.15000 -0.02	33.18	32.91	33.16	16,178,453
18 Dec 23	33.17000 +0.07	33.38	32.64	32.95	21,099,656
15 Dec 23	33.10000 -0.04	33.35	33.06	33.25	26,169,824
14 Dec 23	33.14000 +0.18	33.40	33.00	33.00	28,416,366
13 Dec 23	32.96000 -0.32	33.30	32.82	33.30	23,394,384
12 Dec 23	33.28000 +0.44	33.37	32.72	32.78	30,116,028
11 Dec 23	32.84000 -0.04	32.97	32.36	32.71	28,110,590
08 Dec 23	32.88000 +0.06	33.03	32.71	32.80	21,717,436
07 Dec 23	32.82000 +0.40	33.08	32.45	32.50	30,685,664
06 Dec 23	32.42000 -0.05	32.69	32.34	32.43	21,377,680
05 Dec 23	32.47000 -0.33	32.96	32.47	32.73	22,886,576
04 Dec 23	32.80000 +0.30	32.93	32.38	32.46	24,830,564
01 Dec 23	32.50000 -0.45	33.00	32.23	32.98	34,727,692
30 Nov 23	32.95000 +0.07	33.08	32.77	32.77	19,720,996
29 Nov 23	32.88000 -0.01	32.93	32.63	32.85	17,957,992
28 Nov 23	32.89000 +0.12	32.96	32.65	32.75	16,068,120
27 Nov 23	32.77000 -0.23	33.00	32.58	33.00	23,148,858
24 Nov 23	33.00000 +0.04	33.13	32.80	32.96	20,952,668
23 Nov 23	32.96000 +0.21	33.00	32.53	32.75	21,939,792
22 Nov 23	32.75000 -0.12	32.92	32.66	32.78	20,053,504
21 Nov 23	32.87000 +0.08	33.26	32.80	32.86	29,422,032
20 Nov 23	32.79000 +0.29	32.97	32.21	32.50	29,238,756
17 Nov 23	32.50000 -0.11	32.57	32.26	32.40	22,167,156
16 Nov 23	32.61000 -0.24	32.85	32.45	32.80	20,330,914
15 Nov 23	32.85000 +0.07	33.02	32.70	32.98	26,026,096
14 Nov 23	32.78000 +0.21	32.84	32.20	32.41	30,218,276
13 Nov 23	32.57000 -0.91	33.48	32.32	33.33	57,797,676
10 Nov 23	33.48000 -0.22	33.70	33.37	33.70	22,059,028
09 Nov 23	33.70000 +0.03	33.83	33.58	33.67	19,669,076
08 Nov 23	33.67000 -0.12	33.88	33.50	33.80	31,561,460
07 Nov 23	33.79000 -0.29	34.02	33.66	34.00	28,382,024
06 Nov 23	34.08000 +0.07	34.18	33.84	34.15	34,239,652
03 Nov 23	34.01000 -0.02	34.16	33.86	34.03	24,487,608
02 Nov 23	34.03000 +0.19	34.42	33.85	33.87	29,878,820
01 Nov 23	33.84000 -0.09	34.05	33.71	33.85	20,289,868
31 Oct 23	33.93000 -0.12	34.28	33.82	34.28	25,942,328
30 Oct 23	34.05000 -0.17	34.27	33.81	34.10	30,171,384
27 Oct 23	34.22000 +0.83	34.42	33.55	33.88	45,603,264
26 Oct 23	33.39000 -0.10	33.65	33.15	33.40	20,571,108
25 Oct 23	33.49000 -0.06	34.05	33.42	33.99	26,435,366
24 Oct 23	33.55000 +0.10	33.68	33.21	33.60	26,026,064
23 Oct 23	33.45000 -0.13	33.80	33.11	33.58	17,896,280
20 Oct 23	33.58000 -0.13	33.88	33.48	33.63	21,186,196
19 Oct 23	33.71000 -0.68	34.31	33.69	34.16	30,727,540
18 Oct 23	34.39000 -0.40	34.70	34.31	34.70	19,329,072
17 Oct 23	34.79000 +0.21	34.85	34.50	34.59	16,440,913
16 Oct 23	34.58000 -0.23	34.88	34.51	34.80	18,094,640
13 Oct 23	34.81000 -0.35	35.05	34.63	35.00	21,047,484
12 Oct 23	35.16000 +0.09	35.48	34.95	35.35	25,856,014
11 Oct 23	35.07000 -0.18	35.81	35.03	35.29	23,652,802
10 Oct 23	35.25000 -1.35	36.85	35.08	36.73	46,055,188
09 Oct 23	36.60000 +0.30	36.77	35.84	36.20	24,756,794
28 Sep 23	36.30000 -0.20	36.65	36.25	36.53	15,202,928
27 Sep 23	36.50000 -0.05	36.85	36.43	36.46	16,985,908
26 Sep 23	36.55000 -0.10	36.89	36.50	36.63	10,030,882
25 Sep 23	36.65000 -0.06	36.92	36.50	36.83	16,667,468
22 Sep 23	36.71000 +0.57	36.73	36.01	36.33	20,512,664
21 Sep 23	36.14000 -0.46	36.55	36.11	36.50	16,517,278
20 Sep 23	36.60000 +0.50	36.75	35.80	36.20	22,025,288
19 Sep 23	36.10000 -0.05	36.10	35.89	36.10	19,334,856
18 Sep 23	36.15000 +0.19	36.16	35.61	35.84	15,070,974
15 Sep 23	35.96000 -0.32	36.46	35.81	36.35	25,823,230
14 Sep 23	36.28000 +0.01	36.40	35.98	36.36	15,392,565
13 Sep 23	36.27000 -0.28	36.60	36.18	36.45	13,815,220
12 Sep 23	36.55000 +0.33	36.75	36.03	36.22	19,690,154
11 Sep 23	36.22000 +0.16	36.50	35.96	36.17	22,425,636
08 Sep 23	36.06000 -0.53	36.55	35.92	36.45	16,146,567
07 Sep 23	36.59000 -0.14	36.83	36.41	36.70	17,588,528
06 Sep 23	36.73000 -0.23	36.90	36.45	36.90	21,578,468
05 Sep 23	36.96000 -0.25	37.23	36.83	37.21	21,816,700
04 Sep 23	37.21000 +0.52	37.33	36.74	37.00	36,821,004
01 Sep 23	36.69000 +0.90	36.78	35.90	35.90	41,700,436
31 Aug 23	35.79000 +0.67	36.02	35.43	35.64	54,481,928
30 Aug 23	35.12000 +0.33	35.55	34.81	34.94	40,175,068
29 Aug 23	34.79000 +0.26	34.88	34.25	34.46	33,015,746
28 Aug 23	34.53000 -0.12	36.50	34.39	36.09	50,445,212
25 Aug 23	34.65000 -0.12	34.86	34.37	34.53	16,570,466
24 Aug 23	34.77000 +0.54	34.97	34.15	34.23	22,656,380
23 Aug 23	34.23000 -0.27	34.82	34.19	34.67	22,994,072
22 Aug 23	34.50000 -0.11	34.99	34.34	34.76	31,705,624
21 Aug 23	34.61000 -0.87	35.59	34.61	35.50	33,962,536
18 Aug 23	35.48000 -0.54	36.08	35.33	36.02	22,248,764
17 Aug 23	36.02000 +0.20	36.04	35.20	35.53	15,331,782
16 Aug 23	35.82000 +0.08	36.00	35.35	35.67	15,566,153
15 Aug 23	35.74000 -0.08	36.05	35.52	35.78	18,740,548
14 Aug 23	35.82000 -0.09	35.90	34.96	35.66	32,967,740
11 Aug 23	35.91000 -0.64	36.55	35.80	36.55	27,262,192
10 Aug 23	36.55000 -0.41	37.10	35.98	37.02	39,013,580
09 Aug 23	36.96000 -0.94	37.20	36.83	37.15	22,322,748
08 Aug 23	37.90000 -0.15	38.20	37.76	37.90	19,126,656
07 Aug 23	38.05000 -0.39	38.53	37.90	38.36	21,164,916
04 Aug 23	38.44000 +0.22	39.08	38.38	38.39	21,825,410
03 Aug 23	38.22000 -0.07	38.38	38.00	38.10	19,260,828
02 Aug 23	38.29000 -0.16	38.65	38.18	38.45	20,437,096
01 Aug 23	38.45000 -0.31	39.05	38.23	38.66	25,098,364
31 Jul 23	38.76000 -0.04	39.50	38.63	39.01	35,865,424
28 Jul 23	38.80000 +0.61	39.06	38.15	38.15	40,653,768
27 Jul 23	38.19000 -0.67	39.00	38.06	38.86	24,428,250
26 Jul 23	38.86000 +0.16	39.04	38.51	38.55	33,358,112
25 Jul 23	38.70000 +2.08	38.88	36.99	36.99	75,421,816
24 Jul 23	36.62000 -0.41	36.99	36.46	36.80	17,437,402
21 Jul 23	37.03000 -0.22	37.61	36.90	37.53	18,204,040
20 Jul 23	37.25000 -0.26	37.80	37.25	37.51	19,074,530
19 Jul 23	37.51000 +0.27	37.58	37.16	37.24	23,728,454
18 Jul 23	37.24000 +0.36	37.45	36.66	36.90	27,392,632
17 Jul 23	36.88000 +0.14	37.00	36.52	36.78	13,816,157
14 Jul 23	36.74000 -0.48	37.30	36.60	37.28	26,662,588
13 Jul 23	37.22000 +0.00	37.63	37.05	37.25	24,159,648
12 Jul 23	37.22000 +0.13	37.55	36.90	37.09	27,178,150
11 Jul 23	37.09000 +0.42	37.20	36.58	36.70	21,422,932
10 Jul 23	36.67000 +0.19	36.90	36.42	36.60	20,183,256
07 Jul 23	36.48000 -0.21	36.70	36.30	36.65	20,128,000
06 Jul 23	36.69000 -0.26	37.46	36.64	36.81	21,953,952
05 Jul 23	36.95000 +0.07	37.09	36.55	36.92	25,859,452
04 Jul 23	36.88000 -0.52	37.55	36.63	37.40	34,107,540
03 Jul 23	37.40000 +0.89	37.65	36.40	36.52	42,355,132
30 Jun 23	36.51000 -0.28	36.97	36.48	36.94	29,317,376
29 Jun 23	36.79000 -0.51	37.58	36.75	37.47	25,545,292
28 Jun 23	37.30000 +0.42	37.68	37.00	37.00	52,816,912
27 Jun 23	36.88000 +0.91	37.10	35.73	35.97	57,405,772
26 Jun 23	35.97000 -0.19	36.73	35.85	36.30	41,784,596
21 Jun 23	36.16000 -0.21	36.80	36.03	36.30	26,724,698
20 Jun 23	36.37000 +0.33	37.30	36.11	36.11	42,234,056
19 Jun 23	36.04000 -1.06	36.93	35.98	36.90	43,884,808
16 Jun 23	37.10000 +0.06	37.28	36.48	37.11	54,070,428
15 Jun 23	37.04000 +0.42	37.24	36.66	36.95	51,326,764
14 Jun 23	36.62000 +0.55	37.08	36.15	36.21	53,870,616
13 Jun 23	36.07000 -0.01	36.58	35.89	36.08	37,705,368
12 Jun 23	36.08000 +0.88	36.41	35.17	35.22	56,998,348
09 Jun 23	35.20000 -0.29	36.64	35.13	36.50	46,956,160
08 Jun 23	35.49000 +1.02	35.63	34.26	34.43	61,688,168
07 Jun 23	34.47000 +0.38	34.89	34.15	34.55	42,747,900
06 Jun 23	34.09000 -0.08	34.78	33.86	34.09	38,951,552
05 Jun 23	34.17000 +0.08	34.24	33.50	34.09	30,778,554
02 Jun 23	34.09000 +1.56	34.25	32.72	32.72	78,753,200
01 Jun 23	32.53000 -0.45	33.01	32.51	32.90	43,192,724
31 May 23	32.98000 -0.63	33.67	32.72	33.62	50,214,376
30 May 23	33.61000 -0.42	34.03	33.32	34.03	44,519,280
29 May 23	34.03000 -0.37	34.66	33.71	34.39	28,643,276
26 May 23	34.40000 +0.06	34.47	33.91	34.28	18,568,032
25 May 23	34.34000 -0.15	34.42	33.99	34.42	33,193,044
24 May 23	34.49000 -0.56	35.20	34.40	35.02	26,733,600
23 May 23	35.05000 -0.15	35.41	35.03	35.21	28,758,376
22 May 23	35.20000 +0.38	35.56	34.58	34.70	49,828,636
19 May 23	34.82000 +0.48	35.12	34.01	34.13	48,881,892
18 May 23	34.34000 +0.32	34.74	33.88	33.97	45,768,648
17 May 23	34.02000 +0.16	34.04	33.51	33.94	38,367,380
16 May 23	33.86000 -0.61	34.40	33.73	34.40	55,040,164
15 May 23	34.47000 +0.20	34.62	33.90	34.29	40,747,700
12 May 23	34.27000 +0.26	34.77	33.97	34.01	50,453,544
11 May 23	34.01000 -0.58	34.67	34.00	34.51	53,323,760
10 May 23	34.59000 -0.08	34.81	33.88	34.50	49,142,588
09 May 23	34.67000 +0.06	35.19	34.50	34.59	69,792,008
08 May 23	34.61000 -0.54	35.44	34.33	35.30	101,933,400
05 May 23	35.15000 -0.27	35.88	34.77	35.40	110,802,512
04 May 23	35.42000 -3.92	36.50	35.41	36.00	212,935,024
28 Apr 23	39.34000 -0.46	40.37	39.02	40.20	69,028,336
27 Apr 23	39.80000 -0.20	40.19	39.49	39.98	42,893,076
26 Apr 23	40.00000 -0.84	40.65	39.53	40.53	46,877,816
25 Apr 23	40.84000 -0.45	41.39	40.06	41.30	58,568,864
24 Apr 23	41.29000 +0.27	42.62	41.10	41.59	65,723,876
21 Apr 23	41.02000 -0.79	42.38	40.94	42.00	45,834,956
20 Apr 23	41.81000 +1.79	41.90	40.50	40.63	75,438,792
19 Apr 23	40.02000 -0.56	40.99	39.94	40.58	40,988,320
18 Apr 23	40.58000 +0.32	41.18	40.25	40.42	55,906,808
17 Apr 23	40.26000 +1.86	40.34	38.70	38.75	77,515,048
14 Apr 23	38.40000 -0.12	38.70	38.25	38.58	21,393,206
13 Apr 23	38.52000 -0.88	39.26	38.39	39.26	31,852,744
12 Apr 23	39.40000 +0.00	39.70	39.15	39.42	39,723,680
11 Apr 23	39.40000 +1.65	39.40	37.88	37.95	95,364,088
10 Apr 23	37.75000 +0.46	37.77	37.02	37.29	31,736,840
07 Apr 23	37.29000 +0.54	37.56	36.66	36.75	32,783,276
06 Apr 23	36.75000 -0.28	37.06	36.50	37.04	24,119,672
04 Apr 23	37.03000 -0.23	37.26	36.80	37.12	24,167,876
03 Apr 23	37.26000 +0.51	37.48	36.73	36.85	29,620,868
31 Mar 23	36.75000 -0.48	37.30	36.71	37.03	33,176,564
30 Mar 23	37.23000 +1.08	37.54	35.83	36.20	54,657,824
29 Mar 23	36.15000 -0.25	36.55	36.02	36.43	21,323,888
28 Mar 23	36.40000 +0.02	36.72	36.01	36.41	28,225,260
27 Mar 23	36.38000 -0.48	36.92	36.20	36.87	37,044,080
24 Mar 23	36.86000 -0.28	37.04	36.60	37.01	31,951,354
23 Mar 23	37.14000 -0.07	37.50	36.95	37.19	33,101,208
22 Mar 23	37.21000 -0.41	37.77	37.06	37.68	26,348,780
21 Mar 23	37.62000 +0.52	37.69	36.98	37.03	31,531,112
20 Mar 23	37.10000 -0.41	37.70	36.83	37.49	31,175,352
17 Mar 23	37.51000 +0.21	37.96	37.31	37.65	38,887,648
16 Mar 23	37.30000 -0.15	37.70	37.00	37.20	37,570,212
15 Mar 23	37.45000 +0.51	37.65	36.92	37.01	36,905,140
14 Mar 23	36.94000 -0.17	37.60	36.59	37.00	61,073,140
13 Mar 23	37.11000 +1.50	37.12	35.53	35.61	63,348,564
10 Mar 23	35.61000 -1.01	36.55	35.57	36.45	36,010,640
09 Mar 23	36.62000 +0.13	36.80	36.30	36.73	27,503,256
08 Mar 23	36.49000 +0.25	36.59	36.00	36.06	26,450,804
07 Mar 23	36.24000 -0.67	37.01	36.16	36.80	41,411,472
06 Mar 23	36.91000 -0.06	37.35	36.48	36.98	42,112,376
03 Mar 23	36.97000 +0.36	37.53	36.80	36.90	45,573,220
02 Mar 23	36.61000 +0.19	36.90	36.12	36.18	45,758,404
01 Mar 23	36.42000 +0.90	36.59	35.41	35.52	51,970,456
28 Feb 23	35.52000 +0.31	35.74	34.93	35.35	34,995,388
27 Feb 23	35.21000 -1.35	35.45	34.54	35.24	39,182,920
24 Feb 23	36.56000 -0.47	37.00	36.38	36.87	36,926,076
23 Feb 23	37.03000 +0.95	37.31	36.22	36.22	81,370,504
22 Feb 23	36.08000 -0.06	36.27	35.76	36.08	32,666,016
21 Feb 23	36.14000 +0.99	36.29	35.33	35.40	81,304,976
20 Feb 23	35.15000 +1.18	35.20	33.97	33.97	52,342,020
17 Feb 23	33.97000 -0.18	34.35	33.95	34.15	18,193,784
16 Feb 23	34.15000 -0.39	34.79	33.93	34.54	28,135,120
15 Feb 23	34.54000 -0.33	34.90	34.44	34.85	16,713,417
14 Feb 23	34.87000 +0.16	34.92	34.60	34.78	19,268,196
13 Feb 23	34.71000 +0.44	34.74	34.16	34.31	28,638,556
10 Feb 23	34.27000 -0.08	34.39	34.10	34.38	15,272,833
09 Feb 23	34.35000 +0.06	34.44	34.01	34.10	20,761,992
08 Feb 23	34.29000 -0.13	34.84	34.15	34.49	20,006,520
07 Feb 23	34.42000 +0.58	34.47	33.98	34.04	22,876,152
06 Feb 23	33.84000 -0.86	34.52	33.82	34.51	33,520,824
03 Feb 23	34.70000 -0.18	34.77	34.45	34.70	22,796,828
02 Feb 23	34.88000 -0.07	35.06	34.75	34.96	30,085,672
01 Feb 23	34.95000 +0.32	35.08	34.64	34.80	27,369,484
31 Jan 23	34.63000 -0.42	35.27	34.50	35.05	27,669,332
30 Jan 23	35.05000 +0.00	35.75	34.98	35.70	40,601,052
20 Jan 23	35.05000 -0.05	35.40	34.91	35.16	22,896,004
19 Jan 23	35.10000 -0.11	35.17	34.72	34.99	19,820,776
18 Jan 23	35.21000 -0.24	35.64	34.94	35.40	24,236,366
17 Jan 23	35.45000 -0.03	35.55	35.14	35.44	28,775,268
16 Jan 23	35.48000 +1.03	36.00	34.52	34.61	69,118,992
13 Jan 23	34.45000 +0.33	34.50	34.12	34.20	24,845,128
12 Jan 23	34.12000 -0.31	34.44	34.06	34.31	17,870,648
11 Jan 23	34.43000 +0.31	34.50	33.93	34.12	31,597,544
10 Jan 23	34.12000 +0.03	34.39	33.81	34.10	18,974,356
09 Jan 23	34.09000 -0.01	34.28	33.97	34.00	24,309,944
06 Jan 23	34.10000 -0.10	34.40	33.91	34.16	30,916,572
05 Jan 23	34.20000 +0.89	34.45	33.50	33.61	50,889,444
04 Jan 23	33.31000 +0.81	33.34	32.44	32.52	41,594,368
03 Jan 23	32.50000 +0.18	32.78	32.16	32.52	26,445,000
30 Dec 22	32.32000 +0.16	32.49	32.21	32.24	19,264,104
29 Dec 22	32.16000 -0.41	32.52	32.01	32.50	25,349,390
28 Dec 22	32.57000 -0.06	32.80	32.31	32.44	30,939,756
27 Dec 22	32.63000 +0.28	32.97	32.26	32.47	22,646,398
26 Dec 22	32.35000 -0.43	32.81	32.31	32.80	19,007,666
23 Dec 22	32.78000 -0.16	33.09	32.56	32.77	13,352,325
22 Dec 22	32.94000 +0.51	33.37	32.58	32.58	31,006,276
21 Dec 22	32.43000 +0.13	32.67	32.24	32.24	19,063,428
20 Dec 22	32.30000 -0.52	32.90	32.06	32.75	24,127,232
19 Dec 22	32.82000 -0.44	33.65	32.73	33.22	26,417,266
16 Dec 22	33.26000 +0.25	33.26	32.78	32.82	30,623,320
15 Dec 22	33.01000 -0.39	33.71	32.88	33.36	27,852,358
14 Dec 22	33.40000 +0.03	33.66	32.99	33.36	37,387,400
13 Dec 22	33.37000 +0.09	33.60	33.31	33.47	24,063,238
12 Dec 22	33.28000 -0.60	33.94	33.27	33.79	37,420,816
09 Dec 22	33.88000 +0.87	34.10	32.98	33.09	68,680,448
08 Dec 22	33.01000 -0.11	33.31	32.91	33.15	24,718,576
07 Dec 22	33.12000 +0.18	33.35	32.70	32.93	38,498,540
06 Dec 22	32.94000 +0.06	33.31	32.55	32.77	35,158,312
05 Dec 22	32.88000 +0.65	32.94	32.48	32.49	37,053,148
02 Dec 22	32.23000 -0.19	32.36	32.09	32.25	25,945,996
01 Dec 22	32.42000 +0.25	32.77	32.36	32.50	36,543,928
30 Nov 22	32.17000 -0.30	32.63	31.92	32.43	38,571,084
29 Nov 22	32.47000 +0.97	32.61	31.93	32.01	51,373,044
28 Nov 22	31.50000 -0.26	31.53	30.86	31.25	26,170,274
25 Nov 22	31.76000 +0.54	31.96	31.20	31.21	34,998,144
24 Nov 22	31.22000 +0.02	31.61	31.18	31.45	15,416,302
23 Nov 22	31.20000 -0.09	31.53	31.18	31.32	18,343,532
22 Nov 22	31.29000 +0.19	31.61	31.08	31.20	21,944,944
21 Nov 22	31.10000 -0.66	31.57	31.00	31.55	28,227,760
18 Nov 22	31.76000 +0.01	32.02	31.69	31.83	20,312,472
17 Nov 22	31.75000 +0.02	31.92	31.51	31.67	22,540,558
16 Nov 22	31.73000 -0.26	32.08	31.68	32.02	27,893,178
15 Nov 22	31.99000 +0.28	32.17	31.50	31.80	39,199,128
14 Nov 22	31.71000 +0.60	32.41	31.61	31.80	74,963,624
11 Nov 22	31.11000 +0.99	31.50	30.46	30.75	66,508,580
10 Nov 22	30.12000 -0.14	30.26	29.93	30.01	20,377,428
09 Nov 22	30.26000 +0.12	30.60	30.15	30.25	27,456,644
08 Nov 22	30.14000 -0.13	30.35	29.98	30.30	23,092,774
07 Nov 22	30.27000 +0.11	30.49	30.02	30.16	33,748,068
04 Nov 22	30.16000 +0.87	30.32	29.30	29.30	53,548,452
03 Nov 22	29.29000 -0.26	29.60	29.18	29.26	32,790,732
02 Nov 22	29.55000 +0.18	30.00	29.05	29.16	56,673,308
01 Nov 22	29.37000 +0.70	29.37	28.60	28.75	64,602,496
31 Oct 22	28.67000 -1.52	29.92	28.49	29.58	108,303,288
28 Oct 22	30.19000 -0.22	30.69	29.96	30.55	48,089,172
27 Oct 22	30.41000 +0.39	30.48	30.09	30.28	37,764,296
26 Oct 22	30.02000 +0.22	30.25	29.80	29.80	35,928,752
25 Oct 22	29.80000 -0.18	30.18	29.60	29.60	33,219,740
24 Oct 22	29.98000 -0.62	30.87	29.94	30.60	51,135,448
21 Oct 22	30.60000 -0.06	30.90	30.40	30.70	28,940,920
20 Oct 22	30.66000 -0.47	31.06	30.55	31.00	51,478,040
19 Oct 22	31.13000 -1.21	32.30	31.08	32.30	47,826,076
18 Oct 22	32.34000 +0.07	32.54	32.16	32.35	26,811,100
17 Oct 22	32.27000 -0.12	32.40	32.05	32.34	28,765,236
14 Oct 22	32.39000 +0.70	32.49	31.76	31.76	36,345,056
13 Oct 22	31.69000 -0.59	32.19	31.62	32.11	27,016,482
12 Oct 22	32.28000 +0.34	32.29	31.42	31.94	28,543,368
11 Oct 22	31.94000 -0.26	32.33	31.80	32.23	23,780,870
10 Oct 22	32.20000 -0.23	32.82	32.05	32.60	30,522,226
30 Sep 22	32.43000 -0.12	32.82	32.20	32.45	24,112,060
29 Sep 22	32.55000 -0.45	33.25	32.50	33.04	27,608,338
28 Sep 22	33.00000 -0.45	33.45	32.94	33.30	25,790,222
27 Sep 22	33.45000 +0.59	33.60	32.61	32.80	38,365,968
26 Sep 22	32.86000 -0.22	33.45	32.71	32.77	29,866,372
23 Sep 22	33.08000 -0.04	33.45	32.75	33.12	32,682,658
22 Sep 22	33.12000 -1.23	34.04	33.10	34.00	52,841,552
21 Sep 22	34.35000 +0.15	34.49	33.74	34.20	34,376,404
20 Sep 22	34.20000 -0.26	34.85	33.68	34.54	42,163,776
19 Sep 22	34.46000 -0.13	34.73	33.80	34.66	42,370,420
16 Sep 22	34.59000 -0.51	35.64	34.59	35.24	57,830,872
15 Sep 22	35.10000 +0.18	35.72	34.80	35.00	66,657,660
14 Sep 22	34.92000 -0.23	35.04	34.56	34.70	41,790,712
13 Sep 22	35.15000 +0.48	35.42	34.46	34.67	81,335,864
09 Sep 22	34.67000 +1.49	34.95	33.26	33.30	111,324,976
08 Sep 22	33.18000 +0.21	33.44	32.91	33.05	31,630,624
07 Sep 22	32.97000 -0.19	33.15	32.75	33.10	40,141,228
06 Sep 22	33.16000 -0.20	33.50	32.75	33.36	48,622,092
05 Sep 22	33.36000 +0.34	33.55	32.81	32.99	59,118,116
02 Sep 22	33.02000 +0.17	33.23	32.50	33.10	77,126,992
01 Sep 22	32.85000 +0.92	33.59	31.83	31.90	157,121,344
31 Aug 22	31.93000 +1.38	32.15	31.52	31.90	140,150,272
30 Aug 22	30.55000 +0.22	30.73	30.34	30.35	23,361,682
29 Aug 22	30.33000 +0.18	30.37	29.85	29.92	24,428,484
26 Aug 22	30.15000 -0.21	30.60	30.13	30.50	22,031,308
25 Aug 22	30.36000 +0.32	30.36	29.90	30.13	29,018,130
24 Aug 22	30.04000 -0.19	30.33	30.01	30.22	27,272,590
23 Aug 22	30.23000 -0.26	30.41	30.15	30.40	27,698,096
22 Aug 22	30.49000 +0.03	30.75	30.33	30.46	25,630,600
19 Aug 22	30.46000 +0.03	30.75	30.40	30.44	25,770,026
18 Aug 22	30.43000 -0.55	30.88	30.40	30.87	34,189,048
17 Aug 22	30.98000 +0.12	31.02	30.44	30.88	29,399,622
16 Aug 22	30.86000 -0.03	31.03	30.77	30.95	19,340,728
15 Aug 22	30.89000 +0.00	31.35	30.75	31.00	31,641,512
12 Aug 22	30.89000 +0.06	30.99	30.72	30.88	22,724,972
11 Aug 22	30.83000 +0.41	30.85	30.48	30.50	24,273,630
10 Aug 22	30.42000 -0.19	30.77	30.33	30.74	19,920,462
09 Aug 22	30.61000 +0.06	30.85	30.48	30.54	23,596,132
08 Aug 22	30.55000 -0.18	30.73	30.43	30.60	27,142,442
05 Aug 22	30.73000 -1.43	30.73	30.09	30.49	45,230,596
04 Aug 22	32.16000 +0.34	32.25	31.70	31.96	37,422,116
03 Aug 22	31.82000 -0.04	32.20	31.70	31.80	35,914,432
02 Aug 22	31.86000 -1.15	32.72	31.68	32.71	56,809,236
01 Aug 22	33.01000 -0.25	33.24	32.82	33.20	33,758,016
29 Jul 22	33.26000 -0.05	33.65	33.20	33.52	39,044,596
28 Jul 22	33.31000 -0.10	33.62	33.28	33.44	31,283,172
27 Jul 22	33.41000 -0.72	34.00	33.36	33.93	43,798,456
26 Jul 22	34.13000 -0.10	34.22	33.85	34.22	37,713,992
25 Jul 22	34.23000 +0.29	34.34	33.82	34.00	43,264,132
22 Jul 22	33.94000 -0.01	34.15	33.46	33.88	31,044,538
21 Jul 22	33.95000 -0.16	34.12	33.72	34.12	28,666,092
20 Jul 22	34.11000 +0.03	34.33	33.93	34.22	30,884,156
19 Jul 22	34.08000 -0.22	34.35	33.82	34.01	33,685,528
18 Jul 22	34.30000 +0.60	34.30	33.04	33.60	51,834,048
15 Jul 22	33.70000 -0.48	34.65	33.67	34.20	62,413,396
14 Jul 22	34.18000 -0.79	35.49	33.84	35.40	91,597,624
13 Jul 22	34.97000 +0.04	35.83	34.70	35.28	95,374,936
12 Jul 22	34.93000 +0.94	35.33	33.80	33.90	140,146,256
11 Jul 22	33.99000 +0.59	34.35	33.65	33.77	92,493,968
08 Jul 22	33.40000 +0.51	33.69	32.78	33.00	58,767,792
07 Jul 22	32.89000 +0.08	33.40	32.74	33.10	51,052,664
06 Jul 22	32.81000 -0.36	33.50	32.65	33.33	50,162,196
05 Jul 22	33.17000 -0.47	34.09	32.91	33.67	59,144,364
04 Jul 22	33.64000 +0.19	33.68	33.26	33.46	46,022,604
01 Jul 22	33.45000 -0.27	33.76	33.22	33.68	38,814,552
30 Jun 22	33.72000 +0.45	33.75	33.10	33.29	66,359,448
29 Jun 22	33.27000 -0.18	33.94	33.22	33.48	87,120,696
28 Jun 22	33.45000 +0.20	33.47	32.76	33.27	84,843,064
27 Jun 22	33.25000 -0.65	33.85	33.20	33.70	161,872,832
24 Jun 22	33.90000 +1.65	35.20	32.40	32.70	223,327,296
23 Jun 22	32.25000 +0.13	32.26	31.41	32.10	105,174,328
22 Jun 22	32.12000 -1.06	33.25	32.02	33.20	76,962,384
21 Jun 22	33.18000 +0.22	33.50	32.70	32.94	80,836,376
20 Jun 22	32.96000 +0.31	33.45	32.79	32.85	76,111,328
17 Jun 22	32.65000 +0.65	32.94	31.69	31.80	90,058,944
16 Jun 22	32.00000 -0.35	32.44	31.88	32.22	56,230,480
15 Jun 22	32.35000 +0.71	32.66	31.50	31.60	92,642,752
14 Jun 22	31.64000 +0.32	31.66	31.04	31.10	34,798,340
13 Jun 22	31.32000 -0.23	31.43	31.14	31.30	30,346,118
10 Jun 22	31.55000 +0.24	31.63	31.05	31.10	38,328,100
09 Jun 22	31.31000 -0.50	31.86	31.31	31.80	40,890,640
08 Jun 22	31.81000 -0.11	32.16	31.58	32.00	47,973,368
07 Jun 22	31.92000 +0.22	31.94	31.50	31.65	42,593,388
06 Jun 22	31.70000 +0.18	31.77	31.14	31.52	45,885,656
02 Jun 22	31.52000 -0.21	31.60	31.01	31.50	46,767,568
01 Jun 22	31.73000 -0.44	32.33	31.60	32.18	49,628,560
31 May 22	32.17000 +0.33	32.19	31.65	31.86	42,866,332
30 May 22	31.84000 +0.31	31.86	31.54	31.60	33,978,600
27 May 22	31.53000 -0.21	32.16	31.35	31.88	43,100,412
26 May 22	31.74000 -0.03	31.99	31.35	31.78	43,233,128
25 May 22	31.77000 -0.02	31.83	31.46	31.77	26,848,798
24 May 22	31.79000 -0.59	32.53	31.79	32.22	33,508,020
23 May 22	32.38000 -0.85	32.95	32.11	32.95	55,928,604
20 May 22	33.23000 +0.51	33.33	32.80	32.86	40,834,296
19 May 22	32.72000 -0.28	32.90	32.42	32.68	28,065,002
18 May 22	33.00000 -0.36	33.43	32.74	33.40	31,287,480
17 May 22	33.36000 +0.04	33.65	33.08	33.55	23,864,944
16 May 22	33.32000 -0.21	34.14	33.18	33.95	29,514,900
13 May 22	33.53000 +0.28	33.76	33.27	33.40	32,740,132
12 May 22	33.25000 -0.05	33.58	32.83	33.01	30,357,804
11 May 22	33.30000 -0.25	33.72	33.04	33.57	49,280,212
10 May 22	33.55000 +0.18	33.65	32.70	32.99	48,929,200
09 May 22	33.37000 -0.59	33.83	33.21	33.72	33,436,836
06 May 22	33.96000 -0.26	34.17	33.51	33.74	58,693,016
05 May 22	34.22000 +3.01	34.23	32.38	32.50	122,318,224
29 Apr 22	31.21000 +0.90	31.33	30.30	30.36	42,062,720
28 Apr 22	30.31000 -0.15	30.64	29.90	30.40	35,526,716
27 Apr 22	30.46000 +0.46	30.47	29.65	29.80	37,264,668
26 Apr 22	30.00000 -0.71	31.08	29.92	30.97	42,292,456
25 Apr 22	30.71000 -1.26	32.00	30.70	31.61	43,933,144
22 Apr 22	31.97000 +0.79	32.17	30.42	30.81	43,642,904
21 Apr 22	31.18000 -0.55	31.99	31.01	31.73	36,272,972
20 Apr 22	31.73000 +0.18	32.33	31.50	31.51	29,730,688
19 Apr 22	31.55000 -0.45	32.18	31.37	32.00	32,515,160
18 Apr 22	32.00000 -0.38	32.38	31.88	32.38	20,630,954
15 Apr 22	32.38000 -0.11	32.58	32.10	32.10	21,834,734
14 Apr 22	32.49000 +0.53	32.59	32.06	32.20	30,566,174
13 Apr 22	31.96000 -0.50	32.43	31.95	32.38	24,479,084
12 Apr 22	32.46000 +0.68	32.80	31.43	31.77	38,833,496
11 Apr 22	31.78000 -0.43	32.32	31.60	32.31	33,534,898
08 Apr 22	32.21000 -0.87	32.28	31.79	32.18	34,117,728
07 Apr 22	33.08000 -0.11	33.36	32.75	33.05	37,262,284
06 Apr 22	33.19000 +0.17	33.41	32.86	33.02	39,895,156
01 Apr 22	33.02000 +0.72	33.08	31.86	32.10	46,824,096
31 Mar 22	32.30000 +0.23	32.50	31.88	32.00	36,267,600
30 Mar 22	32.07000 +0.79	32.07	31.38	31.38	33,152,766
29 Mar 22	31.28000 -0.36	31.73	31.24	31.67	20,440,904
28 Mar 22	31.64000 +0.12	31.64	30.75	31.06	27,766,640
25 Mar 22	31.52000 -0.55	32.30	31.50	32.30	40,684,760
24 Mar 22	32.07000 -0.29	32.29	31.95	32.20	25,595,264
23 Mar 22	32.36000 -0.09	32.59	32.11	32.50	29,932,040
22 Mar 22	32.45000 +0.29	32.81	32.01	32.14	39,439,808
21 Mar 22	32.16000 -0.10	32.46	31.93	32.28	40,403,580
18 Mar 22	32.26000 +0.19	32.53	31.64	31.80	53,326,520
17 Mar 22	32.07000 +0.32	32.78	32.06	32.41	65,206,208
16 Mar 22	31.75000 +0.55	31.95	30.65	31.61	60,634,544
15 Mar 22	31.20000 -1.83	32.69	31.19	32.69	62,285,448
14 Mar 22	33.03000 -0.77	33.62	33.00	33.23	29,943,298
11 Mar 22	33.80000 +0.30	33.89	32.53	32.99	36,290,880
10 Mar 22	33.50000 +0.16	34.49	33.25	34.48	47,489,448
09 Mar 22	33.34000 -0.59	34.25	31.69	33.93	78,680,336
08 Mar 22	33.93000 -0.96	35.11	33.88	34.88	53,916,764
07 Mar 22	34.89000 -0.94	35.64	34.86	35.60	48,913,312
04 Mar 22	35.83000 -0.27	35.97	35.52	35.86	33,962,600
03 Mar 22	36.10000 -0.48	36.76	36.01	36.72	46,173,840
02 Mar 22	36.58000 -0.25	36.68	36.38	36.50	24,595,800
01 Mar 22	36.83000 +0.06	37.07	36.35	36.70	42,985,840
28 Feb 22	36.77000 -0.40	37.20	36.19	37.18	62,730,580
25 Feb 22	37.17000 -0.03	37.49	36.91	37.24	42,712,684
24 Feb 22	37.20000 -1.04	38.15	36.91	38.15	60,824,088
23 Feb 22	38.24000 +0.33	38.29	37.97	38.02	29,246,588
22 Feb 22	37.91000 -0.92	38.64	37.83	38.50	53,047,876
21 Feb 22	38.83000 -0.21	38.98	38.43	38.80	33,968,072
18 Feb 22	39.04000 +0.40	39.05	38.30	38.40	26,360,482
17 Feb 22	38.64000 -0.58	39.30	38.52	39.30	42,714,368
16 Feb 22	39.22000 +0.08	39.44	38.95	39.02	30,780,888
15 Feb 22	39.14000 -0.62	39.66	38.92	39.43	45,654,968
14 Feb 22	39.76000 -0.14	40.38	39.04	40.28	62,338,748
11 Feb 22	39.90000 +1.16	40.15	38.59	38.74	87,483,160
10 Feb 22	38.74000 +0.16	39.16	38.61	38.91	47,658,144
09 Feb 22	38.58000 +0.09	38.86	38.30	38.44	41,106,872
08 Feb 22	38.49000 +0.27	38.52	37.84	38.22	34,640,872
07 Feb 22	38.22000 +0.39	38.58	37.70	38.27	40,373,284
28 Jan 22	37.83000 +0.43	38.25	37.49	37.50	47,644,512
27 Jan 22	37.40000 -1.76	39.03	37.36	39.03	74,102,392
26 Jan 22	39.16000 +0.27	39.68	38.54	38.89	41,862,024
25 Jan 22	38.89000 +0.04	40.09	38.85	39.01	70,959,224
24 Jan 22	38.85000 -0.25	39.39	38.42	39.00	42,720,924
21 Jan 22	39.10000 -0.90	40.10	39.01	39.97	50,788,576
20 Jan 22	40.00000 +0.55	40.47	39.40	39.47	73,776,712
19 Jan 22	39.45000 +0.24	39.81	38.83	38.95	66,462,108
18 Jan 22	39.21000 +0.66	39.30	38.03	38.50	67,021,232
17 Jan 22	38.55000 +0.30	38.60	37.95	38.00	44,299,736
14 Jan 22	38.25000 -0.85	39.09	38.22	39.00	56,627,464
13 Jan 22	39.10000 -0.42	40.00	38.98	39.50	51,823,072
12 Jan 22	39.52000 -0.44	39.99	39.01	39.96	64,504,932
11 Jan 22	39.96000 -0.31	40.75	39.63	40.05	66,151,340
10 Jan 22	40.27000 +0.13	41.11	39.80	40.14	110,096,656
07 Jan 22	40.14000 +1.53	40.40	38.66	38.92	164,665,648
06 Jan 22	38.61000 -0.44	39.12	38.38	39.05	86,819,504
05 Jan 22	39.05000 +1.47	39.75	37.45	37.60	182,268,896
04 Jan 22	37.58000 +0.55	37.75	36.84	37.03	66,231,708
31 Dec 21	37.03000 +0.20	37.19	36.62	36.83	41,765,620
30 Dec 21	36.83000 +0.01	37.10	36.67	36.90	45,854,380
29 Dec 21	36.82000 -0.98	37.64	36.82	37.60	72,674,512
28 Dec 21	37.80000 +0.21	38.14	37.13	37.59	116,218,920
27 Dec 21	37.59000 +1.99	37.60	35.60	35.68	139,888,864
24 Dec 21	35.60000 -0.11	35.72	35.25	35.72	35,083,488
23 Dec 21	35.71000 -0.22	35.98	35.48	35.75	30,651,996
22 Dec 21	35.93000 +0.07	36.12	35.48	35.89	41,570,412
21 Dec 21	35.86000 +0.61	36.10	35.35	35.37	47,780,524
20 Dec 21	35.25000 -0.25	35.77	35.23	35.40	37,916,680
17 Dec 21	35.50000 -0.54	36.00	35.46	36.00	42,309,704
16 Dec 21	36.04000 +0.14	36.14	35.67	35.95	37,944,056
15 Dec 21	35.90000 -0.30	36.33	35.85	36.09	41,208,896
14 Dec 21	36.20000 -0.47	36.89	36.11	36.89	51,639,732
13 Dec 21	36.67000 +0.07	37.34	36.60	36.60	65,758,976
10 Dec 21	36.60000 -0.27	36.87	36.25	36.60	54,164,488
09 Dec 21	36.87000 +0.36	37.42	36.46	36.46	102,200,856
08 Dec 21	36.51000 -0.12	36.78	36.03	36.73	68,748,864
07 Dec 21	36.63000 +1.23	36.64	35.60	35.63	109,286,240
06 Dec 21	35.40000 +0.42	36.00	34.85	34.90	70,954,144
03 Dec 21	34.98000 -0.12	35.25	34.65	35.10	36,003,324
02 Dec 21	35.10000 -0.08	35.28	34.76	35.00	29,998,240
01 Dec 21	35.18000 +0.62	35.19	34.23	34.41	44,119,092
30 Nov 21	34.56000 -0.07	35.08	34.46	34.68	38,807,856
29 Nov 21	34.63000 -0.50	34.83	34.53	34.77	42,463,192
26 Nov 21	35.13000 -0.25	35.32	35.10	35.30	31,058,588
25 Nov 21	35.38000 -0.35	36.08	35.34	35.61	43,694,680
24 Nov 21	35.73000 -0.17	35.96	35.52	35.90	37,931,736
23 Nov 21	35.90000 +0.18	35.98	35.11	35.50	53,898,688
22 Nov 21	35.72000 -0.19	36.08	35.61	35.85	38,002,268
19 Nov 21	35.91000 +0.16	36.04	35.38	35.69	48,293,264
18 Nov 21	35.75000 -0.58	36.33	35.71	36.23	46,228,072
17 Nov 21	36.33000 +0.01	36.99	36.24	36.78	54,834,800
16 Nov 21	36.32000 +0.23	36.64	36.10	36.23	60,632,616
15 Nov 21	36.09000 +0.66	36.29	35.47	35.58	57,855,616
12 Nov 21	35.43000 -0.69	36.23	35.30	36.23	74,252,448
11 Nov 21	36.12000 +1.45	36.12	34.61	34.73	123,853,840
10 Nov 21	34.67000 -0.93	35.51	34.10	35.50	112,307,312
09 Nov 21	35.60000 -0.41	36.17	35.53	36.01	52,595,436
08 Nov 21	36.01000 -0.35	36.23	35.89	36.01	42,417,888
05 Nov 21	36.36000 -0.06	36.75	36.00	36.30	44,889,820
04 Nov 21	36.42000 +0.14	36.43	35.92	36.29	51,186,104
03 Nov 21	36.28000 -0.08	36.55	35.81	36.36	42,944,960
02 Nov 21	36.36000 -0.61	37.19	36.12	36.92	52,088,928
01 Nov 21	36.97000 +0.32	37.29	35.93	36.32	63,205,280
29 Oct 21	36.65000 +0.15	36.83	36.03	36.49	55,777,088
28 Oct 21	36.50000 -0.27	36.75	35.91	36.47	62,526,928
27 Oct 21	36.77000 -2.21	38.01	36.60	38.00	159,121,072
26 Oct 21	38.98000 -0.39	39.56	38.93	39.28	52,358,764
25 Oct 21	39.37000 -1.30	40.21	39.14	40.05	88,501,904
22 Oct 21	40.67000 +0.59	41.06	40.08	40.10	106,208,912
21 Oct 21	40.08000 +1.50	40.10	38.42	38.58	96,608,728
20 Oct 21	38.58000 -0.47	39.30	38.52	39.10	35,314,668
19 Oct 21	39.05000 +0.69	39.26	38.17	38.20	45,212,364
18 Oct 21	38.36000 -0.69	39.10	38.22	39.05	39,604,480
15 Oct 21	39.05000 +0.07	39.49	38.81	38.98	40,225,796
14 Oct 21	38.98000 -0.12	39.32	38.82	39.03	27,145,696
13 Oct 21	39.10000 -0.34	39.43	38.52	39.22	45,331,656
12 Oct 21	39.44000 -0.41	39.88	39.27	39.52	43,544,252
11 Oct 21	39.85000 +0.04	40.12	39.54	39.99	55,819,304
08 Oct 21	39.81000 +1.06	39.96	38.37	38.88	82,685,448
30 Sep 21	38.75000 -0.55	39.46	38.73	39.29	67,332,576
29 Sep 21	39.30000 +1.19	39.60	38.46	38.82	104,737,320
28 Sep 21	38.11000 -0.33	38.53	37.72	38.10	46,611,032
27 Sep 21	38.44000 +0.53	39.25	37.55	37.83	74,025,024
24 Sep 21	37.91000 -0.20	38.43	37.75	38.00	43,610,920
23 Sep 21	38.11000 +0.32	38.48	37.88	37.96	51,706,368
22 Sep 21	37.79000 -0.47	37.92	37.44	37.57	36,804,324
17 Sep 21	38.26000 +0.05	38.38	37.44	38.09	72,454,536
16 Sep 21	38.21000 -0.78	39.09	38.19	38.80	77,409,320
15 Sep 21	38.99000 -1.22	40.05	38.69	40.03	107,648,800
14 Sep 21	40.21000 -0.59	41.30	40.17	40.95	63,968,408
13 Sep 21	40.80000 -0.44	41.39	40.61	41.26	59,412,608
10 Sep 21	41.24000 -0.22	41.66	41.13	41.50	59,032,320
09 Sep 21	41.46000 -0.07	41.79	41.26	41.37	48,036,808
08 Sep 21	41.53000 -0.22	41.67	41.27	41.60	71,079,048
07 Sep 21	41.75000 +0.36	41.83	40.91	41.29	70,159,752
06 Sep 21	41.39000 +0.80	41.57	40.75	40.86	89,379,168
03 Sep 21	40.59000 +0.12	40.88	40.20	40.48	81,983,520
02 Sep 21	40.47000 -1.19	41.66	40.16	41.66	104,376,928
01 Sep 21	41.66000 +0.56	41.88	40.72	41.50	90,621,800
31 Aug 21	41.10000 +0.10	41.96	40.30	41.20	65,468,076
30 Aug 21	41.00000 -1.83	42.96	40.82	42.85	82,576,880
27 Aug 21	42.83000 -0.31	43.45	42.81	43.00	33,754,968
26 Aug 21	43.14000 -1.27	44.10	43.00	44.10	54,996,624
25 Aug 21	44.41000 -0.06	44.78	44.27	44.68	37,301,720
24 Aug 21	44.47000 -0.52	45.98	44.11	45.00	61,973,416
23 Aug 21	44.99000 -1.11	45.15	42.78	44.00	94,271,240
20 Aug 21	46.10000 -1.12	47.11	45.45	47.03	72,889,344
19 Aug 21	47.22000 -0.42	47.88	47.01	47.54	34,357,648
18 Aug 21	47.64000 +0.52	47.74	46.90	47.18	32,873,880
17 Aug 21	47.12000 -0.87	48.20	47.05	48.09	40,945,936
16 Aug 21	47.99000 +1.47	48.18	46.68	46.85	61,536,864
13 Aug 21	46.52000 -0.25	46.95	46.17	46.78	39,195,008
12 Aug 21	46.77000 -1.28	48.24	46.66	48.02	65,866,728
11 Aug 21	48.05000 -0.45	49.23	47.90	48.64	48,719,160
10 Aug 21	48.50000 +0.03	48.59	47.60	48.09	35,984,736
09 Aug 21	48.47000 +0.73	48.82	47.39	47.50	41,586,776
06 Aug 21	47.74000 -0.38	48.26	47.41	48.20	27,849,370
05 Aug 21	48.12000 -0.39	49.29	48.05	48.12	34,844,584
04 Aug 21	48.51000 -0.70	49.90	48.28	49.90	52,420,800
03 Aug 21	49.21000 +0.96	49.50	47.71	47.90	58,606,352
02 Aug 21	48.25000 +0.75	48.90	46.60	47.13	52,314,588
30 Jul 21	47.50000 -0.06	47.68	46.50	47.21	40,302,544
29 Jul 21	47.56000 +0.06	48.18	47.41	47.97	46,480,636
28 Jul 21	47.50000 +0.74	48.08	46.16	46.50	56,206,052
27 Jul 21	46.76000 -0.87	48.10	46.70	47.98	62,982,576
26 Jul 21	47.63000 -1.39	48.83	47.58	48.80	65,575,532
23 Jul 21	49.02000 -0.93	49.91	48.98	49.90	45,042,136
22 Jul 21	49.95000 +0.00	50.45	49.50	49.80	39,026,328
21 Jul 21	49.95000 -1.25	51.49	49.90	51.20	49,884,428
20 Jul 21	51.20000 -0.28	51.94	50.70	51.35	46,338,532
19 Jul 21	51.48000 +1.49	51.73	50.00	50.30	72,400,272
16 Jul 21	49.99000 +0.49	50.16	49.20	49.50	43,810,408
15 Jul 21	49.50000 -0.10	49.80	48.99	49.10	38,032,396
14 Jul 21	49.60000 +0.20	49.90	48.81	49.30	45,530,752
13 Jul 21	49.40000 +0.48	49.67	48.50	49.15	36,884,268
12 Jul 21	48.92000 -0.38	49.80	48.81	49.70	38,015,124
09 Jul 21	49.30000 +0.10	49.44	48.20	49.20	40,565,516
08 Jul 21	49.20000 -0.99	50.29	49.00	50.29	56,559,796
07 Jul 21	50.19000 +0.08	51.08	49.83	49.83	36,427,128
06 Jul 21	50.11000 +0.22	50.26	49.38	49.55	35,295,780
05 Jul 21	49.89000 -1.10	51.20	49.69	51.00	48,646,872
02 Jul 21	50.99000 -0.87	51.49	50.35	51.20	47,088,480
01 Jul 21	51.86000 -0.24	52.50	51.10	52.12	35,377,220
30 Jun 21	52.10000 +0.93	52.29	51.17	51.60	29,513,260
29 Jun 21	51.17000 -1.49	52.62	50.90	52.62	47,667,184
28 Jun 21	52.66000 +0.43	54.46	52.36	53.90	52,555,024
25 Jun 21	52.23000 +0.78	52.56	51.16	51.50	47,818,456
24 Jun 21	51.45000 -0.27	51.86	50.68	51.79	47,409,864
23 Jun 21	51.72000 +1.90	51.72	49.83	49.85	86,754,968
22 Jun 21	49.82000 -1.29	51.36	49.50	51.12	107,895,584
21 Jun 21	51.11000 -2.57	52.48	51.00	52.48	111,265,584
18 Jun 21	53.68000 -1.02	54.91	53.67	54.70	50,755,024
17 Jun 21	54.70000 -0.48	55.20	54.50	55.20	29,167,028
16 Jun 21	55.18000 -0.19	55.97	55.02	55.39	31,422,940
15 Jun 21	55.37000 +0.75	55.38	54.40	54.65	45,788,692
11 Jun 21	54.62000 -0.39	55.15	54.35	55.03	42,287,232
10 Jun 21	55.01000 -0.22	55.32	55.00	55.23	39,750,716
09 Jun 21	55.23000 +0.00	55.45	55.05	55.15	30,478,660
08 Jun 21	55.23000 -0.13	55.69	54.96	55.30	28,603,660
07 Jun 21	55.36000 -0.62	55.93	55.16	55.93	40,618,896
04 Jun 21	55.98000 +0.00	56.28	55.56	55.98	30,928,664
03 Jun 21	55.98000 -0.07	56.50	55.98	56.19	38,526,612
02 Jun 21	56.05000 -0.25	56.39	55.92	56.30	32,203,750
01 Jun 21	56.30000 +0.00	56.53	55.96	56.30	34,078,016
31 May 21	56.30000 -0.69	57.21	55.88	57.06	56,053,396
28 May 21	56.99000 -1.05	58.00	56.80	58.00	64,862,636
27 May 21	58.04000 +1.85	59.27	57.62	58.50	95,635,440
26 May 21	56.19000 +0.30	56.37	55.32	55.90	47,618,608
25 May 21	55.89000 -0.91	56.50	54.70	56.20	112,779,264
24 May 21	56.80000 -0.70	57.24	56.67	57.23	35,729,612
21 May 21	57.50000 -0.50	58.57	57.40	58.14	28,266,740
20 May 21	58.00000 +0.59	58.19	57.39	57.91	29,461,064
19 May 21	57.41000 -0.52	57.92	57.21	57.90	22,997,504
18 May 21	57.93000 -0.36	58.68	57.73	58.31	23,780,944
17 May 21	58.29000 +0.55	58.80	57.53	57.75	36,004,032
14 May 21	57.74000 +0.36	57.75	56.58	57.00	44,842,348
13 May 21	57.38000 -1.70	58.70	57.25	58.55	42,631,676
12 May 21	59.08000 -0.82	60.10	58.05	59.90	38,783,904
11 May 21	59.90000 +0.06	59.99	59.22	59.41	19,644,908
10 May 21	59.84000 +0.28	59.84	58.92	59.40	29,204,132
07 May 21	59.56000 -0.40	61.13	59.15	60.25	36,528,168
06 May 21	59.96000 +0.05	60.38	59.61	59.65	33,612,712
30 Apr 21	59.91000 +0.40	60.60	59.32	60.25	50,033,512
29 Apr 21	59.51000 +1.45	60.67	58.21	59.51	82,288,720
28 Apr 21	58.06000 +0.08	58.66	57.39	58.50	27,710,952
27 Apr 21	57.98000 -0.52	58.73	57.52	58.50	31,695,564
26 Apr 21	58.50000 -1.31	59.99	58.45	59.97	42,065,368
23 Apr 21	59.81000 +0.70	60.20	59.06	59.30	27,949,160
22 Apr 21	59.11000 -0.51	59.90	58.76	59.71	26,844,356
21 Apr 21	59.62000 -0.36	59.98	59.07	59.50	22,207,692
20 Apr 21	59.98000 -0.90	60.82	59.65	60.81	34,338,608
19 Apr 21	60.88000 +0.00	61.36	60.35	60.90	29,084,208
16 Apr 21	60.88000 +0.35	61.88	60.02	61.70	32,841,160
15 Apr 21	60.53000 +0.61	62.33	60.38	61.00	48,350,032
14 Apr 21	59.92000 +0.75	60.15	59.31	59.51	18,663,520
13 Apr 21	59.17000 -1.03	60.50	58.71	60.40	24,392,820
12 Apr 21	60.20000 -1.45	61.83	59.68	61.55	23,305,064
09 Apr 21	61.65000 -0.20	62.18	60.69	62.09	23,815,344
08 Apr 21	61.85000 +0.17	61.98	61.15	61.65	15,721,246
07 Apr 21	61.68000 +0.35	62.10	60.88	61.99	23,994,960
06 Apr 21	61.33000 -1.11	62.69	61.00	62.45	24,198,358
02 Apr 21	62.44000 -0.29	63.50	62.20	62.98	27,760,232
01 Apr 21	62.73000 +0.03	63.00	61.98	62.69	21,812,024
31 Mar 21	62.70000 +0.60	63.27	61.91	62.29	36,590,632
30 Mar 21	62.10000 -0.37	62.50	61.41	62.48	27,420,306
29 Mar 21	62.47000 +0.85	62.70	61.48	61.94	40,946,836
26 Mar 21	61.62000 +0.24	62.93	61.18	62.60	37,839,592
25 Mar 21	61.38000 +0.03	61.63	60.70	60.86	25,338,726
24 Mar 21	61.35000 -0.06	62.00	61.07	61.40	32,399,326
23 Mar 21	61.41000 +0.47	62.00	60.28	60.85	38,481,260
22 Mar 21	60.94000 +0.94	61.19	59.60	60.05	39,575,696
19 Mar 21	60.00000 -2.50	62.00	59.66	62.00	55,819,040
18 Mar 21	62.50000 +0.30	63.48	61.50	62.92	48,516,784
17 Mar 21	62.20000 +2.20	63.31	60.00	60.65	83,571,760
16 Mar 21	60.00000 +2.22	60.24	58.61	59.00	68,604,904
15 Mar 21	57.78000 -0.72	58.81	57.42	58.47	30,168,744
12 Mar 21	58.50000 -0.09	58.81	58.20	58.59	26,073,196
11 Mar 21	58.59000 -0.03	59.20	58.27	58.30	30,263,702
10 Mar 21	58.62000 +0.62	58.85	57.91	58.39	31,218,528
09 Mar 21	58.00000 +1.38	58.87	56.11	56.63	60,033,488
08 Mar 21	56.62000 -1.51	59.14	56.51	58.42	51,361,784
05 Mar 21	58.13000 -0.72	58.60	57.58	58.06	34,920,904
04 Mar 21	58.85000 -1.35	60.19	58.70	59.79	43,308,280
03 Mar 21	60.20000 -0.46	60.68	59.69	60.66	31,900,104
02 Mar 21	60.66000 +0.23	61.50	59.84	60.89	43,600,108
01 Mar 21	60.43000 +1.43	60.95	59.02	59.05	49,032,424
26 Feb 21	59.00000 -0.85	60.89	58.88	59.10	59,131,816
25 Feb 21	59.85000 +2.57	60.49	57.77	57.83	79,223,816
24 Feb 21	57.28000 +0.23	58.21	57.00	57.51	49,243,904
23 Feb 21	57.05000 -1.43	58.48	56.93	58.09	54,736,080
22 Feb 21	58.48000 -2.55	60.14	57.94	60.10	60,749,624
19 Feb 21	61.03000 +0.56	61.50	59.90	60.40	40,662,852
18 Feb 21	60.47000 -0.02	61.80	59.68	61.05	52,660,808
10 Feb 21	60.49000 +1.46	61.30	58.90	59.05	56,120,472
09 Feb 21	59.03000 +0.19	59.25	57.46	59.00	47,029,020
08 Feb 21	58.84000 -0.10	59.87	58.37	59.17	32,371,044
05 Feb 21	58.94000 +0.35	59.52	58.35	58.50	27,993,334
04 Feb 21	58.59000 -0.23	59.39	57.88	58.00	30,141,988
03 Feb 21	58.82000 -0.81	60.37	58.40	59.98	47,406,152
02 Feb 21	59.63000 +3.20	59.67	56.44	56.45	67,437,832
01 Feb 21	56.43000 +0.13	57.20	55.75	56.51	31,769,344
29 Jan 21	56.30000 -0.99	57.79	55.88	57.23	49,388,880
28 Jan 21	57.29000 -2.12	58.70	57.23	58.64	52,287,008
27 Jan 21	59.41000 +0.41	60.46	58.00	59.00	53,504,324
26 Jan 21	59.00000 -1.02	59.80	58.60	59.80	46,356,424
25 Jan 21	60.02000 -0.21	60.79	59.70	60.23	52,507,664
22 Jan 21	60.23000 -1.13	61.50	59.75	61.30	56,839,104
21 Jan 21	61.36000 +0.36	62.18	60.60	60.88	49,076,292
20 Jan 21	61.00000 -1.92	62.85	60.89	62.79	60,848,100
19 Jan 21	62.92000 -0.84	65.09	62.66	63.72	40,845,404
18 Jan 21	63.76000 +0.36	64.20	62.60	63.00	38,390,496
15 Jan 21	63.40000 +0.28	63.69	62.31	62.72	34,537,152
14 Jan 21	63.12000 -1.80	65.57	63.00	65.02	44,703,512
13 Jan 21	64.92000 +1.26	66.00	63.76	64.00	57,162,720
12 Jan 21	63.66000 +1.21	64.08	62.09	62.10	44,731,440
11 Jan 21	62.45000 -2.25	64.88	62.21	64.13	58,182,904
08 Jan 21	64.70000 +0.00	66.37	64.00	64.96	49,950,204
07 Jan 21	64.70000 +0.63	65.04	63.50	64.06	46,475,056
06 Jan 21	64.07000 -1.19	66.78	63.69	66.00	52,170,380
05 Jan 21	65.26000 +2.36	65.53	62.36	62.36	70,088,888
04 Jan 21	62.90000 +0.96	63.33	61.60	61.80	54,903,576
31 Dec 20	61.94000 +0.67	62.39	60.80	60.88	43,939,296
30 Dec 20	61.27000 +0.40	61.27	60.34	60.80	34,484,268
29 Dec 20	60.87000 +0.27	61.76	60.25	60.62	32,934,224
28 Dec 20	60.60000 +1.39	60.96	58.69	59.22	47,450,432
25 Dec 20	59.21000 -0.85	59.98	58.93	59.98	33,872,996
24 Dec 20	60.06000 -0.09	61.13	59.85	60.79	30,092,212
23 Dec 20	60.15000 +0.04	60.58	59.65	59.90	41,634,388
22 Dec 20	60.11000 -0.59	60.97	59.88	60.60	44,334,856
21 Dec 20	60.70000 -0.67	61.13	60.20	61.11	48,688,160
18 Dec 20	61.37000 -0.24	62.01	61.06	61.63	35,606,624
17 Dec 20	61.61000 +0.58	61.86	60.11	61.17	52,370,704
16 Dec 20	61.03000 +0.04	61.78	60.50	61.00	67,090,872
15 Dec 20	60.99000 -1.77	62.10	60.60	62.00	75,961,320
14 Dec 20	62.76000 -1.04	63.99	62.51	63.80	30,817,278
11 Dec 20	63.80000 +0.97	63.99	62.88	63.50	39,857,592
10 Dec 20	62.83000 +0.22	63.78	62.73	63.01	41,285,200
09 Dec 20	62.61000 -3.05	65.62	62.51	65.62	72,927,776
08 Dec 20	65.66000 -2.34	68.54	65.50	68.52	57,070,900
07 Dec 20	68.00000 -1.00	68.95	67.80	68.73	30,614,272
04 Dec 20	69.00000 +0.50	69.08	67.86	68.50	33,579,372
03 Dec 20	68.50000 -1.03	69.60	67.26	68.94	55,285,652
02 Dec 20	69.53000 +2.33	69.79	67.20	67.88	74,760,104
01 Dec 20	67.20000 +0.56	67.20	65.84	66.20	34,692,992
30 Nov 20	66.64000 -0.02	68.17	66.59	67.28	43,415,992
27 Nov 20	66.66000 +0.21	67.32	66.02	66.46	27,054,196
26 Nov 20	66.45000 -0.38	67.96	65.98	67.50	36,685,808
25 Nov 20	66.83000 +0.03	67.85	66.66	67.01	33,198,076
24 Nov 20	66.80000 -1.45	68.69	66.12	68.50	50,330,928
23 Nov 20	68.25000 +0.35	68.30	67.25	67.98	46,254,240
20 Nov 20	67.90000 +0.00	68.29	66.90	67.92	38,351,304
19 Nov 20	67.90000 +1.21	68.34	66.70	66.70	51,061,352
18 Nov 20	66.69000 -1.71	68.50	65.99	68.10	52,482,888
17 Nov 20	68.40000 +1.60	69.50	66.48	66.66	60,831,532
16 Nov 20	66.80000 +0.54	67.99	65.60	67.52	40,244,532
13 Nov 20	66.26000 -0.11	66.58	65.01	65.75	44,570,664
12 Nov 20	66.37000 +0.56	67.09	65.49	65.51	51,561,804
11 Nov 20	65.81000 -0.05	66.86	64.57	65.71	49,063,012
10 Nov 20	65.86000 -1.69	67.30	65.35	67.30	60,427,872
09 Nov 20	67.55000 +1.17	69.28	66.40	67.95	93,232,832
06 Nov 20	66.38000 +3.58	66.50	63.00	63.49	108,598,632
05 Nov 20	62.80000 +0.62	64.22	62.41	62.90	69,541,552
04 Nov 20	62.18000 +2.15	62.73	60.35	60.45	91,074,680
03 Nov 20	60.03000 -0.16	60.35	59.27	60.24	49,374,256
02 Nov 20	60.19000 +1.76	60.65	58.10	58.10	82,520,568
30 Oct 20	58.43000 +0.80	59.56	57.99	58.00	79,267,808
29 Oct 20	57.63000 +0.37	58.28	56.34	56.60	47,239,896
28 Oct 20	57.26000 +0.03	57.80	57.05	57.23	31,676,748
27 Oct 20	57.23000 -0.96	58.50	57.20	58.20	32,955,304
26 Oct 20	58.19000 -0.13	58.80	57.62	58.30	33,553,984
23 Oct 20	58.32000 -0.28	58.80	58.08	58.78	37,380,072
22 Oct 20	58.60000 +0.60	58.70	57.26	57.95	51,206,320
21 Oct 20	58.00000 +0.35	58.50	57.32	58.00	40,481,052
20 Oct 20	57.65000 +0.40	57.86	57.20	57.52	28,263,304
19 Oct 20	57.25000 -0.45	58.34	57.20	58.15	36,508,836
16 Oct 20	57.70000 -0.24	58.78	57.46	58.00	47,393,524
15 Oct 20	57.94000 +0.34	58.47	57.61	57.73	68,250,032
14 Oct 20	57.60000 +1.69	57.98	57.02	57.44	105,344,904
13 Oct 20	55.91000 +0.09	56.04	55.50	55.82	24,589,778
12 Oct 20	55.82000 +1.07	55.90	55.02	55.02	41,148,508
09 Oct 20	54.75000 +1.45	55.20	54.11	54.47	48,033,764
30 Sep 20	53.30000 +0.24	53.42	53.03	53.16	22,717,204
29 Sep 20	53.06000 +0.04	53.61	53.06	53.40	29,349,466
28 Sep 20	53.02000 -1.09	54.45	53.00	54.12	46,381,352
25 Sep 20	54.11000 -0.22	54.56	53.99	54.35	24,854,488
24 Sep 20	54.33000 -1.18	55.26	54.12	55.12	31,425,892
23 Sep 20	55.51000 +0.01	55.69	55.05	55.50	24,325,856
22 Sep 20	55.50000 -1.05	56.46	55.28	56.15	33,698,048
21 Sep 20	56.55000 +0.90	56.95	55.69	55.75	68,578,240
18 Sep 20	55.65000 +0.85	55.72	54.81	55.20	33,810,240
17 Sep 20	54.80000 -0.25	55.29	54.72	55.04	27,868,080
16 Sep 20	55.05000 -0.72	55.94	54.95	55.77	33,530,584
15 Sep 20	55.77000 +0.49	56.08	54.99	55.28	43,682,624
14 Sep 20	55.28000 +0.42	55.71	54.86	54.95	25,777,548
11 Sep 20	54.86000 +0.26	55.10	54.31	54.68	32,475,204
10 Sep 20	54.60000 +0.10	54.84	54.41	54.67	34,310,820
09 Sep 20	54.50000 -0.98	55.25	54.08	54.70	36,494,736
08 Sep 20	55.48000 +0.47	55.56	55.00	55.28	41,897,240
07 Sep 20	55.01000 +0.18	55.80	54.83	55.00	56,450,196
04 Sep 20	54.83000 +0.08	55.00	53.85	54.28	37,360,184
03 Sep 20	54.75000 +0.22	55.12	54.46	54.94	48,893,480
02 Sep 20	54.53000 -0.22	55.29	54.03	55.18	38,087,260
01 Sep 20	54.75000 +0.25	54.90	54.04	54.30	32,527,930
31 Aug 20	54.50000 -0.54	56.30	54.27	55.95	74,345,152
28 Aug 20	55.04000 +2.10	55.06	52.88	53.01	82,688,616
27 Aug 20	52.94000 -0.46	53.47	52.37	53.40	52,794,832
26 Aug 20	53.40000 -0.89	54.56	53.00	54.30	61,686,564
25 Aug 20	54.29000 +0.15	54.43	54.02	54.02	35,115,500
24 Aug 20	54.14000 -0.08	54.71	54.00	54.51	45,509,576
21 Aug 20	54.22000 +0.09	54.96	54.01	54.95	38,246,504
20 Aug 20	54.13000 -1.06	54.96	54.02	54.96	62,631,332
19 Aug 20	55.19000 -0.83	55.85	55.18	55.85	50,098,472
18 Aug 20	56.02000 -0.78	56.77	55.90	56.59	61,849,448
17 Aug 20	56.80000 +0.55	57.18	56.00	56.25	67,772,416
14 Aug 20	56.25000 +0.47	56.29	55.51	55.78	31,724,476
13 Aug 20	55.78000 +0.04	56.39	55.75	55.90	34,203,872
12 Aug 20	55.74000 -0.13	56.02	55.04	55.65	60,200,920
11 Aug 20	55.87000 -0.43	56.85	55.81	56.50	54,666,548
10 Aug 20	56.30000 +0.05	56.45	55.62	56.24	56,139,600
07 Aug 20	56.25000 +0.03	56.52	55.49	56.07	66,863,316
06 Aug 20	56.22000 -0.63	56.83	55.81	56.68	70,954,064
05 Aug 20	56.85000 -0.32	57.10	56.50	56.83	59,413,552
04 Aug 20	57.17000 -0.15	57.53	56.78	57.42	75,142,992
03 Aug 20	57.32000 +0.41	57.63	56.86	57.16	82,389,784
31 Jul 20	56.91000 -0.57	57.55	56.45	57.36	115,564,496
30 Jul 20	57.48000 -1.92	59.89	57.25	59.89	123,686,232
29 Jul 20	59.40000 +2.43	60.00	56.80	56.97	143,014,000
28 Jul 20	56.97000 +0.19	57.50	56.57	57.40	44,074,088
27 Jul 20	56.78000 -0.38	57.87	56.40	57.35	53,875,432
24 Jul 20	57.16000 -2.93	59.69	56.59	59.57	101,520,088
23 Jul 20	60.09000 +0.57	60.30	58.56	59.60	93,755,408
22 Jul 20	59.52000 +0.61	60.25	58.95	59.00	94,278,640
21 Jul 20	58.91000 -0.02	59.79	58.39	59.26	68,467,520
20 Jul 20	58.93000 +1.72	59.11	56.53	57.21	88,620,392
17 Jul 20	57.21000 +1.22	57.50	56.45	56.80	76,939,168
16 Jul 20	55.99000 -2.69	59.50	55.48	59.00	124,051,112
15 Jul 20	58.68000 +0.16	59.50	57.51	58.00	113,275,616
14 Jul 20	58.52000 -0.93	59.77	58.00	59.43	94,871,960
13 Jul 20	59.45000 +0.46	59.78	58.52	59.20	124,377,104
10 Jul 20	58.99000 -0.83	61.19	58.88	60.52	120,513,280
09 Jul 20	59.82000 +0.33	59.89	59.16	59.63	104,182,512
08 Jul 20	59.49000 -0.59	60.80	58.65	60.00	127,042,152
07 Jul 20	60.08000 -1.18	63.00	60.05	62.05	146,240,576
06 Jul 20	61.26000 +2.82	61.47	57.90	58.15	142,141,616
03 Jul 20	58.44000 +0.23	59.50	58.04	58.40	93,973,704
02 Jul 20	58.21000 +0.80	58.28	56.90	57.19	102,071,152
01 Jul 20	57.41000 +0.84	57.80	56.00	56.60	72,233,256
30 Jun 20	56.57000 +0.11	57.10	56.18	56.76	42,914,148
29 Jun 20	56.46000 -0.76	57.01	56.23	57.00	37,301,744
24 Jun 20	57.22000 +0.99	57.25	56.30	56.30	53,712,688
23 Jun 20	56.23000 -1.03	57.30	56.20	57.00	71,733,840
22 Jun 20	57.26000 -1.58	57.89	56.85	57.81	73,739,032
19 Jun 20	58.84000 +0.78	58.99	58.20	58.50	55,418,364
18 Jun 20	58.06000 +0.29	58.53	57.50	57.50	35,416,344
17 Jun 20	57.77000 -0.07	57.79	57.12	57.73	34,059,688
16 Jun 20	57.84000 +0.55	58.17	57.30	58.00	37,333,376
15 Jun 20	57.29000 -1.63	58.54	57.23	58.12	43,486,456
12 Jun 20	58.92000 +0.00	59.00	57.07	57.55	45,814,512
11 Jun 20	58.92000 -2.41	60.15	58.38	60.13	50,272,548
10 Jun 20	61.33000 -0.59	62.47	60.88	62.46	41,414,208
09 Jun 20	61.92000 -0.47	62.65	61.33	62.61	42,343,080
08 Jun 20	62.39000 +2.22	63.00	61.00	61.58	69,837,728
05 Jun 20	60.17000 +0.52	61.01	59.89	60.00	58,536,640
04 Jun 20	59.65000 +1.63	59.69	58.40	58.60	65,622,848
03 Jun 20	58.02000 -0.07	58.49	57.51	58.10	45,819,960
02 Jun 20	58.09000 +0.12	58.98	57.71	58.88	46,837,488
01 Jun 20	57.97000 +1.03	58.26	57.19	57.51	57,925,072
29 May 20	56.94000 +0.12	57.03	56.22	56.31	29,169,128
28 May 20	56.82000 +0.58	57.60	56.05	56.29	41,975,732
27 May 20	56.24000 -0.64	57.46	56.00	56.80	35,057,416
26 May 20	56.88000 +1.98	56.90	55.46	55.50	44,497,024
25 May 20	54.90000 -0.72	55.95	54.39	55.64	39,373,644
22 May 20	55.62000 -1.39	57.03	55.61	57.02	39,114,076
21 May 20	57.01000 -0.37	57.70	56.76	57.70	28,257,616
20 May 20	57.38000 -0.64	58.00	57.04	58.00	37,054,256
19 May 20	58.02000 +0.03	59.00	57.91	59.00	35,141,548
18 May 20	57.99000 +0.06	58.44	57.00	58.00	40,813,064
15 May 20	57.93000 -0.64	59.02	57.70	59.00	38,278,424
14 May 20	58.57000 +0.18	59.36	58.36	58.41	40,248,472
13 May 20	58.39000 -0.61	58.99	57.78	58.99	48,190,420
12 May 20	59.00000 +0.79	59.28	58.05	58.61	65,911,560
11 May 20	58.21000 +1.22	59.23	57.80	57.98	87,171,584
08 May 20	56.99000 +2.89	57.58	53.99	54.31	123,373,704
07 May 20	54.10000 -0.36	54.97	54.02	54.48	43,538,632
06 May 20	54.46000 -0.31	54.46	53.82	53.82	60,318,236
30 Apr 20	54.77000 -0.45	55.66	54.00	54.08	63,145,364
29 Apr 20	55.22000 +0.23	55.88	54.64	54.79	32,044,016
28 Apr 20	54.99000 +0.91	55.10	53.56	54.08	40,855,500
27 Apr 20	54.08000 -0.07	54.68	53.62	53.98	24,465,486
24 Apr 20	54.15000 -0.72	55.10	53.95	55.01	28,787,952
23 Apr 20	54.87000 +0.67	55.10	54.20	54.20	47,484,132
22 Apr 20	54.20000 +0.80	54.20	52.75	53.07	32,078,808
21 Apr 20	53.40000 -1.08	54.40	53.00	54.40	41,966,536
20 Apr 20	54.48000 -0.22	54.89	54.21	54.75	36,752,124
17 Apr 20	54.70000 -0.28	55.49	54.56	55.29	45,970,332
16 Apr 20	54.98000 +0.57	55.05	53.85	53.96	49,171,856
15 Apr 20	54.41000 -1.99	55.66	53.80	54.80	97,474,200
14 Apr 20	56.40000 -0.11	57.60	55.60	57.35	61,676,496
13 Apr 20	56.51000 +2.77	56.99	54.88	55.00	85,781,912
10 Apr 20	53.74000 +1.86	55.22	51.79	51.98	77,923,256
09 Apr 20	51.88000 +0.08	52.30	51.75	52.07	33,019,936
08 Apr 20	51.80000 -0.92	52.50	51.53	52.48	43,137,244
07 Apr 20	52.72000 +0.76	53.41	52.52	52.99	49,804,116
03 Apr 20	51.96000 -0.34	52.50	51.81	52.49	30,594,728
02 Apr 20	52.30000 +0.31	52.30	50.88	51.48	39,875,304
01 Apr 20	51.99000 -0.21	52.90	51.55	51.55	35,684,224
31 Mar 20	52.20000 +0.12	52.89	52.11	52.89	31,237,384
30 Mar 20	52.08000 -0.49	52.13	51.09	51.85	37,727,448
27 Mar 20	52.57000 -0.26	54.70	52.29	53.85	58,661,528
26 Mar 20	52.83000 -0.65	53.85	52.59	53.00	35,392,956
25 Mar 20	53.48000 +2.34	53.75	52.68	53.00	63,587,784
24 Mar 20	51.14000 +1.92	51.40	49.83	50.10	60,043,636
23 Mar 20	49.22000 -2.35	50.31	49.08	50.00	48,467,132
20 Mar 20	51.57000 +1.27	51.80	50.24	50.68	63,267,048
19 Mar 20	50.30000 -2.14	51.95	48.40	51.60	109,883,800
18 Mar 20	52.44000 -0.51	55.17	51.92	53.00	70,323,088
17 Mar 20	52.95000 -1.45	55.61	51.95	53.70	60,590,192
16 Mar 20	54.40000 -2.51	57.38	54.36	57.37	56,240,632
13 Mar 20	56.91000 -1.31	57.60	55.00	55.42	54,346,380
12 Mar 20	58.22000 -1.41	59.05	57.98	58.88	49,656,244
11 Mar 20	59.63000 -1.14	60.88	59.56	60.78	36,194,720
10 Mar 20	60.77000 +1.54	61.18	58.95	58.99	54,143,800
09 Mar 20	59.23000 -2.25	60.00	59.00	60.00	58,723,192
06 Mar 20	61.48000 -1.51	62.60	61.31	62.15	50,353,320
05 Mar 20	62.99000 +3.17	63.00	59.85	60.51	101,844,528
04 Mar 20	59.82000 -0.17	59.90	59.02	59.55	42,339,392
03 Mar 20	59.99000 -0.04	61.00	59.37	60.99	47,456,276
02 Mar 20	60.03000 +0.83	60.37	58.70	59.10	50,283,936
28 Feb 20	59.20000 -1.51	60.00	58.40	59.44	51,370,600
27 Feb 20	60.71000 +0.42	61.10	60.03	60.03	35,634,800
26 Feb 20	60.29000 +0.04	61.28	59.00	59.20	56,646,368
25 Feb 20	60.25000 -1.32	60.85	59.60	60.85	73,307,800
24 Feb 20	61.57000 -1.07	62.30	61.32	62.12	66,204,780
21 Feb 20	62.64000 -0.86	63.33	62.20	63.33	54,346,992
20 Feb 20	63.50000 +1.83	63.50	61.73	61.90	58,676,248
19 Feb 20	61.67000 -0.49	62.30	61.11	62.00	39,945,192
18 Feb 20	62.16000 -0.96	63.02	61.90	63.00	49,901,464
17 Feb 20	63.12000 +0.39	63.23	61.41	61.50	51,407,392
14 Feb 20	62.73000 -0.17	63.42	62.31	62.60	30,018,492
13 Feb 20	62.90000 -0.92	64.38	62.56	63.73	38,606,704
12 Feb 20	63.82000 -0.10	64.39	62.78	63.89	34,994,936
11 Feb 20	63.92000 +1.82	64.45	62.51	62.76	44,717,624
10 Feb 20	62.10000 -0.28	62.30	61.27	62.00	33,848,904
07 Feb 20	62.38000 -0.86	62.80	61.78	62.40	47,544,408
06 Feb 20	63.24000 +0.39	63.71	61.70	63.50	49,492,480
05 Feb 20	62.85000 +1.28	63.50	61.60	62.00	56,278,880
04 Feb 20	61.57000 +2.80	62.20	59.64	59.97	65,983,248
03 Feb 20	58.77000 -5.17	62.00	57.55	58.00	109,790,928
23 Jan 20	63.94000 -2.70	66.00	63.52	65.93	53,157,648
22 Jan 20	66.64000 +0.14	67.10	64.80	66.15	39,241,240
21 Jan 20	66.50000 -1.85	67.80	66.30	67.80	37,020,860
20 Jan 20	68.35000 +0.44	68.39	67.03	68.30	25,946,658
17 Jan 20	67.91000 +0.59	68.56	67.45	67.99	30,055,306
16 Jan 20	67.32000 -1.58	69.34	66.94	69.34	45,958,548
15 Jan 20	68.90000 -0.91	70.16	68.47	70.13	27,853,364
14 Jan 20	69.81000 +0.05	70.44	69.40	70.05	21,307,676
13 Jan 20	69.76000 +0.01	70.20	69.16	69.92	27,115,152
10 Jan 20	69.75000 -0.13	70.55	69.42	70.01	20,032,474
09 Jan 20	69.88000 +1.08	70.56	69.06	69.66	34,853,812
08 Jan 20	68.80000 +1.48	69.67	66.60	66.60	48,780,896
07 Jan 20	67.32000 +1.44	67.55	66.00	66.17	41,076,596
06 Jan 20	65.88000 -1.22	67.07	65.00	66.80	46,780,256
03 Jan 20	67.10000 -0.80	68.70	66.90	68.38	36,870,372
02 Jan 20	67.90000 +2.32	68.09	65.90	65.99	46,361,444
31 Dec 19	65.58000 +0.00	65.86	64.80	65.35	20,930,800
30 Dec 19	65.58000 +1.05	65.70	64.05	64.57	26,457,980
27 Dec 19	64.53000 -0.25	65.76	64.40	65.15	24,979,336
26 Dec 19	64.78000 +0.38	64.80	64.25	64.46	16,533,953
25 Dec 19	64.40000 -0.62	65.19	64.15	65.00	19,837,240
24 Dec 19	65.02000 +0.52	65.49	64.66	64.93	19,121,620
23 Dec 19	64.50000 -0.01	65.60	64.50	65.07	33,770,992
20 Dec 19	64.51000 -0.49	65.42	64.33	64.99	23,427,840
19 Dec 19	65.00000 +0.63	65.50	64.41	64.65	28,146,344
18 Dec 19	64.37000 +0.26	66.10	64.12	64.39	45,151,832
17 Dec 19	64.11000 +1.01	64.51	63.01	63.10	39,262,640
16 Dec 19	63.10000 +0.11	63.65	62.72	63.38	30,559,076
13 Dec 19	62.99000 +1.51	63.39	61.90	61.90	44,235,876
12 Dec 19	61.48000 +0.08	62.00	61.12	61.80	20,259,366
11 Dec 19	61.40000 -0.76	62.59	61.12	62.51	29,139,936
10 Dec 19	62.16000 +0.01	62.45	61.70	62.44	23,523,684
09 Dec 19	62.15000 -0.24	62.85	61.90	62.39	29,023,156
06 Dec 19	62.39000 +0.12	62.88	62.02	62.36	31,248,306
05 Dec 19	62.27000 -0.31	63.05	61.82	62.70	45,272,936
04 Dec 19	62.58000 +1.78	63.46	60.37	60.78	78,496,568
03 Dec 19	60.80000 +3.09	61.19	59.20	60.00	90,032,584
29 Nov 19	57.71000 -0.74	58.78	56.95	58.38	33,734,840
28 Nov 19	58.45000 +0.81	58.61	57.71	57.71	29,821,772
27 Nov 19	57.64000 -0.90	57.90	56.90	57.80	34,987,040
26 Nov 19	58.54000 +0.73	58.76	57.85	58.21	34,575,480
25 Nov 19	57.81000 +1.09	57.84	56.36	56.72	35,129,884
22 Nov 19	56.72000 -0.73	58.13	56.20	57.50	36,853,488
21 Nov 19	57.45000 -1.41	58.51	57.03	58.51	43,953,532
20 Nov 19	58.86000 -0.60	59.40	58.73	59.30	22,170,600
19 Nov 19	59.46000 +0.47	59.97	58.91	59.18	35,236,916
18 Nov 19	58.99000 +0.13	58.99	58.30	58.79	22,598,460
15 Nov 19	58.86000 -0.27	59.49	58.70	59.45	20,210,432
14 Nov 19	59.13000 +0.28	59.55	58.68	59.18	35,394,496
13 Nov 19	58.85000 -0.31	59.53	58.48	59.45	36,477,612
12 Nov 19	59.16000 -2.01	60.08	58.62	59.80	63,653,712
11 Nov 19	61.17000 -2.44	62.45	60.70	62.30	68,135,184
08 Nov 19	63.61000 -0.10	64.63	63.20	64.00	34,120,324
07 Nov 19	63.71000 +0.21	63.80	62.80	63.70	31,761,678
06 Nov 19	63.50000 -0.58	64.45	63.36	64.10	33,586,552
05 Nov 19	64.08000 -0.37	65.16	63.50	64.46	53,592,752
04 Nov 19	64.45000 +0.67	64.98	63.21	64.10	57,382,772
01 Nov 19	63.78000 +5.08	64.40	58.83	59.00	117,531,568
31 Oct 19	58.70000 +0.03	59.22	58.00	58.01	36,031,248
30 Oct 19	58.67000 -0.72	60.39	58.35	59.71	41,022,864
29 Oct 19	59.39000 +2.49	60.04	57.26	58.50	80,580,400
28 Oct 19	56.90000 -0.25	57.67	56.46	57.15	24,127,334
25 Oct 19	57.15000 -1.03	58.41	56.04	58.38	47,698,396
24 Oct 19	58.18000 -0.55	58.93	58.04	58.70	15,531,165
23 Oct 19	58.73000 -0.08	59.33	58.52	58.91	16,097,186
22 Oct 19	58.81000 +0.37	59.00	58.10	58.99	16,834,936
21 Oct 19	58.44000 +0.64	58.65	57.40	57.72	14,817,663
18 Oct 19	57.80000 -0.45	59.00	57.69	58.50	21,160,900
17 Oct 19	58.25000 -0.77	58.96	58.08	58.90	18,251,814
16 Oct 19	59.02000 +0.12	59.58	58.50	58.90	21,181,292
15 Oct 19	58.90000 +0.20	59.15	58.15	58.69	17,720,436
14 Oct 19	58.70000 +0.13	59.59	58.40	59.20	22,992,186
11 Oct 19	58.57000 +0.86	58.68	57.54	58.39	29,427,424
10 Oct 19	57.71000 +0.69	58.06	56.51	57.00	21,612,512
09 Oct 19	57.02000 -1.13	58.18	57.00	58.00	21,980,778
08 Oct 19	58.15000 +0.85	58.90	57.18	57.50	26,662,840
30 Sep 19	57.30000 +0.40	58.08	56.58	56.90	22,611,864
27 Sep 19	56.90000 -0.72	57.77	56.36	57.62	22,351,000
26 Sep 19	57.62000 -0.20	58.34	57.19	58.00	19,327,108
25 Sep 19	57.82000 -0.34	58.20	57.68	57.88	15,651,474
24 Sep 19	58.16000 +0.45	58.61	57.60	58.06	22,127,576
23 Sep 19	57.71000 -0.33	58.44	57.00	58.40	21,558,060
20 Sep 19	58.04000 -0.45	58.58	57.62	58.51	23,762,232
19 Sep 19	58.49000 +0.27	59.45	58.08	58.80	27,851,670
18 Sep 19	58.22000 +0.62	58.50	57.72	58.01	17,746,712
17 Sep 19	57.60000 -1.33	58.93	57.30	58.93	30,747,274
16 Sep 19	58.93000 -0.68	59.50	58.52	59.47	21,797,160
12 Sep 19	59.61000 +0.91	59.79	59.06	59.07	27,492,620
11 Sep 19	58.70000 -0.70	59.44	58.01	59.40	31,035,492
10 Sep 19	59.40000 +0.06	60.12	59.24	59.80	24,697,864
09 Sep 19	59.34000 +0.54	59.89	59.00	59.19	37,594,352
06 Sep 19	58.80000 -0.07	59.20	58.00	59.20	38,505,024
05 Sep 19	58.87000 -0.98	60.56	58.81	59.91	48,304,060
04 Sep 19	59.85000 +2.05	59.85	57.30	57.79	64,438,068
03 Sep 19	57.80000 +0.33	58.43	57.10	58.41	51,197,808
02 Sep 19	57.47000 +1.97	57.82	56.70	56.95	68,428,872
30 Aug 19	55.50000 +0.72	55.95	55.02	55.32	41,023,832
29 Aug 19	54.78000 -0.54	55.74	54.02	55.50	30,243,056
28 Aug 19	55.32000 -0.03	55.79	55.01	55.78	24,339,572
27 Aug 19	55.35000 +1.18	55.99	54.41	54.41	47,237,260
26 Aug 19	54.17000 -0.72	54.48	53.26	53.46	33,886,436
23 Aug 19	54.89000 +0.01	55.39	54.51	55.10	32,590,986
22 Aug 19	54.88000 +0.34	55.45	54.51	54.99	36,852,328
21 Aug 19	54.54000 +1.75	55.20	52.58	52.60	66,428,456
20 Aug 19	52.79000 +0.37	53.09	52.02	52.40	31,705,828
19 Aug 19	52.42000 +1.17	52.50	51.55	51.80	34,439,780
16 Aug 19	51.25000 -0.05	51.68	50.60	51.20	28,994,904
15 Aug 19	51.30000 -0.26	51.35	50.16	50.56	22,672,742
14 Aug 19	51.56000 +0.20	53.00	51.50	52.73	32,371,560
13 Aug 19	51.36000 +0.98	52.30	50.65	50.65	49,899,952
12 Aug 19	50.38000 +0.44	50.49	49.60	49.80	23,565,460
09 Aug 19	49.94000 -1.06	51.29	49.68	51.03	39,173,016
08 Aug 19	51.00000 +0.73	51.44	50.42	50.50	29,627,086
07 Aug 19	50.27000 -0.66	51.45	50.26	51.10	24,240,284
06 Aug 19	50.93000 -2.05	51.30	49.05	50.60	53,200,344
05 Aug 19	52.98000 -0.45	53.80	52.66	53.40	39,492,868
02 Aug 19	53.43000 -0.25	53.63	51.31	52.00	41,159,956
01 Aug 19	53.68000 -1.41	55.00	53.38	55.00	48,295,672
31 Jul 19	55.09000 +0.01	55.89	54.90	55.31	28,726,324
30 Jul 19	55.08000 +0.46	55.30	54.40	54.64	27,330,264
29 Jul 19	54.62000 -0.84	55.68	54.20	55.45	35,937,720
26 Jul 19	55.46000 +0.34	55.56	54.67	54.71	25,461,600
25 Jul 19	55.12000 +0.36	55.35	54.41	54.76	22,567,722
24 Jul 19	54.76000 +0.36	55.55	54.56	54.68	35,588,640
23 Jul 19	54.40000 +0.40	54.40	53.81	54.01	22,905,722
22 Jul 19	54.00000 -0.20	54.50	53.53	54.20	21,306,432
19 Jul 19	54.20000 -0.20	54.79	54.02	54.70	37,702,992
18 Jul 19	54.40000 -0.13	54.50	53.70	54.49	28,354,936
17 Jul 19	54.53000 -0.28	54.79	54.10	54.72	28,145,938
16 Jul 19	54.81000 -1.07	56.09	54.64	56.00	37,620,864
15 Jul 19	55.88000 -0.60	56.60	54.60	55.89	43,097,748
12 Jul 19	56.48000 +0.48	56.87	55.58	56.00	29,430,754
11 Jul 19	56.00000 -0.29	57.57	55.75	56.83	40,924,544
10 Jul 19	56.29000 +0.30	56.66	55.76	56.54	24,756,620
09 Jul 19	55.99000 -0.49	56.88	55.51	56.49	24,496,736
08 Jul 19	56.48000 -1.62	57.74	55.89	57.70	40,525,020
05 Jul 19	58.10000 +1.22	58.18	56.75	57.08	30,627,920
04 Jul 19	56.88000 -0.45	58.16	56.43	57.60	37,364,880
03 Jul 19	57.33000 -1.24	58.50	56.90	58.28	40,891,088
02 Jul 19	58.57000 -0.02	58.95	58.21	58.33	44,028,864
01 Jul 19	58.59000 +3.59	59.00	56.18	56.24	87,895,488
28 Jun 19	55.00000 +0.01	55.36	54.32	55.15	26,937,806
27 Jun 19	54.99000 +0.52	55.50	54.50	54.70	41,458,492
26 Jun 19	54.47000 +0.37	54.60	53.53	53.56	30,717,056
25 Jun 19	54.10000 -0.25	54.66	53.19	54.35	41,615,080
24 Jun 19	54.35000 +1.04	54.87	53.30	53.80	50,235,312
21 Jun 19	53.31000 -0.69	54.80	53.21	54.35	54,778,164
20 Jun 19	54.00000 +1.89	54.26	52.02	52.11	72,059,200
19 Jun 19	52.11000 +1.08	52.98	52.01	52.25	57,329,404
18 Jun 19	51.03000 +0.29	51.21	50.41	50.86	28,522,558
17 Jun 19	50.74000 -0.42	51.65	50.57	51.20	38,691,308
14 Jun 19	51.16000 -0.11	51.94	51.08	51.28	32,945,834
13 Jun 19	51.27000 -1.51	52.41	50.77	52.40	68,976,808
12 Jun 19	52.78000 -1.17	53.83	52.51	53.82	48,630,704
11 Jun 19	53.95000 +0.91	54.07	52.37	52.90	70,345,152
10 Jun 19	53.04000 +0.44	53.25	52.42	53.10	35,932,312
06 Jun 19	52.60000 +0.25	53.10	51.99	52.35	28,839,260
05 Jun 19	52.35000 +0.87	53.31	50.99	52.20	49,629,696
04 Jun 19	51.48000 -1.02	53.18	51.03	52.50	37,091,544
03 Jun 19	52.50000 +0.19	53.14	51.90	52.71	36,729,312
31 May 19	52.31000 -0.63	53.53	52.17	52.90	37,422,212
30 May 19	52.94000 -1.16	53.79	52.63	53.64	45,544,776
29 May 19	54.10000 -0.80	54.66	53.70	54.13	29,526,220
28 May 19	54.90000 +0.85	55.33	53.80	54.00	39,962,172
27 May 19	54.05000 +0.15	54.50	52.98	54.01	35,229,428
24 May 19	53.90000 +1.02	54.45	53.05	53.05	42,952,024
23 May 19	52.88000 -2.12	55.10	52.88	55.00	52,302,952
22 May 19	55.00000 -0.45	55.95	54.70	55.60	27,649,662
21 May 19	55.45000 +1.81	56.24	53.82	53.84	51,895,128
20 May 19	53.64000 -1.16	55.19	52.82	54.35	46,021,752
17 May 19	54.80000 -1.39	56.42	54.15	56.20	49,182,968
16 May 19	56.19000 +0.25	56.58	55.50	55.70	43,178,160
15 May 19	55.94000 +2.58	56.25	54.20	54.50	73,830,880
14 May 19	53.36000 -0.74	54.49	53.02	53.25	50,839,632
13 May 19	54.10000 -1.15	55.29	53.22	53.22	45,334,448
10 May 19	55.25000 +3.45	56.15	51.76	53.00	90,050,528
09 May 19	51.80000 -0.53	52.52	50.52	51.88	73,733,504
08 May 19	52.33000 -1.09	53.66	51.70	52.00	55,479,012
07 May 19	53.42000 +1.89	54.22	52.05	52.05	92,700,224
06 May 19	51.53000 -4.05	54.66	51.20	53.38	135,811,360
30 Apr 19	55.58000 -1.73	57.14	54.50	54.85	85,342,280
29 Apr 19	57.31000 +1.13	58.59	55.01	55.75	94,751,040
26 Apr 19	56.18000 -1.57	58.28	56.10	57.73	72,059,632
25 Apr 19	57.75000 -2.16	59.60	57.30	59.30	88,811,024
24 Apr 19	59.91000 -1.08	61.88	59.72	61.70	83,847,352
23 Apr 19	60.99000 -0.15	61.50	59.49	60.90	87,488,192
22 Apr 19	61.14000 -3.86	64.29	60.88	63.73	126,873,432
19 Apr 19	65.00000 +5.50	65.40	58.68	59.50	104,428,512
18 Apr 19	59.50000 +2.04	60.10	58.16	58.46	96,045,520
17 Apr 19	57.46000 -0.78	58.34	57.00	58.24	71,134,936
16 Apr 19	58.24000 +1.54	58.28	55.73	56.30	90,534,496
15 Apr 19	56.70000 +2.15	58.55	55.21	55.76	138,528,608
12 Apr 19	54.55000 -0.65	56.00	52.90	54.81	109,251,512
11 Apr 19	55.20000 -1.92	58.39	54.70	57.33	174,327,744
10 Apr 19	57.12000 +5.19	57.12	54.56	57.12	322,875,040
09 Apr 19	51.93000 +4.72	51.93	51.93	51.93	10,843,642
29 Mar 19	47.21000 +1.58	47.30	45.66	45.66	79,588,024
28 Mar 19	45.63000 +0.03	45.98	45.04	45.37	34,626,544
27 Mar 19	45.60000 +0.80	45.78	44.85	45.08	43,079,560
26 Mar 19	44.80000 -0.19	45.43	44.26	45.28	49,095,352
25 Mar 19	44.99000 -1.17	45.67	44.88	45.47	57,037,808
22 Mar 19	46.16000 -0.11	46.74	45.80	46.40	42,619,204
21 Mar 19	46.27000 -0.34	46.57	45.98	46.40	46,690,936
20 Mar 19	46.61000 -0.60	47.10	46.11	47.01	46,049,240
19 Mar 19	47.21000 -0.69	48.43	46.91	47.93	50,703,848
18 Mar 19	47.90000 +0.98	48.11	46.54	46.90	65,350,732
15 Mar 19	46.92000 +1.46	47.68	45.50	45.50	83,975,320
14 Mar 19	45.46000 +0.51	46.00	44.83	44.90	51,368,856
13 Mar 19	44.95000 +0.15	45.25	44.80	44.88	39,902,264
12 Mar 19	44.80000 -0.57	45.75	44.60	45.73	70,191,344
11 Mar 19	45.37000 +0.86	45.46	44.51	44.51	42,744,104
08 Mar 19	44.51000 -1.23	45.39	44.43	44.76	63,223,056
07 Mar 19	45.74000 -1.36	47.11	45.50	47.10	63,612,512
06 Mar 19	47.10000 +0.02	47.80	46.71	47.30	47,632,360
05 Mar 19	47.08000 +0.43	47.47	46.70	47.05	53,711,472
04 Mar 19	46.65000 +0.92	47.74	46.00	46.27	88,029,512
01 Mar 19	45.73000 +0.93	45.86	45.03	45.16	64,503,000
28 Feb 19	44.80000 +0.25	45.13	44.44	44.50	34,638,052
27 Feb 19	44.55000 -0.38	45.36	44.20	45.30	46,966,648
26 Feb 19	44.93000 -1.15	46.02	44.81	46.02	67,527,000
25 Feb 19	46.08000 +1.12	46.10	44.40	45.11	93,008,256
22 Feb 19	44.96000 +0.12	45.00	43.99	44.79	45,113,200
21 Feb 19	44.84000 -0.15	45.50	44.62	45.10	44,965,516
20 Feb 19	44.99000 +0.37	45.08	44.25	44.99	33,464,112
19 Feb 19	44.62000 +0.53	45.50	44.25	44.50	53,235,008
18 Feb 19	44.09000 +1.34	44.28	43.21	43.29	48,026,016
15 Feb 19	42.75000 -1.60	44.25	42.66	44.24	64,381,716
14 Feb 19	44.35000 +0.84	44.50	43.21	43.46	43,546,156
13 Feb 19	43.51000 +0.29	43.65	42.83	43.37	41,802,504
12 Feb 19	43.22000 +0.15	43.45	42.82	43.07	36,698,352
11 Feb 19	43.07000 +1.11	43.28	41.79	41.87	39,917,348
01 Feb 19	41.96000 +0.21	42.35	41.65	42.35	40,894,728
31 Jan 19	41.75000 +1.05	41.75	40.88	41.08	47,374,588
30 Jan 19	40.70000 -0.40	41.05	40.44	40.83	33,230,654
29 Jan 19	41.10000 +0.81	41.17	40.12	40.25	52,298,076
28 Jan 19	40.29000 +0.39	41.29	40.05	40.10	51,847,664
25 Jan 19	39.90000 +0.52	40.10	39.23	39.56	48,283,884
24 Jan 19	39.38000 +0.19	39.50	39.00	39.46	29,729,032
23 Jan 19	39.19000 +0.28	39.46	38.48	38.72	34,826,524
22 Jan 19	38.91000 -0.57	39.47	38.67	39.47	31,945,880
21 Jan 19	39.48000 +0.51	40.15	38.85	39.03	58,980,900
18 Jan 19	38.97000 +0.31	39.15	38.43	38.68	56,937,644
17 Jan 19	38.66000 -0.65	38.88	37.84	38.10	92,745,328
16 Jan 19	39.31000 +0.53	39.50	38.65	38.80	50,192,876
15 Jan 19	38.78000 +1.10	38.88	37.71	37.84	61,271,292
14 Jan 19	37.68000 -0.05	37.97	37.54	37.77	21,177,348
11 Jan 19	37.73000 -0.03	37.96	37.39	37.96	33,092,588
10 Jan 19	37.76000 +0.25	37.93	37.29	37.38	47,756,616
09 Jan 19	37.51000 +1.17	38.06	37.07	37.20	105,806,080
08 Jan 19	36.34000 -0.14	36.42	36.03	36.41	19,302,164
07 Jan 19	36.48000 -0.17	36.96	36.25	36.88	39,269,076
04 Jan 19	36.65000 +0.73	36.70	35.56	35.72	48,961,212
03 Jan 19	35.92000 +0.12	36.19	35.75	35.80	25,879,802
02 Jan 19	35.80000 +0.11	36.45	35.70	36.45	42,478,984
28 Dec 18	35.69000 +0.01	36.03	35.56	35.81	25,914,434
27 Dec 18	35.68000 -0.20	36.58	35.66	36.45	32,759,384
26 Dec 18	35.88000 +0.00	36.28	35.70	35.85	21,488,856
25 Dec 18	35.88000 -0.30	36.04	35.35	35.77	35,960,480
24 Dec 18	36.18000 +0.11	36.18	35.69	35.90	23,683,732
21 Dec 18	36.07000 -0.23	36.37	35.70	36.31	35,808,528
20 Dec 18	36.30000 -0.13	36.58	36.06	36.38	31,210,380
19 Dec 18	36.43000 -0.37	36.98	36.38	36.95	27,630,412
18 Dec 18	36.80000 -0.26	37.24	36.51	36.74	33,806,504
17 Dec 18	37.06000 -0.27	37.52	36.70	37.33	36,371,076
14 Dec 18	37.33000 -0.47	37.95	37.23	37.60	46,576,304
13 Dec 18	37.80000 +1.46	38.14	36.52	36.60	102,343,032
12 Dec 18	36.34000 +0.18	36.51	36.10	36.49	22,464,116
11 Dec 18	36.16000 +0.33	36.26	35.85	35.98	23,379,644
10 Dec 18	35.83000 -0.65	36.38	35.65	36.12	41,531,240
07 Dec 18	36.48000 -0.02	36.76	36.40	36.67	24,497,130
06 Dec 18	36.50000 -0.84	36.97	36.41	36.95	63,773,780
05 Dec 18	37.34000 -0.51	37.67	37.26	37.40	38,699,192
04 Dec 18	37.85000 -0.10	37.98	37.54	37.70	36,361,008
03 Dec 18	37.95000 +1.10	38.18	37.15	37.92	86,638,080
30 Nov 18	36.85000 -0.22	37.21	36.67	37.15	38,647,756
29 Nov 18	37.07000 -0.53	37.98	37.01	37.95	25,741,960
28 Nov 18	37.60000 +0.70	37.60	36.95	36.96	27,069,552
27 Nov 18	36.90000 -0.33	37.48	36.80	37.40	27,146,788
26 Nov 18	37.23000 -0.23	37.88	37.01	37.46	22,090,094
23 Nov 18	37.46000 -0.50	38.12	37.40	37.90	21,844,394
22 Nov 18	37.96000 -0.01	38.16	37.65	38.10	18,714,400
21 Nov 18	37.97000 -0.02	38.12	37.50	37.57	22,112,102
20 Nov 18	37.99000 -0.87	38.64	37.85	38.64	41,231,028
19 Nov 18	38.86000 +0.27	38.93	38.14	38.59	38,132,624
16 Nov 18	38.59000 +0.06	38.99	38.12	38.56	41,865,536
15 Nov 18	38.53000 -0.27	38.70	37.82	38.63	45,549,616
14 Nov 18	38.80000 -0.61	39.18	38.75	39.00	32,438,396
13 Nov 18	39.41000 +0.20	39.69	38.51	38.59	35,398,972
12 Nov 18	39.21000 +0.57	39.25	38.33	38.64	29,477,912
09 Nov 18	38.64000 -0.55	39.14	38.50	38.93	26,105,842
08 Nov 18	39.19000 +0.01	39.75	39.08	39.61	26,830,348
07 Nov 18	39.18000 -0.23	39.91	39.11	39.60	31,351,158
06 Nov 18	39.41000 -0.57	40.00	39.00	40.00	33,294,864
05 Nov 18	39.98000 -0.18	40.30	39.55	39.86	46,746,920
02 Nov 18	40.16000 +1.46	40.52	39.60	39.97	81,442,000
01 Nov 18	38.70000 +0.64	39.44	38.51	38.55	61,359,256
31 Oct 18	38.06000 +1.06	38.18	37.31	37.50	50,725,264
30 Oct 18	37.00000 +0.62	37.43	36.00	36.24	50,763,552
29 Oct 18	36.38000 -2.42	38.42	36.12	38.42	93,306,248
26 Oct 18	38.80000 -0.30	39.63	38.55	39.50	38,069,884
25 Oct 18	39.10000 -0.35	39.47	38.20	38.40	42,077,964
24 Oct 18	39.45000 +0.21	40.18	39.05	39.20	44,367,520
23 Oct 18	39.24000 -0.87	40.59	38.81	39.88	69,695,040
22 Oct 18	40.11000 +1.48	40.76	39.12	39.25	85,076,264
19 Oct 18	38.63000 +1.43	38.68	36.86	36.87	56,906,096
18 Oct 18	37.20000 -1.25	38.16	37.10	37.97	43,330,748
17 Oct 18	38.45000 +0.34	38.89	37.55	38.80	41,325,036
16 Oct 18	38.11000 -0.04	38.88	37.75	38.10	39,089,672
15 Oct 18	38.15000 -0.55	38.94	37.90	38.69	47,566,508
12 Oct 18	38.70000 +1.65	38.70	37.03	37.40	61,374,344
11 Oct 18	37.05000 -1.26	37.87	36.80	37.20	71,218,832
10 Oct 18	38.31000 -0.52	39.35	38.17	39.09	42,694,852
09 Oct 18	38.83000 +0.90	39.17	38.50	38.65	45,996,820
08 Oct 18	37.93000 -2.27	39.13	37.91	38.75	71,541,392
28 Sep 18	40.20000 +0.68	40.43	39.63	39.63	50,472,248
27 Sep 18	39.52000 +0.19	39.81	38.75	39.03	50,495,584
26 Sep 18	39.33000 +0.28	39.99	38.91	39.30	59,655,848
25 Sep 18	39.05000 -0.82	39.49	38.71	39.25	51,620,144
21 Sep 18	39.87000 +1.46	40.12	38.50	38.70	82,099,432
20 Sep 18	38.41000 +0.04	39.18	38.18	38.25	56,476,088
19 Sep 18	38.37000 +1.33	38.88	36.70	36.80	95,625,648
18 Sep 18	37.04000 +0.24	37.05	35.80	36.60	56,751,376
17 Sep 18	36.80000 -0.28	37.24	36.52	36.70	29,136,680
14 Sep 18	37.08000 +0.63	37.37	36.23	36.45	47,100,832
13 Sep 18	36.45000 +0.68	36.49	35.80	36.22	43,396,528
12 Sep 18	35.77000 -0.46	36.26	35.60	36.24	39,131,740
11 Sep 18	36.23000 +0.23	36.53	36.02	36.03	36,371,376
10 Sep 18	36.00000 -0.54	36.43	35.77	36.30	39,319,076
07 Sep 18	36.54000 +0.03	37.19	36.01	36.70	53,708,812
06 Sep 18	36.51000 -1.10	37.78	36.37	37.58	78,445,992
05 Sep 18	37.61000 -1.25	38.64	37.58	38.56	61,375,744
04 Sep 18	38.86000 +0.40	39.09	38.11	38.65	42,231,248
03 Sep 18	38.46000 -0.49	38.77	38.11	38.77	52,278,012
31 Aug 18	38.95000 -1.65	39.50	38.51	39.00	102,467,248
30 Aug 18	40.60000 -0.31	41.39	39.90	40.99	48,278,904
29 Aug 18	40.91000 +0.28	41.12	40.38	40.55	36,108,348
28 Aug 18	40.63000 +0.29	41.08	40.34	40.46	39,962,568
27 Aug 18	40.34000 +1.40	40.63	39.10	39.10	54,521,948
24 Aug 18	38.94000 -0.24	39.28	38.68	38.98	29,073,278
23 Aug 18	39.18000 -0.10	39.57	38.56	39.30	39,532,136
22 Aug 18	39.28000 -0.50	39.71	39.10	39.71	27,804,812
21 Aug 18	39.78000 +1.43	39.88	38.30	38.55	57,693,976
20 Aug 18	38.35000 +0.35	38.35	37.36	37.90	36,936,072
17 Aug 18	38.00000 -0.69	39.34	37.90	39.19	34,113,312
16 Aug 18	38.69000 -0.25	39.42	37.80	38.40	34,871,392
15 Aug 18	38.94000 -1.06	40.00	38.88	40.00	39,900,184
14 Aug 18	40.00000 -0.35	40.49	39.70	40.45	25,217,060
13 Aug 18	40.35000 -0.35	40.39	39.76	40.10	31,910,444
10 Aug 18	40.70000 +0.34	41.16	40.43	40.83	39,076,144
09 Aug 18	40.36000 +1.17	40.86	38.92	39.01	59,635,236
08 Aug 18	39.19000 -1.23	40.50	39.11	40.42	47,816,648
07 Aug 18	40.42000 +1.59	40.45	38.84	39.20	66,269,804
06 Aug 18	38.83000 -0.68	39.90	38.62	39.65	59,217,112
03 Aug 18	39.51000 -1.61	41.29	39.13	40.98	82,263,424
02 Aug 18	41.12000 -1.93	43.00	40.56	43.00	79,350,392
01 Aug 18	43.05000 -1.12	44.51	42.98	44.45	50,146,596
31 Jul 18	44.17000 -0.05	44.51	43.90	44.02	21,009,836
30 Jul 18	44.22000 +0.10	44.34	43.70	44.00	31,568,784
27 Jul 18	44.12000 -0.39	44.55	43.81	44.51	31,911,312
26 Jul 18	44.51000 -0.45	45.28	44.39	45.00	33,883,220
25 Jul 18	44.96000 -0.82	45.98	44.86	45.89	50,459,248
24 Jul 18	45.78000 +1.28	45.97	44.58	44.98	67,554,088
23 Jul 18	44.50000 -0.56	44.60	43.80	44.60	55,466,056
20 Jul 18	45.06000 -0.17	45.26	43.76	44.90	62,797,184
19 Jul 18	45.23000 +0.38	45.53	44.55	44.98	29,247,676
18 Jul 18	44.85000 -0.89	46.37	44.50	45.80	48,823,456
17 Jul 18	45.74000 -0.71	46.28	45.40	46.26	30,106,764
16 Jul 18	46.45000 -0.01	47.20	46.06	46.71	30,450,372
13 Jul 18	46.46000 +0.36	46.75	46.10	46.27	36,846,376
12 Jul 18	46.10000 +0.81	46.72	45.15	45.15	44,135,424
11 Jul 18	45.29000 -0.59	45.64	44.40	44.80	31,229,808
10 Jul 18	45.88000 -0.14	46.18	45.33	46.02	38,756,824
09 Jul 18	46.02000 +1.82	46.15	44.41	44.78	60,838,196
06 Jul 18	44.20000 +0.79	44.68	43.31	43.79	48,774,500
05 Jul 18	43.41000 +0.23	44.53	43.34	43.80	52,083,304
04 Jul 18	43.18000 -1.42	44.87	42.90	44.63	55,188,704
03 Jul 18	44.60000 -0.75	45.71	43.11	45.37	80,729,648
02 Jul 18	45.35000 -1.80	47.00	44.98	47.00	62,894,540
29 Jun 18	47.15000 +1.97	47.20	45.20	45.60	48,587,656
28 Jun 18	45.18000 -0.29	45.92	44.71	44.90	51,444,388
27 Jun 18	45.47000 -1.83	47.70	45.18	47.36	72,707,904
26 Jun 18	47.30000 -0.46	47.76	46.62	47.10	48,389,616
25 Jun 18	47.76000 -0.30	48.99	47.55	48.25	51,231,492
22 Jun 18	48.06000 +0.20	48.11	46.86	47.50	45,700,588
21 Jun 18	47.86000 -0.02	48.84	47.66	47.89	48,925,960
20 Jun 18	47.88000 +0.55	48.19	46.88	47.22	50,405,808
19 Jun 18	47.33000 -1.68	48.50	46.73	48.02	92,487,400
15 Jun 18	49.01000 +0.07	49.55	48.60	49.02	44,982,208
14 Jun 18	48.94000 -0.94	50.23	48.65	49.93	60,791,716
13 Jun 18	49.88000 -0.52	50.76	49.75	50.20	56,532,000
12 Jun 18	50.40000 +1.47	50.58	48.95	49.16	101,023,384
11 Jun 18	48.93000 +0.78	49.48	48.23	48.70	88,036,880
08 Jun 18	48.15000 +0.17	48.73	47.75	47.95	73,404,088
07 Jun 18	47.98000 -0.43	48.86	47.92	48.75	56,442,888
06 Jun 18	48.41000 -0.14	48.80	48.15	48.55	54,554,460
05 Jun 18	48.55000 +0.74	48.84	47.93	48.00	103,309,520
04 Jun 18	47.81000 +1.23	48.31	46.99	47.00	102,494,672
01 Jun 18	46.58000 -0.92	47.30	46.26	47.30	49,574,120
31 May 18	47.50000 +2.17	47.84	45.54	45.85	104,390,680
30 May 18	45.33000 -0.74	45.86	44.60	45.48	44,397,400
29 May 18	46.07000 -0.56	46.79	45.97	46.69	39,108,144
28 May 18	46.63000 +0.89	46.82	45.57	45.81	50,153,840
25 May 18	45.74000 +0.13	46.09	45.50	45.61	33,685,204
24 May 18	45.61000 -0.61	46.40	45.54	46.22	45,100,044
23 May 18	46.22000 -0.58	46.72	46.10	46.72	39,970,560
22 May 18	46.80000 -1.14	47.78	46.33	47.78	83,949,512
21 May 18	47.94000 -0.33	48.50	47.73	48.40	57,405,776
18 May 18	48.27000 +0.52	48.35	47.23	47.65	48,718,536
17 May 18	47.75000 -0.13	48.43	47.70	48.23	43,653,200
16 May 18	47.88000 -0.47	48.27	47.80	48.06	40,971,280
15 May 18	48.35000 -0.23	48.75	48.03	48.75	47,644,236
14 May 18	48.58000 +1.08	48.69	47.83	47.98	68,431,160
11 May 18	47.50000 -0.71	48.49	47.20	48.40	54,755,104
10 May 18	48.21000 +0.01	48.62	47.71	48.34	56,093,512
09 May 18	48.20000 +0.20	48.25	47.58	48.12	62,349,524
08 May 18	48.00000 +1.28	48.20	46.76	46.77	98,575,624
07 May 18	46.72000 +0.84	46.85	45.36	46.19	94,224,176
04 May 18	45.88000 +0.09	46.87	45.70	45.79	86,575,304
03 May 18	45.79000 +0.59	45.89	44.58	45.16	93,089,616
02 May 18	45.20000 +1.12	45.51	44.22	44.23	97,417,832
27 Apr 18	44.08000 -1.50	46.40	44.08	46.30	229,328,736
26 Apr 18	45.58000 -4.49	47.22	45.06	45.12	374,562,464
25 Apr 18	50.07000 -0.12	50.94	49.72	50.00	43,375,132
24 Apr 18	50.19000 +0.47	51.06	49.80	50.09	68,244,208
23 Apr 18	49.72000 +1.87	49.76	48.09	48.09	76,366,232
20 Apr 18	47.85000 +0.25	49.30	47.59	47.83	76,721,480
19 Apr 18	47.60000 +2.25	47.66	45.36	45.62	66,392,256
18 Apr 18	45.35000 +0.06	46.05	44.75	45.88	45,172,184
17 Apr 18	45.29000 -0.90	46.47	45.20	46.14	51,866,284
16 Apr 18	46.19000 -1.26	47.75	45.76	47.45	52,929,896
13 Apr 18	47.45000 -0.35	48.55	47.12	48.18	33,791,872
12 Apr 18	47.80000 -0.32	48.40	47.60	48.13	31,813,832
11 Apr 18	48.12000 +0.44	48.86	47.98	48.00	53,506,848
10 Apr 18	47.68000 +1.96	47.68	45.90	45.90	58,234,672
09 Apr 18	45.72000 -1.08	46.98	45.42	46.65	50,526,164
04 Apr 18	46.80000 +0.68	47.45	45.93	46.30	49,121,552
03 Apr 18	46.12000 +0.15	46.48	45.13	45.50	37,204,688
02 Apr 18	45.97000 -0.93	47.56	45.84	46.63	50,899,608
30 Mar 18	46.90000 -0.20	47.70	46.70	46.99	50,675,548
29 Mar 18	47.10000 +1.59	47.50	44.53	45.73	84,705,536
28 Mar 18	45.51000 -1.93	47.00	45.01	47.00	93,407,224
27 Mar 18	47.44000 -0.69	49.25	47.02	48.86	59,263,056
26 Mar 18	48.13000 -0.75	48.50	47.28	48.10	55,748,520
23 Mar 18	48.88000 -1.02	49.20	46.41	47.90	89,701,744
22 Mar 18	49.90000 -1.80	51.95	49.80	51.70	84,282,064
21 Mar 18	51.70000 -0.50	52.61	51.68	52.25	35,739,784
20 Mar 18	52.20000 -0.73	52.66	51.70	52.60	43,432,156
19 Mar 18	52.93000 -0.49	53.35	52.50	53.32	36,999,780
16 Mar 18	53.42000 -0.38	53.85	53.23	53.78	74,918,128
15 Mar 18	53.80000 +1.62	53.86	51.93	52.00	75,744,368
14 Mar 18	52.18000 -0.82	52.91	52.01	52.59	41,314,548
13 Mar 18	53.00000 -0.29	53.70	52.64	53.19	46,368,412
12 Mar 18	53.29000 +0.25	53.95	52.30	53.35	65,329,968
09 Mar 18	53.04000 -0.12	53.56	52.62	53.17	47,388,744
08 Mar 18	53.16000 +1.44	53.30	51.21	51.52	54,830,780
07 Mar 18	51.72000 -0.15	52.49	51.36	51.87	33,301,314
06 Mar 18	51.87000 +0.24	51.96	50.51	51.93	45,887,464
05 Mar 18	51.63000 -0.85	52.64	51.32	52.47	40,880,732
02 Mar 18	52.48000 +0.90	52.69	50.78	51.05	56,326,176
01 Mar 18	51.58000 -0.11	52.26	51.01	51.35	52,937,676
28 Feb 18	51.69000 -0.32	52.51	50.45	51.09	61,889,368
27 Feb 18	52.01000 -2.64	54.65	51.83	54.65	115,739,136
26 Feb 18	54.65000 +0.59	54.90	53.64	54.78	52,646,600
23 Feb 18	54.06000 -0.93	55.24	53.87	55.00	56,694,256
22 Feb 18	54.99000 +0.75	55.80	54.55	55.23	61,822,608
14 Feb 18	54.24000 +1.84	54.38	52.51	52.51	47,957,180
13 Feb 18	52.40000 +0.89	53.70	52.10	52.10	61,685,032
12 Feb 18	51.51000 +2.06	51.86	49.58	49.69	76,337,264
09 Feb 18	49.45000 -1.55	49.89	48.18	49.10	97,781,824
08 Feb 18	51.00000 +0.72	51.86	49.15	50.30	87,365,552
07 Feb 18	50.28000 -3.14	54.89	50.10	54.45	91,032,632
06 Feb 18	53.42000 -0.63	53.86	51.70	52.19	98,062,600
05 Feb 18	54.05000 -1.44	55.49	52.65	54.75	83,155,800
02 Feb 18	55.49000 -0.09	55.88	54.20	55.01	48,599,628
01 Feb 18	55.58000 -0.36	56.36	54.05	56.28	70,318,800
31 Jan 18	55.94000 +1.59	56.56	53.88	54.00	66,728,456
30 Jan 18	54.35000 -1.43	55.50	54.25	55.34	64,305,912
29 Jan 18	55.78000 -1.62	58.07	55.00	57.00	83,229,496
26 Jan 18	57.40000 +2.00	58.70	54.77	55.01	86,782,920
25 Jan 18	55.40000 -0.37	56.37	54.30	55.45	59,065,208
24 Jan 18	55.77000 -1.02	56.72	55.18	56.70	62,758,288
23 Jan 18	56.79000 +0.19	56.90	55.45	56.50	81,173,816
22 Jan 18	56.60000 +5.15	56.60	51.50	51.50	113,054,176
19 Jan 18	51.45000 -0.81	52.76	51.13	52.09	60,804,728
18 Jan 18	52.26000 +0.22	53.09	51.60	51.70	60,653,124
17 Jan 18	52.04000 -2.33	54.96	51.65	53.98	96,872,408
16 Jan 18	54.37000 -0.23	55.48	53.41	54.10	81,664,864
15 Jan 18	54.60000 +1.30	55.15	52.99	53.19	96,944,096
12 Jan 18	53.30000 +2.50	53.48	50.24	50.80	85,482,104
11 Jan 18	50.80000 -0.25	52.11	50.22	50.81	68,411,368
10 Jan 18	51.05000 +1.65	51.96	48.97	49.30	108,682,408
09 Jan 18	49.40000 +1.57	49.48	47.59	47.72	76,885,688
08 Jan 18	47.83000 -0.05	48.95	47.30	48.17	78,863,048
05 Jan 18	47.88000 +1.30	47.95	46.31	46.80	78,186,576
04 Jan 18	46.58000 +0.93	46.58	45.73	46.00	64,048,524
03 Jan 18	45.65000 +0.50	46.46	45.20	45.30	79,430,488
02 Jan 18	45.15000 +1.45	45.20	44.18	44.20	58,714,640
29 Dec 17	43.70000 -0.04	44.40	43.44	43.90	36,847,964
28 Dec 17	43.74000 +0.56	44.28	43.13	43.35	43,124,388
27 Dec 17	43.18000 -1.48	44.78	43.11	44.73	53,113,632
26 Dec 17	44.66000 -0.75	45.62	44.29	45.60	38,228,900
25 Dec 17	45.41000 +0.34	46.00	45.10	45.10	50,077,060
22 Dec 17	45.07000 +0.01	45.39	44.60	45.00	32,206,076
21 Dec 17	45.06000 +0.58	45.21	44.32	44.61	45,303,236
20 Dec 17	44.48000 -0.10	45.32	44.19	44.53	55,761,064
19 Dec 17	44.58000 +0.63	44.93	43.70	43.75	59,016,696
18 Dec 17	43.95000 +0.84	44.06	42.88	43.05	53,695,856
15 Dec 17	43.11000 -0.61	43.71	43.06	43.71	33,929,332
14 Dec 17	43.72000 -0.23	44.17	43.30	44.00	41,619,752
13 Dec 17	43.95000 +0.93	44.10	43.01	43.18	58,537,096
12 Dec 17	43.02000 -0.42	44.17	43.00	43.60	55,132,464
11 Dec 17	43.44000 +1.75	43.59	42.12	42.30	81,897,488
08 Dec 17	41.69000 +0.89	42.14	40.89	40.89	57,638,128
07 Dec 17	40.80000 -1.15	42.05	40.70	41.78	60,552,816
06 Dec 17	41.95000 -0.55	42.71	41.05	42.40	64,766,148
05 Dec 17	42.50000 +0.34	42.95	41.77	41.81	73,080,504
04 Dec 17	42.16000 +0.53	42.51	41.33	41.50	70,067,072
01 Dec 17	41.63000 -0.82	42.70	41.50	42.52	69,990,808
30 Nov 17	42.45000 +0.00	42.94	42.07	42.50	48,598,304
29 Nov 17	42.45000 -1.55	44.28	42.21	44.15	74,655,848
28 Nov 17	44.00000 -0.04	44.39	43.51	43.70	43,287,432
27 Nov 17	44.04000 -1.47	44.95	43.64	44.95	72,747,792
24 Nov 17	45.51000 +0.50	45.54	43.50	44.60	109,609,344
23 Nov 17	45.01000 -2.35	47.15	44.60	47.01	95,831,032
22 Nov 17	47.36000 -0.44	48.19	46.95	47.86	87,758,512
21 Nov 17	47.80000 +1.98	47.80	45.70	45.81	121,642,976
20 Nov 17	45.82000 -0.13	45.94	44.70	45.50	61,738,644
17 Nov 17	45.95000 +0.09	46.30	44.98	45.69	87,695,136
16 Nov 17	45.86000 +0.40	45.86	44.50	45.10	65,831,356
15 Nov 17	45.46000 +0.60	45.66	44.42	44.68	63,315,260
14 Nov 17	44.86000 -0.78	45.50	44.38	45.47	66,872,140
13 Nov 17	45.64000 -0.03	46.46	45.36	45.95	74,742,856
10 Nov 17	45.67000 +1.93	45.74	43.66	43.72	104,365,952
09 Nov 17	43.74000 +0.21	43.81	42.59	43.55	64,126,896
08 Nov 17	43.53000 -0.66	45.00	43.32	44.17	81,593,664
07 Nov 17	44.19000 +0.66	45.00	43.40	43.60	86,112,928
06 Nov 17	43.53000 +1.70	43.72	41.79	41.86	92,070,152
03 Nov 17	41.83000 -0.43	42.58	41.60	42.27	54,352,788
02 Nov 17	42.26000 +0.46	42.27	41.35	41.82	54,494,064
01 Nov 17	41.80000 -0.75	43.08	41.59	42.60	95,161,056
31 Oct 17	42.55000 -1.20	43.80	42.24	43.80	83,680,952
30 Oct 17	43.75000 -0.02	44.30	42.70	43.90	64,570,924
27 Oct 17	43.77000 +0.89	43.80	42.61	42.70	69,254,232
26 Oct 17	42.88000 +1.07	43.60	41.70	42.01	96,332,784
25 Oct 17	41.81000 +0.54	41.95	41.10	41.20	72,821,080
24 Oct 17	41.27000 +0.64	41.45	40.27	40.33	66,961,176
23 Oct 17	40.63000 +0.13	40.90	40.09	40.50	39,702,236
20 Oct 17	40.50000 -0.56	40.92	40.04	40.92	49,367,748
19 Oct 17	41.06000 -0.13	41.55	40.57	40.99	66,751,228
18 Oct 17	41.19000 +0.51	41.20	40.40	40.70	77,649,400
17 Oct 17	40.68000 +1.18	40.68	39.39	39.76	83,201,264
16 Oct 17	39.50000 -0.77	40.60	39.50	40.27	56,472,292
13 Oct 17	40.27000 -0.15	40.64	39.85	40.45	53,133,408
12 Oct 17	40.42000 +0.47	40.59	39.83	39.98	96,935,920
11 Oct 17	39.95000 +1.16	40.21	38.52	38.69	140,421,920
10 Oct 17	38.79000 -0.31	39.54	38.15	39.28	85,889,568
09 Oct 17	39.10000 +1.20	39.58	38.02	38.50	116,683,016
29 Sep 17	37.90000 +0.00	38.25	37.80	37.94	34,761,992
28 Sep 17	37.90000 -0.65	38.62	37.87	38.55	47,943,624
27 Sep 17	38.55000 +0.15	38.79	38.13	38.48	34,762,076
26 Sep 17	38.40000 -0.53	39.13	38.20	38.91	46,208,580
25 Sep 17	38.93000 -0.32	39.52	38.68	39.20	61,059,032
22 Sep 17	39.25000 +1.26	39.63	37.86	37.90	112,424,816
21 Sep 17	37.99000 +0.16	38.15	37.78	37.96	43,529,792
20 Sep 17	37.83000 +0.54	37.98	37.30	37.40	47,074,012
19 Sep 17	37.29000 -0.65	38.38	37.24	38.00	63,120,112
15 Sep 17	37.94000 +0.44	38.09	37.23	37.49	64,850,208
14 Sep 17	37.50000 +0.17	37.65	37.03	37.33	48,119,800
13 Sep 17	37.33000 +0.63	37.48	36.56	36.70	71,801,952
12 Sep 17	36.70000 -0.41	37.10	36.42	37.10	75,672,416
11 Sep 17	37.11000 +0.02	37.52	36.78	37.02	51,366,780
08 Sep 17	37.09000 -0.71	37.80	37.01	37.70	85,439,376
07 Sep 17	37.80000 -0.39	38.12	37.65	38.05	57,646,504
06 Sep 17	38.19000 +0.06	38.25	37.93	38.13	37,648,468
05 Sep 17	38.13000 +0.05	38.33	37.90	38.08	49,734,608
04 Sep 17	38.08000 -0.03	38.32	37.80	38.08	66,997,808
01 Sep 17	38.11000 -0.54	38.67	37.92	38.67	108,211,000
31 Aug 17	38.65000 -0.93	40.35	38.12	40.12	121,464,744
30 Aug 17	39.58000 +0.20	39.61	39.12	39.49	35,484,868
29 Aug 17	39.38000 -0.44	39.94	39.00	39.91	49,217,040
28 Aug 17	39.82000 +0.17	40.50	39.50	40.04	59,268,744
25 Aug 17	39.65000 +0.22	40.15	39.50	39.62	55,122,800
24 Aug 17	39.43000 +0.23	39.50	39.10	39.21	39,525,288
23 Aug 17	39.20000 +0.14	39.26	38.92	39.10	30,427,118
22 Aug 17	39.06000 +0.16	39.62	38.91	39.11	45,697,016
21 Aug 17	38.90000 +0.63	39.00	38.12	38.32	42,879,720
18 Aug 17	38.27000 +0.19	38.43	37.74	37.89	30,106,776
17 Aug 17	38.08000 +0.16	38.33	37.60	38.01	42,034,336
16 Aug 17	37.92000 -0.66	38.55	37.66	38.48	52,873,152
15 Aug 17	38.58000 -0.25	38.99	38.38	38.86	36,954,944
14 Aug 17	38.83000 +0.67	39.25	38.20	38.20	42,768,996
11 Aug 17	38.16000 -0.66	39.01	38.00	38.35	38,057,760
10 Aug 17	38.82000 -0.36	39.60	38.50	39.18	41,532,876
09 Aug 17	39.18000 +0.69	39.50	38.20	38.49	57,254,956
08 Aug 17	38.49000 +0.06	38.86	38.15	38.35	36,830,840
07 Aug 17	38.43000 +0.64	38.60	36.83	37.79	68,958,472
04 Aug 17	37.79000 -0.54	38.68	37.65	38.33	63,947,624
03 Aug 17	38.33000 -0.69	39.00	37.95	39.00	79,637,736
02 Aug 17	39.02000 -0.24	39.56	38.88	39.26	49,557,344
01 Aug 17	39.26000 +0.02	39.93	38.98	39.18	56,747,840
31 Jul 17	39.24000 -0.33	39.63	38.97	39.63	52,741,876
28 Jul 17	39.57000 +0.67	39.79	39.00	39.33	56,751,264
27 Jul 17	38.90000 -1.10	39.90	38.55	39.90	91,957,960
26 Jul 17	40.00000 -1.02	41.20	39.70	41.04	69,488,928
25 Jul 17	41.02000 -0.28	41.55	40.93	41.29	46,600,364
24 Jul 17	41.30000 +0.59	41.79	40.36	40.70	75,413,888
21 Jul 17	40.71000 -0.33	41.21	40.53	41.00	52,351,580
20 Jul 17	41.04000 +1.05	41.30	39.75	39.99	91,357,880
19 Jul 17	39.99000 -0.24	40.85	39.75	40.00	78,962,168
18 Jul 17	40.23000 -0.83	41.02	39.71	40.60	72,872,976
17 Jul 17	41.06000 -0.02	41.69	40.40	41.08	78,322,616
14 Jul 17	41.08000 +0.07	41.33	40.40	40.82	44,147,332
13 Jul 17	41.01000 +0.22	41.38	40.46	40.77	50,753,832
12 Jul 17	40.79000 -0.74	41.75	40.43	41.53	86,073,448
11 Jul 17	41.53000 +2.47	41.65	39.18	39.30	142,806,064
10 Jul 17	39.06000 +0.65	39.37	38.46	38.50	65,907,620
07 Jul 17	38.41000 -0.79	39.09	38.21	38.90	66,968,140
06 Jul 17	39.20000 -0.06	39.60	38.66	39.40	71,331,864
05 Jul 17	39.26000 -0.61	39.30	37.20	38.11	95,911,896
04 Jul 17	39.87000 -0.62	40.55	38.88	40.50	104,829,312
03 Jul 17	40.49000 -0.68	41.55	40.09	41.30	73,992,680
30 Jun 17	41.17000 +0.67	41.56	40.16	40.46	82,878,432
29 Jun 17	40.50000 +0.14	40.80	39.95	40.66	70,681,776
28 Jun 17	40.36000 -1.07	41.56	40.11	41.29	89,819,592
27 Jun 17	41.43000 +0.79	41.50	40.30	40.77	75,671,888
26 Jun 17	40.64000 +0.63	41.56	39.81	40.01	122,611,768
23 Jun 17	40.01000 +1.39	40.08	38.20	38.55	109,628,096
22 Jun 17	38.62000 +0.08	39.67	38.39	38.54	128,186,288
21 Jun 17	38.54000 +1.23	38.61	37.13	37.60	91,981,032
20 Jun 17	37.31000 +0.00	37.85	36.93	37.70	85,731,760
19 Jun 17	37.31000 +1.32	37.34	36.06	36.11	76,160,712
16 Jun 17	35.99000 -0.55	36.85	35.92	36.44	65,617,092
15 Jun 17	36.54000 +0.11	36.94	36.00	36.49	70,247,048
14 Jun 17	36.43000 -0.92	37.80	36.16	37.37	87,724,616
13 Jun 17	37.35000 -0.22	37.48	36.96	37.15	66,878,312
12 Jun 17	37.57000 +1.53	37.57	35.90	36.00	99,137,600
09 Jun 17	36.04000 -0.21	37.10	35.86	36.25	114,405,736
08 Jun 17	36.25000 +1.65	36.34	34.68	34.70	113,667,096
07 Jun 17	34.60000 +0.34	35.00	34.16	34.35	96,207,112
06 Jun 17	34.26000 +0.99	34.30	33.27	33.27	79,273,312
05 Jun 17	33.27000 -0.23	33.70	33.20	33.37	39,084,144
02 Jun 17	33.50000 -0.47	34.08	33.30	34.03	59,104,048
01 Jun 17	33.97000 -0.11	34.28	33.85	33.92	50,385,536
31 May 17	34.08000 +0.01	34.20	33.45	34.14	70,787,352
26 May 17	34.07000 +0.48	34.30	33.65	33.68	56,098,816
25 May 17	33.59000 -0.16	33.99	33.41	33.50	46,546,712
24 May 17	33.75000 -0.24	34.00	33.20	33.74	68,440,576
23 May 17	33.99000 +0.17	34.18	33.62	33.80	85,016,400
22 May 17	33.82000 +0.72	33.88	32.81	33.15	77,215,792
19 May 17	33.10000 +0.46	33.37	32.72	32.73	55,586,728
18 May 17	32.64000 -0.28	32.97	32.51	32.70	42,048,808
17 May 17	32.92000 -0.66	33.95	32.88	33.42	80,661,520
16 May 17	33.58000 +0.55	33.58	32.51	32.80	76,619,768
15 May 17	33.03000 -0.04	33.30	32.78	33.07	52,478,208
12 May 17	33.07000 +0.19	33.14	32.57	32.97	66,809,828
11 May 17	32.88000 +1.40	32.90	31.17	31.30	98,916,592
10 May 17	31.48000 +0.32	31.97	31.30	31.45	70,427,368
09 May 17	31.16000 -0.52	31.55	30.56	31.55	96,349,424
08 May 17	31.68000 -1.09	33.00	31.66	32.60	92,333,768
05 May 17	32.77000 +0.11	33.06	32.36	32.49	78,196,656
04 May 17	32.66000 +0.01	32.92	32.43	32.66	47,385,260
03 May 17	32.65000 -0.32	33.28	32.51	32.98	70,024,848
02 May 17	32.97000 -0.03	33.09	32.26	32.70	79,112,712
28 Apr 17	33.00000 -0.58	33.70	32.51	33.66	102,720,472
27 Apr 17	33.58000 +0.15	33.80	32.75	33.66	105,919,432
26 Apr 17	33.43000 -0.41	34.99	33.28	34.00	140,373,808
25 Apr 17	33.84000 +1.33	33.88	32.57	32.61	91,947,056
24 Apr 17	32.51000 -0.40	33.30	32.01	32.80	64,325,756
21 Apr 17	32.91000 -0.11	33.36	32.57	32.85	74,958,104
20 Apr 17	33.02000 -0.19	34.18	33.00	33.23	108,298,936
19 Apr 17	33.21000 +0.98	33.21	32.03	32.20	122,898,680
18 Apr 17	32.23000 +0.48	32.53	31.65	31.80	102,956,984
17 Apr 17	31.75000 +1.07	31.75	30.76	30.80	81,571,240
14 Apr 17	30.68000 -0.57	31.25	30.67	31.24	40,518,564
13 Apr 17	31.25000 +0.44	31.36	30.64	30.79	52,023,072
12 Apr 17	30.81000 -0.02	31.09	30.20	30.50	58,543,348
11 Apr 17	30.83000 -0.69	31.59	29.72	31.41	124,929,952
10 Apr 17	31.52000 -0.29	31.94	31.41	31.81	54,280,280
07 Apr 17	31.81000 -0.19	32.60	31.75	31.93	80,584,368
06 Apr 17	32.00000 +0.54	32.00	31.18	31.39	73,979,504
05 Apr 17	31.46000 -0.24	31.94	31.26	31.75	98,651,880
31 Mar 17	31.70000 +0.98	31.70	30.54	30.64	82,560,680
30 Mar 17	30.72000 -0.48	31.36	30.10	31.08	76,424,352
29 Mar 17	31.20000 +0.40	31.39	30.48	30.79	65,734,564
28 Mar 17	30.80000 +0.09	31.16	30.25	30.75	75,417,344
27 Mar 17	30.71000 -0.83	32.21	30.68	31.51	104,318,816
24 Mar 17	31.54000 +0.34	32.68	31.29	31.36	128,281,352
23 Mar 17	31.20000 +0.70	31.26	30.18	30.38	86,586,816
22 Mar 17	30.50000 +0.16	30.69	30.01	30.13	86,570,064
21 Mar 17	30.34000 +1.08	30.35	29.23	29.40	113,584,120
20 Mar 17	29.26000 +0.45	29.45	28.89	29.08	66,125,992
17 Mar 17	28.81000 -0.42	29.48	28.80	29.22	56,588,384
16 Mar 17	29.23000 -0.07	29.80	29.06	29.39	64,965,592
15 Mar 17	29.30000 +0.59	29.55	28.60	28.74	78,232,480
14 Mar 17	28.71000 -0.16	28.96	28.48	28.88	61,149,348
13 Mar 17	28.87000 -0.09	29.46	28.60	29.00	95,811,616
10 Mar 17	28.96000 +0.56	29.04	28.30	28.51	94,750,592
09 Mar 17	28.40000 +0.31	28.88	28.23	28.23	73,204,752
08 Mar 17	28.09000 -0.14	28.48	27.85	28.27	49,569,416
07 Mar 17	28.23000 +0.08	28.36	28.05	28.20	51,419,656
06 Mar 17	28.15000 +0.85	28.25	27.31	27.31	87,432,760
03 Mar 17	27.30000 -0.01	27.42	27.05	27.28	39,569,672
02 Mar 17	27.31000 -0.15	27.63	27.23	27.50	36,512,240
01 Mar 17	27.46000 +0.02	27.75	27.31	27.50	41,125,792
28 Feb 17	27.44000 +0.31	27.57	27.09	27.09	43,479,852
27 Feb 17	27.13000 -0.72	27.80	27.10	27.80	71,562,576
24 Feb 17	27.85000 -0.06	28.14	27.23	27.97	69,085,600
23 Feb 17	27.91000 -0.41	28.59	27.80	28.31	70,864,496
22 Feb 17	28.32000 +0.08	28.50	27.90	28.10	65,162,076
21 Feb 17	28.24000 -0.31	28.63	28.06	28.48	89,410,464
20 Feb 17	28.55000 +1.14	28.66	27.45	27.46	132,671,200
17 Feb 17	27.41000 -0.18	27.90	27.18	27.70	77,363,184
16 Feb 17	27.59000 +0.60	27.59	26.82	26.91	74,533,264
15 Feb 17	26.99000 +0.09	27.35	26.75	26.90	79,556,512
14 Feb 17	26.90000 -0.20	27.74	26.77	27.30	98,828,800
13 Feb 17	27.10000 +1.13	27.13	25.94	25.97	120,803,896
10 Feb 17	25.97000 +0.35	26.18	25.61	25.70	76,644,328
09 Feb 17	25.62000 +0.27	25.80	25.40	25.40	58,511,632
08 Feb 17	25.35000 +0.22	25.45	25.09	25.17	41,213,856
07 Feb 17	25.13000 -0.13	25.23	24.99	25.23	45,110,332
06 Feb 17	25.26000 -0.13	25.54	25.15	25.38	42,327,304
03 Feb 17	25.39000 -0.39	25.77	25.30	25.70	32,540,374
26 Jan 17	25.78000 +0.28	25.94	25.50	25.50	51,972,768
25 Jan 17	25.50000 +0.18	25.50	25.13	25.25	32,106,772
24 Jan 17	25.32000 +0.04	25.43	25.10	25.27	39,939,144
23 Jan 17	25.28000 -0.09	25.84	25.21	25.51	58,959,328
20 Jan 17	25.37000 +0.49	25.55	24.89	24.89	68,414,336
19 Jan 17	24.88000 -0.08	25.15	24.77	25.00	37,953,088
18 Jan 17	24.96000 +0.79	25.15	24.26	24.26	91,867,888
17 Jan 17	24.17000 +0.38	24.19	23.69	23.79	38,634,112
16 Jan 17	23.79000 -0.37	24.16	23.31	24.16	61,220,400
13 Jan 17	24.16000 -0.15	24.45	24.14	24.37	41,436,080
12 Jan 17	24.31000 -0.37	24.73	24.27	24.62	38,412,944
11 Jan 17	24.68000 -0.25	25.08	24.58	24.86	34,636,464
10 Jan 17	24.93000 +0.19	24.97	24.51	24.74	46,382,688
09 Jan 17	24.74000 -0.26	25.00	24.50	25.00	56,230,720
06 Jan 17	25.00000 -0.26	25.21	24.85	25.20	54,112,992
05 Jan 17	25.26000 +0.12	25.38	25.09	25.19	63,084,316
04 Jan 17	25.14000 +0.08	25.23	24.88	25.09	71,662,464
03 Jan 17	25.06000 +0.44	25.24	24.70	24.70	58,392,944
30 Dec 16	24.62000 -0.21	25.05	24.62	24.89	46,987,144
29 Dec 16	24.83000 -0.11	25.05	24.61	24.86	45,414,632
28 Dec 16	24.94000 -0.03	25.26	24.80	25.09	56,961,120
27 Dec 16	24.97000 +0.35	25.31	24.50	24.56	102,777,008
26 Dec 16	24.62000 +0.53	24.64	23.68	23.90	76,051,392
23 Dec 16	24.09000 -0.57	24.50	24.03	24.47	71,052,824
22 Dec 16	24.66000 +0.46	24.89	24.23	24.29	110,271,640
21 Dec 16	24.20000 +0.20	24.24	23.92	24.11	67,003,764
20 Dec 16	24.00000 -0.16	24.35	23.68	24.03	85,273,632
19 Dec 16	24.16000 -0.83	25.03	24.10	25.00	105,377,608
16 Dec 16	24.99000 +0.24	25.20	24.35	24.70	115,983,704
15 Dec 16	24.75000 -0.55	25.55	24.50	25.31	158,157,232
14 Dec 16	25.30000 -0.24	25.87	25.10	25.70	129,619,184
13 Dec 16	25.54000 +0.20	25.90	24.73	25.48	145,517,552
12 Dec 16	25.34000 -1.65	26.29	25.04	26.21	236,945,488
09 Dec 16	26.99000 +0.75	27.17	26.16	26.24	228,457,648
08 Dec 16	26.24000 +0.05	26.76	25.89	26.17	156,625,520
07 Dec 16	26.19000 -0.14	26.45	25.70	26.01	168,821,104
06 Dec 16	26.33000 +0.45	27.29	25.40	25.73	313,085,440
05 Dec 16	25.88000 -2.88	27.00	25.88	26.66	361,948,512
02 Dec 16	28.76000 -1.83	30.15	28.63	30.00	319,213,664
01 Dec 16	30.59000 +2.12	31.32	29.88	30.00	474,525,792
28 Nov 16	28.47000 +1.24	29.39	27.10	27.23	425,252,928
25 Nov 16	27.23000 +0.85	27.30	25.26	26.43	314,357,504
24 Nov 16	26.38000 +0.83	27.00	24.92	25.33	321,903,552
23 Nov 16	25.55000 +2.32	25.55	23.75	23.80	331,121,984
22 Nov 16	23.23000 +0.43	23.78	22.66	22.79	226,903,120
21 Nov 16	22.80000 +0.28	23.70	22.40	22.48	200,366,336
18 Nov 16	22.52000 -0.32	22.82	22.19	22.70	78,822,656
17 Nov 16	22.84000 +0.44	23.55	22.00	22.00	202,874,176
28 Oct 16	22.40000 -0.02	22.87	22.34	22.47	56,962,460
27 Oct 16	22.42000 -0.21	22.76	22.35	22.71	32,204,228
26 Oct 16	22.63000 -0.40	23.02	22.50	23.02	61,316,788
25 Oct 16	23.03000 +0.48	23.20	22.58	22.61	73,904,832
24 Oct 16	22.55000 +0.11	22.97	22.48	22.48	78,504,104
21 Oct 16	22.44000 +0.62	22.48	21.75	21.82	93,835,584
20 Oct 16	21.82000 +0.04	21.88	21.73	21.78	33,305,934
19 Oct 16	21.78000 -0.10	22.05	21.74	21.89	41,540,480
18 Oct 16	21.88000 +0.14	21.89	21.68	21.70	39,306,952
17 Oct 16	21.74000 -0.20	22.04	21.70	21.97	37,290,056
14 Oct 16	21.94000 -0.13	22.08	21.87	22.00	36,161,288
13 Oct 16	22.07000 -0.13	22.31	21.96	22.23	36,322,688
12 Oct 16	22.20000 +0.09	22.46	21.96	22.09	48,900,208
11 Oct 16	22.11000 +0.00	22.22	21.91	22.08	44,485,824
10 Oct 16	22.11000 -0.11	22.32	21.69	22.26	74,231,720
30 Sep 16	22.22000 +0.38	22.29	21.81	21.85	63,326,488
29 Sep 16	21.84000 -0.06	22.07	21.83	21.92	53,309,548
28 Sep 16	21.90000 -0.13	22.09	21.80	22.03	59,153,604
27 Sep 16	22.03000 +0.52	22.10	21.52	21.55	98,104,792
26 Sep 16	21.51000 +0.07	21.89	21.40	21.42	59,904,056
23 Sep 16	21.44000 -0.31	21.86	21.39	21.79	64,953,060
22 Sep 16	21.75000 -0.25	22.15	21.75	22.12	83,299,856
21 Sep 16	22.00000 -0.02	22.10	21.76	22.06	55,476,656
20 Sep 16	22.02000 -0.07	22.36	21.93	22.10	68,351,568
19 Sep 16	22.09000 +0.66	22.23	21.41	21.42	121,387,456
14 Sep 16	21.43000 -0.55	21.96	21.40	21.90	112,199,728
13 Sep 16	21.98000 -0.09	22.33	21.88	22.14	88,644,272
12 Sep 16	22.07000 -0.19	22.54	21.85	22.00	116,637,024
09 Sep 16	22.26000 -0.22	22.64	22.16	22.41	113,133,328
08 Sep 16	22.48000 -0.38	23.06	22.21	22.90	152,313,232
07 Sep 16	22.86000 -0.14	23.45	22.57	22.90	208,790,752
06 Sep 16	23.00000 +1.56	23.58	22.69	23.58	497,195,520
05 Sep 16	21.44000 +1.95	21.44	21.44	21.44	2,232,309
02 Sep 16	19.49000 +0.27	19.49	19.49	19.49	3,660,890
19 Feb 16	19.22000 +0.00	19.28	19.10	19.19	31,891,276
18 Feb 16	19.22000 +0.02	19.38	19.10	19.31	46,005,652
17 Feb 16	19.20000 +0.13	19.31	19.02	19.09	39,156,956
16 Feb 16	19.07000 +0.43	19.19	18.80	18.90	46,952,804
15 Feb 16	18.64000 -0.21	18.83	18.37	18.45	25,690,356
05 Feb 16	18.85000 -0.15	19.09	18.84	18.99	22,699,646
04 Feb 16	19.00000 +0.16	19.29	18.86	18.96	39,826,952
03 Feb 16	18.84000 -0.12	18.97	18.66	18.83	28,318,036
02 Feb 16	18.96000 +0.52	19.08	18.49	18.49	39,942,852
01 Feb 16	18.44000 -0.29	18.81	18.30	18.76	28,424,312
29 Jan 16	18.73000 +0.42	18.90	18.26	18.40	41,414,296
28 Jan 16	18.31000 -0.17	18.76	18.21	18.32	32,746,852
27 Jan 16	18.48000 -0.12	18.92	17.93	18.76	50,647,840
26 Jan 16	18.60000 -0.63	19.16	18.42	19.08	44,832,452
25 Jan 16	19.23000 +0.14	19.46	19.05	19.24	29,423,812
22 Jan 16	19.09000 +0.38	19.30	18.70	18.91	33,631,756
21 Jan 16	18.71000 -0.57	19.40	18.71	19.02	36,887,472
20 Jan 16	19.28000 -0.38	19.73	19.01	19.60	45,047,512
19 Jan 16	19.66000 +0.81	19.86	18.76	18.80	62,049,024
18 Jan 16	18.85000 +0.05	19.05	18.50	18.51	38,216,416
15 Jan 16	18.80000 -0.75	19.63	18.60	19.24	61,535,600
14 Jan 16	19.55000 +0.25	19.70	18.62	18.80	65,884,152
13 Jan 16	19.30000 -0.25	19.86	19.20	19.70	45,665,504
12 Jan 16	19.55000 +0.16	19.87	19.22	19.65	50,637,772
11 Jan 16	19.39000 -0.86	20.45	19.30	19.90	79,558,880
08 Jan 16	20.25000 +0.67	20.71	19.11	20.22	103,633,072
07 Jan 16	19.58000 -1.44	20.70	19.49	20.70	23,123,978
06 Jan 16	21.02000 +0.17	21.10	20.51	20.97	56,711,000
05 Jan 16	20.85000 +0.59	21.25	19.80	19.90	102,736,768
04 Jan 16	20.26000 -2.09	22.47	20.20	22.36	69,900,296
31 Dec 15	22.35000 -0.50	22.95	22.33	22.85	46,684,648
30 Dec 15	22.85000 -0.25	23.30	22.72	23.09	64,113,768
29 Dec 15	23.10000 +0.75	23.50	22.10	22.32	88,311,472
28 Dec 15	22.35000 -0.65	23.45	22.35	23.14	90,468,176
25 Dec 15	23.00000 -0.21	23.30	22.80	23.25	65,558,600
24 Dec 15	23.21000 -0.72	24.08	22.89	23.99	109,195,352
23 Dec 15	23.93000 +0.71	24.44	23.32	23.33	160,714,464
22 Dec 15	23.22000 +0.23	24.50	22.99	23.01	228,596,432
21 Dec 15	22.99000 +2.09	22.99	21.00	21.06	290,560,640
18 Dec 15	20.90000 -0.23	21.27	20.81	21.13	65,459,704
17 Dec 15	21.13000 +0.33	21.26	20.85	20.97	89,361,776
16 Dec 15	20.80000 -0.44	21.44	20.71	21.24	70,685,200
15 Dec 15	21.24000 -0.36	21.75	21.08	21.56	70,146,736
14 Dec 15	21.60000 +0.26	22.07	21.06	21.13	89,232,400
11 Dec 15	21.34000 +0.41	21.48	20.64	20.78	90,662,128
10 Dec 15	20.93000 +0.13	21.43	20.41	20.80	123,646,072
09 Dec 15	20.80000 +0.75	21.15	19.99	20.00	111,930,856
08 Dec 15	20.05000 -0.76	20.70	20.04	20.70	73,262,224
07 Dec 15	20.81000 -0.02	21.34	20.40	20.78	118,405,544
04 Dec 15	20.83000 +0.45	21.20	20.01	20.37	176,767,168
03 Dec 15	20.38000 -0.62	20.80	20.15	20.54	185,726,464
02 Dec 15	21.00000 +1.91	21.00	18.99	19.09	343,465,600
01 Dec 15	19.09000 +0.76	19.55	18.05	18.30	104,493,296
30 Nov 15	18.33000 -0.22	18.78	17.80	18.65	59,942,168
27 Nov 15	18.55000 -0.78	19.31	18.37	19.10	83,726,256
26 Nov 15	19.33000 +0.78	19.75	18.64	18.69	125,267,936
25 Nov 15	18.55000 +0.01	18.64	18.40	18.50	40,845,736
24 Nov 15	18.54000 +0.12	18.55	18.39	18.43	36,411,024
23 Nov 15	18.42000 -0.17	18.63	18.37	18.60	52,275,176
20 Nov 15	18.59000 -0.16	18.79	18.53	18.77	55,716,072
19 Nov 15	18.75000 +0.21	18.76	18.42	18.63	40,791,576
18 Nov 15	18.54000 -0.16	18.91	18.51	18.79	65,602,696
17 Nov 15	18.70000 +0.00	19.11	18.63	18.81	60,259,724
16 Nov 15	18.70000 +0.11	18.78	18.28	18.30	45,889,976
13 Nov 15	18.59000 -0.48	18.97	18.56	18.90	62,277,948
12 Nov 15	19.07000 -0.16	19.38	18.98	19.31	46,235,724
11 Nov 15	19.23000 -0.29	19.45	19.07	19.40	63,149,248
10 Nov 15	19.52000 -0.04	19.85	19.07	19.43	84,488,880
09 Nov 15	19.56000 +0.18	19.98	19.48	19.48	118,889,816
06 Nov 15	19.38000 +0.36	19.62	18.99	19.08	112,618,968
05 Nov 15	19.02000 +0.71	19.55	18.15	18.31	164,085,312
04 Nov 15	18.31000 +0.84	18.35	17.47	17.47	128,443,360
03 Nov 15	17.47000 -0.17	17.78	17.35	17.62	49,663,480
02 Nov 15	17.64000 +0.29	18.08	17.47	17.47	100,484,560
30 Oct 15	17.35000 -0.15	17.54	17.28	17.44	45,015,216
29 Oct 15	17.50000 +0.20	17.60	17.21	17.35	44,589,160
28 Oct 15	17.30000 -0.28	17.62	17.25	17.48	67,472,936
27 Oct 15	17.58000 -0.37	17.80	17.05	17.80	87,543,416
26 Oct 15	17.95000 -0.25	18.49	17.91	18.48	83,889,528
23 Oct 15	18.20000 +0.60	18.38	17.64	17.73	104,296,328
22 Oct 15	17.60000 +0.10	17.62	17.27	17.34	74,959,584
21 Oct 15	17.50000 -0.06	17.68	17.06	17.56	100,168,296
20 Oct 15	17.56000 +0.11	17.56	17.11	17.44	61,543,276
19 Oct 15	17.45000 -0.08	17.78	17.30	17.62	73,355,736
16 Oct 15	17.53000 +0.08	17.72	17.31	17.46	71,558,048
15 Oct 15	17.45000 +0.36	17.48	16.96	17.09	63,174,976
14 Oct 15	17.09000 -0.29	17.42	17.08	17.35	59,365,060
13 Oct 15	17.38000 -0.12	17.49	17.22	17.37	66,640,032
12 Oct 15	17.50000 +0.64	17.65	16.77	16.89	124,659,352
09 Oct 15	16.86000 +0.03	17.00	16.71	16.79	44,354,208
08 Oct 15	16.83000 +0.65	17.50	16.81	17.00	93,051,048
30 Sep 15	16.18000 +0.43	16.29	15.81	15.86	50,626,260
29 Sep 15	15.75000 -0.37	15.97	15.72	15.94	41,007,196
28 Sep 15	16.12000 +0.03	16.16	15.90	16.08	38,338,340
25 Sep 15	16.09000 -0.37	16.55	15.92	16.38	58,338,248
24 Sep 15	16.46000 +0.01	16.67	16.35	16.55	49,620,112
23 Sep 15	16.45000 -0.36	16.77	16.43	16.65	58,166,712
22 Sep 15	16.81000 +0.22	17.15	16.56	16.69	58,021,676
21 Sep 15	16.59000 +0.10	16.80	16.17	16.17	53,368,008
18 Sep 15	16.49000 +0.08	16.66	16.35	16.55	50,620,736
17 Sep 15	16.41000 -0.51	16.97	16.41	16.97	73,910,048
16 Sep 15	16.92000 +0.87	17.33	15.96	16.19	79,108,504
15 Sep 15	16.05000 -0.45	16.59	15.85	16.49	78,154,488
14 Sep 15	16.50000 -0.81	17.54	16.35	17.47	71,771,824
11 Sep 15	17.31000 -0.14	17.64	17.18	17.45	42,911,716
10 Sep 15	17.45000 -0.40	17.80	17.40	17.60	57,359,760
09 Sep 15	17.85000 +0.25	18.08	17.47	17.61	109,881,592
08 Sep 15	17.60000 +0.28	17.67	17.02	17.20	57,352,880
07 Sep 15	17.32000 -0.53	18.36	17.20	17.88	98,055,248
02 Sep 15	17.85000 -0.34	18.20	17.25	17.55	161,098,240
01 Sep 15	18.19000 -0.26	18.25	17.10	17.90	153,007,904
31 Aug 15	18.45000 -1.05	18.47	17.55	18.10	200,676,256
28 Aug 15	19.50000 +0.63	19.98	18.71	19.02	138,720,832
27 Aug 15	18.87000 +0.42	19.15	17.84	18.97	154,540,272
26 Aug 15	18.45000 +1.04	18.96	17.50	17.80	179,575,840
25 Aug 15	17.41000 +0.26	18.50	16.06	16.50	210,182,416
24 Aug 15	17.15000 -1.90	18.45	17.15	18.43	198,872,560
21 Aug 15	19.05000 -1.08	20.18	19.00	19.98	117,342,800
20 Aug 15	20.13000 -0.88	20.87	20.04	20.84	90,870,992
19 Aug 15	21.01000 +0.03	21.23	20.09	20.70	91,719,752
18 Aug 15	20.98000 -1.27	22.48	20.43	22.25	102,966,304
17 Aug 15	22.25000 -0.29	22.50	21.95	22.50	90,326,904
14 Aug 15	22.54000 -0.41	23.20	22.50	22.87	104,784,552
13 Aug 15	22.95000 +0.26	23.17	22.50	22.57	70,321,568
12 Aug 15	22.69000 -0.56	23.35	22.61	23.18	71,745,304
11 Aug 15	23.25000 +0.01	23.90	23.02	23.25	97,786,288
10 Aug 15	23.24000 +0.73	23.44	22.50	22.98	100,059,672
07 Aug 15	22.51000 +0.34	22.66	22.21	22.45	48,155,396
06 Aug 15	22.17000 -0.53	22.59	22.05	22.40	43,016,872
05 Aug 15	22.70000 -0.69	23.31	22.66	23.19	58,379,048
04 Aug 15	23.39000 +0.30	23.51	22.60	23.03	99,307,368
03 Aug 15	23.09000 +0.78	23.10	21.87	22.00	112,618,944
31 Jul 15	22.31000 +0.39	22.38	21.55	21.70	73,308,856
30 Jul 15	21.92000 -0.67	22.55	21.81	22.35	79,256,928
29 Jul 15	22.59000 +0.33	22.65	21.70	22.28	100,572,960
28 Jul 15	22.26000 +1.20	22.45	20.20	20.63	196,425,104
27 Jul 15	21.06000 -2.33	22.93	21.05	22.90	171,445,664
24 Jul 15	23.39000 -0.67	24.21	23.28	24.15	129,360,624
23 Jul 15	24.06000 +0.37	24.43	23.68	23.68	113,351,920
22 Jul 15	23.69000 -0.52	24.26	23.41	24.10	115,074,872
21 Jul 15	24.21000 -0.32	24.57	23.85	24.03	97,783,192
20 Jul 15	24.53000 -0.35	25.09	24.19	24.82	137,285,008
17 Jul 15	24.88000 +0.94	25.21	24.01	24.17	139,320,464
16 Jul 15	23.94000 +0.53	24.56	23.42	23.42	127,455,904
15 Jul 15	23.41000 -1.47	25.50	23.15	24.63	175,536,464
14 Jul 15	24.88000 -1.26	26.67	24.65	26.02	254,571,744
13 Jul 15	26.14000 +2.38	26.14	24.40	25.00	263,034,256
10 Jul 15	23.76000 +2.16	23.76	22.31	22.98	127,589,712
09 Jul 15	21.60000 +1.96	21.60	19.64	19.64	194,875,680
08 Jul 15	19.64000 -2.18	20.64	19.64	19.65	396,347,808
07 Jul 15	21.82000 -2.38	24.00	21.78	23.30	289,884,480
06 Jul 15	24.20000 -0.78	27.00	22.65	27.00	310,283,904
03 Jul 15	24.98000 -33.51	26.75	24.98	25.30	243,954,656
02 Jul 15	58.49000 -2.32	61.80	56.02	61.34	121,882,416
01 Jul 15	60.81000 -3.09	64.87	60.15	63.90	145,474,640
30 Jun 15	63.90000 +5.24	64.39	57.80	58.80	165,653,648
29 Jun 15	58.66000 +1.74	59.80	54.11	59.05	144,601,184
26 Jun 15	56.92000 -2.70	59.40	53.93	58.50	106,336,368
25 Jun 15	59.62000 +1.11	62.35	58.50	60.85	126,879,168
24 Jun 15	58.51000 +0.64	58.72	57.11	58.33	79,414,744
23 Jun 15	57.87000 +4.87	57.97	53.21	53.21	110,356,504
19 Jun 15	53.00000 -3.51	56.44	53.00	55.61	68,424,448
18 Jun 15	56.51000 -2.51	58.80	56.50	58.21	50,269,480
17 Jun 15	59.02000 +0.83	59.44	56.47	58.20	63,702,248
16 Jun 15	58.19000 -2.11	60.00	57.80	60.00	71,035,136
15 Jun 15	60.30000 -1.41	61.99	60.00	61.78	65,242,588
12 Jun 15	61.71000 +0.32	62.15	61.28	61.40	60,648,184
11 Jun 15	61.39000 -0.76	61.90	60.90	61.50	61,808,400
10 Jun 15	62.15000 +0.87	62.98	60.11	60.50	65,049,540
09 Jun 15	61.28000 -1.21	62.99	60.81	62.50	72,391,784
08 Jun 15	62.49000 -1.48	63.59	61.00	63.59	86,761,432
05 Jun 15	63.97000 +1.44	65.50	62.50	63.10	97,032,408
04 Jun 15	62.53000 -1.57	64.11	57.72	64.10	91,641,392
03 Jun 15	64.10000 -0.05	65.29	63.10	64.16	73,374,496
02 Jun 15	64.15000 -0.90	65.40	62.91	65.00	89,243,336
01 Jun 15	65.05000 +2.84	66.10	61.00	62.33	105,931,152
29 May 15	62.21000 +4.32	62.60	56.54	58.11	102,929,728
28 May 15	57.89000 -1.54	61.15	57.75	59.43	92,037,048
27 May 15	59.43000 -1.99	61.44	59.04	61.44	86,739,816
26 May 15	61.42000 +1.40	62.15	59.51	60.18	89,220,768
25 May 15	60.02000 +1.30	60.65	58.14	58.69	87,259,032
22 May 15	58.72000 +0.34	59.05	57.50	58.87	75,973,480
21 May 15	58.38000 +4.29	59.50	54.30	54.31	119,457,864
20 May 15	54.09000 +0.50	55.23	53.21	53.65	84,644,384
19 May 15	53.59000 +2.49	54.45	51.10	51.10	83,604,152
18 May 15	51.10000 -0.94	51.90	50.61	51.90	52,079,516
15 May 15	52.04000 -1.24	53.38	51.90	53.29	46,892,924
14 May 15	53.28000 -0.89	54.10	53.20	53.62	47,385,616
13 May 15	54.17000 -0.14	54.97	53.20	54.21	68,972,128
12 May 15	54.31000 -0.69	54.99	53.88	54.99	59,997,620
11 May 15	55.00000 +1.83	55.13	52.05	53.00	95,560,016
08 May 15	53.17000 +0.39	53.51	52.01	53.15	61,679,936
07 May 15	52.78000 +0.78	52.87	51.00	51.50	68,373,728
06 May 15	52.00000 -1.25	54.28	51.40	53.81	86,656,376
05 May 15	53.25000 -3.25	56.11	52.75	56.00	113,989,136
04 May 15	56.50000 -0.50	57.77	56.00	57.17	81,263,688
30 Apr 15	57.00000 -0.71	57.67	55.50	57.18	124,856,848
29 Apr 15	57.71000 +1.32	61.45	57.07	57.98	184,645,968
28 Apr 15	56.39000 +5.13	56.39	55.00	56.25	117,272,520
27 Apr 15	51.26000 +2.78	51.26	49.17	49.17	83,957,016
24 Apr 15	48.48000 -0.56	49.50	47.70	48.50	58,807,480
23 Apr 15	49.04000 -0.84	50.15	48.75	49.89	52,364,808
22 Apr 15	49.88000 +0.70	51.28	49.03	49.62	72,917,360
21 Apr 15	49.18000 +3.37	49.38	46.01	46.01	99,849,040
20 Apr 15	45.81000 -1.14	47.47	45.80	46.53	83,417,544
17 Apr 15	46.95000 +1.83	47.98	45.61	46.30	110,548,200
16 Apr 15	45.12000 +2.18	45.20	42.70	42.90	81,568,992
15 Apr 15	42.94000 -1.04	44.39	42.60	43.83	55,029,776
14 Apr 15	43.98000 -0.95	44.87	43.71	44.86	62,328,736
13 Apr 15	44.93000 +0.07	46.42	44.44	45.14	100,363,544
10 Apr 15	44.86000 +0.86	45.00	43.70	43.99	51,732,336
09 Apr 15	44.00000 -1.11	45.35	43.40	45.25	47,777,568
08 Apr 15	45.11000 +0.74	45.28	44.21	44.66	64,915,112
07 Apr 15	44.37000 +0.38	44.39	43.71	44.04	56,627,032
03 Apr 15	43.99000 -0.34	44.16	43.52	43.90	40,168,656
02 Apr 15	44.33000 -0.37	45.00	43.21	44.98	53,299,368
01 Apr 15	44.70000 +0.92	44.96	43.78	43.78	45,299,528
31 Mar 15	43.78000 -0.62	46.50	43.21	45.60	73,192,784
30 Mar 15	44.40000 +1.30	44.66	43.25	43.25	54,316,780
27 Mar 15	43.10000 +1.27	43.93	41.80	41.83	63,727,704
26 Mar 15	41.83000 +0.02	42.30	40.84	41.60	41,200,012
25 Mar 15	41.81000 -0.37	42.30	41.45	42.25	42,759,100
24 Mar 15	42.18000 -0.59	43.26	41.95	42.86	51,798,044
23 Mar 15	42.77000 +0.48	43.33	42.47	42.47	43,524,732
20 Mar 15	42.29000 -0.43	43.96	42.18	43.00	57,832,484
19 Mar 15	42.72000 +0.70	45.02	42.38	44.54	78,538,840
18 Mar 15	42.02000 +0.97	42.05	40.85	41.06	49,624,944
17 Mar 15	41.05000 +0.04	41.39	40.61	41.00	41,286,752
16 Mar 15	41.01000 +1.09	41.18	39.92	40.28	38,914,792
13 Mar 15	39.92000 +0.39	40.37	39.58	39.79	25,666,568
12 Mar 15	39.53000 +0.10	39.75	38.84	39.51	28,664,968
11 Mar 15	39.43000 +0.60	40.30	38.85	38.85	36,337,960
10 Mar 15	38.83000 -0.40	39.09	38.53	38.53	26,131,804
09 Mar 15	39.23000 +0.64	39.47	37.51	38.20	37,088,208
06 Mar 15	38.59000 -0.71	39.36	38.41	39.31	27,105,228
05 Mar 15	39.30000 -1.30	40.40	38.71	40.20	45,067,336
04 Mar 15	40.60000 +0.79	41.50	39.76	39.91	61,634,252
03 Mar 15	39.81000 -1.62	41.36	39.69	41.16	35,389,184
02 Mar 15	41.43000 +0.90	41.77	40.56	40.57	32,708,300
27 Feb 15	40.53000 -0.39	41.20	40.40	40.99	27,360,114
26 Feb 15	40.92000 -0.30	41.23	40.40	41.23	30,528,816
25 Feb 15	41.22000 +0.23	41.86	40.41	41.09	40,063,528
17 Feb 15	40.99000 +2.26	41.70	38.75	38.89	56,211,024
16 Feb 15	38.73000 -0.45	39.28	38.50	39.19	35,788,920
13 Feb 15	39.18000 +0.08	39.55	38.85	39.21	31,192,300
12 Feb 15	39.10000 -0.70	39.90	38.70	39.84	24,144,654
11 Feb 15	39.80000 -0.03	40.17	39.66	39.91	19,473,000
10 Feb 15	39.83000 +0.78	39.95	39.06	39.25	23,298,254
09 Feb 15	39.05000 +0.55	39.80	38.59	38.80	19,893,982
06 Feb 15	38.50000 -0.50	39.40	38.06	39.00	19,935,490
05 Feb 15	39.00000 -0.48	40.76	39.00	40.52	32,679,676
04 Feb 15	39.48000 -0.32	40.55	39.43	39.90	21,832,016
03 Feb 15	39.80000 +0.28	40.19	39.19	40.00	26,715,874
02 Feb 15	39.52000 -0.88	40.50	39.43	39.77	27,344,264
30 Jan 15	40.40000 -0.23	41.42	40.30	40.80	27,695,416
29 Jan 15	40.63000 -0.56	41.17	40.30	40.30	23,933,220
28 Jan 15	41.19000 -0.82	42.02	40.66	41.70	28,379,688
27 Jan 15	42.01000 -1.07	43.29	41.35	43.00	34,445,876
26 Jan 15	43.08000 +0.07	43.54	42.80	43.39	21,186,940
23 Jan 15	43.01000 -0.16	43.70	42.60	43.25	25,393,152
22 Jan 15	43.17000 -0.75	44.44	43.00	43.83	25,368,156
21 Jan 15	43.92000 +0.60	44.20	42.68	44.00	35,779,276
20 Jan 15	43.32000 +3.29	43.32	40.58	41.30	49,736,816
19 Jan 15	40.03000 -2.85	41.97	38.59	41.19	41,559,688
16 Jan 15	42.88000 -0.56	43.76	42.51	43.50	20,780,282
15 Jan 15	43.44000 +0.83	43.61	41.60	42.45	22,838,212
14 Jan 15	42.61000 -1.49	44.20	42.49	44.10	31,297,398
13 Jan 15	44.10000 +1.90	44.22	41.60	41.92	40,449,024
12 Jan 15	42.20000 +1.20	42.35	40.21	40.80	44,447,232
09 Jan 15	41.00000 -0.74	42.68	40.44	41.73	35,797,696
08 Jan 15	41.74000 +0.14	42.49	40.73	41.70	44,854,472
07 Jan 15	41.60000 -0.07	42.00	40.60	41.25	38,700,488
06 Jan 15	41.67000 +0.87	43.35	40.20	40.28	86,648,000
05 Jan 15	40.80000 +3.68	40.83	37.90	37.90	107,244,744
31 Dec 14	37.12000 +1.37	37.18	35.60	35.65	38,657,040
30 Dec 14	35.75000 -0.24	36.79	35.00	36.05	35,368,012
29 Dec 14	35.99000 -1.59	38.28	35.80	37.50	58,711,568
26 Dec 14	37.58000 +0.56	37.72	36.31	36.88	34,395,440
25 Dec 14	37.02000 -0.05	38.50	36.24	37.80	32,212,304
24 Dec 14	37.07000 -0.98	38.60	36.08	38.00	34,653,664
23 Dec 14	38.05000 +1.10	39.18	36.50	36.85	51,779,992
22 Dec 14	36.95000 +0.05	37.53	36.20	37.00	38,053,864
19 Dec 14	36.90000 -0.54	37.39	36.26	37.09	34,075,352
18 Dec 14	37.44000 +1.19	37.78	36.05	36.34	46,361,608
17 Dec 14	36.25000 -0.31	36.76	35.70	36.62	33,503,680
16 Dec 14	36.56000 -0.19	37.01	35.97	36.50	34,437,328
15 Dec 14	36.75000 -0.21	37.68	36.12	37.33	32,523,484
12 Dec 14	36.96000 -0.14	38.29	36.71	37.20	26,837,140
11 Dec 14	37.10000 -0.01	38.80	36.50	36.80	38,552,088
10 Dec 14	37.11000 +2.31	37.47	35.05	35.56	45,932,936
09 Dec 14	34.80000 -2.73	39.34	33.80	36.89	70,844,800
08 Dec 14	37.53000 +2.02	38.10	34.61	35.06	43,179,684
05 Dec 14	35.51000 -0.48	37.42	35.06	36.21	46,565,040
04 Dec 14	35.99000 +0.78	36.24	34.98	35.92	40,137,208
03 Dec 14	35.21000 +2.19	36.32	33.48	33.50	59,289,732
02 Dec 14	33.02000 +1.22	33.40	31.53	31.70	48,013,648
01 Dec 14	31.80000 +1.51	32.73	30.68	30.68	52,800,872
28 Nov 14	30.29000 +0.07	30.29	29.69	30.26	28,542,200
27 Nov 14	30.22000 -0.22	30.74	29.92	30.47	27,842,650
26 Nov 14	30.44000 -0.22	30.75	30.11	30.68	29,524,596
25 Nov 14	30.66000 +1.00	30.70	29.62	29.68	46,685,280
24 Nov 14	29.66000 +0.99	30.15	28.88	28.97	68,021,984
21 Nov 14	28.67000 +0.44	28.71	28.17	28.30	15,343,611
20 Nov 14	28.23000 -0.12	28.36	28.08	28.20	10,415,112
19 Nov 14	28.35000 -0.01	28.59	28.21	28.36	12,373,784
18 Nov 14	28.36000 -0.25	28.85	28.06	28.62	22,796,366
17 Nov 14	28.61000 -0.32	29.59	28.51	29.52	27,669,884
14 Nov 14	28.93000 -0.11	29.09	28.77	28.88	18,452,884
13 Nov 14	29.04000 -0.31	29.58	29.03	29.29	23,136,092
12 Nov 14	29.35000 +0.67	29.48	28.58	28.68	31,644,536
11 Nov 14	28.68000 -0.15	29.08	28.60	28.91	31,914,220
10 Nov 14	28.83000 +0.62	28.85	28.25	28.33	33,871,880
07 Nov 14	28.21000 +0.08	28.44	28.01	28.13	19,610,788
06 Nov 14	28.13000 +0.06	28.30	28.00	28.29	12,439,088
05 Nov 14	28.07000 +0.05	28.50	28.02	28.09	23,650,904
04 Nov 14	28.02000 -0.33	28.33	27.96	28.33	19,308,048
03 Nov 14	28.35000 -0.05	28.77	28.31	28.46	26,922,360
31 Oct 14	28.40000 +1.33	28.50	27.41	27.41	57,742,328
30 Oct 14	27.07000 -0.26	27.48	26.93	27.30	20,809,544
29 Oct 14	27.33000 +0.51	27.34	26.74	26.95	20,534,168
28 Oct 14	26.82000 +0.32	26.88	26.55	26.55	20,468,382
27 Oct 14	26.50000 -0.84	27.26	26.41	27.25	21,966,688
24 Oct 14	27.34000 -0.22	27.75	27.30	27.63	14,276,494
23 Oct 14	27.56000 +0.04	27.88	27.50	27.57	16,844,642
22 Oct 14	27.52000 +0.04	27.69	27.46	27.53	9,352,226
21 Oct 14	27.48000 -0.27	27.77	27.45	27.77	13,157,889
20 Oct 14	27.75000 -0.05	28.00	27.58	27.89	12,994,054
17 Oct 14	27.80000 +0.24	27.84	27.49	27.74	15,807,134
16 Oct 14	27.56000 -0.18	27.85	27.41	27.49	14,601,682
15 Oct 14	27.74000 +0.27	27.86	27.25	27.49	19,360,500
14 Oct 14	27.47000 -0.21	27.74	27.38	27.55	18,270,674
13 Oct 14	27.68000 -0.32	27.88	27.35	27.88	21,142,400
10 Oct 14	28.00000 -0.27	28.26	27.90	28.26	23,028,112
09 Oct 14	28.27000 +0.21	28.49	28.06	28.10	26,186,766
08 Oct 14	28.06000 +0.33	28.07	27.73	27.74	26,462,280
30 Sep 14	27.73000 -0.19	28.00	27.55	27.99	24,878,414
29 Sep 14	27.92000 -0.42	28.34	27.80	28.30	37,781,208
26 Sep 14	28.34000 -0.09	28.42	28.03	28.40	14,548,055
25 Sep 14	28.43000 -0.15	28.86	28.34	28.80	17,051,074
24 Sep 14	28.58000 +0.33	28.66	28.10	28.20	19,469,080
23 Sep 14	28.25000 +0.18	28.34	28.10	28.10	15,565,082
22 Sep 14	28.07000 -0.62	28.68	28.06	28.67	21,571,164
19 Sep 14	28.69000 +0.02	28.81	28.59	28.61	15,034,914
18 Sep 14	28.67000 -0.07	28.78	28.57	28.63	10,872,146
17 Sep 14	28.74000 +0.23	28.84	28.53	28.68	12,430,664
16 Sep 14	28.51000 -0.42	28.97	28.46	28.95	20,083,468
15 Sep 14	28.93000 -0.27	29.03	28.70	28.95	25,078,230
12 Sep 14	29.20000 -0.23	29.56	28.84	29.44	25,286,854
11 Sep 14	29.43000 -0.18	29.87	29.31	29.61	18,712,856
10 Sep 14	29.61000 -0.30	29.90	29.42	29.83	14,116,069
09 Sep 14	29.91000 +0.33	29.95	29.53	29.53	18,857,794
05 Sep 14	29.58000 -0.08	29.89	29.50	29.70	20,267,116
04 Sep 14	29.66000 +0.15	29.78	29.37	29.70	21,937,356
03 Sep 14	29.51000 +0.35	29.72	29.20	29.20	23,452,574
02 Sep 14	29.16000 +0.34	29.22	28.65	28.90	19,075,362
01 Sep 14	28.82000 +0.38	28.91	28.50	28.50	15,799,745
29 Aug 14	28.44000 +0.30	28.47	28.20	28.25	11,173,421
28 Aug 14	28.14000 -0.23	28.40	28.08	28.40	12,141,188
27 Aug 14	28.37000 +0.00	28.60	28.07	28.37	23,897,506
26 Aug 14	28.37000 -0.96	29.33	28.30	29.33	30,841,444
25 Aug 14	29.33000 -0.31	29.73	29.20	29.70	11,981,664
22 Aug 14	29.64000 +0.39	29.71	29.14	29.25	15,223,764
21 Aug 14	29.25000 -0.20	29.46	29.00	29.45	13,330,594
20 Aug 14	29.45000 +0.09	29.47	29.19	29.36	13,292,485
19 Aug 14	29.36000 -0.26	29.79	29.21	29.72	19,665,592
18 Aug 14	29.62000 +0.05	29.85	29.49	29.72	10,706,698
15 Aug 14	29.57000 +0.23	29.74	29.26	29.30	10,656,611
14 Aug 14	29.34000 -0.19	29.55	29.27	29.46	8,508,561
13 Aug 14	29.53000 +0.07	29.57	29.10	29.50	11,727,629
12 Aug 14	29.46000 -0.47	29.95	29.28	29.89	18,498,428
11 Aug 14	29.93000 +0.25	29.95	29.62	29.70	9,655,338
08 Aug 14	29.68000 +0.14	29.75	29.51	29.54	7,766,544
07 Aug 14	29.54000 -0.44	30.02	29.46	29.85	14,205,614
06 Aug 14	29.98000 -0.55	30.40	29.66	30.40	14,344,527
05 Aug 14	30.53000 -0.22	30.89	30.29	30.73	12,912,937
04 Aug 14	30.75000 +0.51	30.83	30.21	30.38	13,659,045
01 Aug 14	30.24000 +0.00	30.75	29.94	30.16	17,888,698
31 Jul 14	30.24000 +0.24	30.33	29.85	29.91	11,537,249
30 Jul 14	30.00000 -0.11	30.12	29.82	29.99	16,108,882
29 Jul 14	30.11000 -0.41	30.51	29.98	30.50	26,100,368
28 Jul 14	30.52000 +0.84	30.68	29.70	29.88	30,016,752
25 Jul 14	29.68000 +0.18	29.85	29.47	29.65	15,208,347
24 Jul 14	29.50000 +0.67	29.65	28.80	28.80	26,815,736
23 Jul 14	28.83000 +0.06	28.94	28.66	28.74	14,854,178
22 Jul 14	28.77000 +0.08	28.95	28.46	28.69	14,643,001
21 Jul 14	28.69000 +0.05	29.05	28.65	28.65	15,451,911
18 Jul 14	28.64000 +0.57	28.89	27.95	27.97	24,351,070
17 Jul 14	28.07000 +0.14	28.14	27.81	27.95	11,847,170
16 Jul 14	27.93000 -0.07	28.10	27.78	27.86	12,243,778
15 Jul 14	28.00000 -0.13	28.18	27.68	28.12	20,738,088
14 Jul 14	28.13000 +0.45	28.14	27.65	27.69	14,162,237
11 Jul 14	27.68000 +0.24	27.86	27.37	27.44	9,010,966
10 Jul 14	27.44000 +0.00	27.60	27.24	27.44	10,794,446
09 Jul 14	27.44000 -0.55	28.06	27.31	28.00	19,844,068
08 Jul 14	27.99000 +0.39	28.09	27.46	27.50	13,179,510
07 Jul 14	27.60000 -0.43	28.03	27.30	28.03	22,334,584
04 Jul 14	28.03000 -0.07	28.11	27.71	28.10	15,763,934
03 Jul 14	28.10000 +0.08	28.23	27.78	27.88	15,522,961
02 Jul 14	28.02000 -0.28	28.32	27.48	28.32	26,891,128
01 Jul 14	28.30000 -1.15	29.49	28.18	29.49	34,893,296
30 Jun 14	29.45000 +0.09	29.73	29.28	29.36	10,261,898
27 Jun 14	29.36000 -0.04	29.57	29.21	29.40	8,697,838
26 Jun 14	29.40000 +0.31	29.61	29.10	29.11	10,417,283
25 Jun 14	29.09000 -0.09	29.26	28.94	29.15	6,746,967
24 Jun 14	29.18000 +0.33	29.21	28.68	28.87	8,259,251
23 Jun 14	28.85000 -0.20	29.32	28.75	29.06	10,024,340
20 Jun 14	29.05000 -0.25	29.48	28.88	29.30	11,452,161
19 Jun 14	29.30000 -0.03	29.58	29.01	29.29	10,233,898
18 Jun 14	29.33000 -0.17	29.60	29.19	29.51	10,238,977
17 Jun 14	29.50000 -0.31	29.81	29.41	29.81	9,927,655
16 Jun 14	29.81000 +0.18	30.04	29.40	29.66	17,522,490
13 Jun 14	29.63000 +0.43	29.97	29.13	29.14	17,697,436
12 Jun 14	29.20000 -0.25	29.38	29.02	29.34	12,114,282
11 Jun 14	29.45000 +0.04	29.55	29.20	29.40	10,680,940
10 Jun 14	29.41000 +0.29	29.49	29.13	29.22	13,685,470
09 Jun 14	29.12000 -0.33	29.56	29.10	29.31	10,604,529
06 Jun 14	29.45000 -1.67	29.85	29.21	29.85	13,851,535
05 Jun 14	31.12000 +0.63	31.15	30.50	30.64	14,988,204
04 Jun 14	30.49000 -0.54	31.04	30.16	31.03	11,646,351
03 Jun 14	31.03000 +0.07	31.10	30.85	30.98	9,828,338
30 May 14	30.96000 +0.06	31.26	30.67	31.02	14,376,794
29 May 14	30.90000 +0.05	31.28	30.76	30.89	16,433,126
28 May 14	30.85000 +0.98	30.90	30.01	30.10	20,856,130
27 May 14	29.87000 -0.01	30.15	29.83	29.88	10,263,624
26 May 14	29.88000 +0.58	29.91	29.40	29.40	12,069,050
23 May 14	29.30000 +0.06	29.35	29.04	29.21	7,879,736
22 May 14	29.24000 -0.05	29.65	29.21	29.22	8,688,001
21 May 14	29.29000 +0.07	29.33	29.01	29.20	7,292,686
20 May 14	29.22000 +0.13	29.44	29.09	29.17	8,359,959
19 May 14	29.09000 -0.33	29.34	28.88	29.21	7,474,695
16 May 14	29.42000 +0.18	29.45	29.06	29.28	7,360,755
15 May 14	29.24000 -0.15	29.54	29.12	29.40	10,017,409
14 May 14	29.39000 -0.05	29.65	29.35	29.44	7,473,326
13 May 14	29.44000 -0.27	29.85	29.39	29.62	8,053,006
12 May 14	29.71000 +0.20	29.89	29.21	29.87	13,313,914
09 May 14	29.51000 +0.30	29.70	29.04	29.45	11,021,382
08 May 14	29.21000 -0.05	29.77	29.20	29.21	8,648,347
07 May 14	29.26000 -0.67	29.70	29.24	29.70	13,175,006
06 May 14	29.93000 -0.13	30.38	29.73	30.09	12,347,601
05 May 14	30.06000 -0.05	30.60	29.81	30.01	17,307,792
30 Apr 14	30.11000 -0.36	30.46	29.95	30.45	12,702,457
29 Apr 14	30.47000 +1.22	30.50	29.42	29.49	27,009,192
28 Apr 14	29.25000 -0.22	29.50	28.91	29.38	14,326,094
25 Apr 14	29.47000 -0.38	30.18	29.35	29.70	16,934,478
24 Apr 14	29.85000 -0.42	30.24	29.60	30.10	11,200,697
23 Apr 14	30.27000 +0.77	30.33	29.40	29.50	18,256,920
22 Apr 14	29.50000 +0.48	29.52	28.92	28.98	15,622,699
21 Apr 14	29.02000 -0.66	29.58	28.95	29.40	22,636,530
18 Apr 14	29.68000 -0.18	29.80	28.91	29.54	22,811,608
17 Apr 14	29.86000 -0.58	30.73	29.81	30.35	17,706,972
16 Apr 14	30.44000 +0.32	30.72	29.70	29.95	17,798,652
15 Apr 14	30.12000 -0.98	31.05	30.10	30.99	22,651,630
14 Apr 14	31.10000 -0.21	31.35	30.71	31.30	23,356,712
11 Apr 14	31.31000 +1.10	31.39	30.01	30.12	48,070,344
10 Apr 14	30.21000 +0.26	31.18	30.02	30.80	43,777,928
09 Apr 14	29.95000 +0.46	30.33	29.49	29.49	32,323,762
08 Apr 14	29.49000 +1.02	29.88	28.25	28.29	38,495,504
04 Apr 14	28.47000 +0.57	28.57	27.83	27.90	16,374,372
03 Apr 14	27.90000 -0.31	28.70	27.86	28.48	17,034,302
02 Apr 14	28.21000 -0.11	28.53	28.04	28.32	11,926,546
01 Apr 14	28.32000 +0.32	28.58	27.73	27.90	17,809,904
31 Mar 14	28.00000 +0.40	28.87	27.90	28.00	27,102,782
28 Mar 14	27.60000 +0.86	27.85	26.61	26.73	28,243,124
27 Mar 14	26.74000 -0.39	27.26	26.64	27.13	11,959,756
26 Mar 14	27.13000 -0.01	27.47	27.13	27.22	10,857,737
25 Mar 14	27.14000 +0.33	27.37	26.81	26.81	13,884,380
24 Mar 14	26.81000 -0.31	27.25	26.70	27.22	17,717,198
21 Mar 14	27.12000 +0.66	27.20	26.09	26.30	20,453,060
20 Mar 14	26.46000 -0.44	26.98	26.44	26.82	21,281,952
19 Mar 14	26.90000 -0.50	27.25	26.60	27.25	23,414,558
18 Mar 14	27.40000 -0.44	27.94	27.30	27.91	20,766,408
17 Mar 14	27.84000 +0.25	27.96	27.66	27.67	10,933,781
14 Mar 14	27.59000 -0.38	27.97	27.40	27.88	15,895,322
13 Mar 14	27.97000 -0.19	28.49	27.85	28.26	20,191,172
12 Mar 14	28.16000 +0.37	28.58	27.50	27.75	26,234,546
11 Mar 14	27.79000 +0.59	27.88	27.02	27.20	21,623,064
10 Mar 14	27.20000 -0.56	28.18	27.02	27.69	19,334,432
07 Mar 14	27.76000 -0.18	28.11	27.63	27.95	10,273,192
06 Mar 14	27.94000 +0.56	28.02	26.99	27.33	20,362,454
05 Mar 14	27.38000 -0.62	28.18	27.10	27.93	23,204,824
04 Mar 14	28.00000 -0.13	28.25	27.58	28.00	17,830,950
03 Mar 14	28.13000 +0.38	28.58	27.51	27.60	29,960,232
28 Feb 14	27.75000 +1.39	28.02	25.90	26.26	38,107,772
27 Feb 14	26.36000 -1.71	28.23	26.28	28.10	51,911,288
26 Feb 14	28.07000 +0.29	28.50	27.41	27.77	26,712,354
25 Feb 14	27.78000 -0.59	28.59	27.61	28.35	42,120,472
24 Feb 14	28.37000 -2.13	30.12	27.71	30.12	65,801,988
21 Feb 14	30.50000 -0.45	30.96	29.79	30.95	30,450,580
20 Feb 14	30.95000 -1.00	33.30	30.80	32.43	57,335,548
19 Feb 14	31.95000 +0.60	32.44	30.70	31.26	39,378,064
18 Feb 14	31.35000 -0.21	31.59	30.20	31.56	41,158,404
17 Feb 14	31.56000 -0.07	32.03	31.24	31.80	21,762,056
14 Feb 14	31.63000 -0.11	32.14	30.90	31.60	32,731,016
13 Feb 14	31.74000 +0.66	32.20	31.05	31.28	36,298,100
12 Feb 14	31.08000 +1.16	31.60	29.72	29.80	36,380,800
11 Feb 14	29.92000 +0.36	30.13	29.21	29.50	23,150,928
10 Feb 14	29.56000 +0.81	29.78	28.95	29.00	23,546,988
07 Feb 14	28.75000 +0.39	28.79	27.77	28.00	14,711,736
30 Jan 14	28.36000 -0.32	28.85	27.88	28.85	16,829,944
29 Jan 14	28.68000 -0.52	29.42	28.50	29.25	18,138,230
28 Jan 14	29.20000 +0.20	29.41	28.90	29.10	11,433,158
27 Jan 14	29.00000 -1.00	29.85	28.61	29.85	24,399,882
24 Jan 14	30.00000 -0.28	30.25	29.80	30.09	17,994,296
23 Jan 14	30.28000 -0.12	30.85	30.06	30.45	14,950,160
22 Jan 14	30.40000 +0.75	30.49	29.40	29.75	20,251,912
21 Jan 14	29.65000 +0.08	29.90	29.21	29.55	16,980,914
20 Jan 14	29.57000 +1.50	29.68	27.92	28.07	24,323,202
17 Jan 14	28.07000 -0.73	28.88	27.85	28.60	18,803,720
16 Jan 14	28.80000 -0.55	29.58	28.38	29.58	18,542,192
15 Jan 14	29.35000 +0.12	29.89	28.74	29.24	14,939,658
14 Jan 14	29.23000 +0.88	29.36	28.29	28.35	16,209,978
13 Jan 14	28.35000 -1.13	29.68	27.93	29.46	26,472,628
10 Jan 14	29.48000 +0.02	29.66	29.25	29.40	13,187,098
09 Jan 14	29.46000 -0.70	30.20	29.29	30.01	15,960,016
08 Jan 14	30.16000 +0.19	30.55	29.85	30.01	12,632,562
07 Jan 14	29.97000 -0.05	30.34	29.69	29.80	12,923,255
06 Jan 14	30.02000 -0.97	31.00	29.82	31.00	25,283,880
03 Jan 14	30.99000 -1.09	31.84	30.66	31.60	25,671,922
02 Jan 14	32.08000 -0.58	32.88	31.84	32.55	14,818,545
31 Dec 13	32.66000 +0.25	33.00	32.31	32.36	13,065,971
30 Dec 13	32.41000 +0.26	32.70	32.15	32.16	13,947,227
27 Dec 13	32.15000 +0.51	32.55	31.47	31.64	12,144,588
26 Dec 13	31.64000 -1.11	32.96	31.52	32.60	14,611,876
25 Dec 13	32.75000 +0.21	33.20	32.32	32.65	10,648,568
24 Dec 13	32.54000 +0.45	33.00	32.09	32.35	13,691,638
23 Dec 13	32.09000 +1.59	32.15	31.18	31.60	16,858,344
20 Dec 13	30.50000 -1.81	32.45	30.50	32.39	21,662,836
19 Dec 13	32.31000 -0.04	32.68	32.00	32.49	10,192,284
18 Dec 13	32.35000 +0.06	32.74	32.01	32.25	12,018,309
17 Dec 13	32.29000 -1.08	33.48	32.16	33.35	15,588,386
16 Dec 13	33.37000 -0.92	34.34	33.35	34.30	16,769,462
13 Dec 13	34.29000 +1.69	34.29	32.01	32.02	24,780,654
12 Dec 13	32.60000 -0.28	32.98	32.22	32.98	8,662,885
11 Dec 13	32.88000 -0.62	33.57	32.62	33.01	12,897,059
10 Dec 13	33.50000 +0.22	34.22	33.28	33.34	21,433,238
09 Dec 13	33.28000 +0.90	33.31	32.30	32.91	20,553,644
06 Dec 13	32.38000 +0.56	32.38	31.68	31.90	10,165,035
05 Dec 13	31.82000 +0.07	32.49	31.80	31.80	12,770,838
04 Dec 13	31.75000 +0.87	31.95	30.69	30.80	21,964,860
03 Dec 13	30.88000 +0.62	31.05	30.25	30.46	13,955,314
02 Dec 13	30.26000 -0.94	31.19	30.09	30.80	14,593,540
29 Nov 13	31.20000 +0.02	31.28	30.83	31.18	11,364,062
28 Nov 13	31.18000 +0.33	31.50	30.70	30.85	12,391,132
27 Nov 13	30.85000 -0.45	31.40	30.71	31.10	18,208,714
26 Nov 13	31.30000 +0.07	31.66	30.91	31.20	15,591,490
25 Nov 13	31.23000 +0.32	31.42	30.65	30.80	13,162,114
22 Nov 13	30.91000 +0.14	31.88	30.80	31.00	18,741,056
21 Nov 13	30.77000 +0.44	31.03	29.88	30.19	18,659,444
20 Nov 13	30.33000 +0.42	30.42	29.90	30.25	12,679,752
19 Nov 13	29.91000 -0.46	30.48	29.73	30.37	20,854,808
18 Nov 13	30.37000 +0.47	30.96	29.91	30.20	30,626,376
15 Nov 13	29.90000 +0.66	30.30	29.25	29.35	22,582,128
14 Nov 13	29.24000 +0.29	29.49	28.76	28.98	13,873,813
13 Nov 13	28.95000 -0.56	29.30	28.83	29.15	16,376,096
12 Nov 13	29.51000 +0.70	29.68	28.90	28.90	21,304,188
11 Nov 13	28.81000 -0.08	29.24	28.40	28.75	12,960,736
08 Nov 13	28.89000 -0.12	29.25	28.65	28.70	15,407,717
07 Nov 13	29.01000 -0.29	29.29	28.51	29.25	21,741,444
06 Nov 13	29.30000 -0.57	30.09	29.15	29.80	19,690,192
05 Nov 13	29.87000 -0.99	30.59	29.82	30.59	25,697,680
04 Nov 13	30.86000 +0.26	31.04	29.90	30.61	19,576,386
01 Nov 13	30.60000 -0.20	31.37	30.11	31.04	20,834,920
31 Oct 13	30.80000 -0.46	31.29	30.57	30.99	18,746,764
30 Oct 13	31.26000 +1.81	32.10	29.32	29.61	50,289,904
29 Oct 13	29.45000 +0.41	29.69	28.32	29.05	29,297,848
28 Oct 13	29.04000 +0.77	29.69	28.71	28.99	32,765,688
25 Oct 13	28.27000 +0.33	29.09	27.82	27.85	35,358,368
24 Oct 13	27.94000 +0.81	28.15	27.05	27.08	28,877,240
23 Oct 13	27.13000 -0.13	27.76	26.98	27.48	18,204,036
22 Oct 13	27.26000 -0.63	28.10	27.18	27.95	14,373,867
21 Oct 13	27.89000 +0.89	27.95	27.15	27.15	26,511,742
18 Oct 13	27.00000 +0.05	27.41	26.88	26.93	11,460,333
17 Oct 13	26.95000 -0.08	27.40	26.69	27.28	14,912,516
16 Oct 13	27.03000 -1.03	28.00	26.88	28.00	16,010,077
15 Oct 13	28.06000 +0.16	28.26	27.67	27.97	13,187,361
14 Oct 13	27.90000 +0.82	28.72	27.18	27.22	38,566,860
11 Oct 13	27.08000 -0.01	27.45	26.90	27.07	16,869,436
10 Oct 13	27.09000 +0.63	27.52	26.18	26.48	25,276,940
09 Oct 13	26.46000 +0.02	26.59	26.15	26.40	13,062,570
08 Oct 13	26.44000 -0.12	26.59	26.05	26.59	19,027,096
30 Sep 13	26.56000 -0.71	27.53	26.41	27.13	16,592,550
27 Sep 13	27.27000 +0.11	28.15	26.80	26.92	26,457,554
26 Sep 13	27.16000 -1.34	28.28	27.04	28.28	30,934,268
25 Sep 13	28.50000 +2.30	28.51	26.50	26.50	43,973,280
24 Sep 13	26.20000 -0.19	26.43	25.70	26.37	18,883,312
23 Sep 13	26.39000 +0.69	26.48	25.72	25.74	14,683,473
18 Sep 13	25.70000 -0.13	25.98	25.55	25.80	9,918,579
17 Sep 13	25.83000 -0.33	26.06	25.45	26.05	17,706,732
16 Sep 13	26.16000 -0.79	26.49	25.63	25.65	30,659,996
12 Sep 13	26.95000 +0.35	27.27	26.52	26.65	22,886,256
11 Sep 13	26.60000 +0.09	27.11	26.40	26.96	26,638,524
10 Sep 13	26.51000 +0.71	26.60	25.85	25.85	24,507,270
09 Sep 13	25.80000 +0.30	25.96	25.40	25.62	18,659,168
06 Sep 13	25.50000 -0.28	25.91	25.28	25.75	14,898,669
05 Sep 13	25.78000 -0.39	26.24	25.50	26.24	15,515,725
04 Sep 13	26.17000 +0.17	26.23	25.87	25.87	8,879,923
03 Sep 13	26.00000 +0.25	26.17	25.70	25.71	12,717,940
02 Sep 13	25.75000 -0.32	26.24	25.59	26.00	19,106,120
30 Aug 13	26.07000 +0.30	26.16	25.55	25.70	9,941,554
29 Aug 13	25.77000 -0.26	26.18	25.63	26.18	9,536,003
28 Aug 13	26.03000 -0.26	26.39	25.80	26.10	10,426,630
27 Aug 13	26.29000 -0.11	26.49	26.00	26.40	7,510,048
26 Aug 13	26.40000 +0.40	26.45	25.68	26.14	19,022,376
23 Aug 13	26.00000 -1.03	27.22	25.66	27.20	31,525,188
22 Aug 13	27.03000 +0.02	27.48	26.71	26.90	14,486,270
21 Aug 13	27.01000 -0.99	28.50	26.88	28.40	27,757,924
20 Aug 13	28.00000 +0.00	28.53	27.50	27.95	20,427,036
19 Aug 13	28.00000 +1.20	28.15	26.80	26.88	22,751,736
16 Aug 13	26.80000 -0.20	27.30	26.68	26.98	15,374,028
15 Aug 13	27.00000 -0.20	27.41	26.85	27.20	11,939,208
14 Aug 13	27.20000 +0.04	27.50	27.00	27.28	13,926,844
13 Aug 13	27.16000 -0.33	27.66	26.78	27.48	13,591,740
12 Aug 13	27.49000 +0.49	27.61	27.12	27.36	14,070,527
09 Aug 13	27.00000 +0.02	27.39	26.62	27.20	10,809,603
08 Aug 13	26.98000 +0.33	27.11	26.66	26.66	16,546,270
07 Aug 13	26.65000 +0.17	27.01	26.55	26.59	14,788,363
06 Aug 13	26.48000 +0.29	26.69	25.83	26.14	18,208,480
05 Aug 13	26.19000 +0.47	26.29	25.30	25.77	15,247,399
02 Aug 13	25.72000 -0.28	26.57	25.69	26.23	15,503,080
01 Aug 13	26.00000 -0.03	26.65	25.70	26.38	19,972,362
31 Jul 13	26.03000 +0.79	26.69	25.65	25.65	26,647,150
30 Jul 13	25.24000 +0.24	25.65	24.88	24.97	14,449,039
29 Jul 13	25.00000 -0.49	25.52	24.75	25.35	17,455,932
26 Jul 13	25.49000 +0.63	25.62	24.61	24.85	20,159,390
25 Jul 13	24.86000 +0.20	25.20	24.66	24.89	18,127,148
24 Jul 13	24.66000 +0.44	25.10	24.23	24.24	17,922,114
23 Jul 13	24.22000 +0.66	24.50	23.57	23.75	15,601,040
22 Jul 13	23.56000 +0.34	23.63	23.16	23.28	11,735,183
19 Jul 13	23.22000 -1.30	24.65	23.10	24.54	27,991,892
18 Jul 13	24.52000 -0.67	25.09	24.36	25.00	18,331,596
17 Jul 13	25.19000 -0.05	25.50	24.85	25.26	14,752,306
16 Jul 13	25.24000 +0.66	25.27	24.32	24.59	17,037,010
15 Jul 13	24.58000 -0.22	25.17	24.47	24.95	17,879,772
12 Jul 13	24.80000 -0.63	25.85	24.69	25.37	15,680,599
11 Jul 13	25.43000 -0.45	25.70	24.48	25.01	25,694,702
10 Jul 13	25.88000 +0.44	25.90	25.08	25.35	10,944,314
09 Jul 13	25.44000 -0.26	26.03	25.25	25.70	8,442,500
08 Jul 13	25.70000 -0.05	26.07	25.41	25.51	7,662,957
05 Jul 13	25.75000 -0.02	26.49	25.68	25.86	13,580,601
04 Jul 13	25.77000 +0.96	25.89	24.67	24.78	21,237,288
03 Jul 13	24.81000 +0.09	24.99	24.51	24.98	14,128,438
02 Jul 13	24.72000 -0.23	25.07	24.51	24.81	16,787,096
01 Jul 13	24.95000 -0.11	25.27	24.05	25.18	18,423,092
28 Jun 13	25.06000 +0.08	25.70	24.82	24.96	24,932,046
27 Jun 13	24.98000 +0.38	25.43	24.70	24.77	22,918,154
26 Jun 13	24.60000 +0.72	24.70	23.95	23.95	22,920,538
25 Jun 13	23.88000 -0.20	24.02	22.90	23.70	33,493,500
24 Jun 13	24.08000 -1.02	24.95	24.02	24.95	28,503,436
21 Jun 13	25.10000 +0.21	25.26	24.16	24.40	22,744,904
20 Jun 13	24.89000 -0.60	26.20	24.57	25.45	32,321,164
19 Jun 13	25.49000 +0.18	25.93	25.09	25.35	23,820,684
18 Jun 13	25.31000 +1.31	25.48	24.16	24.29	22,301,460
17 Jun 13	24.00000 -0.65	24.84	23.90	24.70	27,576,532
14 Jun 13	24.65000 +0.03	24.98	24.39	24.63	13,512,893
13 Jun 13	24.62000 -0.84	25.10	24.20	25.08	22,909,192
07 Jun 13	25.46000 -0.68	26.22	25.24	26.15	17,095,388
06 Jun 13	26.14000 +0.14	26.23	25.88	25.99	9,118,396
05 Jun 13	26.00000 -0.04	26.21	25.66	26.20	11,350,947
04 Jun 13	26.04000 -0.51	26.75	25.86	26.75	14,901,681
03 Jun 13	26.55000 -0.26	27.09	26.48	27.00	12,255,299
31 May 13	26.81000 -0.07	27.13	26.80	26.82	8,269,817
30 May 13	26.88000 -0.20	27.24	26.82	26.99	11,804,603
29 May 13	27.08000 -0.28	27.63	27.02	27.50	15,333,391
28 May 13	27.36000 +0.52	27.38	26.60	26.81	14,269,974
27 May 13	26.84000 -0.20	27.29	26.58	27.08	16,395,594
24 May 13	27.04000 +0.25	27.32	26.83	26.91	15,362,769
23 May 13	26.79000 -0.92	27.79	26.76	27.61	21,320,818
22 May 13	27.71000 -0.21	28.04	27.39	27.90	18,265,388
21 May 13	27.92000 +0.38	28.42	27.78	27.86	32,383,640
20 May 13	27.54000 +1.65	27.88	25.81	25.85	38,659,080
17 May 13	25.89000 +0.29	25.89	25.20	25.67	21,569,620
16 May 13	25.60000 +0.09	25.80	25.16	25.55	18,804,416
15 May 13	25.51000 +0.26	25.55	25.25	25.29	11,578,823
14 May 13	25.25000 -1.01	26.30	25.10	26.26	35,415,592
13 May 13	26.26000 -0.69	27.08	26.10	26.88	21,405,530
10 May 13	26.95000 +0.13	26.99	26.61	26.69	8,625,617
09 May 13	26.82000 -0.49	27.44	26.59	27.40	15,521,048
08 May 13	27.31000 +0.59	27.40	26.92	26.99	14,999,357
07 May 13	26.72000 -0.15	26.91	26.43	26.86	14,053,388
06 May 13	26.87000 +0.24	26.99	26.51	26.77	12,641,295
03 May 13	26.63000 +0.59	26.95	26.00	26.11	15,716,478
02 May 13	26.04000 +0.04	26.13	25.50	26.01	24,184,420
26 Apr 13	26.00000 -0.10	26.44	25.81	26.20	11,212,283
25 Apr 13	26.10000 +0.00	26.49	25.58	26.06	19,512,088
24 Apr 13	26.10000 +0.52	26.51	25.52	25.59	26,525,156
23 Apr 13	25.58000 -0.96	26.60	25.30	26.55	37,801,336
22 Apr 13	26.54000 -1.12	27.77	26.31	27.52	31,993,276
19 Apr 13	27.66000 +0.64	27.85	27.00	27.20	15,128,217
18 Apr 13	27.02000 +0.02	27.37	26.88	26.94	11,065,333
17 Apr 13	27.00000 +0.11	27.28	26.88	26.99	9,856,606
16 Apr 13	26.89000 +0.27	27.16	26.40	26.49	14,355,730
15 Apr 13	26.62000 +0.42	26.67	26.05	26.16	19,098,576
12 Apr 13	26.20000 -0.52	26.74	25.95	26.74	33,342,810
11 Apr 13	26.72000 -0.40	27.15	26.65	27.14	26,573,750
10 Apr 13	27.12000 -1.67	28.69	26.43	28.62	53,777,816
09 Apr 13	28.79000 -0.16	29.04	28.54	28.86	13,194,808
08 Apr 13	28.95000 +0.25	29.17	27.68	28.45	15,189,941
03 Apr 13	28.70000 -0.05	29.30	28.57	28.73	10,300,438
02 Apr 13	28.75000 -0.30	29.50	28.51	28.90	12,285,727
01 Apr 13	29.05000 +0.48	29.10	28.00	28.62	12,363,223
29 Mar 13	28.57000 -0.37	29.18	28.55	28.99	7,038,036
28 Mar 13	28.94000 -0.09	29.36	28.50	28.80	13,423,008
27 Mar 13	29.03000 +0.51	29.55	28.50	28.50	11,616,250
26 Mar 13	28.52000 -0.08	28.80	27.97	28.42	11,635,896
25 Mar 13	28.60000 -0.40	29.18	28.42	29.09	9,406,380
22 Mar 13	29.00000 -0.01	29.19	28.74	29.01	13,158,153
21 Mar 13	29.01000 +0.46	29.05	28.35	28.59	15,370,960
20 Mar 13	28.55000 +1.31	28.55	27.04	27.30	23,191,632
19 Mar 13	27.24000 -0.26	27.70	27.02	27.67	11,017,145
18 Mar 13	27.50000 -0.30	28.00	27.24	27.80	11,579,102
15 Mar 13	27.80000 +0.69	28.20	27.01	27.11	18,156,488
14 Mar 13	27.11000 +0.40	27.46	26.22	26.58	13,894,666
13 Mar 13	26.71000 -0.64	27.43	26.55	27.43	13,081,902
12 Mar 13	27.35000 -0.30	27.99	27.10	27.67	16,974,396
11 Mar 13	27.65000 +0.09	27.75	27.16	27.40	11,778,156
08 Mar 13	27.56000 +0.14	27.69	27.18	27.33	10,351,709
07 Mar 13	27.42000 -0.54	27.95	27.10	27.95	24,384,216
06 Mar 13	27.96000 -0.33	28.61	27.80	28.40	26,839,816
05 Mar 13	28.29000 -0.07	28.74	28.00	28.38	22,339,816
04 Mar 13	28.36000 -1.30	28.77	27.70	28.77	31,551,796
01 Mar 13	29.66000 +0.61	29.75	28.91	29.05	19,131,136
28 Feb 13	29.05000 +1.12	29.15	27.98	28.02	17,613,724
27 Feb 13	27.93000 +0.38	27.99	27.36	27.68	11,561,668
26 Feb 13	27.55000 -0.46	28.31	27.51	28.00	14,665,169
25 Feb 13	28.01000 +0.45	28.10	27.55	27.78	13,230,849
22 Feb 13	27.56000 -0.44	28.07	27.50	27.99	12,614,614
21 Feb 13	28.00000 -0.71	28.47	27.21	28.28	22,187,624
20 Feb 13	28.71000 +0.19	28.92	28.31	28.31	11,962,742
19 Feb 13	28.52000 -0.74	29.38	28.41	29.38	13,417,641
18 Feb 13	29.26000 -0.45	29.89	29.11	29.88	11,665,667
08 Feb 13	29.71000 +0.63	29.99	28.70	28.70	21,572,404
07 Feb 13	29.08000 +0.27	29.32	28.01	28.72	18,128,946
06 Feb 13	28.81000 -0.39	29.25	28.66	29.25	15,880,185
05 Feb 13	29.20000 +0.10	29.35	28.64	28.98	16,285,776
04 Feb 13	29.10000 -0.53	29.55	28.98	29.55	17,062,256
01 Feb 13	29.63000 +0.36	29.65	28.68	28.98	20,334,450
31 Jan 13	29.27000 -0.10	29.49	28.80	29.45	17,227,328
30 Jan 13	29.37000 -0.03	29.65	29.15	29.65	12,496,448
29 Jan 13	29.40000 +0.30	29.83	28.88	29.30	16,481,338
28 Jan 13	29.10000 +0.81	29.50	28.35	28.35	17,821,932
25 Jan 13	28.29000 +0.12	28.95	28.16	28.22	13,854,801
24 Jan 13	28.17000 -0.17	28.96	27.99	28.34	19,593,908
23 Jan 13	28.34000 +0.24	28.38	27.90	27.93	11,940,227
22 Jan 13	28.10000 -0.61	28.67	27.95	28.65	19,081,676
21 Jan 13	28.71000 +0.41	28.97	27.90	28.52	21,691,964
18 Jan 13	28.30000 +1.70	28.77	27.23	27.40	31,520,576
17 Jan 13	26.60000 -0.03	27.10	26.60	26.65	14,588,645
16 Jan 13	26.63000 -0.47	27.62	26.39	27.00	19,554,980
15 Jan 13	27.10000 +0.09	27.67	26.95	27.01	12,943,263
14 Jan 13	27.01000 +1.01	27.10	25.90	26.00	19,311,480
11 Jan 13	26.00000 +0.12	26.19	25.76	26.00	16,844,566
10 Jan 13	25.88000 -0.19	26.49	25.80	26.17	17,275,526
09 Jan 13	26.07000 +0.07	26.19	25.71	25.92	18,488,080
08 Jan 13	26.00000 -0.36	26.45	25.78	26.36	16,482,650
07 Jan 13	26.36000 +1.04	26.36	25.25	25.32	23,305,694
04 Jan 13	25.32000 -0.18	26.05	24.97	25.60	28,210,204
31 Dec 12	25.50000 +0.10	25.66	25.25	25.42	27,673,254
28 Dec 12	25.40000 +0.15	25.44	24.95	25.25	16,873,672
27 Dec 12	25.25000 -0.39	25.74	24.94	25.70	21,645,896
26 Dec 12	25.64000 -0.16	25.90	25.35	25.78	16,622,806
25 Dec 12	25.80000 +0.32	26.16	25.41	25.50	18,821,360
24 Dec 12	25.48000 -0.12	25.68	25.04	25.45	22,365,018
21 Dec 12	25.60000 +0.77	26.16	24.85	24.86	48,953,944
20 Dec 12	24.83000 +0.78	24.96	23.77	24.00	22,757,426
19 Dec 12	24.05000 -0.15	24.18	23.81	24.13	18,739,520
18 Dec 12	24.20000 +0.00	24.32	23.80	24.11	17,609,880
17 Dec 12	24.20000 +0.22	24.54	23.61	24.12	20,329,272
14 Dec 12	23.98000 +0.78	23.99	23.32	23.38	23,138,156
13 Dec 12	23.20000 +0.36	23.32	22.68	22.80	11,759,726
12 Dec 12	22.84000 +0.24	22.99	22.53	22.54	13,940,177
11 Dec 12	22.60000 -0.05	22.76	22.23	22.65	14,794,111
10 Dec 12	22.65000 +0.11	22.80	22.40	22.56	25,666,660
07 Dec 12	22.54000 -1.16	23.14	21.60	22.45	96,794,568
06 Dec 12	23.70000 -0.07	24.13	23.59	23.70	15,499,738
05 Dec 12	23.77000 +0.79	23.89	22.94	23.00	27,297,220
04 Dec 12	22.98000 -0.28	23.26	22.90	23.20	11,534,223
03 Dec 12	23.26000 -0.21	23.62	23.00	23.45	13,365,986
30 Nov 12	23.47000 +0.82	23.54	22.61	22.65	18,565,528
29 Nov 12	22.65000 +0.12	22.80	22.39	22.41	9,730,928
28 Nov 12	22.53000 +0.00	22.70	22.36	22.50	6,341,453
27 Nov 12	22.53000 -0.06	22.75	22.41	22.47	6,768,622
26 Nov 12	22.59000 -0.41	23.07	22.40	22.98	8,807,031
23 Nov 12	23.00000 +0.31	23.01	22.61	22.75	7,378,211
22 Nov 12	22.69000 -0.38	23.06	22.62	23.04	7,970,826
21 Nov 12	23.07000 +0.02	23.22	22.85	23.14	7,669,683
20 Nov 12	23.05000 +0.20	23.09	22.77	22.95	12,404,547
19 Nov 12	22.85000 +0.10	22.85	22.35	22.70	7,175,481
16 Nov 12	22.75000 -0.15	22.92	22.37	22.77	8,962,182
15 Nov 12	22.90000 +0.15	23.04	22.52	22.60	8,629,699
14 Nov 12	22.75000 +0.18	22.77	22.35	22.64	7,357,948
13 Nov 12	22.57000 -0.27	23.08	22.45	22.90	8,692,394
12 Nov 12	22.84000 +0.04	23.11	22.73	22.83	11,597,844
09 Nov 12	22.80000 -0.21	23.10	22.71	22.98	9,869,144
08 Nov 12	23.01000 -0.09	23.31	22.89	22.96	9,984,840
07 Nov 12	23.10000 -0.19	23.39	22.98	23.33	12,123,978
06 Nov 12	23.29000 +0.00	23.79	23.21	23.30	21,770,736
05 Nov 12	23.29000 +0.07	23.50	23.12	23.29	14,351,848
02 Nov 12	23.22000 -0.13	23.35	22.98	23.35	13,316,820
01 Nov 12	23.35000 +0.26	23.76	22.91	22.99	24,426,840
31 Oct 12	23.09000 +1.68	23.35	22.05	22.05	35,734,696
30 Oct 12	21.41000 +0.43	21.50	20.93	20.98	7,433,113
29 Oct 12	20.98000 -0.16	21.17	20.85	21.13	6,141,283
26 Oct 12	21.14000 -0.31	21.45	20.66	21.36	9,138,488
25 Oct 12	21.45000 -0.05	21.64	21.38	21.49	4,601,501
24 Oct 12	21.50000 -0.06	21.87	21.43	21.60	5,435,835
23 Oct 12	21.56000 -0.34	21.99	21.47	21.85	6,406,723
22 Oct 12	21.90000 +0.10	21.98	21.65	21.70	5,334,142
19 Oct 12	21.80000 +0.09	21.89	21.57	21.69	6,571,296
18 Oct 12	21.71000 +0.33	21.71	21.26	21.50	11,636,043
17 Oct 12	21.38000 -0.31	21.78	21.28	21.78	7,472,489
16 Oct 12	21.69000 -0.01	21.79	21.45	21.70	4,944,607
15 Oct 12	21.70000 +0.15	21.91	21.54	21.65	5,857,142
12 Oct 12	21.55000 +0.09	21.72	21.41	21.47	6,033,410
11 Oct 12	21.46000 -0.19	21.66	21.16	21.66	6,283,234
10 Oct 12	21.65000 +0.02	21.76	21.45	21.55	6,137,247
09 Oct 12	21.63000 +0.54	21.68	21.28	21.35	11,184,593
08 Oct 12	21.09000 -0.29	21.58	21.00	21.45	5,061,393
28 Sep 12	21.38000 +0.35	21.57	20.81	20.81	13,219,045
27 Sep 12	21.03000 +0.60	21.44	20.35	20.50	12,205,170
26 Sep 12	20.43000 +0.03	20.55	20.30	20.45	3,589,144
25 Sep 12	20.40000 +0.00	20.62	20.21	20.38	3,974,279
24 Sep 12	20.40000 +0.01	20.49	19.94	20.35	7,309,273
21 Sep 12	20.39000 -0.11	20.50	19.85	20.33	18,791,816
20 Sep 12	20.50000 -0.30	20.84	20.37	20.61	7,252,088
19 Sep 12	20.80000 +0.18	21.00	20.51	20.61	7,275,844
18 Sep 12	20.62000 +0.00	20.74	20.46	20.69	4,457,178
17 Sep 12	20.62000 -0.32	20.98	20.55	20.85	7,476,903
14 Sep 12	20.94000 -0.04	21.16	20.70	21.05	9,607,717
13 Sep 12	20.98000 -0.18	21.28	20.96	21.15	5,559,751
12 Sep 12	21.16000 -0.24	21.70	20.95	21.30	10,163,548
11 Sep 12	21.40000 -0.21	21.78	21.05	21.78	12,085,035
10 Sep 12	21.61000 +0.16	21.70	21.44	21.45	9,508,258
07 Sep 12	21.45000 +0.47	21.80	21.07	21.12	17,264,072
06 Sep 12	20.98000 +0.03	21.13	20.83	21.01	5,621,695
05 Sep 12	20.95000 +0.20	21.05	20.70	20.82	7,518,233
04 Sep 12	20.75000 -0.06	21.01	20.67	20.73	5,083,426
03 Sep 12	20.81000 +0.34	21.02	20.20	20.40	11,587,538
31 Aug 12	20.47000 +0.26	20.56	20.21	20.25	6,956,224
30 Aug 12	20.21000 -0.14	20.51	20.09	20.14	5,128,409
29 Aug 12	20.35000 -0.23	20.83	20.35	20.42	6,134,194
28 Aug 12	20.58000 +0.29	20.66	20.15	20.28	9,050,778
27 Aug 12	20.29000 +0.16	20.39	19.91	20.13	7,951,262
24 Aug 12	20.13000 +0.22	20.29	19.88	19.90	10,369,397
23 Aug 12	19.91000 +0.12	19.94	19.50	19.80	8,580,720
22 Aug 12	19.79000 -0.63	20.48	19.68	20.42	19,032,138
21 Aug 12	20.42000 -0.09	20.75	20.18	20.53	9,873,073
20 Aug 12	20.51000 -0.34	20.85	20.16	20.77	9,831,945
17 Aug 12	20.85000 +0.02	21.00	20.65	20.73	8,549,446
16 Aug 12	20.83000 +0.33	20.87	20.36	20.50	9,367,250
15 Aug 12	20.50000 -0.02	20.60	20.20	20.50	9,840,339
14 Aug 12	20.52000 +0.00	20.75	20.13	20.55	12,666,094
13 Aug 12	20.52000 -0.44	21.04	20.46	20.90	11,924,588
10 Aug 12	20.96000 -0.15	21.18	20.88	21.15	6,025,262
09 Aug 12	21.11000 +0.46	21.15	20.53	20.65	8,601,651
08 Aug 12	20.65000 -0.36	21.02	20.58	21.01	13,797,506
07 Aug 12	21.01000 -0.09	21.26	20.84	21.11	7,867,262
06 Aug 12	21.10000 +0.14	21.26	20.86	20.96	8,697,027
03 Aug 12	20.96000 -0.19	21.30	20.60	21.08	12,558,865
02 Aug 12	21.15000 -0.63	21.78	21.10	21.77	8,545,953
01 Aug 12	21.78000 +0.04	21.91	21.59	21.80	8,908,872
31 Jul 12	21.74000 +0.53	21.75	21.22	21.22	9,366,036
30 Jul 12	21.21000 +0.23	21.40	20.93	20.93	5,139,883
27 Jul 12	20.98000 -0.23	21.43	20.85	21.14	6,654,593
26 Jul 12	21.21000 -0.12	21.60	21.21	21.32	8,034,771
25 Jul 12	21.33000 +0.06	21.42	21.19	21.22	4,809,704
24 Jul 12	21.27000 -0.08	21.55	21.15	21.21	5,812,760
23 Jul 12	21.35000 -0.14	21.64	21.16	21.35	9,810,578
20 Jul 12	21.49000 -0.25	21.87	21.41	21.74	9,651,469
19 Jul 12	21.74000 -0.19	22.15	21.60	21.93	9,516,754
18 Jul 12	21.93000 -0.25	22.48	21.46	22.25	16,038,935
17 Jul 12	22.18000 +0.40	22.53	21.79	22.00	16,633,526
16 Jul 12	21.78000 -0.33	22.40	21.42	22.15	11,367,892
13 Jul 12	22.11000 +0.56	22.22	21.50	21.56	16,061,552
12 Jul 12	21.55000 +0.01	21.65	21.18	21.56	11,541,810
11 Jul 12	21.54000 +0.10	21.59	21.10	21.38	11,488,470
10 Jul 12	21.44000 +0.07	21.47	20.98	21.04	11,325,882
09 Jul 12	21.37000 -0.07	21.72	20.66	21.34	24,337,336
06 Jul 12	21.44000 -0.06	21.54	21.00	21.30	18,329,660
05 Jul 12	21.50000 +0.10	21.66	21.10	21.20	9,540,440
04 Jul 12	21.40000 -0.20	21.89	21.26	21.70	5,454,716
03 Jul 12	21.60000 +0.82	21.80	20.80	20.80	14,873,774
02 Jul 12	20.78000 -0.07	21.14	20.70	21.00	11,237,771
29 Jun 12	20.85000 +0.06	21.12	20.60	20.75	17,985,446
28 Jun 12	20.79000 +0.19	20.98	20.60	20.68	12,758,894
27 Jun 12	20.60000 -0.58	21.31	20.39	21.30	16,187,835
26 Jun 12	21.18000 -0.07	21.55	20.95	21.15	10,676,921
25 Jun 12	21.25000 -0.44	21.99	21.10	21.61	11,706,167
21 Jun 12	21.69000 +0.14	21.71	21.40	21.55	8,760,875
20 Jun 12	21.55000 -0.10	21.91	21.50	21.68	9,173,585
19 Jun 12	21.65000 -0.30	21.99	21.50	21.99	6,920,056
18 Jun 12	21.95000 +0.08	22.20	21.80	21.80	9,469,899
15 Jun 12	21.87000 +0.32	21.95	21.51	21.55	7,108,554
14 Jun 12	21.55000 -0.40	21.98	21.48	21.98	15,030,922
13 Jun 12	21.95000 +0.24	22.09	21.64	21.85	13,792,765
12 Jun 12	21.71000 +0.28	22.09	21.26	21.43	11,959,040
11 Jun 12	21.43000 +0.35	21.70	21.09	21.09	19,132,996
08 Jun 12	21.08000 -0.32	21.62	21.05	21.51	18,150,410
07 Jun 12	21.40000 -0.63	22.33	21.36	22.27	27,312,926
06 Jun 12	22.03000 -0.08	22.26	21.90	22.03	7,792,732
05 Jun 12	22.11000 -0.32	22.59	21.96	22.50	12,696,967
04 Jun 12	22.43000 -0.15	22.79	22.16	22.20	15,243,559
01 Jun 12	22.58000 -0.22	22.92	22.54	22.80	8,812,739
31 May 12	22.80000 +0.45	22.94	22.16	22.20	18,773,012
30 May 12	22.35000 +0.12	22.42	22.13	22.34	15,996,821
29 May 12	22.23000 +0.25	22.45	22.07	22.23	30,203,348
28 May 12	21.98000 +0.25	22.08	21.12	21.37	22,795,266
24 May 12	21.73000 -0.22	22.08	21.69	21.98	8,363,306
23 May 12	21.95000 +0.00	22.23	21.85	22.00	13,276,641
22 May 12	21.95000 +0.22	22.07	21.77	21.85	15,814,768
21 May 12	21.73000 +0.10	21.95	21.48	21.48	8,814,415
18 May 12	21.63000 -0.17	21.82	21.50	21.55	10,461,419
17 May 12	21.80000 +0.25	22.10	21.49	21.87	21,481,292
16 May 12	21.55000 -0.36	22.30	21.53	22.10	19,922,640
15 May 12	21.91000 +0.60	22.16	21.33	21.34	30,688,006
14 May 12	21.31000 -0.29	21.76	21.15	21.66	11,823,584
11 May 12	21.60000 -0.37	22.05	21.57	21.96	13,802,854
10 May 12	21.97000 +0.05	22.15	21.72	21.97	9,653,758
09 May 12	21.92000 -0.25	22.06	21.66	21.92	17,031,758
08 May 12	22.17000 -0.10	22.31	21.86	22.22	18,707,374
07 May 12	22.27000 +0.22	22.33	22.00	22.00	18,720,064
04 May 12	22.05000 +0.07	22.30	21.97	22.00	24,358,554
03 May 12	21.98000 -0.19	22.16	21.89	22.15	17,990,536
02 May 12	22.17000 +0.28	22.60	21.91	22.30	19,552,132
27 Apr 12	21.89000 +0.32	21.94	21.60	21.80	21,671,612
26 Apr 12	21.57000 +0.04	21.85	21.53	21.55	12,546,598
25 Apr 12	21.53000 +0.38	21.54	20.82	21.00	11,052,138
24 Apr 12	21.15000 -0.40	21.55	20.67	21.31	14,022,956
23 Apr 12	21.55000 -0.05	21.72	20.89	21.62	14,073,594
20 Apr 12	21.60000 +0.19	21.70	21.31	21.41	7,764,000
19 Apr 12	21.41000 -0.20	21.80	21.31	21.61	6,407,791
18 Apr 12	21.61000 +0.56	21.76	21.05	21.14	9,408,518
17 Apr 12	21.05000 -0.65	21.79	21.00	21.65	8,462,631
16 Apr 12	21.70000 -0.03	21.90	21.31	21.60	12,318,243
13 Apr 12	21.73000 +0.13	21.87	21.50	21.65	14,456,919
12 Apr 12	21.60000 +0.11	21.63	21.25	21.45	13,797,820
11 Apr 12	21.49000 +0.23	21.80	20.95	21.02	11,504,821
10 Apr 12	21.26000 +0.31	21.28	20.59	20.75	11,535,753
09 Apr 12	20.95000 +0.11	21.15	20.19	20.73	8,882,203
06 Apr 12	20.84000 -0.02	20.99	20.46	20.83	8,031,160
05 Apr 12	20.86000 +0.53	20.94	20.15	20.33	11,907,128
30 Mar 12	20.33000 +0.42	20.48	19.84	19.84	13,519,941
29 Mar 12	19.91000 +0.20	19.98	19.46	19.70	13,878,740
28 Mar 12	19.71000 -0.87	20.83	19.58	20.50	15,601,138
27 Mar 12	20.58000 -0.20	21.08	20.48	20.88	10,687,893
26 Mar 12	20.78000 +0.33	20.93	20.34	20.34	10,135,623
23 Mar 12	20.45000 -0.18	20.67	20.30	20.60	7,526,658
22 Mar 12	20.63000 +0.17	20.78	20.26	20.46	7,486,531
21 Mar 12	20.46000 +0.01	20.70	19.90	20.60	10,821,849
20 Mar 12	20.45000 +0.03	20.80	20.22	20.30	12,026,283
19 Mar 12	20.42000 -0.28	20.85	20.22	20.71	13,983,821
16 Mar 12	20.70000 +0.15	20.93	20.19	20.55	13,252,237
15 Mar 12	20.55000 -0.05	20.99	20.30	20.99	16,287,088
14 Mar 12	20.60000 -0.69	21.66	20.50	21.34	25,484,632
13 Mar 12	21.29000 +0.02	21.40	21.05	21.20	14,143,430
12 Mar 12	21.27000 -0.33	21.68	20.95	21.62	13,600,404
09 Mar 12	21.60000 +0.32	21.75	21.31	21.31	13,688,913
08 Mar 12	21.28000 +0.07	21.55	20.97	21.38	13,856,548
07 Mar 12	21.21000 +0.14	21.55	20.86	20.99	16,128,915
06 Mar 12	21.07000 +0.08	21.31	20.80	20.92	15,482,402
05 Mar 12	20.99000 -0.22	21.66	20.95	21.37	18,792,496
02 Mar 12	21.21000 +0.66	21.35	20.58	20.61	30,372,830
01 Mar 12	20.55000 +0.63	20.80	19.79	19.83	18,315,560
29 Feb 12	19.92000 +0.07	20.10	19.75	19.85	9,311,687
28 Feb 12	19.85000 -0.25	20.35	19.71	20.10	13,278,624
27 Feb 12	20.10000 +0.20	20.55	19.96	20.00	20,637,168
24 Feb 12	19.90000 +0.21	19.99	19.63	19.65	14,437,040
23 Feb 12	19.69000 -0.08	19.92	19.60	19.70	12,595,041
22 Feb 12	19.77000 +0.28	19.96	19.45	19.51	21,908,334
21 Feb 12	19.49000 +0.47	19.49	18.97	19.06	18,159,038
20 Feb 12	19.02000 +0.39	19.18	18.76	18.80	17,180,176
17 Feb 12	18.63000 -0.01	18.88	18.50	18.82	5,904,746
16 Feb 12	18.64000 +0.16	18.72	18.43	18.50	14,764,425
15 Feb 12	18.48000 +0.08	18.83	18.35	18.35	13,263,190
14 Feb 12	18.40000 -0.27	18.80	18.37	18.68	11,390,965
13 Feb 12	18.67000 -0.29	19.00	18.45	18.70	12,797,097
10 Feb 12	18.96000 +0.12	19.15	18.63	18.63	12,983,736
09 Feb 12	18.84000 +0.00	18.90	18.54	18.84	12,117,967
08 Feb 12	18.84000 +0.39	18.99	18.30	18.45	8,885,029
07 Feb 12	18.45000 -0.41	18.87	18.26	18.87	10,959,134
06 Feb 12	18.86000 +0.21	19.12	18.53	18.59	19,709,672
03 Feb 12	18.65000 +0.05	18.80	18.25	18.30	19,243,460
02 Feb 12	18.60000 +0.25	18.67	17.81	18.38	26,797,794
01 Feb 12	18.35000 +0.15	18.60	18.00	18.16	11,110,307
31 Jan 12	18.20000 -0.16	18.36	18.04	18.35	7,361,951
30 Jan 12	18.36000 -0.41	18.78	18.20	18.78	9,981,500
20 Jan 12	18.77000 +0.20	18.93	18.55	18.57	18,747,720
19 Jan 12	18.57000 +0.86	18.65	17.74	17.74	26,073,916
18 Jan 12	17.71000 +0.16	18.52	17.66	18.41	31,552,316
12 Jan 12	17.55000 -0.40	18.15	17.42	17.77	31,288,264
11 Jan 12	17.95000 -0.65	18.44	17.75	18.44	40,826,788
10 Jan 12	18.60000 +0.29	18.66	18.10	18.28	36,423,648
09 Jan 12	18.31000 +0.83	18.38	17.12	17.53	29,424,404
06 Jan 12	17.48000 -0.25	17.93	17.07	17.74	24,983,084
05 Jan 12	17.73000 +0.23	18.05	17.40	17.50	23,293,320
04 Jan 12	17.50000 +0.21	18.14	17.35	17.50	22,810,772
30 Dec 11	17.29000 +0.42	17.32	16.88	17.00	18,233,820
29 Dec 11	16.87000 +0.25	17.15	16.60	16.63	10,295,982
28 Dec 11	16.62000 -0.37	17.05	16.46	16.90	12,289,904
27 Dec 11	16.99000 -0.21	17.27	16.80	17.20	8,939,196
26 Dec 11	17.20000 -0.26	17.62	17.13	17.35	7,128,132
23 Dec 11	17.46000 +0.21	17.70	17.00	17.30	12,106,061
22 Dec 11	17.25000 +0.07	17.40	16.82	17.08	11,830,194
21 Dec 11	17.18000 +0.18	17.42	16.96	17.12	14,001,135
20 Dec 11	17.00000 +0.05	17.19	16.75	16.89	12,519,748
19 Dec 11	16.95000 -0.08	17.18	16.52	16.86	11,750,398
16 Dec 11	17.03000 +0.54	17.08	16.42	16.49	12,630,415
15 Dec 11	16.49000 +0.08	16.60	16.16	16.35	12,084,229
14 Dec 11	16.41000 +0.01	16.58	16.25	16.32	8,230,956
13 Dec 11	16.40000 +0.01	16.54	16.28	16.30	10,576,657
12 Dec 11	16.39000 -0.18	16.59	16.28	16.57	8,875,814
09 Dec 11	16.57000 -0.43	17.08	16.40	16.94	15,862,439
08 Dec 11	17.00000 -0.38	17.47	16.88	17.32	15,304,523
07 Dec 11	17.38000 -0.07	17.51	17.32	17.46	5,468,487
06 Dec 11	17.45000 +0.04	17.56	17.22	17.33	6,139,415
05 Dec 11	17.41000 -0.04	17.58	17.20	17.52	6,948,600
02 Dec 11	17.45000 -0.27	17.80	17.40	17.70	4,874,644
01 Dec 11	17.72000 +0.32	18.12	17.72	17.90	20,082,972
30 Nov 11	17.40000 -0.47	17.88	17.21	17.88	11,489,113
29 Nov 11	17.87000 +0.02	17.98	17.56	17.95	11,835,913
28 Nov 11	17.85000 +0.00	17.98	17.47	17.90	12,592,605
25 Nov 11	17.85000 -0.08	18.00	17.67	17.90	6,296,410
24 Nov 11	17.93000 +0.08	18.02	17.60	17.65	5,340,601
23 Nov 11	17.85000 -0.25	18.23	17.70	18.12	9,508,295
22 Nov 11	18.10000 +0.11	18.12	17.80	17.90	11,385,090
21 Nov 11	17.99000 -0.60	18.60	17.70	18.59	37,775,664
18 Nov 11	18.59000 -0.41	18.94	18.50	18.88	11,460,432
17 Nov 11	19.00000 -0.09	19.24	18.95	19.12	7,721,120
16 Nov 11	19.09000 -0.51	19.67	18.90	19.65	13,195,518
15 Nov 11	19.60000 -0.39	19.95	19.54	19.95	9,797,800
14 Nov 11	19.99000 +0.60	20.00	19.50	19.60	13,595,252
11 Nov 11	19.39000 -0.27	19.78	19.30	19.61	10,294,041
10 Nov 11	19.66000 -0.39	19.95	19.48	19.90	12,030,936
09 Nov 11	20.05000 +0.08	20.19	19.72	20.04	7,052,313
08 Nov 11	19.97000 -0.02	20.25	19.86	20.05	6,298,240
07 Nov 11	19.99000 -0.39	20.36	19.89	20.30	10,552,259
04 Nov 11	20.38000 +0.27	20.43	20.10	20.26	16,152,107
03 Nov 11	20.11000 +0.43	20.37	19.81	19.81	21,998,662
02 Nov 11	19.68000 +0.28	19.72	19.00	19.20	12,082,862
01 Nov 11	19.40000 -0.35	20.00	19.30	19.63	12,541,761
31 Oct 11	19.75000 -0.12	19.96	19.65	19.81	7,901,571
28 Oct 11	19.87000 +0.19	20.26	19.68	19.96	20,332,104
27 Oct 11	19.68000 +0.02	19.85	19.56	19.74	8,762,886
26 Oct 11	19.66000 +0.63	19.84	18.80	18.80	24,416,332
25 Oct 11	19.03000 +0.42	19.07	18.47	18.59	10,359,024
24 Oct 11	18.61000 +0.71	18.97	18.00	18.00	12,423,500
21 Oct 11	17.90000 -0.40	18.50	17.86	18.32	10,427,934
20 Oct 11	18.30000 -0.78	19.07	18.01	18.98	22,950,576
19 Oct 11	19.08000 -0.48	19.78	19.00	19.61	12,354,332
18 Oct 11	19.56000 -0.44	20.05	19.48	19.88	8,513,644
17 Oct 11	20.00000 +0.54	20.15	19.46	19.54	15,667,631
14 Oct 11	19.46000 +0.00	19.58	19.10	19.35	7,386,296
13 Oct 11	19.46000 +0.06	19.83	19.25	19.34	13,527,236
12 Oct 11	19.40000 +0.45	19.63	18.62	18.73	15,244,110
11 Oct 11	18.95000 -0.78	20.27	18.50	20.18	25,067,500
10 Oct 11	19.73000 -0.26	20.19	19.67	20.09	7,650,544
30 Sep 11	19.99000 +0.24	20.01	19.40	19.93	14,076,415
29 Sep 11	19.75000 -0.33	20.05	19.65	19.99	12,543,732
28 Sep 11	20.08000 +0.13	20.45	20.05	20.17	12,845,923
27 Sep 11	19.95000 +0.61	20.00	19.38	19.56	11,809,095
26 Sep 11	19.34000 -0.25	19.96	19.21	19.21	9,221,899
23 Sep 11	19.59000 -0.01	20.00	19.15	19.20	11,691,271
22 Sep 11	19.60000 -0.20	20.18	19.60	19.70	11,615,659
21 Sep 11	19.80000 +0.65	20.00	19.08	19.19	18,340,712
20 Sep 11	19.15000 -0.18	19.37	18.94	19.33	10,205,296
19 Sep 11	19.33000 -0.31	19.53	19.20	19.48	6,996,736
15 Sep 11	19.64000 +0.04	19.80	19.49	19.66	4,828,834
14 Sep 11	19.60000 +0.03	19.76	19.21	19.63	8,291,027
13 Sep 11	19.57000 -0.22	19.71	19.18	19.36	8,022,672
09 Sep 11	19.79000 -0.01	20.28	19.66	19.89	12,867,785
08 Sep 11	19.80000 +0.02	20.10	19.72	19.88	14,162,325
07 Sep 11	19.78000 +0.40	19.87	19.33	19.50	9,724,625
06 Sep 11	19.38000 -0.77	20.15	18.76	20.01	22,625,358
05 Sep 11	20.15000 -0.65	20.67	20.10	20.51	11,792,017
02 Sep 11	20.80000 -0.15	20.99	20.50	20.95	8,426,239
01 Sep 11	20.95000 +0.02	21.26	20.77	20.97	8,460,126
31 Aug 11	20.93000 +0.38	20.93	20.45	20.55	9,587,448
30 Aug 11	20.55000 +0.00	20.85	20.45	20.68	9,850,215
29 Aug 11	20.55000 -0.74	21.14	20.40	21.11	18,420,202
26 Aug 11	21.29000 -0.03	21.36	21.10	21.20	9,303,534
25 Aug 11	21.32000 +0.82	21.43	20.50	20.53	16,161,812
24 Aug 11	20.50000 +0.09	20.85	20.41	20.62	9,046,925
23 Aug 11	20.41000 +0.29	20.42	20.12	20.26	9,955,455
22 Aug 11	20.12000 -0.48	20.94	20.05	20.58	18,120,010
19 Aug 11	20.60000 -0.39	20.97	20.21	20.78	19,762,176
18 Aug 11	20.99000 -0.79	21.70	20.70	21.63	30,263,076
17 Aug 11	21.78000 -0.22	22.25	21.55	21.90	13,848,596
16 Aug 11	22.00000 +0.00	22.07	21.73	21.94	8,938,983
15 Aug 11	22.00000 -0.05	22.12	21.69	22.06	14,013,862
12 Aug 11	22.05000 -0.17	22.39	21.84	22.20	16,388,370
11 Aug 11	22.22000 +0.37	22.35	21.42	21.49	14,127,808
10 Aug 11	21.85000 +0.28	22.18	21.80	22.00	16,035,383
09 Aug 11	21.57000 +0.32	21.73	20.60	20.75	19,619,580
08 Aug 11	21.25000 -0.80	22.13	20.45	21.79	22,527,892
05 Aug 11	22.05000 -0.45	22.28	21.65	21.80	21,470,764
04 Aug 11	22.50000 +0.00	22.85	22.27	22.55	11,576,932
03 Aug 11	22.50000 -0.40	22.97	22.22	22.57	14,656,043
02 Aug 11	22.90000 -0.10	22.90	22.20	22.80	14,295,608
01 Aug 11	23.00000 -0.17	23.33	22.88	23.17	10,792,331
29 Jul 11	23.17000 -0.62	23.88	23.06	23.80	12,774,197
28 Jul 11	23.79000 +0.04	23.82	23.34	23.50	15,953,718
27 Jul 11	23.75000 +0.85	23.75	22.85	22.95	23,729,260
26 Jul 11	22.90000 +0.00	23.05	22.71	22.90	14,080,215
25 Jul 11	22.90000 -0.69	23.69	22.68	23.44	24,623,380
22 Jul 11	23.59000 +0.74	23.68	22.91	22.91	31,833,584
21 Jul 11	22.85000 -0.01	23.08	22.63	22.85	21,138,452
20 Jul 11	22.86000 +0.00	23.05	22.65	22.97	16,405,138
19 Jul 11	22.86000 -1.00	23.67	22.80	23.61	30,509,572
18 Jul 11	23.86000 +0.00	23.95	23.42	23.81	18,343,408
15 Jul 11	23.86000 -0.29	24.42	23.61	24.14	24,154,696
14 Jul 11	24.15000 -0.25	24.60	23.88	24.55	32,584,500
13 Jul 11	24.40000 +0.84	24.61	23.25	23.55	45,043,808
12 Jul 11	23.56000 +0.08	24.07	23.15	23.30	31,144,272
11 Jul 11	23.48000 +0.08	23.63	23.01	23.44	14,447,587
08 Jul 11	23.40000 +0.33	23.52	22.95	23.09	18,210,606
07 Jul 11	23.07000 -0.10	23.75	22.90	23.30	24,927,500
06 Jul 11	23.17000 -0.32	23.50	22.85	23.49	18,701,924
05 Jul 11	23.49000 -0.31	23.89	23.42	23.85	11,790,638
04 Jul 11	23.80000 +0.31	24.00	23.57	23.62	25,535,502
01 Jul 11	23.49000 -0.01	23.97	23.48	23.76	18,194,484
30 Jun 11	23.50000 +0.36	23.85	22.97	23.11	22,264,124
29 Jun 11	23.14000 -0.12	23.48	22.72	23.26	20,263,488
28 Jun 11	23.26000 +0.06	23.50	22.95	23.26	20,627,514
27 Jun 11	23.20000 -0.08	23.65	23.00	23.32	19,550,296
24 Jun 11	23.28000 +0.54	23.73	22.70	22.71	35,438,164
23 Jun 11	22.74000 +0.33	22.99	22.23	22.41	22,434,776
22 Jun 11	22.41000 +0.31	22.74	22.08	22.10	17,800,360
21 Jun 11	22.10000 +0.86	22.25	21.37	21.38	29,674,418
20 Jun 11	21.24000 -0.01	21.95	21.16	21.16	21,624,242
17 Jun 11	21.25000 +0.02	21.70	21.22	21.28	12,903,675
16 Jun 11	21.23000 -0.20	21.50	21.00	21.29	6,743,154
15 Jun 11	21.43000 -0.41	22.08	21.42	21.58	11,663,818
14 Jun 11	21.84000 +0.83	21.84	20.86	20.99	18,226,116
13 Jun 11	21.01000 +0.00	21.22	20.69	20.89	10,649,728
10 Jun 11	21.01000 -0.37	21.38	20.70	21.33	21,290,364
09 Jun 11	21.38000 -0.74	22.09	21.21	21.94	12,931,724
08 Jun 11	22.12000 +0.21	22.24	21.63	21.91	11,321,374
07 Jun 11	21.91000 +0.22	22.05	21.51	21.64	9,672,015
03 Jun 11	21.69000 +0.39	21.80	21.20	21.29	11,278,625
02 Jun 11	21.30000 -0.33	21.50	20.94	21.40	11,564,329
01 Jun 11	21.63000 +0.20	21.75	21.18	21.43	10,894,060
31 May 11	21.43000 +0.03	21.45	20.91	21.22	12,039,733
30 May 11	21.40000 -0.09	21.77	21.10	21.20	17,669,764
27 May 11	21.49000 -0.07	21.76	21.00	21.61	13,994,079
26 May 11	21.56000 -0.21	22.10	21.28	21.99	11,790,742
25 May 11	21.77000 -0.43	22.28	21.69	22.18	14,698,005
24 May 11	22.20000 -0.27	22.55	22.07	22.35	17,054,030
23 May 11	22.47000 -1.07	23.60	22.38	23.57	26,522,572
20 May 11	23.54000 +0.74	23.78	22.77	22.90	29,134,428
19 May 11	22.80000 -0.30	23.72	22.79	23.28	15,778,013
18 May 11	23.10000 +0.28	23.20	22.68	22.70	10,206,136
17 May 11	22.82000 -0.16	23.17	22.73	23.00	12,480,840
16 May 11	22.98000 -0.17	23.35	22.73	23.13	10,128,851
13 May 11	23.15000 -0.10	23.60	22.37	23.50	20,780,766
12 May 11	23.25000 +0.26	24.05	22.67	22.67	31,607,916
11 May 11	22.99000 -0.10	23.35	22.90	23.10	13,474,144
10 May 11	23.09000 +0.25	23.43	22.88	22.99	23,140,236
09 May 11	22.84000 +1.03	23.18	22.03	22.03	38,569,616
05 May 11	21.81000 +0.11	22.18	21.70	21.70	15,408,792
04 May 11	21.70000 -0.58	22.21	21.55	22.21	10,287,992
03 May 11	22.28000 +0.30	22.40	21.70	21.94	15,631,258
29 Apr 11	21.98000 +0.59	22.05	21.41	21.62	16,235,611
28 Apr 11	21.39000 -0.29	22.15	21.20	21.84	17,846,828
27 Apr 11	21.68000 -0.16	22.27	21.58	21.86	12,934,399
26 Apr 11	21.84000 -0.52	22.50	21.79	22.25	15,553,224
25 Apr 11	22.36000 -0.41	22.89	22.09	22.76	13,139,429
22 Apr 11	22.77000 +0.63	23.01	22.40	22.45	22,770,548
21 Apr 11	22.14000 +0.01	22.37	22.10	22.33	8,439,822
20 Apr 11	22.13000 +0.07	22.44	22.00	22.00	9,032,857
19 Apr 11	22.06000 -0.21	22.30	21.75	22.20	17,378,208
18 Apr 11	22.27000 -0.28	22.55	22.18	22.38	13,242,834
15 Apr 11	22.55000 -0.35	23.10	22.05	22.71	22,894,512
14 Apr 11	22.90000 -0.50	23.31	22.75	23.31	17,119,478
13 Apr 11	23.40000 +0.70	23.44	22.12	22.60	23,373,720
12 Apr 11	22.70000 -0.21	23.20	22.40	22.91	17,789,044
11 Apr 11	22.91000 -0.89	24.34	22.83	23.70	25,303,868
08 Apr 11	23.80000 +0.17	24.38	23.45	23.64	20,580,932
07 Apr 11	23.63000 +1.10	23.76	22.22	22.50	23,449,786
06 Apr 11	22.53000 -0.29	22.84	21.95	22.70	24,430,320
01 Apr 11	22.82000 +0.16	22.85	22.30	22.50	16,509,306
31 Mar 11	22.66000 -0.59	23.14	22.20	23.14	24,986,276
30 Mar 11	23.25000 +0.05	23.52	22.70	23.13	16,829,712
29 Mar 11	23.20000 -0.87	24.24	23.02	24.06	26,605,616
28 Mar 11	24.07000 +0.11	24.40	23.75	23.98	26,230,836
25 Mar 11	23.96000 +1.44	24.15	22.60	22.62	46,739,540
24 Mar 11	22.52000 +0.08	22.96	22.38	22.70	26,512,320
23 Mar 11	22.44000 +0.89	22.55	21.36	21.75	25,171,764
22 Mar 11	21.55000 +0.00	21.78	20.72	21.59	20,942,336
21 Mar 11	21.55000 +0.12	22.16	21.30	21.64	23,710,716
18 Mar 11	21.43000 +0.32	21.60	21.10	21.35	16,951,916
17 Mar 11	21.11000 -0.59	21.49	20.91	21.49	24,088,746
16 Mar 11	21.70000 +0.30	22.20	21.19	21.40	28,712,008
15 Mar 11	21.40000 -0.65	21.91	20.88	21.91	36,046,248
14 Mar 11	22.05000 +0.07	22.20	21.50	21.90	20,608,360
11 Mar 11	21.98000 -0.26	22.40	21.77	22.02	22,372,616
10 Mar 11	22.24000 -0.21	22.53	21.93	22.44	25,312,486
09 Mar 11	22.45000 -0.23	22.96	22.25	22.68	21,217,542
08 Mar 11	22.68000 +0.09	22.88	22.16	22.58	22,577,076
07 Mar 11	22.59000 +0.99	23.11	21.88	21.88	58,169,408
04 Mar 11	21.60000 +0.92	21.65	20.59	20.59	31,723,112
03 Mar 11	20.68000 -0.77	21.96	20.65	21.40	37,580,244
02 Mar 11	21.45000 +0.39	21.65	20.50	21.00	38,070,912
01 Mar 11	21.06000 -0.15	21.88	20.89	21.28	44,883,476
28 Feb 11	21.21000 +1.08	21.27	20.19	20.19	57,373,696
25 Feb 11	20.13000 +0.50	20.52	19.30	19.70	46,293,048
24 Feb 11	19.63000 +0.26	19.88	19.05	19.22	23,988,668
23 Feb 11	19.37000 -0.16	19.85	19.05	19.47	32,714,288
22 Feb 11	19.53000 -0.15	20.15	19.12	19.80	52,722,516
21 Feb 11	19.68000 +1.17	19.80	18.45	18.50	54,473,464
18 Feb 11	18.51000 -0.49	19.09	18.37	18.95	34,538,424
17 Feb 11	19.00000 -0.27	19.33	18.80	19.27	31,829,996
16 Feb 11	19.27000 +0.19	19.44	18.84	19.05	42,411,936
15 Feb 11	19.08000 +0.08	19.62	18.91	19.08	59,244,180
14 Feb 11	19.00000 +0.61	19.38	18.43	18.45	51,109,708
11 Feb 11	18.39000 +0.04	18.90	18.15	18.32	46,406,920
10 Feb 11	18.35000 +0.99	18.45	17.26	17.29	42,211,604
09 Feb 11	17.36000 +0.32	17.58	16.80	16.90	18,187,858
01 Feb 11	17.04000 -0.19	17.28	17.00	17.22	7,630,263
31 Jan 11	17.23000 +0.08	17.30	16.94	17.15	10,138,397
28 Jan 11	17.15000 +0.09	17.30	16.82	17.02	17,749,760
27 Jan 11	17.06000 +0.31	17.13	16.35	16.66	18,059,366
26 Jan 11	16.75000 +0.28	16.98	16.40	16.40	16,602,742
25 Jan 11	16.47000 +0.32	16.48	16.00	16.11	16,147,973
24 Jan 11	16.15000 -0.06	16.33	15.90	16.30	14,055,667
21 Jan 11	16.21000 +0.07	16.49	16.06	16.10	18,895,256
20 Jan 11	16.14000 -0.45	16.58	16.05	16.54	14,662,709
19 Jan 11	16.59000 +0.34	16.65	16.13	16.30	21,142,852
18 Jan 11	16.25000 -0.14	16.50	16.01	16.40	16,109,426
17 Jan 11	16.39000 -0.74	17.25	16.30	17.00	23,120,848
14 Jan 11	17.13000 -0.14	17.27	16.97	17.27	13,907,788
13 Jan 11	17.27000 +0.13	17.33	17.06	17.23	13,858,771
12 Jan 11	17.14000 -0.06	17.30	17.01	17.29	16,250,337
11 Jan 11	17.20000 -0.25	17.65	16.97	17.40	26,491,868
10 Jan 11	17.45000 -0.25	17.88	17.35	17.61	19,052,468
07 Jan 11	17.70000 -0.35	18.17	17.65	18.06	21,311,048
06 Jan 11	18.05000 +0.06	18.25	17.89	18.00	16,555,599
05 Jan 11	17.99000 -0.18	18.37	17.97	18.17	21,485,608
04 Jan 11	18.17000 +0.04	18.38	18.10	18.20	22,796,328
31 Dec 10	18.13000 +0.40	18.19	17.63	17.75	29,656,360
30 Dec 10	17.73000 +0.21	17.78	17.07	17.46	22,224,982
29 Dec 10	17.52000 +0.18	17.57	17.22	17.33	17,821,760
28 Dec 10	17.34000 -0.15	17.69	17.10	17.49	20,265,466
27 Dec 10	17.49000 -0.62	18.50	17.40	18.08	25,749,366
24 Dec 10	18.11000 -0.01	18.36	17.90	18.06	19,118,566
23 Dec 10	18.12000 -0.36	18.75	18.05	18.49	25,769,624
22 Dec 10	18.48000 -0.42	19.18	18.45	18.80	40,892,008
21 Dec 10	18.90000 +0.63	19.00	18.10	18.29	58,688,692
20 Dec 10	18.27000 +0.35	18.55	17.78	18.03	48,347,968
17 Dec 10	17.92000 +0.09	18.13	17.70	17.76	16,568,978
16 Dec 10	17.83000 -0.09	18.05	17.77	17.91	16,990,522
15 Dec 10	17.92000 -0.38	18.31	17.80	18.30	22,087,624
14 Dec 10	18.30000 +0.12	18.38	18.10	18.15	33,696,180
13 Dec 10	18.18000 +1.00	18.22	17.25	17.25	39,344,208
10 Dec 10	17.18000 -0.12	17.46	16.90	17.25	23,455,788
09 Dec 10	17.30000 -0.35	17.89	17.30	17.67	25,791,772
08 Dec 10	17.65000 -0.01	18.13	17.60	17.69	22,634,622
07 Dec 10	17.66000 +0.04	18.00	17.12	17.60	20,478,644
06 Dec 10	17.62000 -0.16	18.22	17.52	17.83	29,453,264
03 Dec 10	17.78000 +0.00	18.16	17.65	17.86	22,217,800
02 Dec 10	17.78000 -0.19	18.33	17.66	18.25	33,238,344
01 Dec 10	17.97000 +0.60	18.08	17.06	17.20	55,799,288
30 Nov 10	17.37000 -0.02	17.60	16.49	17.29	35,130,400
29 Nov 10	17.39000 +0.17	17.53	16.79	17.10	23,866,138
26 Nov 10	17.22000 -0.31	17.56	17.08	17.53	21,983,230
25 Nov 10	17.53000 +0.42	17.58	17.20	17.32	41,962,672
24 Nov 10	17.11000 +0.81	17.12	16.26	16.26	37,823,464
23 Nov 10	16.30000 -0.69	17.00	16.11	17.00	30,984,724
22 Nov 10	16.99000 -0.20	17.41	16.81	17.00	30,308,780
19 Nov 10	17.19000 +0.53	17.19	16.44	16.84	41,687,440
18 Nov 10	16.66000 +0.77	16.81	15.94	16.10	42,383,600
17 Nov 10	15.89000 -0.17	16.26	15.80	15.91	27,221,336
16 Nov 10	16.06000 -0.88	17.02	15.95	17.00	46,689,880
15 Nov 10	16.94000 +0.28	17.06	16.64	16.68	42,695,648
12 Nov 10	16.66000 -1.16	17.88	16.25	17.78	72,993,136
11 Nov 10	17.82000 +0.02	18.18	17.70	17.78	53,383,416
10 Nov 10	17.80000 -0.44	18.23	17.48	18.23	67,264,848
09 Nov 10	18.24000 -0.52	18.76	18.10	18.65	44,510,920
08 Nov 10	18.76000 +0.38	18.82	18.08	18.40	47,895,668
05 Nov 10	18.38000 -0.08	18.70	18.02	18.55	50,142,232
04 Nov 10	18.46000 +0.24	18.54	17.90	18.22	43,951,276
03 Nov 10	18.22000 -0.70	18.94	18.21	18.90	29,320,456
02 Nov 10	18.92000 -0.36	19.83	18.70	19.43	40,005,832
01 Nov 10	19.28000 +0.78	19.38	18.56	18.56	33,578,380
29 Oct 10	18.50000 +0.03	18.88	18.20	18.38	24,955,412
28 Oct 10	18.47000 -0.65	19.26	18.18	18.95	38,068,260
27 Oct 10	19.12000 -0.67	20.15	18.85	19.74	40,792,892
26 Oct 10	19.79000 +0.61	19.96	18.88	19.18	52,686,232
25 Oct 10	19.18000 +1.23	19.75	18.85	19.00	93,765,976
21 Oct 10	17.95000 -0.08	18.63	17.65	18.03	53,919,116
20 Oct 10	18.03000 +0.85	18.42	16.80	16.82	66,145,152
19 Oct 10	17.18000 +0.79	17.25	16.26	16.39	46,088,548
18 Oct 10	16.39000 -0.66	17.09	16.20	17.05	61,144,832
15 Oct 10	17.05000 +0.50	17.26	16.05	16.30	82,739,080
14 Oct 10	16.55000 +0.05	16.95	16.42	16.82	112,103,640
13 Oct 10	16.50000 +1.50	16.50	14.91	14.94	120,849,840
12 Oct 10	15.00000 -0.15	15.49	14.90	15.16	45,913,664
11 Oct 10	15.15000 +0.50	15.17	14.69	14.69	40,896,564
08 Oct 10	14.65000 +0.47	14.83	14.28	14.50	32,381,422
30 Sep 10	14.18000 +0.36	14.27	13.63	13.77	22,372,600
29 Sep 10	13.82000 -0.07	14.11	13.80	13.93	16,919,140
28 Sep 10	13.89000 -0.31	14.22	13.85	14.22	21,511,428
27 Sep 10	14.20000 +0.05	14.30	13.90	14.29	22,049,088
21 Sep 10	14.15000 +0.28	14.33	14.00	14.05	21,153,068
17 Sep 10	13.87000 -0.16	14.08	13.78	13.78	16,029,168
16 Sep 10	14.03000 -0.24	14.36	13.80	14.10	27,487,944
15 Sep 10	14.27000 -0.51	14.76	14.20	14.72	37,833,976
14 Sep 10	14.78000 -0.06	15.18	14.70	14.80	32,563,032
13 Sep 10	14.84000 +0.17	14.94	14.69	14.69	23,035,266
10 Sep 10	14.67000 -0.03	14.95	14.65	14.70	27,167,890
09 Sep 10	14.70000 -0.60	15.39	14.65	15.39	37,779,472
08 Sep 10	15.30000 -0.02	15.45	15.19	15.25	18,453,420
07 Sep 10	15.32000 -0.15	15.58	15.15	15.50	22,831,132
06 Sep 10	15.47000 +0.12	15.65	15.35	15.43	31,448,142
03 Sep 10	15.35000 +0.37	15.65	14.96	14.98	38,429,388
02 Sep 10	14.98000 +0.00	15.28	14.75	15.10	39,188,184
01 Sep 10	14.98000 -0.21	15.25	14.80	15.17	38,787,520
31 Aug 10	15.19000 -0.29	15.55	15.06	15.38	43,994,948
30 Aug 10	15.48000 +0.28	15.65	15.20	15.26	29,733,224
27 Aug 10	15.20000 +0.00	15.25	15.03	15.23	20,534,814
26 Aug 10	15.20000 +0.07	15.38	15.13	15.13	15,841,687
25 Aug 10	15.13000 -0.38	15.60	15.10	15.36	19,226,538
24 Aug 10	15.51000 +0.28	15.73	15.05	15.24	26,541,064
23 Aug 10	15.23000 -0.16	15.60	15.15	15.38	20,024,560
20 Aug 10	15.39000 -0.46	15.89	15.25	15.78	28,547,134
19 Aug 10	15.85000 -0.12	15.93	15.54	15.90	55,695,152
18 Aug 10	15.97000 +0.53	16.08	15.49	15.50	71,848,040
17 Aug 10	15.44000 +0.64	15.60	14.81	14.81	68,181,824
16 Aug 10	14.80000 +0.40	14.85	14.20	14.35	31,941,534
13 Aug 10	14.40000 +0.13	14.44	14.10	14.33	22,599,868
12 Aug 10	14.27000 -0.28	14.62	14.22	14.38	19,815,606
11 Aug 10	14.55000 +0.27	14.60	14.19	14.19	19,485,224
10 Aug 10	14.28000 -0.57	14.92	14.27	14.87	30,576,172
09 Aug 10	14.85000 +0.08	14.92	14.60	14.70	29,635,894
06 Aug 10	14.77000 +0.15	14.84	14.13	14.60	55,747,376
05 Aug 10	14.62000 -0.39	15.01	14.50	15.01	43,952,756
04 Aug 10	15.01000 -0.10	15.21	14.55	14.86	26,840,576
03 Aug 10	15.11000 -0.27	15.52	15.10	15.48	24,160,864
02 Aug 10	15.38000 +0.43	15.60	14.90	14.95	34,469,076
30 Jul 10	14.95000 +0.10	15.03	14.65	14.83	20,632,272
29 Jul 10	14.85000 -0.09	15.08	14.66	14.96	27,110,118
28 Jul 10	14.94000 +0.54	14.98	14.28	14.41	37,943,060
27 Jul 10	14.40000 -0.23	14.64	14.30	14.64	22,952,840
26 Jul 10	14.63000 +0.00	14.77	14.35	14.69	19,867,164
23 Jul 10	14.63000 +0.04	14.82	14.50	14.60	28,065,790
22 Jul 10	14.59000 +0.16	14.67	14.35	14.43	27,852,692
21 Jul 10	14.43000 -0.05	14.73	14.29	14.50	29,678,836
20 Jul 10	14.48000 +0.67	14.87	13.90	13.90	64,269,052
19 Jul 10	13.81000 +0.80	13.88	12.90	12.99	32,708,220
16 Jul 10	13.01000 -0.04	13.10	12.65	13.00	12,137,953
15 Jul 10	13.05000 -0.16	13.43	13.04	13.25	12,736,704
14 Jul 10	13.21000 +0.04	13.46	13.10	13.18	14,470,282
13 Jul 10	13.17000 -7.73	13.47	13.06	13.30	16,496,198
12 Jul 10	20.90000 +0.30	21.05	20.68	20.87	17,834,936
09 Jul 10	20.60000 +0.45	21.15	19.92	20.26	20,039,624
08 Jul 10	20.15000 +0.06	20.35	19.81	20.22	16,466,273
07 Jul 10	20.09000 +1.04	20.19	19.15	19.15	22,997,096
06 Jul 10	19.05000 +0.89	19.27	18.18	18.18	19,847,324
05 Jul 10	18.16000 -0.03	18.22	17.62	18.05	7,455,639
02 Jul 10	18.19000 -0.18	18.47	17.70	18.37	16,036,958
01 Jul 10	18.37000 -0.43	18.93	18.26	18.85	12,701,809
30 Jun 10	18.80000 -0.36	19.12	18.50	19.12	14,172,899
29 Jun 10	19.16000 -1.16	20.49	19.09	20.40	15,026,623
28 Jun 10	20.32000 -0.21	20.61	20.28	20.58	4,884,621
25 Jun 10	20.53000 -0.37	20.90	20.35	20.89	7,089,998
24 Jun 10	20.90000 -0.10	21.18	20.81	21.06	6,180,820
23 Jun 10	21.00000 +0.06	21.20	20.71	20.81	10,516,575
22 Jun 10	20.94000 +0.13	21.25	20.69	20.77	11,041,652
21 Jun 10	20.81000 +0.61	20.86	20.06	20.23	10,014,885
18 Jun 10	20.20000 -0.66	21.08	20.00	20.80	13,218,104
17 Jun 10	20.86000 -0.04	21.26	20.85	21.20	8,481,834
11 Jun 10	20.90000 +0.08	21.50	20.88	20.97	19,284,200
10 Jun 10	20.82000 -0.06	21.14	20.58	20.80	16,414,450
09 Jun 10	20.88000 +0.77	21.00	19.99	20.15	21,750,632
08 Jun 10	20.11000 +0.12	20.18	19.80	19.98	10,521,844
07 Jun 10	19.99000 -0.57	20.11	19.69	20.06	21,194,054
04 Jun 10	20.56000 -0.39	21.20	20.05	21.12	18,521,008
03 Jun 10	20.95000 -0.06	21.49	20.81	21.15	19,831,840
02 Jun 10	21.01000 +0.26	21.08	20.50	20.71	11,831,500
01 Jun 10	20.75000 -0.25	21.20	20.55	20.98	24,540,226
31 May 10	21.00000 +0.18	21.60	20.60	20.82	23,074,648
27 May 10	20.82000 +0.22	20.98	20.10	20.55	16,797,244
26 May 10	20.60000 -0.21	21.01	20.08	20.76	24,529,468
25 May 10	20.81000 -1.29	21.90	20.55	21.90	35,331,936
24 May 10	22.10000 +0.90	22.23	21.41	21.49	33,784,824
21 May 10	21.20000 +0.56	21.30	19.91	20.18	28,610,092
20 May 10	20.64000 +0.72	21.30	19.63	19.75	34,811,728
19 May 10	19.92000 +0.24	20.14	19.39	19.44	15,531,713
18 May 10	19.68000 +0.33	19.70	18.89	19.34	18,380,014
17 May 10	19.35000 -0.87	20.37	19.18	20.23	18,734,112
14 May 10	20.22000 -0.41	20.61	20.08	20.44	16,566,748
13 May 10	20.63000 +0.73	20.74	19.80	20.04	14,513,781
12 May 10	19.90000 +0.16	20.03	19.40	19.74	12,707,450
11 May 10	19.74000 -0.18	20.66	19.60	20.42	16,215,568
10 May 10	19.92000 -0.08	20.30	19.08	20.04	13,241,363
07 May 10	20.00000 -1.18	20.66	19.80	20.66	22,922,424
06 May 10	21.18000 -1.04	22.19	21.00	22.19	21,564,380
05 May 10	22.22000 +0.43	22.25	21.40	21.59	11,660,903
04 May 10	21.79000 -0.18	22.10	21.27	21.54	12,971,189
30 Apr 10	21.97000 -0.45	22.92	21.21	22.50	28,820,788
29 Apr 10	22.42000 -1.55	23.97	22.19	23.93	34,768,600
28 Apr 10	23.97000 +0.27	24.20	23.51	23.81	13,776,548
27 Apr 10	23.70000 -0.17	24.50	23.29	24.35	21,245,736
26 Apr 10	23.87000 -0.87	25.14	23.70	24.90	18,946,916
23 Apr 10	24.74000 -0.16	25.19	24.58	24.91	12,375,814
22 Apr 10	24.90000 +0.62	25.19	24.10	24.32	18,285,508
21 Apr 10	24.28000 +0.46	24.50	23.88	23.88	18,046,888
20 Apr 10	23.82000 -1.13	25.10	23.82	24.70	24,520,508
19 Apr 10	24.95000 -1.51	26.30	24.69	26.30	28,279,766
16 Apr 10	26.46000 +0.25	26.66	26.09	26.10	8,098,338
15 Apr 10	26.21000 -0.34	26.55	26.00	26.50	8,720,738
14 Apr 10	26.55000 -0.15	26.80	26.35	26.64	8,216,079
13 Apr 10	26.70000 +0.12	27.00	25.81	26.58	17,316,908
12 Apr 10	26.58000 -0.38	27.11	26.36	27.00	10,898,484
09 Apr 10	26.96000 +0.26	27.06	26.40	26.89	12,201,566
08 Apr 10	26.70000 -0.19	27.43	26.36	26.85	15,379,805
07 Apr 10	26.89000 -0.56	27.50	26.72	27.45	15,126,035
06 Apr 10	27.45000 -1.03	28.72	27.40	28.72	13,206,531
02 Apr 10	28.48000 -0.21	28.99	28.28	28.56	8,770,250
01 Apr 10	28.69000 +0.49	28.99	27.88	28.18	17,483,454
31 Mar 10	28.20000 -0.05	28.30	27.76	28.15	8,350,638
30 Mar 10	28.25000 +0.06	28.45	28.01	28.19	6,724,057
29 Mar 10	28.19000 +0.60	28.69	27.41	27.60	14,914,567
26 Mar 10	27.59000 +0.79	27.70	26.65	26.80	6,731,453
25 Mar 10	26.80000 -0.89	27.70	26.72	27.70	12,549,175
24 Mar 10	27.69000 +0.29	28.00	27.10	27.35	15,981,966
23 Mar 10	27.40000 +0.57	27.58	26.73	26.83	16,424,021
22 Mar 10	26.83000 -0.08	27.06	26.69	26.91	8,453,729
19 Mar 10	26.91000 +0.47	26.96	26.24	26.51	10,705,955
18 Mar 10	26.44000 +0.18	26.82	26.22	26.35	9,132,957
17 Mar 10	26.26000 +0.66	26.43	25.65	25.65	10,142,215
16 Mar 10	25.60000 +0.30	25.68	25.18	25.35	4,326,030
15 Mar 10	25.30000 -0.71	26.00	25.25	25.91	5,946,456
12 Mar 10	26.01000 +0.09	26.10	25.72	25.90	8,330,716
11 Mar 10	25.92000 -0.24	26.35	25.75	26.24	6,678,349
10 Mar 10	26.16000 -0.34	26.69	26.11	26.50	8,807,322
09 Mar 10	26.50000 -0.40	27.06	26.32	27.00	11,698,350
08 Mar 10	26.90000 +0.00	27.08	26.65	26.92	12,770,144
05 Mar 10	26.90000 +0.71	26.96	26.16	26.16	15,157,364
04 Mar 10	26.19000 -0.57	27.26	25.98	26.76	18,422,626
03 Mar 10	26.76000 +0.63	26.77	25.93	26.20	15,452,899
02 Mar 10	26.13000 +0.12	26.30	26.01	26.01	14,089,701
01 Mar 10	26.01000 +0.03	26.31	25.70	25.98	17,607,576
25 Feb 10	25.98000 +0.98	26.70	25.30	25.30	43,829,316
24 Feb 10	25.00000 +0.51	25.10	24.32	24.40	17,095,524
23 Feb 10	24.49000 +0.09	24.65	24.30	24.38	9,422,283
22 Feb 10	24.40000 +0.12	24.65	23.90	24.25	8,378,499
12 Feb 10	24.28000 +0.07	24.45	24.08	24.27	4,649,376
11 Feb 10	24.21000 +0.38	24.34	23.80	23.84	7,928,947
10 Feb 10	23.83000 +0.70	24.00	23.30	23.30	10,568,571
09 Feb 10	23.13000 -0.50	23.78	22.80	23.63	10,796,160
08 Feb 10	23.63000 -0.16	23.88	23.52	23.78	4,187,362
05 Feb 10	23.79000 -0.56	24.20	23.51	23.94	8,692,542
04 Feb 10	24.35000 -0.73	24.99	24.27	24.95	12,042,190
03 Feb 10	25.08000 +0.63	25.23	23.97	24.51	12,425,917
02 Feb 10	24.45000 +0.06	24.68	24.40	24.40	6,215,384
01 Feb 10	24.39000 +0.45	24.50	23.80	24.01	10,406,672
29 Jan 10	23.94000 -0.47	24.75	23.85	24.33	11,298,294
28 Jan 10	24.41000 +0.42	24.49	23.80	24.01	7,837,505
27 Jan 10	23.99000 +0.03	24.17	23.50	23.96	14,830,584
26 Jan 10	23.96000 -0.08	24.42	23.81	24.12	11,272,205
25 Jan 10	24.04000 +0.04	24.71	24.00	24.01	7,797,790
22 Jan 10	24.00000 -0.63	24.39	23.74	24.39	16,365,589
21 Jan 10	24.63000 -0.66	25.45	24.29	25.33	22,297,984
20 Jan 10	25.29000 -0.71	26.14	25.20	26.00	11,964,861
19 Jan 10	26.00000 +0.11	26.13	25.68	26.00	13,081,601
18 Jan 10	25.89000 -0.02	26.15	25.56	25.90	12,067,203
15 Jan 10	25.91000 -0.37	26.35	25.70	26.30	14,220,577
14 Jan 10	26.28000 +0.88	26.30	25.44	25.44	17,286,400
13 Jan 10	25.40000 -0.49	25.72	25.20	25.38	18,453,050
12 Jan 10	25.89000 +0.44	26.06	25.18	25.46	18,204,220
11 Jan 10	25.45000 -0.74	26.66	25.30	26.55	25,833,308
08 Jan 10	26.19000 +0.59	26.19	25.31	25.58	20,109,880
07 Jan 10	25.60000 -1.15	26.84	25.30	26.77	46,536,328
06 Jan 10	26.75000 -0.59	27.64	26.51	27.42	30,002,206
05 Jan 10	27.34000 -0.82	28.43	27.25	28.20	16,877,712
04 Jan 10	28.16000 -0.78	29.10	28.15	29.00	9,097,074
31 Dec 09	28.94000 -0.03	29.08	28.21	28.70	13,519,688
30 Dec 09	28.97000 +0.01	29.08	28.00	28.90	10,004,413
29 Dec 09	28.96000 +0.55	29.08	28.03	28.44	13,330,577
28 Dec 09	28.41000 +0.00	28.56	27.60	27.64	15,672,393