FUNDMANAGER.co.uk

Wuliangye Yibin CoLtd

Date	Closing Price £	Daily High £	Daily Low £	Daily Open £	Volume
20 Oct 26	72.85000 +0.03	73.11	72.08	72.65	22,726,460
19 Oct 26	72.82000 +0.75	73.49	71.79	71.96	32,431,694
16 Oct 26	72.07000 +0.77	72.25	70.90	70.98	30,231,412
15 Oct 26	71.30000 +0.48	71.90	70.40	70.66	29,054,800
14 Oct 26	70.82000 +0.36	71.12	70.18	70.30	17,197,004
13 Oct 26	70.46000 -0.60	71.20	70.18	71.04	19,775,686
12 Oct 26	71.06000 +0.50	71.17	70.42	70.57	16,534,325
09 Oct 26	70.56000 +0.42	70.83	69.97	70.15	17,862,916
08 Oct 26	70.14000 +0.08	70.45	69.63	70.05	16,835,562
30 Sep 26	70.06000 +1.29	70.47	68.68	68.84	19,488,532
29 Sep 26	68.77000 -0.14	69.13	68.74	68.87	10,931,022
28 Sep 26	68.91000 -0.76	69.66	68.72	69.50	15,362,198
24 Sep 26	69.67000 -0.67	70.26	69.58	70.10	13,178,634
23 Sep 26	70.34000 -0.20	71.07	70.25	70.31	17,357,424
22 Sep 26	70.54000 +0.27	70.85	70.00	70.18	13,977,291
21 Sep 26	70.27000 +0.27	70.36	69.80	69.96	16,949,482
18 Sep 26	70.00000 +0.87	70.09	68.98	69.11	17,855,460
17 Sep 26	69.13000 -0.13	69.27	68.87	69.01	11,786,561
16 Sep 26	69.26000 -0.44	69.69	68.89	69.60	15,412,600
15 Sep 26	69.70000 -0.15	69.98	69.60	69.95	9,670,131
14 Sep 26	69.85000 +0.10	70.00	69.60	69.76	11,734,039
11 Sep 26	69.75000 -0.73	70.42	69.60	70.30	23,131,110
10 Sep 26	70.48000 -0.68	71.19	70.40	71.08	22,306,488
09 Sep 26	71.16000 -0.49	71.64	70.95	71.64	17,867,684
08 Sep 26	71.65000 +0.19	72.06	71.24	71.43	19,715,880
07 Sep 26	71.46000 -0.52	72.09	70.93	71.81	26,219,096
04 Sep 26	71.98000 +1.30	72.45	70.60	70.68	45,107,192
03 Sep 26	70.68000 -0.14	71.11	70.55	70.82	18,006,064
02 Sep 26	70.82000 -1.01	71.76	70.81	71.61	26,220,484
01 Sep 26	71.83000 +0.56	72.44	71.04	71.18	30,130,712
31 Aug 26	71.27000 -0.24	71.59	70.90	71.42	25,242,080
28 Aug 26	71.51000 +0.39	71.69	70.93	71.12	23,036,496
27 Aug 26	71.12000 -0.78	71.82	70.96	71.81	32,079,964
26 Aug 26	71.90000 +0.38	72.05	70.93	70.98	19,690,656
25 Aug 26	71.52000 +0.04	71.80	71.19	71.50	18,030,344
24 Aug 26	71.48000 +0.29	71.74	70.88	71.20	21,257,444
21 Aug 26	71.19000 -0.90	72.00	71.11	71.96	19,709,758
20 Aug 26	72.09000 +0.20	72.47	71.91	71.91	16,033,429
19 Aug 26	71.89000 -0.67	72.78	71.81	72.56	23,720,052
18 Aug 26	72.56000 +0.01	72.78	72.14	72.41	19,268,120
17 Aug 26	72.55000 -1.20	72.80	71.87	72.39	33,214,854
14 Aug 26	73.75000 -1.37	75.03	73.70	75.01	36,023,340
13 Aug 26	75.12000 -0.16	76.13	74.89	75.00	32,512,042
12 Aug 26	75.28000 +0.28	75.90	74.50	74.76	31,287,672
11 Aug 26	75.00000 -1.19	76.16	74.99	76.16	33,661,464
10 Aug 26	76.19000 +1.08	76.70	75.27	75.32	45,051,064
07 Aug 26	75.11000 +0.63	75.20	74.01	75.00	36,057,468
06 Aug 26	74.48000 -1.02	75.78	74.28	75.51	40,608,132
05 Aug 26	75.50000 -1.38	76.96	75.20	76.89	43,327,256
04 Aug 26	76.88000 -1.18	78.10	76.67	78.06	35,288,652
03 Aug 26	78.06000 +0.06	78.66	77.50	78.00	27,908,160
31 Jul 26	78.00000 -0.56	78.68	76.59	76.99	49,786,044
30 Jul 26	78.56000 +3.39	78.84	75.01	75.10	72,903,864
29 Jul 26	75.17000 +0.37	75.86	74.69	74.92	40,741,684
28 Jul 26	74.80000 +0.90	75.16	73.42	73.90	31,481,452
27 Jul 26	73.90000 +0.33	74.46	73.51	73.66	20,333,140
24 Jul 26	73.57000 -1.27	75.30	73.47	74.60	31,139,902
23 Jul 26	74.84000 +0.09	74.95	73.32	74.00	37,032,084
22 Jul 26	74.75000 +0.37	74.80	73.13	73.62	40,782,280
21 Jul 26	74.38000 -1.86	76.76	74.14	76.00	63,378,264
20 Jul 26	76.24000 +3.48	76.30	72.80	72.80	64,758,612
17 Jul 26	72.76000 -1.14	75.06	72.35	74.60	42,739,876
16 Jul 26	73.90000 -2.50	74.59	72.60	73.33	48,892,064
15 Jul 26	76.40000 +3.00	76.47	72.01	72.44	63,734,908
14 Jul 26	73.40000 +0.58	73.49	72.38	72.51	28,356,828
13 Jul 26	72.82000 -0.87	73.45	72.15	73.06	30,602,266
10 Jul 26	73.69000 +2.79	74.31	70.69	71.11	55,965,464
09 Jul 26	70.90000 -0.58	71.50	70.52	71.00	24,192,142
08 Jul 26	71.48000 -0.24	72.27	71.22	71.70	23,207,768
07 Jul 26	71.72000 -2.04	73.60	71.68	73.59	35,673,128
06 Jul 26	73.76000 +0.55	74.57	72.64	72.91	34,584,260
03 Jul 26	73.21000 -0.29	74.71	72.60	73.64	33,825,036
02 Jul 26	73.50000 -1.02	75.44	73.34	74.94	35,020,556
01 Jul 26	74.52000 +0.52	74.88	72.58	73.87	38,076,060
30 Jun 26	74.00000 +0.00	74.92	72.44	73.50	36,265,268
29 Jun 26	74.00000 +0.83	75.30	71.75	73.03	42,712,168
26 Jun 26	73.17000 -1.83	75.72	73.13	74.90	32,352,112
25 Jun 26	75.00000 +1.70	75.68	72.90	73.05	49,143,224
24 Jun 26	73.30000 -1.46	75.45	73.28	74.54	30,007,758
23 Jun 26	74.76000 -1.79	78.32	74.37	76.15	46,610,268
22 Jun 26	76.55000 +0.70	77.44	74.79	75.50	35,627,628
18 Jun 26	75.85000 -1.64	77.36	75.85	77.28	32,684,306
17 Jun 26	77.49000 -0.84	78.70	77.25	78.30	22,258,774
16 Jun 26	78.33000 -1.30	79.50	78.15	79.39	21,756,586
15 Jun 26	79.63000 -0.29	80.28	79.10	79.96	24,061,116
12 Jun 26	79.92000 +0.13	80.92	79.21	79.39	35,834,420
11 Jun 26	79.79000 +0.65	79.98	77.65	78.78	37,819,588
10 Jun 26	79.14000 +0.03	79.75	78.60	79.03	23,072,564
09 Jun 26	79.11000 -0.85	80.00	78.88	79.90	21,841,172
08 Jun 26	79.96000 -1.12	81.69	79.56	81.01	27,525,204
05 Jun 26	81.08000 -0.02	82.42	81.03	81.50	21,936,442
04 Jun 26	81.10000 -1.25	82.79	81.10	82.35	20,421,068
03 Jun 26	82.35000 -0.36	82.97	81.62	82.60	21,154,364
02 Jun 26	82.71000 -0.70	83.98	82.42	83.38	23,817,860
01 Jun 26	83.41000 -1.48	83.95	82.83	83.95	27,998,720
29 May 26	84.89000 +3.40	85.59	80.88	80.99	60,110,124
28 May 26	81.49000 -2.40	82.83	81.30	82.56	36,237,864
27 May 26	83.89000 +0.53	86.25	81.70	83.00	60,380,064
26 May 26	83.36000 -0.78	84.59	82.88	83.74	27,730,384
25 May 26	84.14000 +0.11	84.99	83.02	83.63	29,202,468
22 May 26	84.03000 -1.32	85.60	84.03	85.58	26,037,090
21 May 26	85.35000 -0.12	87.20	85.23	85.51	32,663,032
20 May 26	85.47000 -0.31	86.06	84.54	85.21	30,461,662
19 May 26	85.78000 +0.21	87.25	85.41	85.80	30,494,148
18 May 26	85.57000 -1.30	86.65	85.20	86.65	39,363,076
15 May 26	86.87000 -2.12	88.08	86.62	88.00	36,117,868
14 May 26	88.99000 -0.16	91.28	87.78	88.81	50,314,824
13 May 26	89.15000 -1.41	90.83	88.74	90.57	46,720,128
12 May 26	90.56000 -1.25	91.93	90.50	91.80	37,297,424
11 May 26	91.81000 -0.32	92.29	91.37	92.03	26,932,456
08 May 26	92.13000 -0.47	92.80	91.66	92.60	25,964,092
07 May 26	92.60000 +0.34	93.85	92.43	92.43	53,627,788
06 May 26	92.26000 -4.82	94.50	90.10	90.78	87,159,920
30 Apr 26	97.08000 -1.26	97.95	97.00	97.74	24,820,896
29 Apr 26	98.34000 -1.86	98.58	97.04	97.88	33,863,532
28 Apr 26	100.20000 +0.00	100.29	99.90	100.08	12,341,464
27 Apr 26	100.20000 -1.07	100.53	100.05	100.50	19,104,782
24 Apr 26	101.27000 +0.09	101.92	100.30	100.65	13,453,338
23 Apr 26	101.18000 +0.54	102.30	100.56	100.64	17,402,318
22 Apr 26	100.64000 -0.54	101.08	100.46	101.00	14,438,261
21 Apr 26	101.18000 -0.68	101.82	101.00	101.30	10,828,100
17 Apr 26	101.86000 -1.58	102.25	101.20	101.50	16,743,174
16 Apr 26	103.44000 -0.11	104.00	103.22	103.50	9,016,632
15 Apr 26	103.55000 +0.45	103.99	102.68	102.90	11,571,260
14 Apr 26	103.10000 +0.68	103.40	101.88	102.42	12,069,637
13 Apr 26	102.42000 +0.35	102.45	101.08	101.64	12,263,434
10 Apr 26	102.07000 -0.53	102.95	102.00	102.61	12,242,400
09 Apr 26	102.60000 -1.59	103.69	102.50	103.38	9,846,158
08 Apr 26	104.19000 +1.08	104.20	103.51	103.90	9,774,007
07 Apr 26	103.11000 -0.38	103.90	102.35	103.40	8,154,794
03 Apr 26	103.49000 -1.51	104.97	103.29	104.97	8,308,861
02 Apr 26	105.00000 +0.61	105.26	103.88	104.00	15,178,337
01 Apr 26	104.39000 +1.12	105.18	103.39	103.97	12,266,670
31 Mar 26	103.27000 -0.19	105.80	103.27	105.00	17,834,772
30 Mar 26	103.46000 +0.81	103.90	101.80	101.99	12,490,697
27 Mar 26	102.65000 +1.37	102.88	100.41	100.50	10,295,755
26 Mar 26	101.28000 -1.17	102.89	101.28	102.20	9,592,448
25 Mar 26	102.45000 +1.11	102.58	100.88	101.35	10,858,964
24 Mar 26	101.34000 +1.11	101.46	100.04	100.88	11,750,754
23 Mar 26	100.23000 -2.17	101.78	100.04	101.40	20,518,980
20 Mar 26	102.40000 -0.13	103.18	101.90	102.53	10,286,504
19 Mar 26	102.53000 -1.19	103.41	102.51	103.01	11,437,347
18 Mar 26	103.72000 -1.07	104.99	103.40	104.79	11,720,905
17 Mar 26	104.79000 +0.25	105.82	104.00	104.54	17,770,248
16 Mar 26	104.54000 +1.59	105.31	102.70	102.80	20,304,876
13 Mar 26	102.95000 +0.68	103.66	101.85	102.06	15,318,710
12 Mar 26	102.27000 +0.09	102.73	101.60	102.00	11,661,418
11 Mar 26	102.18000 +0.13	102.35	101.59	102.05	10,780,126
10 Mar 26	102.05000 +0.53	102.39	101.76	101.88	11,169,430
09 Mar 26	101.52000 -0.88	102.60	101.27	101.32	17,778,084
06 Mar 26	102.40000 +0.95	102.49	101.05	101.34	11,291,640
05 Mar 26	101.45000 +0.43	101.97	101.15	101.62	10,052,078
04 Mar 26	101.02000 -1.53	102.01	100.75	102.00	18,301,822
03 Mar 26	102.55000 -0.67	104.38	101.90	103.01	23,059,452
02 Mar 26	103.22000 -0.83	104.60	102.34	103.00	20,406,364
27 Feb 26	104.05000 +0.17	104.55	103.88	103.88	11,918,816
26 Feb 26	103.88000 -1.29	105.33	103.60	105.00	19,232,480
25 Feb 26	105.17000 +0.01	106.11	104.87	105.00	16,152,900
24 Feb 26	105.16000 -0.90	109.19	105.00	108.18	21,014,360
13 Feb 26	106.06000 +1.44	106.88	104.17	104.70	24,123,984
12 Feb 26	104.62000 -1.42	106.11	104.40	105.90	18,172,982
11 Feb 26	106.04000 -0.46	106.65	105.85	106.31	11,499,591
10 Feb 26	106.50000 -0.86	107.18	105.79	107.18	18,504,048
09 Feb 26	107.36000 +0.36	107.69	106.47	106.80	20,889,162
06 Feb 26	107.00000 -1.89	109.73	106.81	108.90	27,652,192
05 Feb 26	108.89000 +0.37	110.55	107.66	107.90	37,284,640
04 Feb 26	108.52000 +1.24	109.41	106.28	106.50	37,891,680
03 Feb 26	107.28000 -0.01	108.78	106.60	107.08	33,164,324
02 Feb 26	107.29000 +2.29	110.76	105.08	105.08	53,197,704
30 Jan 26	105.00000 -5.77	110.78	105.00	110.77	66,817,120
29 Jan 26	110.77000 +10.07	110.77	100.50	100.70	98,660,392
28 Jan 26	100.70000 -0.32	101.85	100.63	101.03	26,676,740
27 Jan 26	101.02000 -1.32	102.33	101.02	102.12	22,528,720
26 Jan 26	102.34000 -0.65	103.50	101.06	102.96	31,296,116
23 Jan 26	102.99000 +0.23	103.71	102.70	102.80	21,455,918
22 Jan 26	102.76000 -0.29	103.72	102.61	103.07	18,691,474
21 Jan 26	103.05000 -1.86	104.70	103.00	104.62	26,228,280
20 Jan 26	104.91000 +0.36	105.47	104.30	104.50	17,281,662
19 Jan 26	104.55000 -0.61	105.38	104.34	104.99	18,229,884
16 Jan 26	105.16000 -0.93	106.41	105.05	106.25	19,870,992
15 Jan 26	106.09000 -0.95	107.22	106.02	106.70	16,292,886
14 Jan 26	107.04000 -0.96	108.84	106.68	107.88	22,560,864
13 Jan 26	108.00000 -0.55	109.22	107.82	108.99	19,737,380
12 Jan 26	108.55000 +1.41	108.85	107.13	107.15	23,335,608
09 Jan 26	107.14000 +0.24	108.55	106.88	107.05	16,074,962
08 Jan 26	106.90000 -0.62	107.38	106.66	107.38	12,912,133
07 Jan 26	107.52000 -0.65	108.34	107.40	108.18	12,309,189
06 Jan 26	108.17000 +0.27	108.43	106.92	107.92	18,623,240
05 Jan 26	107.90000 +1.96	108.19	105.70	105.90	22,266,864
31 Dec 25	105.94000 -1.42	107.25	105.61	107.19	20,867,682
30 Dec 25	107.36000 -0.70	107.99	107.02	107.90	15,847,027
29 Dec 25	108.06000 -1.72	109.60	108.00	109.44	19,545,252
26 Dec 25	109.78000 -0.82	110.49	109.44	110.10	11,475,889
25 Dec 25	110.60000 +1.32	110.70	109.20	109.28	12,570,809
24 Dec 25	109.28000 -0.44	109.59	108.78	109.50	11,790,469
23 Dec 25	109.72000 -0.61	110.43	109.33	110.13	11,354,023
22 Dec 25	110.33000 -0.20	110.80	110.12	110.51	10,846,497
19 Dec 25	110.53000 +0.10	110.88	110.04	110.65	13,818,718
18 Dec 25	110.43000 -2.97	111.16	110.33	110.82	12,462,850
17 Dec 25	113.40000 +0.40	113.75	112.10	113.00	15,314,001
16 Dec 25	113.00000 +0.55	113.09	111.66	112.00	14,506,767
15 Dec 25	112.45000 +0.85	113.26	112.05	112.30	21,568,628
12 Dec 25	111.60000 -0.30	113.70	111.60	112.30	25,702,210
11 Dec 25	111.90000 +0.28	112.73	111.78	112.00	15,788,422
10 Dec 25	111.62000 +0.74	111.75	109.51	110.50	17,869,588
09 Dec 25	110.88000 -2.39	113.08	110.50	113.00	30,431,036
08 Dec 25	113.27000 -1.69	115.13	113.10	114.85	27,697,874
05 Dec 25	114.96000 +0.51	115.37	114.21	114.47	11,768,183
04 Dec 25	114.45000 -1.15	115.75	114.12	115.61	16,929,152
03 Dec 25	115.60000 -0.97	117.05	115.50	116.72	16,587,100
02 Dec 25	116.57000 -1.08	117.77	116.50	117.60	12,492,841
01 Dec 25	117.65000 -0.20	118.62	117.10	117.80	12,091,201
28 Nov 25	117.85000 -0.09	117.94	117.35	117.90	8,029,619
27 Nov 25	117.94000 -0.32	118.49	117.70	118.30	9,215,651
26 Nov 25	118.26000 -0.25	119.29	118.00	118.52	9,169,759
25 Nov 25	118.51000 -0.01	118.91	117.83	118.52	14,660,888
24 Nov 25	118.52000 -1.16	120.46	118.50	119.75	17,301,096
21 Nov 25	119.68000 -0.57	121.41	119.41	120.11	20,507,164
20 Nov 25	120.25000 +0.36	121.64	119.60	119.88	15,825,845
19 Nov 25	119.89000 -0.47	120.49	119.70	120.32	9,514,962
18 Nov 25	120.36000 +0.21	121.75	119.76	120.00	14,766,867
17 Nov 25	120.15000 -0.06	120.53	119.01	120.02	11,738,778
14 Nov 25	120.21000 -0.99	121.99	120.19	120.68	13,924,365
13 Nov 25	121.20000 +0.82	121.27	119.63	120.00	16,002,293
12 Nov 25	120.38000 -0.40	122.50	120.35	120.79	22,254,440
11 Nov 25	120.78000 -0.02	120.97	119.20	120.25	22,926,794
10 Nov 25	120.80000 +4.05	121.58	116.54	116.75	42,906,460
07 Nov 25	116.75000 +0.58	116.99	115.95	116.17	14,543,557
06 Nov 25	116.17000 -0.01	117.30	116.06	116.51	15,467,307
05 Nov 25	116.18000 -0.98	117.00	116.00	116.35	16,463,035
04 Nov 25	117.16000 -1.82	118.99	117.01	118.78	17,273,364
03 Nov 25	118.98000 -0.01	119.60	117.50	118.50	22,327,034
31 Oct 25	118.99000 +0.52	119.64	115.40	115.40	42,107,704
30 Oct 25	118.47000 -0.36	119.55	118.00	118.01	20,432,984
29 Oct 25	118.83000 -1.27	119.95	118.21	119.86	24,508,270
28 Oct 25	120.10000 -0.19	120.69	120.01	120.29	14,019,459
27 Oct 25	120.29000 +0.00	120.55	119.88	120.05	14,394,337
24 Oct 25	120.29000 -1.04	121.28	120.10	120.97	17,432,200
23 Oct 25	121.33000 +1.23	121.45	119.96	120.00	15,571,808
22 Oct 25	120.10000 -0.42	120.77	119.90	120.00	12,782,668
21 Oct 25	120.52000 +0.06	121.50	120.35	120.78	14,729,356
20 Oct 25	120.46000 -0.61	121.55	120.10	121.35	13,164,496
17 Oct 25	121.07000 -1.67	122.96	121.06	122.00	18,040,798
16 Oct 25	122.74000 +0.67	122.75	121.50	121.75	19,847,810
15 Oct 25	122.07000 +0.00	122.65	121.06	121.34	19,459,556
14 Oct 25	122.07000 +2.22	122.57	120.02	120.57	29,165,582
13 Oct 25	119.85000 -0.88	120.40	119.24	119.65	19,583,470
10 Oct 25	120.73000 -0.43	122.12	120.65	121.14	17,535,996
09 Oct 25	121.16000 -0.32	121.44	119.89	121.44	20,375,652
30 Sep 25	121.48000 -0.44	121.83	120.87	121.44	15,457,057
29 Sep 25	121.92000 +1.75	122.57	119.79	120.26	25,635,752
26 Sep 25	120.17000 -1.35	121.67	120.02	121.52	26,192,542
25 Sep 25	121.52000 -0.85	122.66	121.51	122.40	19,455,496
24 Sep 25	122.37000 +0.18	122.85	121.80	122.19	13,056,429
23 Sep 25	122.19000 -0.31	123.26	121.56	122.01	17,207,908
22 Sep 25	122.50000 -1.58	123.70	122.18	123.60	19,643,328
19 Sep 25	124.08000 +0.14	124.60	122.80	123.93	19,668,800
18 Sep 25	123.94000 -2.02	125.96	123.53	125.95	27,547,752
17 Sep 25	125.96000 +0.16	126.33	124.82	125.81	18,133,640
16 Sep 25	125.80000 -0.85	126.85	125.40	126.65	19,108,652
15 Sep 25	126.65000 -0.54	127.10	126.05	126.60	16,656,948
12 Sep 25	127.19000 -1.33	129.67	127.12	128.50	26,270,390
11 Sep 25	128.52000 +0.46	128.54	126.80	127.42	22,997,326
10 Sep 25	128.06000 -0.74	129.48	127.66	128.80	19,964,492
09 Sep 25	128.80000 -0.29	129.38	127.58	129.08	18,440,608
08 Sep 25	129.09000 +2.28	129.15	126.26	126.70	30,536,352
05 Sep 25	126.81000 +1.30	127.02	124.80	125.40	20,173,356
04 Sep 25	125.51000 -1.11	126.50	124.73	126.30	26,187,312
03 Sep 25	126.62000 -1.94	131.50	126.39	129.00	30,286,320
02 Sep 25	128.56000 -0.31	131.12	128.11	128.41	34,916,168
01 Sep 25	128.87000 -0.66	130.10	127.52	130.00	31,694,196
29 Aug 25	129.53000 +4.06	129.80	126.12	126.18	43,525,088
28 Aug 25	125.47000 -1.15	127.20	124.00	126.61	34,583,488
27 Aug 25	126.62000 -3.12	129.50	126.60	129.50	34,684,704
26 Aug 25	129.74001 -0.19	131.85	128.65	129.93	34,979,444
25 Aug 25	129.92999 +4.14	130.09	126.18	126.18	47,980,004
22 Aug 25	125.79000 +0.34	125.82	124.95	125.45	20,484,996
21 Aug 25	125.45000 -0.33	126.13	124.86	125.80	23,189,476
20 Aug 25	125.78000 +1.37	126.50	123.35	124.42	40,431,044
19 Aug 25	124.41000 +0.66	125.75	123.77	123.77	32,724,162
18 Aug 25	123.75000 +0.65	124.66	122.81	123.10	25,530,142
15 Aug 25	123.10000 +0.26	123.30	121.90	122.54	19,394,316
14 Aug 25	122.84000 -0.35	124.85	122.77	123.18	19,906,336
13 Aug 25	123.19000 +0.00	123.47	122.52	123.01	15,582,285
12 Aug 25	123.19000 -0.75	125.33	123.01	123.90	21,137,376
11 Aug 25	123.94000 +1.72	124.35	122.11	122.15	18,266,040
08 Aug 25	122.22000 -0.33	122.88	121.96	122.55	8,242,559
07 Aug 25	122.55000 +0.39	123.14	121.95	122.13	11,570,286
06 Aug 25	122.16000 +0.21	122.50	121.49	121.97	11,968,359
05 Aug 25	121.95000 +1.03	122.22	120.95	120.95	13,944,554
04 Aug 25	120.92000 -0.08	121.23	120.45	120.63	8,593,314
01 Aug 25	121.00000 -0.15	121.62	120.39	121.14	12,322,595
31 Jul 25	121.15000 -3.37	124.10	120.85	124.02	30,468,736
30 Jul 25	124.52000 +1.00	125.15	123.28	123.56	22,412,428
29 Jul 25	123.52000 -0.54	123.99	122.20	123.50	18,515,092
28 Jul 25	124.06000 +0.52	124.17	122.00	123.52	17,851,106
25 Jul 25	123.54000 -2.01	125.60	123.47	125.55	18,400,674
24 Jul 25	125.55000 +0.35	125.76	124.50	125.15	15,601,222
23 Jul 25	125.20000 -0.33	126.88	125.13	125.70	22,906,716
22 Jul 25	125.53000 +2.97	125.89	122.56	122.56	30,377,164
21 Jul 25	122.56000 -1.22	123.79	122.25	123.78	18,778,432
18 Jul 25	123.78000 -2.04	124.65	121.86	122.88	21,020,856
17 Jul 25	125.82000 +0.54	126.11	124.87	125.28	17,299,880
16 Jul 25	125.28000 +0.28	125.88	124.60	124.60	17,869,944
15 Jul 25	125.00000 -0.41	125.52	124.32	124.82	19,332,840
14 Jul 25	125.41000 +1.11	125.54	123.40	124.36	21,913,998
11 Jul 25	124.30000 +1.72	124.98	122.22	122.57	28,718,908
10 Jul 25	122.58000 +0.98	122.88	120.90	121.03	16,271,646
09 Jul 25	121.60000 +0.82	122.85	120.49	120.83	20,349,574
08 Jul 25	120.78000 +0.87	120.87	119.83	119.85	11,663,123
07 Jul 25	119.91000 -0.48	120.52	119.81	120.21	8,581,080
04 Jul 25	120.39000 +0.77	120.75	119.19	119.29	17,067,930
03 Jul 25	119.62000 +0.44	119.83	118.90	119.18	12,243,011
02 Jul 25	119.18000 +0.55	119.90	118.51	118.63	15,447,681
01 Jul 25	118.63000 -0.27	118.99	118.28	118.99	12,218,321
30 Jun 25	118.90000 -0.28	119.58	118.28	119.18	22,368,008
27 Jun 25	119.18000 -0.55	119.93	119.04	119.71	16,021,567
26 Jun 25	119.73000 -0.45	120.64	119.63	120.11	16,637,264
25 Jun 25	120.18000 +0.43	120.22	118.88	120.00	17,864,720
24 Jun 25	119.75000 +1.47	119.99	118.40	118.57	17,895,788
23 Jun 25	118.28000 -1.28	119.09	117.79	118.90	17,338,664
20 Jun 25	119.56000 +2.28	120.00	117.38	117.50	29,681,382
19 Jun 25	117.28000 -1.05	118.45	117.10	117.55	16,357,242
18 Jun 25	118.33000 +0.62	119.44	117.87	118.69	20,049,068
17 Jun 25	117.71000 -0.56	118.84	117.43	118.21	19,650,204
16 Jun 25	118.27000 -0.85	118.44	117.00	117.83	27,148,876
13 Jun 25	119.12000 -3.38	121.90	119.02	121.89	36,696,172
12 Jun 25	122.50000 -2.20	124.55	122.38	124.50	38,065,992
11 Jun 25	124.70000 +0.31	125.20	124.20	124.40	14,547,273
10 Jun 25	124.39000 -0.57	125.10	124.28	124.80	17,105,298
09 Jun 25	124.96000 -0.13	125.20	124.61	125.09	19,842,902
06 Jun 25	125.09000 +0.06	125.85	124.70	124.97	11,888,498
05 Jun 25	125.03000 +0.48	125.50	124.19	124.55	20,231,200
04 Jun 25	124.55000 -0.13	125.22	124.10	124.68	19,350,308
03 Jun 25	124.68000 -1.76	125.55	124.57	125.18	23,748,288
30 May 25	126.44000 -0.88	127.55	126.00	127.00	14,682,788
29 May 25	127.32000 +0.40	127.50	125.90	126.60	16,034,701
28 May 25	126.92000 +0.76	127.13	125.50	126.30	18,138,470
27 May 25	126.16000 -0.25	126.95	125.89	126.28	15,126,840
26 May 25	126.41000 -1.74	128.15	125.89	127.97	27,361,548
23 May 25	128.14999 -0.94	129.66	128.15	129.05	15,037,984
22 May 25	129.09000 -0.17	129.47	128.84	129.27	9,605,451
21 May 25	129.25999 +0.13	129.88	129.00	129.13	14,169,298
20 May 25	129.13000 -0.17	129.63	128.87	129.00	15,936,916
19 May 25	129.30000 -1.78	130.10	128.88	129.20	23,700,824
16 May 25	131.08000 -2.59	133.59	131.05	133.38	17,354,288
15 May 25	133.67000 -1.59	135.59	133.61	135.01	14,494,424
14 May 25	135.25999 +2.27	137.18	132.17	132.71	29,148,950
13 May 25	132.99001 +0.02	133.66	132.43	133.66	12,039,542
12 May 25	132.97000 +1.39	133.25	131.50	132.00	16,456,000
09 May 25	131.58000 -0.22	132.10	131.01	131.80	11,054,836
08 May 25	131.80000 +1.81	133.00	129.28	129.71	20,802,316
07 May 25	129.99001 +0.50	131.81	129.80	130.90	15,247,040
06 May 25	129.49001 +0.79	129.55	128.07	129.00	14,634,943
30 Apr 25	128.70000 -0.85	130.30	128.67	129.61	14,662,657
29 Apr 25	129.55000 -1.30	130.60	129.29	130.15	12,479,570
28 Apr 25	130.85001 +1.80	131.66	129.90	130.11	18,504,540
25 Apr 25	129.05000 -0.01	130.22	128.96	129.20	10,718,307
24 Apr 25	129.06000 -0.91	130.20	129.01	129.80	13,152,369
23 Apr 25	129.97000 -0.13	130.70	129.55	130.48	9,594,427
22 Apr 25	130.10001 -0.24	130.74	129.50	130.20	11,585,468
21 Apr 25	130.34000 -1.41	132.00	130.14	131.59	14,436,366
18 Apr 25	131.75000 -0.78	132.57	131.21	132.01	8,947,834
17 Apr 25	132.53000 +0.23	132.99	131.00	131.33	15,292,281
16 Apr 25	132.30000 +0.95	132.55	129.68	130.80	16,668,022
15 Apr 25	131.35001 +0.31	131.45	130.08	131.00	11,482,502
14 Apr 25	131.03999 -0.56	132.67	131.01	131.50	12,578,106
11 Apr 25	131.60001 -1.55	133.47	130.58	132.20	17,429,334
10 Apr 25	133.14999 +0.90	133.49	130.50	132.30	23,310,636
09 Apr 25	132.25000 +1.49	132.84	129.35	129.50	29,699,888
08 Apr 25	130.75999 +3.98	131.24	126.78	126.78	33,185,668
07 Apr 25	126.78000 -5.22	130.45	123.80	128.50	46,309,272
03 Apr 25	132.00000 +0.85	133.48	129.39	129.55	16,562,264
02 Apr 25	131.14999 -0.64	132.55	131.06	131.87	10,102,473
01 Apr 25	131.78999 +0.44	132.25	131.14	131.43	12,170,463
31 Mar 25	131.35001 -1.88	133.38	131.35	133.21	14,485,487
28 Mar 25	133.23000 -0.67	134.25	132.40	134.08	12,099,601
27 Mar 25	133.89999 +0.55	134.77	132.50	133.08	14,086,564
26 Mar 25	133.35001 -0.21	133.88	132.89	133.54	10,882,580
25 Mar 25	133.56000 -0.75	134.70	132.60	134.60	17,567,116
24 Mar 25	134.31000 -0.29	134.93	133.03	134.06	18,048,886
21 Mar 25	134.60001 -1.39	137.50	134.19	135.70	19,713,024
20 Mar 25	135.99001 -2.93	139.00	135.86	138.88	22,872,208
19 Mar 25	138.92000 -0.63	140.79	138.36	139.55	16,815,724
18 Mar 25	139.55000 -0.29	140.55	138.72	140.22	18,673,496
17 Mar 25	139.84000 -0.96	142.96	139.38	142.40	38,773,048
14 Mar 25	140.80000 +8.41	141.98	133.00	133.00	76,551,576
13 Mar 25	132.39000 -0.58	134.32	132.25	132.97	16,792,264
12 Mar 25	132.97000 -2.23	136.21	132.62	135.30	28,801,774
11 Mar 25	135.20000 +2.51	135.21	131.46	131.51	32,103,562
10 Mar 25	132.69000 -2.11	134.50	131.66	134.50	20,635,304
07 Mar 25	134.80000 +3.12	134.80	130.91	131.20	34,007,292
06 Mar 25	131.67999 +3.07	131.80	128.65	129.33	23,585,718
05 Mar 25	128.61000 -1.14	130.00	127.62	129.75	19,936,646
04 Mar 25	129.75000 -1.09	130.36	128.71	130.06	14,934,839
03 Mar 25	130.84000 -0.74	135.60	130.35	131.58	21,035,512
28 Feb 25	131.58000 -1.17	135.70	131.50	132.60	33,720,212
27 Feb 25	132.75000 +2.95	133.09	129.80	129.99	37,079,504
26 Feb 25	129.80000 +1.05	129.80	128.10	128.71	17,924,348
25 Feb 25	128.75000 -3.15	130.92	128.58	130.88	22,190,136
24 Feb 25	131.89999 +0.78	133.49	130.36	130.90	24,439,220
21 Feb 25	131.12000 +0.62	132.66	129.93	130.60	21,001,652
20 Feb 25	130.50000 -0.61	132.79	130.30	130.39	13,253,049
19 Feb 25	131.11000 +0.91	131.50	129.34	130.20	15,364,181
18 Feb 25	130.20000 -1.35	132.39	129.36	131.48	18,596,134
17 Feb 25	131.55000 +0.32	133.53	131.09	131.89	20,507,840
14 Feb 25	131.23000 -0.28	132.20	130.10	130.55	21,810,736
13 Feb 25	131.50999 +3.81	132.00	127.25	127.72	46,762,608
12 Feb 25	127.70000 +1.44	127.71	125.60	126.26	17,735,328
11 Feb 25	126.26000 -1.27	128.07	125.72	127.60	17,600,170
10 Feb 25	127.53000 -0.10	128.20	126.90	127.68	13,654,558
07 Feb 25	127.63000 +1.73	128.88	125.12	126.00	23,247,330
06 Feb 25	125.90000 +0.89	126.39	124.69	124.80	13,819,081
05 Feb 25	125.01000 -2.19	127.88	124.51	127.55	18,691,574
27 Jan 25	127.20000 -0.52	128.55	127.10	128.00	12,653,510
24 Jan 25	127.72000 -0.93	128.58	126.49	127.80	18,943,572
23 Jan 25	128.64999 -1.70	130.99	128.47	129.00	18,448,932
22 Jan 25	130.35001 -3.04	133.00	130.13	132.95	17,418,216
21 Jan 25	133.39000 -0.91	135.00	132.80	134.85	13,279,686
20 Jan 25	134.30000 +2.00	135.49	132.73	132.88	19,417,360
17 Jan 25	132.30000 +0.82	133.88	131.55	132.00	15,245,016
16 Jan 25	131.48000 -1.29	134.30	131.06	133.40	16,309,620
15 Jan 25	132.77000 -0.25	133.68	132.22	133.30	12,812,277
14 Jan 25	133.02000 +3.82	133.30	128.90	129.30	22,862,468
13 Jan 25	129.20000 +0.60	129.50	126.96	127.32	12,149,103
10 Jan 25	128.60001 -1.98	130.83	128.60	130.50	13,537,786
09 Jan 25	130.58000 +0.88	132.35	128.15	129.91	15,918,343
08 Jan 25	129.70000 -1.15	131.74	128.02	130.86	19,287,620
07 Jan 25	130.85001 +0.02	131.66	129.60	131.20	19,018,740
06 Jan 25	130.83000 -4.57	133.96	130.38	131.90	27,943,012
03 Jan 25	135.39999 -1.59	137.96	134.75	137.08	16,823,014
02 Jan 25	136.99001 -3.05	140.00	136.30	140.00	25,564,736
31 Dec 24	140.03999 -1.17	143.60	140.01	141.22	24,521,868
30 Dec 24	141.21001 -1.31	143.17	141.00	142.02	16,367,180
27 Dec 24	142.52000 +0.03	142.95	141.57	142.60	13,445,059
26 Dec 24	142.49001 -0.59	143.23	141.85	143.12	10,476,825
25 Dec 24	143.08000 -0.40	143.88	142.58	143.48	9,613,952
24 Dec 24	143.48000 +1.03	143.50	141.71	142.35	14,333,019
23 Dec 24	142.45000 -0.76	143.94	142.25	142.32	14,260,102
20 Dec 24	143.21001 -0.34	144.47	142.72	143.70	17,283,558
19 Dec 24	143.55000 -1.65	144.41	143.31	144.10	15,198,227
18 Dec 24	145.20000 +0.31	146.28	144.56	145.00	12,067,558
17 Dec 24	144.89000 +0.30	146.75	143.60	144.58	15,949,283
16 Dec 24	144.59000 -3.45	148.04	144.02	148.03	26,477,262
13 Dec 24	148.03999 -3.78	150.68	148.00	150.35	28,422,742
12 Dec 24	151.82001 +2.42	152.00	148.47	149.44	25,365,292
11 Dec 24	149.39999 +0.30	151.50	148.02	148.02	19,999,336
10 Dec 24	149.10001 +3.34	154.88	148.90	153.00	46,326,280
09 Dec 24	145.75999 -0.68	147.41	145.15	146.45	14,542,425
06 Dec 24	146.44000 +1.41	148.00	144.66	144.66	18,754,576
05 Dec 24	145.03000 -0.70	145.66	144.51	145.00	10,321,021
04 Dec 24	145.73000 -1.26	146.94	144.77	146.90	14,843,403
03 Dec 24	146.99001 -0.41	147.77	146.20	147.70	14,014,314
02 Dec 24	147.39999 +0.63	148.43	145.56	147.13	17,976,352
29 Nov 24	146.77000 +2.77	149.69	144.40	145.02	28,727,796
28 Nov 24	144.00000 -3.05	146.95	143.80	145.00	19,045,388
27 Nov 24	147.05000 +2.25	147.89	143.58	144.77	20,024,978
26 Nov 24	144.80000 +1.00	146.60	142.50	143.50	17,535,782
25 Nov 24	143.80000 -1.09	147.18	142.70	145.89	19,168,996
22 Nov 24	144.89000 -4.61	150.01	144.65	149.40	18,942,474
21 Nov 24	149.50000 -0.10	150.10	148.16	149.00	11,446,054
20 Nov 24	149.60001 +1.15	150.39	147.20	148.45	14,981,538
19 Nov 24	148.45000 -0.88	150.64	145.30	149.56	23,341,346
18 Nov 24	149.33000 -1.96	153.36	149.00	151.28	20,986,100
15 Nov 24	151.28999 -2.20	154.13	150.55	153.48	25,544,268
14 Nov 24	153.49001 -0.45	155.88	152.15	153.11	21,792,782
13 Nov 24	153.94000 -0.36	155.33	152.66	153.00	19,433,400
12 Nov 24	154.30000 -0.52	159.00	153.65	154.82	35,134,680
11 Nov 24	154.82001 -1.65	154.85	151.20	153.35	36,601,208
08 Nov 24	156.47000 -5.77	164.60	156.00	164.00	56,747,364
07 Nov 24	162.24001 +10.99	163.02	149.83	150.04	67,187,152
06 Nov 24	151.25000 -1.55	153.00	149.15	152.76	30,206,560
05 Nov 24	152.80000 +4.20	152.99	146.80	148.00	32,031,808
04 Nov 24	148.60001 +0.68	149.21	146.08	148.50	20,505,184
01 Nov 24	147.92000 +1.09	150.80	145.72	145.72	22,719,198
31 Oct 24	146.83000 -1.97	149.20	145.41	147.00	26,944,088
30 Oct 24	148.80000 -2.00	151.31	147.30	149.00	21,187,042
29 Oct 24	150.80000 -3.17	156.88	150.40	153.97	30,315,752
28 Oct 24	153.97000 +5.86	154.00	146.67	149.01	43,810,984
25 Oct 24	148.11000 +1.65	149.87	145.46	145.46	19,805,484
24 Oct 24	146.46001 -2.07	148.50	146.11	146.80	18,642,006
23 Oct 24	148.53000 +3.09	149.53	144.00	145.47	35,813,824
22 Oct 24	145.44000 +2.43	146.45	142.21	142.80	30,466,330
21 Oct 24	143.00999 +0.01	145.50	141.10	143.99	29,576,516
18 Oct 24	143.00000 +5.05	145.56	136.36	137.01	44,144,324
17 Oct 24	137.95000 -3.70	142.92	137.89	142.50	28,250,756
16 Oct 24	141.64999 -2.35	144.29	140.08	142.00	31,227,224
15 Oct 24	144.00000 -5.76	150.10	144.00	150.00	32,970,192
14 Oct 24	149.75999 +0.11	151.00	146.01	151.00	33,496,576
11 Oct 24	149.64999 -2.33	153.32	148.00	150.00	28,515,764
10 Oct 24	151.98000 +4.30	155.53	147.67	147.67	60,060,116
09 Oct 24	147.67999 -16.37	160.00	147.66	160.00	81,546,856
08 Oct 24	164.05000 +1.54	178.76	155.55	178.76	130,680,568
30 Sep 24	162.50999 +14.77	162.51	152.70	156.02	98,620,120
27 Sep 24	147.74001 +13.43	147.74	138.53	141.80	86,457,720
26 Sep 24	134.31000 +12.21	134.31	121.91	122.10	66,453,364
25 Sep 24	122.10000 +1.74	125.62	121.88	123.60	41,718,944
24 Sep 24	120.36000 +8.07	120.40	113.51	114.90	47,346,928
23 Sep 24	112.29000 +2.01	113.79	110.40	110.91	20,371,180
20 Sep 24	110.28000 -0.62	110.85	108.60	110.13	19,668,110
19 Sep 24	110.90000 +3.21	112.86	106.33	107.73	31,818,096
18 Sep 24	107.69000 -1.51	109.57	107.21	108.25	17,763,924
13 Sep 24	109.20000 -4.16	113.30	109.20	113.30	31,153,086
12 Sep 24	113.36000 -2.65	116.38	113.36	116.00	16,984,848
11 Sep 24	116.01000 -0.42	117.07	115.00	115.80	7,659,099
10 Sep 24	116.43000 +0.21	118.26	115.90	116.22	10,605,023
09 Sep 24	116.22000 -1.31	117.49	115.52	116.90	11,158,667
06 Sep 24	117.53000 -2.02	119.50	117.50	119.50	7,772,198
05 Sep 24	119.55000 +0.44	119.88	118.50	119.10	8,279,466
04 Sep 24	119.11000 -1.21	120.80	119.03	119.33	8,469,238
03 Sep 24	120.32000 +1.32	121.47	119.00	119.08	12,798,410
02 Sep 24	119.00000 -4.03	122.31	119.00	122.00	17,755,490
30 Aug 24	123.03000 +4.25	124.66	116.78	118.00	33,779,840
29 Aug 24	118.78000 +4.78	120.29	115.13	115.50	30,025,608
28 Aug 24	114.00000 -3.70	117.00	112.92	117.00	24,729,242
27 Aug 24	117.70000 -0.42	118.20	115.55	117.70	15,660,884
26 Aug 24	118.12000 -2.99	121.87	118.04	120.98	20,401,008
23 Aug 24	121.11000 +0.12	122.10	120.52	120.60	8,898,800
22 Aug 24	120.99000 -1.21	122.39	119.96	122.21	18,528,512
21 Aug 24	122.20000 -0.95	123.14	122.10	122.80	9,710,809
20 Aug 24	123.15000 -0.80	124.00	122.66	123.95	10,985,221
19 Aug 24	123.95000 -1.06	127.00	123.90	125.00	13,875,921
16 Aug 24	125.01000 +0.06	125.37	123.58	124.50	9,726,670
15 Aug 24	124.95000 +0.62	126.15	123.86	124.02	11,162,349
14 Aug 24	124.33000 -1.27	125.59	123.89	125.50	9,494,697
13 Aug 24	125.60000 -2.11	127.96	125.12	127.59	12,451,739
12 Aug 24	127.71000 -0.37	128.49	127.12	127.50	7,310,797
09 Aug 24	128.08000 -0.27	130.00	127.74	129.50	15,846,790
08 Aug 24	128.35001 +1.35	129.67	125.95	126.48	20,013,088
07 Aug 24	127.00000 +1.10	127.58	125.30	126.00	13,259,071
06 Aug 24	125.90000 -0.10	128.00	125.38	126.52	15,347,283
05 Aug 24	126.00000 +2.30	128.00	123.60	123.70	24,189,240
02 Aug 24	123.70000 -0.30	124.52	122.88	123.00	9,950,169
01 Aug 24	124.00000 -2.86	126.95	123.88	126.87	17,473,860
31 Jul 24	126.86000 +3.57	128.18	122.66	122.68	26,057,916
30 Jul 24	123.29000 -0.81	124.30	121.48	123.00	20,725,348
29 Jul 24	124.10000 -2.10	126.70	124.10	126.00	13,936,430
26 Jul 24	126.20000 +0.42	127.38	125.10	126.00	11,421,502
25 Jul 24	125.78000 -0.28	126.66	125.10	125.10	11,814,145
24 Jul 24	126.06000 -0.74	127.70	125.50	126.58	14,364,962
23 Jul 24	126.80000 -4.42	131.51	126.80	131.01	19,756,404
22 Jul 24	131.22000 -2.20	133.95	131.00	133.40	15,642,939
19 Jul 24	133.42000 +2.32	133.49	129.78	130.68	19,024,378
18 Jul 24	131.10001 +0.34	133.00	130.03	130.04	18,591,712
17 Jul 24	130.75999 +3.28	130.99	126.37	127.00	22,884,216
16 Jul 24	127.48000 -0.02	128.10	125.80	126.73	15,468,916
15 Jul 24	127.50000 +0.10	129.36	126.58	127.00	11,973,781
12 Jul 24	127.40000 -3.08	127.79	125.65	126.68	18,938,660
11 Jul 24	130.48000 +3.94	131.50	127.17	127.50	25,779,636
10 Jul 24	126.54000 -0.53	128.46	126.18	126.50	15,457,159
09 Jul 24	127.07000 +1.16	128.20	125.18	125.91	19,540,436
08 Jul 24	125.91000 -3.04	129.20	125.22	128.98	20,745,544
05 Jul 24	128.95000 -1.64	131.97	128.14	130.59	13,941,250
04 Jul 24	130.59000 -0.41	132.40	130.03	131.00	10,049,528
03 Jul 24	131.00000 -0.56	132.70	130.10	131.56	12,427,733
02 Jul 24	131.56000 +3.26	132.68	127.50	127.70	24,747,908
01 Jul 24	128.30000 +0.26	129.16	126.00	128.20	15,433,459
28 Jun 24	128.03999 -1.61	130.49	127.56	128.99	15,689,886
27 Jun 24	129.64999 -1.65	131.37	128.72	131.33	12,264,610
26 Jun 24	131.30000 -0.21	132.18	130.35	130.40	10,221,249
25 Jun 24	131.50999 +0.48	133.29	130.60	131.80	17,715,160
24 Jun 24	131.03000 +0.83	132.67	125.60	126.02	23,923,514
21 Jun 24	130.20000 -2.00	132.86	128.80	132.01	21,388,642
20 Jun 24	132.20000 -2.02	135.07	132.18	134.10	12,619,163
19 Jun 24	134.22000 +0.33	135.30	132.83	134.18	13,704,527
18 Jun 24	133.89000 -1.84	137.34	133.42	135.00	20,298,120
17 Jun 24	135.73000 +0.05	136.16	131.30	134.40	24,627,240
14 Jun 24	135.67999 +1.12	135.70	132.09	134.20	28,721,912
13 Jun 24	134.56000 -3.34	138.10	134.44	137.89	24,362,284
12 Jun 24	137.89999 -0.58	139.83	137.55	138.10	15,452,411
11 Jun 24	138.48000 -3.86	141.40	138.00	141.40	20,665,468
07 Jun 24	142.34000 -2.56	145.55	141.90	145.50	15,869,270
06 Jun 24	144.89999 -0.86	146.62	144.06	146.01	12,730,851
05 Jun 24	145.75999 -2.02	148.00	145.65	147.72	11,114,765
04 Jun 24	147.78000 +1.80	148.10	145.50	145.98	10,302,099
03 Jun 24	145.98000 -0.72	147.25	144.65	146.89	14,092,998
31 May 24	146.70000 +0.44	147.99	146.60	146.90	13,141,188
30 May 24	146.25999 -2.95	148.95	145.91	148.95	16,111,129
29 May 24	149.21001 -0.82	150.99	148.86	150.05	9,102,373
28 May 24	150.03000 -1.55	151.94	150.00	151.60	10,387,436
27 May 24	151.58000 +0.43	152.30	150.58	151.14	10,156,716
24 May 24	151.14999 -2.45	153.13	151.00	152.86	11,203,941
23 May 24	153.60001 -1.52	155.97	153.32	155.00	8,988,893
22 May 24	155.12000 -1.42	156.41	154.27	156.01	10,847,769
21 May 24	156.53999 -0.76	157.18	155.09	156.80	8,803,686
20 May 24	157.30000 +0.89	159.80	156.40	156.40	19,373,644
17 May 24	156.41000 +2.36	156.43	153.21	154.00	16,184,342
16 May 24	154.05000 +2.68	155.08	150.71	151.70	14,937,612
15 May 24	151.37000 +0.03	151.83	150.50	151.33	7,842,841
14 May 24	151.34000 +0.24	151.85	150.03	151.10	11,345,529
13 May 24	151.10001 -3.33	152.98	150.27	152.80	17,262,826
10 May 24	154.42999 -0.41	155.89	152.80	155.00	10,251,379
09 May 24	154.84000 -0.16	155.69	153.73	154.33	11,327,468
08 May 24	155.00000 -0.94	156.32	154.35	155.98	10,107,370
07 May 24	155.94000 +0.93	156.42	153.55	155.00	14,549,977
06 May 24	155.00999 +4.58	158.33	153.40	153.44	31,679,596
30 Apr 24	150.42999 -1.32	153.49	150.43	152.30	15,529,607
29 Apr 24	151.75000 -0.50	156.56	150.01	151.00	27,538,468
26 Apr 24	152.25000 +3.27	152.70	149.20	149.20	17,946,172
25 Apr 24	148.98000 +0.00	149.35	147.02	148.50	10,077,553
24 Apr 24	148.98000 +1.95	149.20	146.00	147.93	14,225,100
23 Apr 24	147.03000 +2.47	147.49	143.97	144.00	17,171,180
22 Apr 24	144.56000 +1.66	146.48	142.90	142.90	14,036,604
19 Apr 24	142.89999 -2.08	144.50	141.99	143.98	12,726,175
18 Apr 24	144.98000 -0.32	146.78	143.30	144.07	15,245,280
17 Apr 24	145.30000 +0.33	145.54	143.80	144.53	13,702,335
16 Apr 24	144.97000 -2.35	147.16	144.31	146.60	13,567,789
15 Apr 24	147.32001 +6.83	147.98	140.06	140.60	25,429,182
12 Apr 24	140.49001 -1.85	143.45	140.10	142.00	13,407,310
11 Apr 24	142.34000 -0.78	142.66	140.60	142.60	15,994,283
10 Apr 24	143.12000 -3.36	146.50	142.14	146.20	17,167,574
09 Apr 24	146.48000 -0.81	148.21	145.68	146.50	13,039,729
08 Apr 24	147.28999 -7.31	152.00	147.05	152.00	27,000,664
03 Apr 24	154.60001 -0.90	156.97	153.30	155.90	9,826,116
02 Apr 24	155.50000 -1.78	157.18	154.86	157.00	11,410,098
01 Apr 24	157.28000 +3.77	158.56	154.50	154.50	17,726,202
29 Mar 24	153.50999 +0.41	155.02	152.56	153.10	8,834,848
28 Mar 24	153.10001 +0.44	155.34	152.05	152.66	14,419,203
27 Mar 24	152.66000 -2.56	155.30	152.60	155.00	12,363,048
26 Mar 24	155.22000 +3.50	155.38	151.77	151.77	18,088,964
25 Mar 24	151.72000 -1.71	152.90	150.00	152.51	16,167,547
22 Mar 24	153.42999 -3.18	156.76	152.36	156.40	20,156,404
21 Mar 24	156.61000 -0.34	158.54	155.65	156.90	13,643,008
20 Mar 24	156.95000 -0.42	158.26	155.49	156.88	16,160,021
19 Mar 24	157.37000 +3.87	158.97	153.54	153.88	33,882,632
18 Mar 24	153.50000 +1.01	154.66	150.71	152.40	18,987,360
15 Mar 24	152.49001 +2.93	154.78	148.80	149.00	23,887,368
14 Mar 24	149.56000 +1.80	151.00	147.06	147.20	22,227,356
13 Mar 24	147.75999 -0.55	149.18	147.14	147.50	17,912,970
12 Mar 24	148.31000 +7.15	149.30	141.17	141.17	45,079,148
11 Mar 24	141.16000 +2.74	141.29	138.02	138.35	19,356,924
08 Mar 24	138.42000 +0.17	139.13	136.66	138.06	12,245,203
07 Mar 24	138.25000 -0.81	139.98	138.25	139.06	11,219,842
06 Mar 24	139.06000 -2.53	141.30	138.51	141.00	17,652,768
05 Mar 24	141.59000 +1.26	141.88	139.33	139.98	16,001,586
04 Mar 24	140.33000 -2.26	142.20	140.04	141.51	15,430,682
01 Mar 24	142.59000 +0.34	143.78	140.88	142.05	15,881,306
29 Feb 24	142.25000 +2.72	142.33	138.70	139.00	17,660,376
28 Feb 24	139.53000 -0.23	141.40	138.77	139.76	19,619,412
27 Feb 24	139.75999 +0.00	139.80	138.05	139.01	15,061,741
26 Feb 24	139.75999 -1.95	142.28	139.05	141.50	13,994,707
23 Feb 24	141.71001 +0.61	143.38	140.05	141.04	18,439,324
22 Feb 24	141.10001 +0.08	141.66	139.43	140.11	18,840,108
21 Feb 24	141.02000 +6.64	142.68	132.84	133.40	46,656,280
20 Feb 24	134.38000 -1.77	137.00	133.00	136.00	21,181,874
19 Feb 24	136.14999 +2.56	138.95	134.78	138.90	28,857,884
08 Feb 24	133.59000 -0.28	136.12	132.70	134.80	24,374,798
07 Feb 24	133.87000 +0.88	134.70	132.10	133.11	29,067,328
06 Feb 24	132.99001 +6.42	133.00	125.70	126.00	32,384,190
05 Feb 24	126.57000 +2.75	127.88	122.91	123.82	30,804,208
02 Feb 24	123.82000 -2.68	128.65	122.56	126.50	21,086,216
01 Feb 24	126.50000 +0.20	127.72	125.14	125.74	13,787,549
31 Jan 24	126.30000 -1.41	128.68	126.29	127.50	13,521,837
30 Jan 24	127.71000 -4.07	130.90	127.58	130.80	17,071,976
29 Jan 24	131.78000 +0.78	133.67	131.09	131.09	21,614,964
26 Jan 24	131.00000 -0.11	131.99	129.50	130.11	19,317,416
25 Jan 24	131.11000 +3.06	131.11	127.56	128.00	27,342,128
24 Jan 24	128.05000 +0.67	128.48	125.26	128.18	16,682,387
23 Jan 24	127.38000 +0.38	128.12	125.48	126.80	16,198,659
22 Jan 24	127.00000 -1.89	129.15	125.80	128.40	21,340,958
19 Jan 24	128.89000 +0.99	129.51	126.12	127.00	22,502,046
18 Jan 24	127.90000 +2.76	128.13	123.19	124.80	23,594,820
17 Jan 24	125.14000 -3.27	127.80	125.14	127.60	17,675,746
16 Jan 24	128.41000 -0.27	129.28	126.93	127.92	12,528,653
15 Jan 24	128.67999 -0.07	129.39	127.08	128.00	11,582,558
12 Jan 24	128.75000 -0.87	130.12	128.10	128.88	11,920,766
11 Jan 24	129.62000 +0.82	130.50	127.22	128.70	15,646,396
10 Jan 24	128.80000 +0.99	129.58	126.01	127.81	16,530,411
09 Jan 24	127.81000 -0.29	129.38	127.41	128.10	17,483,816
08 Jan 24	128.10001 -3.14	131.14	128.00	131.01	21,020,048
05 Jan 24	131.24001 -1.08	133.30	130.78	132.00	15,630,369
04 Jan 24	132.32001 -2.56	134.90	132.01	134.88	17,876,324
03 Jan 24	134.88000 -1.12	136.67	133.75	135.98	16,417,109
02 Jan 24	136.00000 -4.31	140.30	135.80	140.30	21,527,000
29 Dec 23	140.31000 +0.21	141.64	139.29	140.00	19,454,076
28 Dec 23	140.10001 +6.27	141.14	133.55	133.83	33,610,900
27 Dec 23	133.83000 -0.49	134.78	133.03	134.32	10,430,850
26 Dec 23	134.32001 -0.23	134.55	133.61	134.55	7,367,832
25 Dec 23	134.55000 +1.13	134.57	132.95	133.32	9,862,125
22 Dec 23	133.42000 -0.68	134.80	132.57	134.06	16,402,338
21 Dec 23	134.10001 +1.97	134.45	131.48	131.88	17,664,844
20 Dec 23	132.13000 -1.20	133.93	132.10	133.85	10,629,969
19 Dec 23	133.33000 -0.67	133.99	132.56	133.99	13,016,041
18 Dec 23	134.00000 +0.30	134.80	131.87	132.05	12,930,013
15 Dec 23	133.70000 +1.05	135.80	132.80	133.67	20,013,278
14 Dec 23	132.64999 -1.13	135.98	132.65	135.00	21,441,794
13 Dec 23	133.78000 -5.52	138.68	133.58	138.60	31,864,580
12 Dec 23	139.30000 +0.10	139.68	137.73	138.00	14,402,267
11 Dec 23	139.20000 -3.73	140.00	136.56	139.60	32,312,072
08 Dec 23	142.92999 +0.41	144.30	142.22	142.52	14,475,928
07 Dec 23	142.52000 -1.58	144.27	141.50	144.10	15,107,094
06 Dec 23	144.10001 +1.43	145.20	141.66	142.60	14,474,212
05 Dec 23	142.67000 -3.18	145.83	142.24	145.50	15,041,103
04 Dec 23	145.85001 -1.36	147.67	145.59	146.49	10,695,582
01 Dec 23	147.21001 -1.94	149.00	146.01	149.00	13,430,375
30 Nov 23	149.14999 +0.85	149.39	148.01	148.17	10,683,306
29 Nov 23	148.30000 -0.45	148.60	146.90	148.58	8,648,476
28 Nov 23	148.75000 -0.50	150.08	147.65	149.29	13,910,316
27 Nov 23	149.25000 -3.98	152.80	148.89	152.79	18,526,960
24 Nov 23	153.23000 +0.16	153.88	152.31	152.90	9,309,548
23 Nov 23	153.07001 -0.44	153.45	151.85	153.00	9,457,601
22 Nov 23	153.50999 -1.79	154.92	153.51	154.20	8,691,277
21 Nov 23	155.30000 +0.90	156.64	153.25	155.00	16,697,698
20 Nov 23	154.39999 -0.60	155.94	153.60	154.99	11,485,928
17 Nov 23	155.00000 -1.37	156.48	154.36	155.50	8,452,069
16 Nov 23	156.37000 -0.88	157.70	156.13	157.00	7,036,398
15 Nov 23	157.25000 +1.35	158.14	156.70	157.81	10,175,715
14 Nov 23	155.89999 +1.02	157.89	155.00	155.88	11,299,159
13 Nov 23	154.88000 -2.02	157.17	154.06	156.89	12,557,539
10 Nov 23	156.89999 -1.65	158.28	156.50	157.50	8,963,080
09 Nov 23	158.55000 -0.08	159.50	158.00	158.00	9,198,879
08 Nov 23	158.63000 -0.68	159.78	157.57	158.50	12,646,303
07 Nov 23	159.31000 -0.53	159.90	158.00	159.30	10,730,364
06 Nov 23	159.84000 +0.17	160.87	158.50	160.67	13,751,203
03 Nov 23	159.67000 +1.77	160.00	157.66	157.90	13,814,386
02 Nov 23	157.89999 -2.10	160.96	157.73	160.08	16,513,168
01 Nov 23	160.00000 +4.00	167.28	160.00	166.00	46,934,600
31 Oct 23	156.00000 -0.60	157.65	155.02	157.50	14,497,863
30 Oct 23	156.60001 +3.61	158.36	155.00	155.95	27,403,020
27 Oct 23	152.99001 +1.94	153.55	150.16	150.57	17,065,390
26 Oct 23	151.05000 +1.71	151.20	147.80	148.00	14,617,728
25 Oct 23	149.34000 +5.29	151.00	146.95	146.95	25,442,154
24 Oct 23	144.05000 +0.30	144.99	141.70	143.76	16,707,389
23 Oct 23	143.75000 +0.05	145.81	142.40	143.64	12,029,229
20 Oct 23	143.70000 -0.55	145.93	142.57	143.00	13,316,438
19 Oct 23	144.25000 -4.99	148.00	143.96	148.00	21,738,492
18 Oct 23	149.24001 -1.17	151.32	149.18	149.98	10,110,520
17 Oct 23	150.41000 +0.27	151.24	148.56	150.14	10,720,176
16 Oct 23	150.14000 -3.49	153.40	149.71	153.08	15,236,613
13 Oct 23	153.63000 -2.10	154.50	152.01	154.50	14,293,386
12 Oct 23	155.73000 +2.03	156.00	154.21	155.25	13,797,215
11 Oct 23	153.70000 +0.29	155.23	153.36	154.57	9,912,197
10 Oct 23	153.41000 -0.86	156.58	153.06	155.49	12,717,530
09 Oct 23	154.27000 -1.83	156.09	151.80	156.09	15,357,335
28 Sep 23	156.10001 -0.49	157.38	155.68	156.59	12,385,723
27 Sep 23	156.59000 -0.06	158.65	156.00	156.66	13,281,201
26 Sep 23	156.64999 -2.25	159.47	156.65	158.88	12,501,574
25 Sep 23	158.89999 -1.02	159.88	158.60	159.76	10,536,495
22 Sep 23	159.92000 +2.26	160.31	156.70	157.00	15,431,992
21 Sep 23	157.66000 -2.18	159.50	157.52	159.00	12,945,475
20 Sep 23	159.84000 -1.07	161.00	159.70	160.20	8,712,360
19 Sep 23	160.91000 -1.89	162.20	159.50	162.01	11,367,416
18 Sep 23	162.80000 +3.09	163.01	158.01	159.00	16,298,317
15 Sep 23	159.71001 -2.29	163.04	159.30	162.07	17,755,546
14 Sep 23	162.00000 -1.65	164.23	161.03	163.65	13,047,323
13 Sep 23	163.64999 +0.67	165.39	162.45	164.00	13,114,721
12 Sep 23	162.98000 -1.37	164.06	162.61	163.40	8,942,828
11 Sep 23	164.35001 +2.43	165.31	160.15	161.00	16,068,274
08 Sep 23	161.92000 -1.18	162.70	160.50	162.26	10,497,211
07 Sep 23	163.10001 -2.59	165.17	162.90	165.00	11,886,106
06 Sep 23	165.69000 -0.03	166.45	164.00	165.06	13,049,265
05 Sep 23	165.72000 -2.21	168.23	165.24	167.80	19,055,024
04 Sep 23	167.92999 +8.19	168.00	161.60	161.60	46,496,460
01 Sep 23	159.74001 +3.83	159.96	157.00	157.00	23,238,672
31 Aug 23	155.91000 -1.91	157.83	155.83	157.82	22,001,836
30 Aug 23	157.82001 -1.58	160.12	157.60	159.40	22,598,664
29 Aug 23	159.39999 +1.91	160.10	155.33	156.00	23,873,176
28 Aug 23	157.49001 -4.06	168.99	157.01	168.01	54,577,072
25 Aug 23	161.55000 -0.71	162.77	160.55	161.02	11,630,171
24 Aug 23	162.25999 +2.25	163.50	159.21	160.08	17,589,544
23 Aug 23	160.00999 -2.14	162.14	160.00	162.05	14,683,900
22 Aug 23	162.14999 +0.18	163.50	160.48	162.62	15,692,086
21 Aug 23	161.97000 -1.56	164.36	161.38	162.18	16,450,664
18 Aug 23	163.53000 -4.91	168.68	163.50	168.42	27,947,952
17 Aug 23	168.44000 +1.74	168.61	164.50	165.90	16,693,182
16 Aug 23	166.70000 +0.20	167.40	165.20	166.28	11,627,666
15 Aug 23	166.50000 -2.12	168.90	165.69	168.61	16,814,468
14 Aug 23	168.62000 -3.74	170.33	166.00	170.00	21,094,514
11 Aug 23	172.36000 -3.95	177.55	172.27	177.46	14,888,627
10 Aug 23	176.31000 -0.87	177.00	174.66	176.88	10,423,785
09 Aug 23	177.17999 +0.30	177.88	176.10	177.46	8,679,551
08 Aug 23	176.88000 -0.43	178.06	175.18	176.18	11,614,322
07 Aug 23	177.31000 -1.97	179.28	176.40	178.30	15,692,962
04 Aug 23	179.28000 +0.68	182.50	178.70	181.39	14,347,761
03 Aug 23	178.60001 +0.62	179.96	175.13	177.04	15,264,598
02 Aug 23	177.98000 -1.90	180.99	177.20	179.00	15,508,019
01 Aug 23	179.88000 -1.12	184.15	178.50	181.69	19,571,804
31 Jul 23	181.00000 -0.18	188.57	180.98	186.60	31,559,352
28 Jul 23	181.17999 +2.72	182.16	176.63	177.30	31,969,316
27 Jul 23	178.46001 +0.66	180.85	176.85	178.97	18,798,706
26 Jul 23	177.80000 -1.70	180.68	176.85	179.50	17,402,544
25 Jul 23	179.50000 +10.14	180.67	175.17	176.00	44,063,192
24 Jul 23	169.36000 -1.91	170.00	167.90	169.13	13,171,639
21 Jul 23	171.27000 +2.71	174.00	167.88	169.88	19,538,688
20 Jul 23	168.56000 +0.24	171.28	168.08	169.00	12,750,198
19 Jul 23	168.32001 -0.08	168.76	166.81	167.82	7,685,551
18 Jul 23	168.39999 -1.26	170.23	168.00	169.70	8,195,902
17 Jul 23	169.66000 -2.33	170.98	168.16	170.50	9,325,675
14 Jul 23	171.99001 -0.66	174.33	170.79	173.60	15,072,288
13 Jul 23	172.64999 +7.19	173.00	166.65	167.88	32,351,360
12 Jul 23	165.46001 +0.32	166.66	165.00	165.20	11,884,029
11 Jul 23	165.14000 +0.54	165.76	163.88	165.45	7,020,562
10 Jul 23	164.60001 +0.94	166.50	164.21	164.98	9,671,525
07 Jul 23	163.66000 -0.64	165.00	163.32	164.19	7,896,985
06 Jul 23	164.30000 -1.08	166.81	163.85	165.30	10,144,977
05 Jul 23	165.38000 -2.84	167.60	165.00	167.52	11,541,608
04 Jul 23	168.22000 +0.86	168.50	165.55	167.00	12,595,742
03 Jul 23	167.36000 +3.79	167.49	162.85	163.27	17,337,306
30 Jun 23	163.57001 -0.24	165.10	162.80	164.70	10,337,054
29 Jun 23	163.81000 -2.86	166.50	163.27	166.00	11,772,352
28 Jun 23	166.67000 +0.55	168.60	164.38	165.23	11,942,640
27 Jun 23	166.12000 -0.54	166.50	162.20	164.17	20,067,906
26 Jun 23	166.66000 -4.74	169.89	165.00	169.50	21,934,032
21 Jun 23	171.39999 -2.61	174.89	171.20	173.99	13,948,450
20 Jun 23	174.00999 -3.53	178.40	173.60	177.00	17,868,934
19 Jun 23	177.53999 -6.54	183.71	176.50	183.00	24,234,172
16 Jun 23	184.08000 +2.08	185.60	181.50	182.60	21,631,380
15 Jun 23	182.00000 +4.32	182.82	178.00	179.21	24,045,008
14 Jun 23	177.67999 +4.60	179.35	172.66	174.80	24,101,542
13 Jun 23	173.08000 +2.67	173.90	169.41	170.00	18,293,646
12 Jun 23	170.41000 +5.82	172.00	162.94	164.02	24,183,800
09 Jun 23	164.59000 -0.23	165.98	163.80	164.94	11,963,517
08 Jun 23	164.82001 +0.82	166.07	163.02	164.21	9,157,282
07 Jun 23	164.00000 -1.62	167.05	164.00	166.15	9,532,561
06 Jun 23	165.62000 +0.42	168.43	164.53	166.30	13,536,764
05 Jun 23	165.20000 -2.70	167.68	164.63	167.28	11,344,697
02 Jun 23	167.89999 +4.58	168.40	163.33	165.00	19,208,396
01 Jun 23	163.32001 +2.14	166.60	161.20	162.49	16,901,644
31 May 23	161.17999 -3.99	165.13	160.02	165.00	21,344,840
30 May 23	165.17000 -3.09	169.45	163.50	168.00	18,360,334
29 May 23	168.25999 -1.84	171.85	167.58	170.94	12,976,880
26 May 23	170.10001 +1.90	171.89	168.00	168.20	12,287,480
25 May 23	168.20000 -2.15	169.68	167.45	169.42	14,392,525
24 May 23	170.35001 -3.65	173.98	170.35	173.52	13,355,066
23 May 23	174.00000 -3.61	178.50	174.00	177.80	13,672,431
22 May 23	177.61000 +6.81	179.06	169.08	170.89	30,244,522
19 May 23	170.80000 +2.14	171.26	166.75	168.09	12,074,586
18 May 23	168.66000 -0.68	170.71	168.00	169.49	8,780,386
17 May 23	169.34000 -1.15	170.90	168.75	170.00	8,602,150
16 May 23	170.49001 -1.95	172.36	169.80	172.30	9,936,468
15 May 23	172.44000 +3.07	172.49	168.03	168.25	13,079,986
12 May 23	169.37000 -3.20	174.50	169.36	172.20	12,959,157
11 May 23	172.57001 -0.75	176.49	172.21	173.98	12,289,631
10 May 23	173.32001 -1.45	174.50	171.59	172.80	11,890,994
09 May 23	174.77000 +3.37	177.50	170.00	170.83	22,292,312
08 May 23	171.39999 -2.31	175.50	170.79	174.50	17,753,372
05 May 23	173.71001 +4.76	174.10	168.25	168.95	25,172,690
04 May 23	168.95000 -0.05	172.95	167.45	172.50	26,587,792
28 Apr 23	169.00000 -0.17	171.95	167.88	171.26	17,938,564
27 Apr 23	169.17000 +0.56	170.30	166.40	168.60	15,039,314
26 Apr 23	168.61000 -1.19	171.18	167.58	169.10	14,812,682
25 Apr 23	169.80000 +1.80	169.88	165.65	168.00	15,489,726
24 Apr 23	168.00000 -4.00	172.90	167.50	172.10	17,609,068
21 Apr 23	172.00000 -1.50	175.30	171.80	174.00	12,091,951
20 Apr 23	173.50000 -2.79	176.98	172.50	176.34	14,800,856
19 Apr 23	176.28999 -2.03	178.96	175.50	178.67	12,617,246
18 Apr 23	178.32001 +0.14	180.17	177.58	179.00	14,406,696
17 Apr 23	178.17999 +2.59	179.92	176.49	176.79	18,555,288
14 Apr 23	175.59000 -2.29	178.50	175.03	178.22	14,465,308
13 Apr 23	177.88000 +2.06	179.90	175.55	176.00	21,080,214
12 Apr 23	175.82001 -4.71	181.11	175.55	181.00	27,283,392
11 Apr 23	180.53000 -4.12	184.15	180.01	183.97	19,119,446
10 Apr 23	184.64999 -4.41	185.02	178.20	185.00	33,973,208
07 Apr 23	189.06000 -1.48	191.83	187.54	189.80	11,303,817
06 Apr 23	190.53999 -5.61	195.00	189.07	195.00	15,107,492
04 Apr 23	196.14999 +0.96	196.66	192.95	195.50	14,247,340
03 Apr 23	195.19000 -1.81	197.00	193.08	196.98	13,366,024
31 Mar 23	197.00000 -1.39	202.00	197.00	201.00	12,758,987
30 Mar 23	198.39000 +3.11	198.96	194.18	195.28	15,148,689
29 Mar 23	195.28000 +2.78	196.00	191.60	194.00	15,953,932
28 Mar 23	192.50000 +2.09	193.91	190.21	190.39	10,918,609
27 Mar 23	190.41000 -2.61	192.84	189.00	192.81	11,879,852
24 Mar 23	193.02000 -1.56	195.95	191.50	194.00	10,253,022
23 Mar 23	194.58000 +2.81	195.99	190.06	190.90	13,284,214
22 Mar 23	191.77000 -0.47	196.08	191.42	192.25	10,853,212
21 Mar 23	192.24001 +6.34	193.11	185.22	187.40	18,789,280
20 Mar 23	185.89999 -2.60	190.59	185.00	190.00	15,464,264
17 Mar 23	188.50000 -2.70	194.24	188.00	193.85	15,607,045
16 Mar 23	191.20000 -1.12	194.20	189.33	191.00	12,054,371
15 Mar 23	192.32001 -2.96	199.33	192.30	198.00	12,988,009
14 Mar 23	195.28000 -3.32	198.72	193.70	198.70	10,284,259
13 Mar 23	198.60001 +3.36	200.28	195.00	195.00	12,647,223
10 Mar 23	195.24001 -2.76	199.58	195.17	196.21	11,095,657
09 Mar 23	198.00000 -1.30	199.70	193.90	199.00	16,850,486
08 Mar 23	199.30000 -1.15	201.50	198.00	199.00	10,219,130
07 Mar 23	200.45000 -4.13	204.35	200.11	204.35	12,527,207
06 Mar 23	204.58000 -1.18	206.50	202.58	205.01	11,140,226
03 Mar 23	205.75999 -0.48	209.46	203.50	208.00	9,283,668
02 Mar 23	206.24001 -1.14	207.61	205.36	206.10	7,447,671
01 Mar 23	207.38000 +2.96	208.85	202.90	204.17	15,446,575
28 Feb 23	204.42000 -0.39	208.06	202.08	207.00	11,480,142
27 Feb 23	204.81000 +3.71	206.23	198.84	199.06	17,299,556
24 Feb 23	201.10001 -4.00	205.07	199.82	205.07	20,395,718
23 Feb 23	205.10001 -2.40	208.22	203.70	206.50	14,580,801
22 Feb 23	207.50000 -2.58	210.54	206.50	208.45	14,100,545
21 Feb 23	210.08000 -2.87	212.62	208.50	212.50	13,939,573
20 Feb 23	212.95000 +4.80	213.80	205.50	208.20	19,166,754
17 Feb 23	208.14999 -2.64	214.45	208.00	209.45	18,446,776
16 Feb 23	210.78999 -0.21	214.68	207.80	209.35	21,337,960
15 Feb 23	211.00000 +1.76	213.89	209.50	211.59	16,925,792
14 Feb 23	209.24001 -3.16	213.75	208.60	212.40	18,490,190
13 Feb 23	212.39999 +7.70	214.90	202.99	203.00	28,908,784
10 Feb 23	204.70000 -2.69	207.48	203.12	207.39	14,032,129
09 Feb 23	207.39000 +7.84	207.74	199.55	199.66	24,493,992
08 Feb 23	199.55000 -3.62	204.00	198.22	203.17	16,905,732
07 Feb 23	203.17000 +1.47	205.30	201.50	201.70	15,811,588
06 Feb 23	201.70000 -8.30	204.53	197.28	199.53	33,407,544
03 Feb 23	210.00000 -2.51	212.00	206.00	210.00	19,935,208
02 Feb 23	212.50999 +2.45	214.50	210.15	211.69	18,327,160
01 Feb 23	210.06000 +1.06	210.60	203.76	208.50	25,655,224
31 Jan 23	209.00000 -8.60	217.77	208.90	216.99	25,724,708
30 Jan 23	217.60001 +8.88	219.89	214.28	218.59	32,180,876
20 Jan 23	208.72000 +3.42	212.00	207.10	207.89	27,348,024
19 Jan 23	205.30000 -0.50	206.50	202.35	206.45	18,119,892
18 Jan 23	205.80000 +2.94	211.79	204.32	204.93	27,241,216
17 Jan 23	202.86000 -3.66	207.78	201.61	207.00	21,507,890
16 Jan 23	206.52000 +7.94	209.27	200.00	200.00	36,352,480
13 Jan 23	198.58000 +5.19	199.41	193.34	193.39	24,506,446
12 Jan 23	193.39000 -0.71	195.77	192.01	195.00	13,822,699
11 Jan 23	194.10001 -1.14	195.99	192.60	195.04	16,999,458
10 Jan 23	195.24001 -0.64	196.71	194.61	195.80	20,275,236
09 Jan 23	195.88000 +5.42	196.89	190.16	192.45	27,557,314
06 Jan 23	190.46001 +1.46	191.11	187.78	191.11	23,338,296
05 Jan 23	189.00000 +10.38	189.51	180.40	181.50	40,279,056
04 Jan 23	178.62000 +0.42	180.50	176.30	178.00	12,883,584
03 Jan 23	178.20000 -2.49	181.81	176.51	181.00	18,206,204
30 Dec 22	180.69000 +1.94	181.19	179.00	179.78	14,976,495
29 Dec 22	178.75000 -1.43	180.00	176.74	179.00	16,850,492
28 Dec 22	180.17999 -0.87	180.99	177.88	180.99	13,937,786
27 Dec 22	181.05000 +2.45	182.50	179.15	180.00	15,227,535
26 Dec 22	178.60001 -1.69	181.20	177.56	180.29	17,829,834
23 Dec 22	180.28999 +0.79	183.00	176.40	177.00	19,861,964
22 Dec 22	179.50000 +5.01	181.55	174.67	176.03	24,442,392
21 Dec 22	174.49001 +1.98	175.67	173.55	175.00	15,385,319
20 Dec 22	172.50999 -7.44	180.50	169.88	179.94	34,345,756
19 Dec 22	179.95000 -2.57	184.71	179.00	183.50	19,418,436
16 Dec 22	182.52000 +0.56	183.08	178.66	180.22	18,642,632
15 Dec 22	181.96001 -2.12	185.80	180.77	184.20	19,934,420
14 Dec 22	184.08000 +4.61	185.27	178.36	179.45	28,698,912
13 Dec 22	179.47000 +1.12	180.90	176.02	178.00	19,276,220
12 Dec 22	178.35001 -4.92	183.38	177.91	182.00	29,905,954
09 Dec 22	183.27000 +8.51	183.47	174.12	174.63	41,957,764
08 Dec 22	174.75999 +1.08	175.55	172.01	173.00	15,644,818
07 Dec 22	173.67999 -1.72	177.80	173.01	175.41	31,128,834
06 Dec 22	175.39999 +6.89	178.22	167.10	167.97	43,369,520
05 Dec 22	168.50999 +5.45	169.98	165.68	168.88	29,795,800
02 Dec 22	163.06000 -1.53	166.88	162.26	164.80	21,047,820
01 Dec 22	164.59000 +7.73	169.99	163.86	165.00	44,092,116
30 Nov 22	156.86000 +1.81	159.97	154.00	154.80	25,228,604
29 Nov 22	155.05000 +7.40	155.15	149.90	149.92	41,040,648
28 Nov 22	147.64999 +0.27	148.01	142.05	144.83	19,013,148
25 Nov 22	147.38000 -0.43	148.93	146.40	147.93	10,676,624
24 Nov 22	147.81000 -1.96	151.49	147.00	151.00	15,085,804
23 Nov 22	149.77000 -0.46	151.50	148.90	150.23	11,346,208
22 Nov 22	150.23000 +1.30	152.90	148.81	148.92	14,376,998
21 Nov 22	148.92999 -4.68	150.97	148.00	150.50	21,762,482
18 Nov 22	153.61000 +1.01	155.30	152.71	153.00	14,585,598
17 Nov 22	152.60001 -1.61	155.79	151.00	153.50	16,558,118
16 Nov 22	154.21001 +0.06	156.50	153.08	154.15	18,259,366
15 Nov 22	154.14999 +3.85	155.00	148.42	150.30	27,656,712
14 Nov 22	150.30000 +0.28	155.41	149.90	151.00	28,195,258
11 Nov 22	150.02000 +4.26	151.50	146.54	151.49	36,853,384
10 Nov 22	145.75999 +0.36	146.56	143.71	144.49	17,674,812
09 Nov 22	145.39999 -2.09	149.05	145.08	147.20	15,124,223
08 Nov 22	147.49001 -3.65	152.27	146.11	151.01	23,567,786
07 Nov 22	151.14000 +1.14	152.70	147.68	149.00	22,869,078
04 Nov 22	150.00000 +9.08	152.00	140.35	140.50	47,898,344
03 Nov 22	140.92000 -2.70	141.50	139.71	141.01	19,281,932
02 Nov 22	143.62000 +1.04	146.38	140.06	142.00	31,867,440
01 Nov 22	142.58000 +9.08	142.58	133.41	135.55	39,155,068
31 Oct 22	133.50000 -4.00	136.40	132.33	135.20	22,591,664
28 Oct 22	137.50000 +0.40	139.97	136.17	137.56	25,586,220
27 Oct 22	137.10001 -6.30	145.07	136.58	144.98	36,965,492
26 Oct 22	143.39999 +1.28	145.90	142.00	142.90	17,959,324
25 Oct 22	142.12000 -1.11	145.27	140.51	140.75	20,962,964
24 Oct 22	143.23000 -8.92	150.41	142.25	150.01	34,403,888
21 Oct 22	152.14999 -2.00	154.13	151.50	154.00	16,321,002
20 Oct 22	154.14999 -0.35	156.80	152.00	152.50	16,120,045
19 Oct 22	154.50000 -4.20	158.51	154.00	158.51	17,392,932
18 Oct 22	158.70000 +1.05	160.98	158.02	158.68	13,968,916
17 Oct 22	157.64999 -1.47	158.50	155.29	157.68	14,670,055
14 Oct 22	159.12000 +5.55	160.30	154.57	154.58	22,872,292
13 Oct 22	153.57001 -3.03	155.68	152.51	154.99	19,140,140
12 Oct 22	156.60001 -1.99	158.30	152.00	158.30	24,238,544
11 Oct 22	158.59000 -0.31	160.01	154.90	158.91	16,389,813
10 Oct 22	158.89999 -10.33	170.10	158.69	169.50	25,650,912
30 Sep 22	169.23000 +0.72	172.00	168.86	169.89	16,701,001
29 Sep 22	168.50999 -1.09	172.52	167.55	172.49	17,564,712
28 Sep 22	169.60001 -1.23	172.54	169.50	170.55	24,431,050
27 Sep 22	170.83000 +8.72	171.40	161.99	163.93	35,443,992
26 Sep 22	162.11000 +2.98	163.99	157.77	158.00	21,041,612
23 Sep 22	159.13000 +0.23	160.62	157.90	158.00	12,025,892
22 Sep 22	158.89999 -4.55	162.29	158.55	162.00	18,211,404
21 Sep 22	163.45000 -2.34	165.77	163.30	165.19	12,764,774
20 Sep 22	165.78999 +2.77	165.96	162.17	164.00	18,488,126
19 Sep 22	163.02000 +1.94	165.13	159.52	160.75	17,237,096
16 Sep 22	161.08000 -3.32	164.79	160.78	164.00	17,805,222
15 Sep 22	164.39999 +2.00	166.50	162.10	162.67	24,493,222
14 Sep 22	162.39999 -1.23	163.23	160.98	162.00	14,343,803
13 Sep 22	163.63000 +2.17	164.97	161.70	163.88	22,455,448
09 Sep 22	161.46001 +2.39	161.65	158.36	159.11	20,318,848
08 Sep 22	159.07001 +0.13	161.35	158.88	160.01	14,867,178
07 Sep 22	158.94000 -1.59	160.01	158.00	160.00	14,150,787
06 Sep 22	160.53000 +1.51	161.35	158.27	159.02	14,693,767
05 Sep 22	159.02000 -2.82	160.35	157.07	160.00	22,432,012
02 Sep 22	161.84000 -1.72	164.49	161.01	164.49	15,592,424
01 Sep 22	163.56000 -3.63	166.00	163.30	166.00	15,844,189
31 Aug 22	167.19000 +3.16	167.98	162.50	162.90	26,733,348
30 Aug 22	164.03000 -1.32	164.76	162.19	164.00	18,643,252
29 Aug 22	165.35001 -4.75	169.55	165.00	167.44	25,430,564
26 Aug 22	170.10001 +0.69	173.80	169.56	171.88	24,378,684
25 Aug 22	169.41000 +2.17	169.98	167.23	167.89	17,485,390
24 Aug 22	167.24001 -0.76	169.50	166.00	167.96	18,025,460
23 Aug 22	168.00000 -3.50	172.29	167.50	171.70	22,924,844
22 Aug 22	171.50000 -2.16	173.45	170.26	172.30	15,513,018
19 Aug 22	173.66000 +0.23	175.15	172.00	172.50	12,603,780
18 Aug 22	173.42999 -2.77	175.20	172.01	175.00	17,955,216
17 Aug 22	176.20000 +0.97	176.97	174.02	175.31	12,211,628
16 Aug 22	175.23000 -0.77	177.30	174.70	175.97	10,997,543
15 Aug 22	176.00000 -2.70	179.60	175.70	177.63	13,844,011
12 Aug 22	178.70000 +0.79	179.66	176.71	178.30	10,861,895
11 Aug 22	177.91000 +3.91	177.91	174.55	174.99	13,967,051
10 Aug 22	174.00000 -2.98	177.50	173.00	175.58	14,354,932
09 Aug 22	176.98000 -0.93	178.00	176.22	177.05	8,538,631
08 Aug 22	177.91000 -1.27	181.53	177.50	178.30	13,025,113
05 Aug 22	179.17999 +2.40	179.50	176.21	177.45	12,701,711
04 Aug 22	176.78000 +2.19	177.49	174.45	174.60	13,368,553
03 Aug 22	174.59000 -1.07	179.50	174.30	175.88	15,403,054
02 Aug 22	175.66000 -2.92	178.66	173.08	176.90	17,673,794
01 Aug 22	178.58000 +0.18	179.99	176.82	178.50	15,608,201
29 Jul 22	178.39999 -8.72	186.49	177.80	186.49	34,031,092
28 Jul 22	187.12000 -0.98	190.50	186.85	188.45	9,260,926
27 Jul 22	188.10001 -2.89	191.01	187.56	190.05	9,749,124
26 Jul 22	190.99001 +2.91	192.00	188.68	188.86	13,747,445
25 Jul 22	188.08000 +2.17	188.50	184.75	186.85	12,479,902
22 Jul 22	185.91000 -0.79	188.50	185.00	187.50	11,698,563
21 Jul 22	186.70000 -2.41	189.90	186.58	188.99	11,072,844
20 Jul 22	189.11000 +0.21	191.50	188.00	190.80	11,249,772
19 Jul 22	188.89999 +1.57	189.65	186.50	187.00	12,021,415
18 Jul 22	187.33000 -2.57	189.80	184.20	189.63	17,803,426
15 Jul 22	189.89999 -0.23	195.51	188.00	190.15	20,720,892
14 Jul 22	190.13000 -2.97	193.56	189.05	191.17	15,107,930
13 Jul 22	193.10001 +3.10	194.78	187.61	189.57	18,991,870
12 Jul 22	190.00000 +0.62	192.74	187.54	188.78	16,993,480
11 Jul 22	189.38000 -3.32	190.80	186.00	190.02	19,257,468
08 Jul 22	192.70000 +1.11	194.80	190.96	193.35	16,409,671
07 Jul 22	191.59000 -3.15	194.74	188.47	194.74	26,677,066
06 Jul 22	194.74001 -3.87	199.62	193.35	198.12	22,763,312
05 Jul 22	198.61000 -2.43	202.66	196.26	201.65	26,296,492
04 Jul 22	201.03999 -1.96	202.80	198.20	200.99	22,587,624
01 Jul 22	203.00000 +1.07	205.00	198.00	202.08	21,936,590
30 Jun 22	201.92999 +9.93	205.00	192.18	192.18	42,521,448
29 Jun 22	192.00000 -7.65	197.14	190.50	196.99	28,997,090
28 Jun 22	199.64999 +6.65	199.87	191.20	193.00	31,678,590
27 Jun 22	193.00000 +8.00	195.68	187.00	187.00	36,637,472
24 Jun 22	185.00000 +4.60	185.51	179.91	181.50	24,518,674
23 Jun 22	180.39999 +2.33	180.90	177.79	178.10	15,972,518
22 Jun 22	178.07001 -3.59	182.88	177.75	182.00	22,352,764
21 Jun 22	181.66000 -1.83	185.50	180.45	182.66	21,811,576
20 Jun 22	183.49001 +2.31	187.00	179.00	182.76	31,195,436
17 Jun 22	181.17999 +3.58	181.18	176.50	176.50	28,620,360
16 Jun 22	177.60001 +0.32	181.00	177.00	178.00	20,500,586
15 Jun 22	177.28000 +3.48	179.90	171.79	173.82	32,544,108
14 Jun 22	173.80000 +1.29	174.00	169.65	170.20	19,733,328
13 Jun 22	172.50999 -4.91	176.40	171.10	175.19	26,434,592
10 Jun 22	177.42000 +1.41	178.50	173.50	175.03	21,563,044
09 Jun 22	176.00999 -2.12	179.90	175.79	178.36	20,783,888
08 Jun 22	178.13000 +4.01	179.99	173.02	174.30	32,527,872
07 Jun 22	174.12000 +1.18	178.40	172.00	173.10	29,507,704
06 Jun 22	172.94000 +3.19	173.49	166.58	170.50	27,814,176
02 Jun 22	169.75000 -0.66	171.00	168.68	169.03	16,522,354
01 Jun 22	170.41000 -0.99	173.30	169.03	172.99	21,930,244
31 May 22	171.39999 +5.22	172.82	165.02	166.00	48,654,484
30 May 22	166.17999 +8.23	167.75	160.00	160.01	51,093,208
27 May 22	157.95000 +0.73	161.50	157.29	159.65	21,068,308
26 May 22	157.22000 -0.23	159.70	155.00	157.00	19,431,756
25 May 22	157.45000 +0.88	158.56	155.00	156.45	16,395,707
24 May 22	156.57001 -2.86	161.00	156.28	160.43	18,855,234
23 May 22	159.42999 -3.04	162.18	158.00	161.61	27,645,320
20 May 22	162.47000 +8.95	162.98	153.69	154.30	45,229,676
19 May 22	153.52000 -1.06	153.60	152.22	152.87	14,878,282
18 May 22	154.58000 -1.57	156.49	153.45	156.35	16,560,504
17 May 22	156.14999 +0.97	156.49	154.64	155.17	13,341,235
16 May 22	155.17999 -1.76	158.98	154.20	158.97	17,765,146
13 May 22	156.94000 -1.14	159.87	156.05	159.60	15,255,576
12 May 22	158.08000 +0.57	159.68	156.10	156.20	17,068,608
11 May 22	157.50999 +2.18	159.65	155.00	155.33	24,390,244
10 May 22	155.33000 +0.55	156.50	149.60	151.00	20,108,042
09 May 22	154.78000 -2.28	156.50	152.33	155.01	18,623,628
06 May 22	157.06000 -4.48	159.66	156.51	158.03	19,086,140
05 May 22	161.53999 -0.59	164.46	159.15	160.00	24,480,158
29 Apr 22	162.13000 -3.72	167.30	158.86	166.30	44,874,280
28 Apr 22	165.85001 +4.46	166.66	160.55	161.40	25,711,994
27 Apr 22	161.39000 +2.89	163.41	158.50	158.50	23,927,788
26 Apr 22	158.50000 +3.50	161.81	154.54	155.00	25,453,892
25 Apr 22	155.00000 -10.43	162.62	154.50	162.00	28,635,086
22 Apr 22	165.42999 +2.85	166.18	158.98	162.57	20,014,422
21 Apr 22	162.58000 -3.32	166.53	161.68	164.00	17,122,910
20 Apr 22	165.89999 +0.90	169.00	161.64	165.49	20,634,108
19 Apr 22	165.00000 -2.18	170.00	164.04	168.00	16,499,269
18 Apr 22	167.17999 -2.72	168.90	164.21	168.90	18,411,136
15 Apr 22	169.89999 -1.67	174.00	168.60	170.00	22,643,958
14 Apr 22	171.57001 +9.25	173.00	162.93	163.90	43,119,144
13 Apr 22	162.32001 -1.56	165.00	160.63	162.80	23,885,460
12 Apr 22	163.88000 +10.22	164.69	154.26	154.26	33,416,392
11 Apr 22	153.66000 -6.93	158.68	152.85	158.01	24,257,720
08 Apr 22	160.59000 +0.14	162.77	159.50	161.00	16,544,628
07 Apr 22	160.45000 +0.44	163.89	158.53	159.00	18,557,168
06 Apr 22	160.00999 +0.11	162.26	157.50	158.00	17,944,304
01 Apr 22	159.89999 +4.84	162.23	154.45	155.00	28,749,478
31 Mar 22	155.06000 -1.89	156.60	154.50	156.00	20,136,648
30 Mar 22	156.95000 +7.77	156.95	151.16	152.97	32,367,268
29 Mar 22	149.17999 -2.02	153.77	149.11	150.99	23,521,130
28 Mar 22	151.20000 -5.99	154.30	150.50	154.30	27,446,634
25 Mar 22	157.19000 -4.17	163.58	156.68	163.55	21,364,110
24 Mar 22	161.36000 -4.58	164.40	160.68	164.40	19,808,604
23 Mar 22	165.94000 +1.64	167.29	162.74	164.32	18,463,876
22 Mar 22	164.30000 -1.41	167.30	164.00	165.70	12,290,508
21 Mar 22	165.71001 -2.19	169.78	165.01	169.75	17,105,436
18 Mar 22	167.89999 -0.34	169.08	165.00	167.00	18,585,704
17 Mar 22	168.24001 +3.44	171.86	166.00	168.50	34,829,152
16 Mar 22	164.80000 +7.65	165.55	155.14	163.00	34,899,968
15 Mar 22	157.14999 -9.12	164.78	156.70	163.00	31,294,532
14 Mar 22	166.27000 -5.50	169.59	166.27	168.99	18,140,304
11 Mar 22	171.77000 -0.38	172.55	167.23	169.00	25,797,110
10 Mar 22	172.14999 +9.27	172.24	165.99	167.99	41,773,972
09 Mar 22	162.88000 -3.37	167.73	156.80	167.00	39,921,892
08 Mar 22	166.25000 +0.25	171.50	165.27	169.99	33,350,716
07 Mar 22	166.00000 -10.37	174.25	165.25	174.25	47,738,912
04 Mar 22	176.37000 -5.70	181.39	175.88	179.98	31,292,974
03 Mar 22	182.07001 -7.13	190.20	182.00	189.77	31,288,930
02 Mar 22	189.20000 -3.99	191.41	188.40	191.30	15,016,488
01 Mar 22	193.19000 +3.19	193.89	190.06	190.10	20,028,520
28 Feb 22	190.00000 -0.48	191.50	187.00	191.00	14,309,281
25 Feb 22	190.48000 +1.79	192.97	189.99	189.99	13,666,374
24 Feb 22	188.69000 -7.51	195.00	187.30	194.00	25,960,988
23 Feb 22	196.20000 +2.80	196.58	192.03	193.27	14,797,343
22 Feb 22	193.39999 -5.80	197.93	191.85	197.81	19,367,732
21 Feb 22	199.20000 +0.20	203.96	197.80	199.71	15,192,567
18 Feb 22	199.00000 +1.56	199.38	195.45	197.00	11,614,365
17 Feb 22	197.44000 -1.97	200.16	196.82	199.88	13,054,643
16 Feb 22	199.41000 -0.39	200.63	197.96	199.82	11,908,541
15 Feb 22	199.80000 +1.79	200.36	196.80	198.80	17,739,048
14 Feb 22	198.00999 +3.74	199.20	191.50	192.00	19,031,648
11 Feb 22	194.27000 +1.23	198.63	191.35	192.50	27,374,928
10 Feb 22	193.03999 -2.94	196.50	191.11	195.98	16,874,256
09 Feb 22	195.98000 +5.98	196.30	189.00	189.00	23,742,056
08 Feb 22	190.00000 -5.62	196.33	184.90	195.65	30,451,688
07 Feb 22	195.62000 -2.76	202.86	194.68	200.00	24,808,024
28 Jan 22	198.38000 -5.02	205.30	198.00	203.99	25,781,484
27 Jan 22	203.39999 -2.65	211.26	203.17	207.00	20,992,324
26 Jan 22	206.05000 -2.31	211.76	202.23	208.10	21,509,540
25 Jan 22	208.36000 -6.71	215.00	208.00	213.55	15,558,209
24 Jan 22	215.07001 -2.19	217.93	213.20	216.00	13,800,857
21 Jan 22	217.25999 +4.04	218.72	211.22	213.00	23,974,660
20 Jan 22	213.22000 +2.42	214.00	208.35	210.80	19,468,560
19 Jan 22	210.80000 -0.69	214.33	208.28	214.33	14,401,864
18 Jan 22	211.49001 +2.65	213.98	206.31	208.80	18,474,876
17 Jan 22	208.84000 +1.64	209.00	203.50	206.78	16,936,224
14 Jan 22	207.20000 -1.70	210.34	206.50	207.01	13,646,759
13 Jan 22	208.89999 -9.02	219.04	208.00	219.00	26,762,334
12 Jan 22	217.92000 +4.56	218.09	214.22	215.01	17,894,272
11 Jan 22	213.36000 -1.60	216.35	213.05	214.50	13,162,334
10 Jan 22	214.96001 -2.70	217.63	210.12	215.74	20,842,312
07 Jan 22	217.66000 -1.82	220.50	216.52	219.47	16,868,240
06 Jan 22	219.48000 -4.27	226.00	218.14	223.32	19,764,348
05 Jan 22	223.75000 +0.19	227.28	221.03	222.82	20,562,208
04 Jan 22	223.56000 +0.90	223.88	218.08	222.66	20,178,672
31 Dec 21	222.66000 -2.84	225.80	220.61	225.51	24,043,668
30 Dec 21	225.50000 -0.20	227.50	223.51	225.07	26,476,872
29 Dec 21	225.70000 -11.88	237.58	224.10	237.58	34,975,896
28 Dec 21	237.58000 +1.37	239.58	235.50	236.30	14,368,216
27 Dec 21	236.21001 -5.73	239.50	233.00	238.90	18,405,368
24 Dec 21	241.94000 +4.93	245.31	237.11	237.11	28,942,924
23 Dec 21	237.00999 +4.89	239.46	229.00	233.33	28,205,116
22 Dec 21	232.12000 +0.47	233.50	230.49	232.50	15,199,808
21 Dec 21	231.64999 -4.35	237.50	229.00	236.00	23,454,248
20 Dec 21	236.00000 +0.84	239.47	235.16	235.16	18,882,740
17 Dec 21	235.16000 -8.34	242.00	234.86	242.00	25,483,452
16 Dec 21	243.50000 -0.30	245.10	237.05	244.30	28,971,230
15 Dec 21	243.80000 -6.20	248.91	243.00	248.10	26,356,782
14 Dec 21	250.00000 +0.02	253.00	246.21	249.00	22,557,352
13 Dec 21	249.98000 +2.98	257.21	249.00	252.00	35,535,036
10 Dec 21	247.00000 -4.00	250.90	244.50	248.72	33,227,496
09 Dec 21	251.00000 +7.00	254.96	242.68	245.00	47,297,012
08 Dec 21	244.00000 +10.00	244.51	231.28	234.01	39,786,892
07 Dec 21	234.00000 +1.70	239.65	233.15	235.00	30,890,436
06 Dec 21	232.30000 +2.85	235.00	229.00	231.00	28,878,668
03 Dec 21	229.45000 +6.70	232.80	223.30	223.50	34,030,028
02 Dec 21	222.75000 +2.19	223.90	219.31	220.60	17,530,974
01 Dec 21	220.56000 +2.56	224.84	218.11	223.02	19,248,620
30 Nov 21	218.00000 -6.73	225.50	218.00	224.98	23,014,598
29 Nov 21	224.73000 +1.87	225.00	220.25	220.50	19,236,412
26 Nov 21	222.86000 -0.09	223.58	219.08	222.86	16,247,295
25 Nov 21	222.95000 -1.47	229.15	222.17	228.00	28,462,828
24 Nov 21	224.42000 +9.62	227.98	218.00	218.00	47,627,848
23 Nov 21	214.80000 -1.17	218.50	213.36	214.99	19,386,636
22 Nov 21	215.97000 +3.37	222.00	213.00	214.00	31,978,276
19 Nov 21	212.60001 +3.98	216.50	207.40	207.88	24,292,960
18 Nov 21	208.62000 -2.89	210.98	207.55	209.99	13,220,262
17 Nov 21	211.50999 -0.49	213.00	209.00	211.05	17,421,460
16 Nov 21	212.00000 +7.30	213.45	205.11	205.89	31,435,676
15 Nov 21	204.70000 +0.85	207.50	203.11	204.99	20,724,480
12 Nov 21	203.85001 -2.66	207.67	203.11	207.37	15,788,512
11 Nov 21	206.50999 +0.81	207.00	203.58	205.66	16,652,085
10 Nov 21	205.70000 -3.07	209.88	203.20	208.77	17,200,268
09 Nov 21	208.77000 -2.22	212.68	207.55	209.68	15,503,934
08 Nov 21	210.99001 +0.68	212.41	207.76	210.00	15,637,386
05 Nov 21	210.31000 +3.49	214.70	206.81	206.82	30,142,996
04 Nov 21	206.82001 +7.69	207.86	200.30	201.09	29,864,162
03 Nov 21	199.13000 -2.19	202.50	198.68	201.52	21,891,968
02 Nov 21	201.32001 -3.62	205.90	199.65	203.98	34,933,448
01 Nov 21	204.94000 -11.57	209.52	196.90	200.00	58,003,652
29 Oct 21	216.50999 +1.22	221.53	215.08	215.27	23,633,532
28 Oct 21	215.28999 -0.71	219.98	213.78	217.00	21,925,324
27 Oct 21	216.00000 -4.66	220.66	214.00	219.01	20,048,492
26 Oct 21	220.66000 +0.30	223.00	218.00	220.36	17,197,532
25 Oct 21	220.36000 -4.67	224.89	218.00	223.00	24,815,964
22 Oct 21	225.03000 +4.04	228.92	221.01	222.70	22,614,868
21 Oct 21	220.99001 +1.05	222.95	219.00	221.00	15,781,385
20 Oct 21	219.94000 +0.97	222.20	216.88	220.50	17,171,232
19 Oct 21	218.97000 +3.65	220.88	213.00	213.00	27,151,972
18 Oct 21	215.32001 -19.00	224.95	212.50	224.95	52,228,656
15 Oct 21	234.32001 -5.68	237.88	230.01	235.80	30,215,786
14 Oct 21	240.00000 +0.51	244.68	236.16	238.00	24,058,960
13 Oct 21	239.49001 +10.15	244.60	227.20	228.37	34,777,424
12 Oct 21	229.34000 +1.54	230.00	223.01	227.00	20,342,372
11 Oct 21	227.80000 -0.42	235.23	225.49	229.44	26,146,576
08 Oct 21	228.22000 +8.83	235.98	217.60	220.60	41,627,864
30 Sep 21	219.39000 +0.71	223.29	217.00	217.00	33,190,568
29 Sep 21	218.67999 +1.74	221.23	212.70	216.89	31,136,680
28 Sep 21	216.94000 -3.63	222.60	214.00	220.32	41,145,864
27 Sep 21	220.57001 +20.05	220.57	207.62	207.62	76,006,560
24 Sep 21	200.52000 +6.10	204.00	193.06	193.90	35,053,996
23 Sep 21	194.42000 +0.49	196.88	192.64	194.82	18,811,296
22 Sep 21	193.92999 -8.02	198.50	193.45	197.00	24,908,980
17 Sep 21	201.95000 +4.95	205.00	194.07	196.00	29,439,702
16 Sep 21	197.00000 -1.50	199.58	192.43	196.00	33,538,704
15 Sep 21	198.50000 -7.23	204.55	196.70	203.00	38,203,576
14 Sep 21	205.73000 -2.06	209.81	205.24	207.72	23,596,742
13 Sep 21	207.78999 -5.91	214.70	206.99	212.00	26,342,826
10 Sep 21	213.70000 +6.37	214.40	206.50	207.33	31,883,472
09 Sep 21	207.33000 -0.39	209.21	205.00	207.73	17,757,532
08 Sep 21	207.72000 -4.25	212.71	206.00	212.00	21,553,676
07 Sep 21	211.97000 +0.51	214.12	209.06	210.50	25,937,444
06 Sep 21	211.46001 +5.57	215.30	202.55	204.50	44,070,984
03 Sep 21	205.89000 +4.66	206.55	196.77	199.80	34,479,528
02 Sep 21	201.23000 -6.48	208.10	200.20	207.94	37,460,164
01 Sep 21	207.71001 +6.02	211.06	197.00	201.70	50,364,304
31 Aug 21	201.69000 -5.31	208.00	199.40	206.50	31,855,168
30 Aug 21	207.00000 +1.32	209.99	199.46	208.50	34,732,936
27 Aug 21	205.67999 -1.49	210.00	204.50	207.16	27,190,968
26 Aug 21	207.17000 -10.33	217.37	206.00	217.37	33,228,274
25 Aug 21	217.50000 +7.50	218.93	210.66	210.88	38,179,884
24 Aug 21	210.00000 +3.96	212.65	204.00	208.00	41,190,376
23 Aug 21	206.03999 -0.34	211.77	204.90	206.39	41,836,372
20 Aug 21	206.38000 -16.27	216.68	205.39	211.52	53,400,436
19 Aug 21	222.64999 -6.35	231.29	222.00	228.90	28,968,942
18 Aug 21	229.00000 -0.95	232.50	223.90	228.00	21,264,488
17 Aug 21	229.95000 -10.75	242.00	229.78	239.41	21,873,040
16 Aug 21	240.70000 -0.10	244.37	238.40	240.00	13,317,313
13 Aug 21	240.80000 +2.88	243.00	236.00	237.00	16,003,140
12 Aug 21	237.92000 -8.28	248.60	237.15	245.00	23,714,946
11 Aug 21	246.20000 -2.70	251.12	241.97	245.97	25,307,548
10 Aug 21	248.89999 +18.89	250.00	227.38	231.26	46,083,744
09 Aug 21	230.00999 +4.01	236.68	222.00	224.00	26,492,924
06 Aug 21	226.00000 -1.17	227.90	221.25	225.00	19,152,922
05 Aug 21	227.17000 -7.33	236.00	225.50	229.00	28,551,068
04 Aug 21	234.50000 -5.55	238.89	233.00	237.00	23,028,952
03 Aug 21	240.05000 +5.60	240.66	227.70	229.10	34,171,932
02 Aug 21	234.45000 +13.70	234.90	212.15	215.37	46,844,440
30 Jul 21	220.75000 -14.30	235.06	216.84	235.06	42,797,928
29 Jul 21	235.05000 -1.63	245.79	233.68	245.44	31,322,152
28 Jul 21	236.67999 +5.53	237.90	224.89	231.18	36,114,288
27 Jul 21	231.14999 -18.39	248.80	231.00	247.00	42,331,304
26 Jul 21	249.53999 -21.67	268.66	244.09	268.66	46,213,124
23 Jul 21	271.20999 -8.89	279.00	268.12	278.86	21,230,352
22 Jul 21	280.10001 -1.12	284.66	278.65	282.51	14,310,378
21 Jul 21	281.22000 -1.08	285.97	280.01	282.29	14,960,510
20 Jul 21	282.29999 +1.41	284.21	277.77	279.00	13,009,223
19 Jul 21	280.89001 +3.37	282.50	274.49	275.80	14,331,986
16 Jul 21	277.51999 -3.31	283.36	277.00	280.85	15,151,398
15 Jul 21	280.82999 +5.53	281.20	272.71	275.00	19,549,472
14 Jul 21	275.29999 -0.70	277.00	268.00	273.90	20,921,830
13 Jul 21	276.00000 +5.05	279.34	270.97	270.97	21,899,748
12 Jul 21	270.95001 +3.67	272.96	262.69	270.00	26,424,668
09 Jul 21	267.28000 -2.56	270.58	262.00	269.45	21,367,448
08 Jul 21	269.84000 -14.75	285.79	267.62	285.00	43,957,568
07 Jul 21	284.59000 +7.34	285.00	278.88	280.00	17,454,368
06 Jul 21	277.25000 -3.85	281.03	270.22	279.85	23,895,452
05 Jul 21	281.10001 -4.93	288.50	280.02	284.17	18,054,256
02 Jul 21	286.03000 -12.17	294.69	285.20	294.00	21,169,160
01 Jul 21	298.20001 +0.31	299.00	292.00	296.75	13,631,042
30 Jun 21	297.89001 -0.66	302.40	295.49	296.00	10,339,509
29 Jun 21	298.54999 -7.76	306.64	296.68	306.48	15,672,026
28 Jun 21	306.31000 +6.39	306.53	300.01	300.01	16,125,387
25 Jun 21	299.92001 +7.22	301.38	290.88	291.05	20,522,328
24 Jun 21	292.70001 +1.76	295.00	284.18	288.50	16,551,834
23 Jun 21	290.94000 -8.95	299.50	290.00	299.30	23,056,410
22 Jun 21	299.89001 +3.02	302.50	297.30	298.00	16,166,358
21 Jun 21	296.87000 +5.87	297.30	291.00	293.00	20,602,804
18 Jun 21	291.00000 -3.22	297.00	286.00	295.31	19,071,578
17 Jun 21	294.22000 +1.90	298.00	291.11	291.11	10,904,554
16 Jun 21	292.32001 -6.94	299.26	289.22	299.26	14,062,999
15 Jun 21	299.26001 -2.31	304.05	292.77	301.52	14,516,108
11 Jun 21	301.57001 -1.48	304.00	296.00	303.06	15,912,782
10 Jun 21	303.04999 +6.55	305.50	295.50	297.01	15,077,251
09 Jun 21	296.50000 -1.45	300.00	291.55	297.00	17,157,668
08 Jun 21	297.95001 -14.96	313.50	291.99	313.00	31,165,284
07 Jun 21	312.91000 -2.39	317.43	308.87	316.36	18,737,020
04 Jun 21	315.29999 +1.69	318.50	309.51	312.00	17,528,770
03 Jun 21	313.60999 +1.77	320.00	310.18	311.84	17,917,736
02 Jun 21	311.84000 -3.86	318.37	308.50	315.70	15,653,208
01 Jun 21	315.70001 +0.58	317.30	310.38	316.30	16,387,574
31 May 21	315.12000 -1.78	315.62	309.32	315.30	17,768,388
28 May 21	316.89999 -1.28	321.08	314.39	320.12	13,024,503
27 May 21	318.17999 -0.82	326.23	314.22	318.17	16,436,312
26 May 21	319.00000 -4.03	324.01	316.00	320.50	19,075,116
25 May 21	323.03000 +18.02	323.06	304.92	306.00	32,305,888
24 May 21	305.01001 +8.41	305.20	295.35	300.00	15,708,894
21 May 21	296.60001 -6.91	305.69	295.06	305.00	17,262,088
20 May 21	303.51001 +0.72	307.98	301.56	304.70	14,023,985
19 May 21	302.79001 +3.29	309.10	296.03	298.00	16,700,066
18 May 21	299.50000 +2.31	300.00	294.30	298.01	14,728,692
17 May 21	297.19000 +10.19	304.67	288.22	288.22	28,061,496
14 May 21	287.00000 +11.00	288.40	275.18	277.96	21,808,452
13 May 21	276.00000 -1.51	278.55	272.50	274.19	9,707,922
12 May 21	277.51001 +2.06	279.58	274.00	274.20	12,106,344
11 May 21	275.45001 +11.45	275.46	261.99	262.22	19,232,636
10 May 21	264.00000 -8.10	274.00	261.40	270.58	19,524,824
07 May 21	272.10001 -4.34	280.23	271.28	280.01	12,500,753
06 May 21	276.44000 -8.56	285.80	275.80	282.00	16,866,056
30 Apr 21	285.00000 -4.50	289.30	283.68	287.00	15,803,059
29 Apr 21	289.50000 +3.90	291.00	281.31	287.06	20,693,602
28 Apr 21	285.60001 +3.78	285.60	273.80	275.00	22,027,860
27 Apr 21	281.82001 +6.82	281.82	272.34	277.00	14,231,452
26 Apr 21	275.00000 -5.00	285.89	274.86	283.00	20,390,370
23 Apr 21	280.00000 +8.81	281.00	272.25	272.25	20,783,326
22 Apr 21	271.19000 +0.34	274.00	269.00	270.90	11,627,423
21 Apr 21	270.85001 +3.10	272.97	263.58	265.00	15,923,160
20 Apr 21	267.75000 +2.08	273.79	263.01	265.00	19,914,658
19 Apr 21	265.67001 +3.87	268.21	253.50	260.00	18,815,580
16 Apr 21	261.79999 +6.00	263.63	255.80	255.80	18,754,302
15 Apr 21	255.80000 -7.98	262.99	249.32	261.31	28,595,938
14 Apr 21	263.78000 +0.88	267.61	261.25	262.91	14,817,752
13 Apr 21	262.89999 +1.91	268.22	261.26	261.26	13,875,729
12 Apr 21	260.98999 -4.31	267.36	260.00	265.20	13,323,255
09 Apr 21	265.29999 -7.78	272.50	265.00	271.00	14,611,556
08 Apr 21	273.07999 +2.23	274.85	264.06	265.00	16,211,426
07 Apr 21	270.85001 -13.91	283.65	268.80	283.01	24,493,628
06 Apr 21	284.76001 +0.20	288.00	282.00	285.95	15,550,845
02 Apr 21	284.56000 +11.48	285.00	275.00	277.01	22,962,624
01 Apr 21	273.07999 +5.10	273.89	267.01	270.00	12,114,212
31 Mar 21	267.98001 -5.48	270.70	265.01	270.70	13,411,104
30 Mar 21	273.45999 +1.37	278.52	270.50	270.50	16,870,780
29 Mar 21	272.09000 +6.14	279.95	265.99	267.00	28,199,480
26 Mar 21	265.95001 +9.97	267.18	255.82	258.00	23,020,268
25 Mar 21	255.98000 -4.82	257.89	252.00	256.94	18,625,856
24 Mar 21	260.79999 -1.45	269.00	258.62	259.09	17,942,152
23 Mar 21	262.25000 +2.75	263.98	256.98	259.50	12,695,157
22 Mar 21	259.50000 -1.29	263.59	254.71	260.95	14,278,219
19 Mar 21	260.79001 -9.60	265.00	257.67	263.00	19,784,980
18 Mar 21	270.39001 +6.08	275.00	265.00	265.00	20,130,334
17 Mar 21	264.31000 +1.90	268.03	255.00	261.50	19,887,800
16 Mar 21	262.41000 +11.40	262.55	250.55	251.60	23,165,604
15 Mar 21	251.00999 -13.44	266.50	246.00	262.45	24,899,734
12 Mar 21	264.45001 -0.59	269.49	255.77	269.10	25,143,784
11 Mar 21	265.04001 +12.44	269.50	250.08	255.01	30,153,094
10 Mar 21	252.60001 +10.10	255.00	247.10	248.00	30,958,230
09 Mar 21	242.50000 -2.00	249.20	230.00	242.00	43,874,576
08 Mar 21	244.50000 -22.00	270.03	244.44	268.00	38,365,376
05 Mar 21	266.50000 +0.19	272.19	254.00	258.00	29,165,040
04 Mar 21	266.31000 -18.99	280.00	265.00	280.00	32,935,886
03 Mar 21	285.29999 +4.60	286.80	271.61	276.00	21,171,712
02 Mar 21	280.70001 -8.32	295.88	275.30	293.20	24,412,464
01 Mar 21	289.01999 +9.02	294.00	281.01	286.00	25,506,328
26 Feb 21	280.00000 -8.90	287.37	271.00	280.56	28,897,086
25 Feb 21	288.89999 -4.18	299.98	285.58	296.50	24,904,648
24 Feb 21	293.07999 -21.92	315.01	288.65	315.00	41,724,816
23 Feb 21	315.00000 +1.94	322.86	304.17	306.00	27,866,832
22 Feb 21	313.06000 -31.34	342.30	310.98	342.00	41,458,220
19 Feb 21	344.39999 +10.90	346.20	325.95	333.60	27,475,002
18 Feb 21	333.50000 -9.15	357.19	330.89	354.49	34,381,508
10 Feb 21	342.64999 +13.15	345.68	332.50	333.00	33,193,164
09 Feb 21	329.50000 +9.50	330.00	317.86	322.00	22,477,980
08 Feb 21	320.00000 +0.24	330.50	313.80	324.00	26,652,998
05 Feb 21	319.76001 +6.16	330.00	314.00	314.01	32,891,320
04 Feb 21	313.60001 +4.85	316.80	305.01	306.00	28,057,460
03 Feb 21	308.75000 +4.63	309.00	301.12	303.80	22,454,664
02 Feb 21	304.12000 +11.83	304.33	291.90	292.00	29,749,240
01 Feb 21	292.29001 +1.15	299.87	292.29	293.01	19,575,992
29 Jan 21	291.14001 +5.14	295.14	288.78	290.00	22,010,914
28 Jan 21	286.00000 -6.58	292.00	283.00	288.23	27,607,756
27 Jan 21	292.57999 -13.20	302.90	287.00	302.90	30,793,848
26 Jan 21	305.78000 -9.91	315.71	305.10	315.69	24,143,500
25 Jan 21	315.69000 +20.13	316.33	293.20	295.57	41,290,940
22 Jan 21	295.56000 -1.39	299.91	292.58	295.08	24,946,676
21 Jan 21	296.95001 +12.10	298.99	285.50	285.80	29,402,390
20 Jan 21	284.85001 +3.35	285.61	274.94	280.00	26,404,034
19 Jan 21	281.50000 -3.05	290.00	280.00	287.00	29,388,856
18 Jan 21	284.54999 -3.15	287.14	279.33	285.00	27,255,864
15 Jan 21	287.70001 -1.70	292.29	278.07	288.00	41,713,252
14 Jan 21	289.39999 -15.93	304.88	289.00	304.00	35,489,552
13 Jan 21	305.32999 -4.67	313.48	302.12	311.53	23,365,302
12 Jan 21	310.00000 +8.80	311.30	298.00	298.95	23,025,504
11 Jan 21	301.20001 -15.80	316.50	299.50	316.43	38,195,292
08 Jan 21	317.00000 -13.00	331.60	308.94	330.06	37,870,248
07 Jan 21	330.00000 +1.70	330.68	317.08	328.31	24,255,948
06 Jan 21	328.29999 +8.32	335.66	317.79	320.15	31,343,032
05 Jan 21	319.98001 +21.93	319.98	294.50	297.20	31,460,632
04 Jan 21	298.04999 +6.20	300.00	291.99	292.00	23,427,822
31 Dec 20	291.85001 +4.97	294.47	288.00	288.01	16,003,830
30 Dec 20	286.88000 +5.88	287.60	281.26	282.89	16,882,540
29 Dec 20	281.00000 -4.95	286.66	279.18	286.08	14,658,930
28 Dec 20	285.95001 +10.03	286.16	275.98	276.00	19,381,208
25 Dec 20	275.92001 +0.60	277.43	271.50	272.60	11,111,390
24 Dec 20	275.32001 -2.97	278.90	272.36	276.00	15,616,076
23 Dec 20	278.29001 -4.09	288.50	275.00	283.00	25,221,586
22 Dec 20	282.38000 +0.47	288.00	281.97	282.98	18,706,372
21 Dec 20	281.91000 +5.05	281.98	275.31	275.31	16,188,978
18 Dec 20	276.85999 -0.95	279.68	274.08	276.90	15,082,525
17 Dec 20	277.81000 +3.48	280.00	274.21	274.54	19,976,098
16 Dec 20	274.32999 +3.53	275.00	272.00	273.00	16,025,487
15 Dec 20	270.79999 -2.35	273.30	267.31	273.15	14,611,814
14 Dec 20	273.14999 +5.63	273.50	266.08	268.50	18,174,424
11 Dec 20	267.51999 -0.15	269.99	263.40	268.85	15,005,255
10 Dec 20	267.67001 -2.05	272.00	267.30	269.00	13,410,208
09 Dec 20	269.72000 -2.28	274.00	269.50	273.00	11,677,649
08 Dec 20	272.00000 +1.76	274.05	268.55	271.55	14,777,562
07 Dec 20	270.23999 +3.05	275.20	267.21	267.21	19,621,618
04 Dec 20	267.19000 +5.56	268.00	260.15	260.50	17,051,140
03 Dec 20	261.63000 +1.08	262.00	258.97	260.06	9,208,685
02 Dec 20	260.54999 +2.56	261.99	257.10	260.00	11,637,763
01 Dec 20	257.98999 +3.99	258.88	255.00	255.00	13,648,057
30 Nov 20	254.00000 -8.30	261.99	253.65	260.65	21,174,104
27 Nov 20	262.29999 +1.72	262.31	258.10	260.58	11,259,290
26 Nov 20	260.57999 -2.39	265.18	252.70	262.17	19,905,228
25 Nov 20	262.97000 -8.82	272.39	262.81	271.80	16,559,440
24 Nov 20	271.79001 -0.79	272.60	267.00	272.58	12,503,527
23 Nov 20	272.57999 +4.11	277.77	271.50	271.50	15,634,214
20 Nov 20	268.47000 +3.77	270.50	264.80	266.54	11,122,604
19 Nov 20	264.70001 +0.98	266.30	260.00	262.34	12,448,246
18 Nov 20	263.72000 -5.38	269.52	259.00	267.99	19,456,272
17 Nov 20	269.10001 -3.90	274.55	266.00	272.99	17,947,672
16 Nov 20	273.00000 +8.00	273.15	263.51	268.00	19,577,792
13 Nov 20	265.00000 -2.65	267.37	258.00	265.00	18,843,072
12 Nov 20	267.64999 -1.25	271.49	265.00	268.90	17,623,158
11 Nov 20	268.89999 -3.90	279.00	268.35	270.70	22,787,338
10 Nov 20	272.79999 +2.80	278.65	267.25	270.74	22,308,070
09 Nov 20	270.00000 +10.70	270.00	260.60	261.00	20,628,388
06 Nov 20	259.29999 -0.11	261.20	255.05	260.05	15,116,483
05 Nov 20	259.41000 +6.41	259.85	254.05	255.99	18,968,980
04 Nov 20	253.00000 +2.60	253.00	248.30	250.25	12,992,837
03 Nov 20	250.39999 +4.70	250.40	245.50	248.10	16,535,083
02 Nov 20	245.70000 +1.35	251.05	244.50	247.07	15,733,705
30 Oct 20	244.35001 -5.65	250.00	243.27	246.95	23,948,952
29 Oct 20	250.00000 +10.02	253.77	238.49	238.80	34,962,748
28 Oct 20	239.98000 +6.48	242.00	233.42	235.00	17,076,230
27 Oct 20	233.50000 +0.89	235.35	230.70	233.01	14,302,682
26 Oct 20	232.61000 -4.02	234.59	223.00	230.00	16,000,039
23 Oct 20	236.63000 -5.11	242.24	236.30	240.79	13,452,273
22 Oct 20	241.74001 -0.03	242.99	236.68	242.00	15,041,607
21 Oct 20	241.77000 +0.79	243.70	239.69	240.98	13,707,691
20 Oct 20	240.98000 +4.80	241.00	235.00	236.00	17,996,332
19 Oct 20	236.17999 -0.70	241.60	234.60	240.00	12,290,083
16 Oct 20	236.88000 -2.03	240.82	235.24	238.90	11,835,750
15 Oct 20	238.91000 -0.49	240.50	238.34	239.51	11,176,087
14 Oct 20	239.39999 -2.87	244.33	238.18	241.79	18,319,372
13 Oct 20	242.27000 +0.52	244.60	238.84	241.75	17,191,052
12 Oct 20	241.75000 +14.18	242.01	229.00	229.00	32,455,704
09 Oct 20	227.57001 +6.57	229.55	223.29	225.00	20,893,388
30 Sep 20	221.00000 +1.27	225.00	220.10	221.00	16,234,185
29 Sep 20	219.73000 -0.40	222.80	218.77	222.00	9,972,097
28 Sep 20	220.13000 +2.93	222.85	218.00	218.34	15,264,425
25 Sep 20	217.20000 +0.90	219.44	216.37	217.01	11,251,653
24 Sep 20	216.30000 -3.02	221.37	215.88	218.08	16,365,237
23 Sep 20	219.32001 -3.58	221.49	212.46	216.60	25,179,488
22 Sep 20	222.89999 -2.00	226.77	222.00	222.46	12,091,370
21 Sep 20	224.89999 -4.62	229.55	224.47	228.00	13,028,469
18 Sep 20	229.52000 +6.87	229.52	220.82	222.65	19,015,650
17 Sep 20	222.64999 -3.37	226.00	218.90	222.06	22,801,632
16 Sep 20	226.02000 -4.31	232.19	225.00	230.74	18,453,748
15 Sep 20	230.33000 +0.25	231.40	228.00	230.00	12,036,547
14 Sep 20	230.08000 +2.20	231.44	224.18	229.08	20,749,216
11 Sep 20	227.88000 +4.68	227.88	220.18	221.45	20,470,064
10 Sep 20	223.20000 +6.20	225.76	219.96	220.00	23,154,132
09 Sep 20	217.00000 -4.93	220.66	216.00	218.81	22,706,136
08 Sep 20	221.92999 -4.96	229.35	217.60	227.14	35,708,528
07 Sep 20	226.89000 -3.33	233.45	225.10	229.35	23,622,660
04 Sep 20	230.22000 -8.42	234.00	226.27	234.00	37,092,064
03 Sep 20	238.64000 +3.64	243.00	235.19	235.40	27,569,574
02 Sep 20	235.00000 -1.24	239.78	233.80	235.20	19,633,124
01 Sep 20	236.24001 -3.76	239.80	233.10	237.48	30,087,024
31 Aug 20	240.00000 -0.50	246.70	240.00	242.00	31,571,514
28 Aug 20	240.50000 +2.42	244.86	233.20	235.98	32,724,152
27 Aug 20	238.08000 +1.43	238.98	231.14	238.98	21,348,858
26 Aug 20	236.64999 +1.05	239.87	232.20	235.40	26,209,992
25 Aug 20	235.60001 +10.60	236.75	225.99	226.00	28,547,872
24 Aug 20	225.00000 +6.60	226.30	219.19	219.98	23,152,218
21 Aug 20	218.39999 +1.96	220.98	216.44	220.00	15,731,861
20 Aug 20	216.44000 -5.76	220.92	216.00	220.00	18,490,664
19 Aug 20	222.20000 +1.63	225.96	217.27	220.47	23,847,268
18 Aug 20	220.57001 +0.58	223.00	218.12	219.99	19,038,248
17 Aug 20	219.99001 +7.09	222.00	214.50	214.50	31,515,600
14 Aug 20	212.89999 +6.00	213.30	206.22	206.30	24,431,492
13 Aug 20	206.89999 +0.43	210.00	205.50	208.00	12,320,969
12 Aug 20	206.47000 -2.53	209.88	203.04	207.92	18,024,992
11 Aug 20	209.00000 +3.06	213.35	207.00	207.00	25,009,076
10 Aug 20	205.94000 -1.32	208.88	202.94	207.26	19,152,100
07 Aug 20	207.25999 -3.76	213.00	203.18	210.00	28,723,584
06 Aug 20	211.02000 -6.46	218.54	209.66	217.48	32,304,360
05 Aug 20	217.48000 +1.68	217.76	213.00	215.60	18,671,238
04 Aug 20	215.80000 -1.92	219.80	214.00	217.50	20,676,940
03 Aug 20	217.72000 +0.22	219.93	215.20	218.18	20,145,356
31 Jul 20	217.50000 +1.18	221.01	214.28	216.51	26,231,782
30 Jul 20	216.32001 +1.34	218.05	213.00	214.00	25,322,564
29 Jul 20	214.98000 +0.98	215.48	209.01	214.35	30,136,414
28 Jul 20	214.00000 +9.90	216.94	204.67	205.89	38,449,712
27 Jul 20	204.10001 +2.71	206.80	201.41	203.39	24,634,688
24 Jul 20	201.39000 -8.68	208.95	198.00	208.00	40,538,624
23 Jul 20	210.07001 +1.17	211.90	205.60	207.30	26,541,312
22 Jul 20	208.89999 +3.32	212.87	202.75	204.25	28,066,324
21 Jul 20	205.58000 +3.90	208.90	198.80	201.00	31,785,876
20 Jul 20	201.67999 -3.71	208.50	191.01	205.50	44,290,656
17 Jul 20	205.39000 +3.83	209.70	195.00	195.00	52,976,676
16 Jul 20	201.56000 -22.39	221.05	201.56	221.00	70,573,672
15 Jul 20	223.95000 +3.05	226.00	217.60	219.00	37,169,952
14 Jul 20	220.89999 +2.70	225.33	212.03	218.30	43,873,308
13 Jul 20	218.20000 +11.20	225.00	207.00	207.00	48,880,720
10 Jul 20	207.00000 +3.28	211.80	200.80	203.00	33,547,580
09 Jul 20	203.72000 +0.36	205.36	201.50	203.39	29,524,348
08 Jul 20	203.36000 +1.47	205.80	199.00	201.50	29,232,256
07 Jul 20	201.89000 +9.07	206.38	190.32	192.78	38,411,124
06 Jul 20	192.82001 +4.10	196.00	185.56	188.71	32,843,108
03 Jul 20	188.72000 -0.77	190.50	182.50	189.99	30,815,940
02 Jul 20	189.49001 +7.51	192.34	179.88	180.00	34,887,020
01 Jul 20	181.98000 +10.86	185.10	171.12	171.12	27,181,836
30 Jun 20	171.12000 +3.62	171.67	168.50	168.54	18,989,762
29 Jun 20	167.50000 -1.11	168.50	165.80	166.61	19,993,556
24 Jun 20	168.61000 +0.63	171.30	167.00	168.41	18,798,602
23 Jun 20	167.98000 +4.98	168.40	162.08	163.00	26,532,476
22 Jun 20	163.00000 -2.57	164.00	161.00	164.00	21,631,228
19 Jun 20	165.57001 +7.21	166.50	158.43	158.50	38,702,808
18 Jun 20	158.36000 +2.48	158.58	155.96	156.60	19,949,002
17 Jun 20	155.88000 -1.80	157.50	153.90	157.26	23,242,328
16 Jun 20	157.67999 +0.68	159.26	156.40	157.10	25,984,652
15 Jun 20	157.00000 -4.50	160.88	156.50	159.00	26,621,960
12 Jun 20	161.50000 +1.43	161.88	156.10	157.00	17,647,612
11 Jun 20	160.07001 -2.47	162.74	157.95	161.80	19,946,096
10 Jun 20	162.53999 -0.07	163.78	161.08	162.65	14,948,146
09 Jun 20	162.61000 +2.00	163.00	159.01	160.58	16,111,888
08 Jun 20	160.61000 +0.52	164.95	159.30	159.50	22,255,110
05 Jun 20	160.09000 +1.24	160.68	157.60	159.11	15,985,906
04 Jun 20	158.85001 +0.61	159.98	157.00	158.03	13,631,755
03 Jun 20	158.24001 -0.53	161.76	156.68	160.86	25,275,932
02 Jun 20	158.77000 +0.18	163.65	158.02	158.39	29,158,586
01 Jun 20	158.59000 +10.39	160.18	150.06	150.06	35,784,360
29 May 20	148.20000 +2.04	148.59	144.83	145.00	16,321,720
28 May 20	146.16000 +0.00	148.02	144.50	146.15	14,818,404
27 May 20	146.16000 -1.65	148.40	145.68	147.82	14,596,302
26 May 20	147.81000 +0.78	149.12	146.15	147.03	16,511,925
25 May 20	147.03000 +2.78	147.40	141.10	144.01	24,355,992
22 May 20	144.25000 -7.43	150.78	143.65	150.76	38,352,640
21 May 20	151.67999 +0.83	153.53	151.03	151.86	17,092,150
20 May 20	150.85001 -0.57	152.98	150.51	152.50	17,041,214
19 May 20	151.42000 +0.23	153.49	150.37	153.33	17,650,556
18 May 20	151.19000 +5.97	152.46	144.60	145.00	24,881,016
15 May 20	145.22000 -1.08	147.99	144.08	147.50	16,064,447
14 May 20	146.30000 +0.30	147.00	144.40	145.90	15,361,261
13 May 20	146.00000 +3.10	146.21	142.30	142.90	19,635,028
12 May 20	142.89999 +1.05	143.79	140.89	141.00	15,184,489
11 May 20	141.85001 -1.05	145.10	141.00	143.22	23,681,992
08 May 20	142.89999 +0.99	145.50	140.93	142.65	24,326,698
07 May 20	141.91000 +3.70	142.00	137.37	138.38	27,796,178
06 May 20	138.21001 +2.44	139.05	133.98	134.50	25,104,480
30 Apr 20	135.77000 +0.27	139.20	134.02	135.50	22,864,056
29 Apr 20	135.50000 -3.50	140.15	134.00	139.00	29,183,204
28 Apr 20	139.00000 +6.30	141.22	134.51	136.00	42,077,344
27 Apr 20	132.70000 +1.30	133.62	130.38	132.51	15,934,244
24 Apr 20	131.39999 +0.31	133.29	129.37	131.24	16,773,324
23 Apr 20	131.09000 +0.79	134.30	130.80	131.20	21,331,870
22 Apr 20	130.30000 +3.83	130.99	125.42	126.54	26,598,476
21 Apr 20	126.47000 -2.84	128.95	125.08	128.08	20,552,372
20 Apr 20	129.31000 +0.49	130.48	128.88	129.92	13,218,834
17 Apr 20	128.82001 +2.72	129.70	126.74	127.17	23,471,088
16 Apr 20	126.10000 -1.81	127.80	125.52	127.01	18,825,436
15 Apr 20	127.91000 -0.54	130.28	127.21	128.47	16,296,718
14 Apr 20	128.45000 +3.45	128.88	125.20	126.61	19,461,888
13 Apr 20	125.00000 -1.52	127.02	124.20	125.15	14,606,018
10 Apr 20	126.52000 +1.54	128.80	124.20	124.98	19,896,088
09 Apr 20	124.98000 -0.30	127.60	123.01	126.65	15,879,620
08 Apr 20	125.28000 +1.14	125.99	123.43	124.14	20,113,362
07 Apr 20	124.14000 +6.62	124.58	120.60	120.60	29,451,150
03 Apr 20	117.52000 +0.33	119.47	116.80	117.70	17,580,586
02 Apr 20	117.19000 +2.19	117.19	113.52	114.00	19,153,740
01 Apr 20	115.00000 -0.20	116.99	114.44	116.00	17,596,852
31 Mar 20	115.20000 +1.97	116.59	114.06	115.00	18,849,620
30 Mar 20	113.23000 -2.58	114.02	111.70	112.82	20,580,584
27 Mar 20	115.81000 +1.92	117.80	115.60	115.60	23,543,496
26 Mar 20	113.89000 -0.11	116.30	111.90	112.98	20,880,124
25 Mar 20	114.00000 +4.95	114.96	111.84	113.10	30,947,332
24 Mar 20	109.05000 +4.54	109.89	106.04	107.08	35,636,344
23 Mar 20	104.51000 -4.00	106.50	103.04	104.00	32,826,540
20 Mar 20	108.51000 +6.40	109.66	104.21	104.32	42,206,392
19 Mar 20	102.11000 -5.48	107.00	98.63	105.80	60,169,788
18 Mar 20	107.59000 -4.77	115.97	106.69	113.20	40,442,260
17 Mar 20	112.36000 -3.14	117.58	108.58	114.50	35,297,952
16 Mar 20	115.50000 -7.10	122.40	114.41	121.40	37,024,248
13 Mar 20	122.60000 -3.44	125.22	118.88	120.00	35,088,696
12 Mar 20	126.04000 -3.86	128.11	125.86	126.88	25,266,000
11 Mar 20	129.89999 -0.82	132.80	129.50	132.50	18,763,488
10 Mar 20	130.72000 +4.42	131.63	126.20	126.30	31,077,220
09 Mar 20	126.30000 -3.77	128.25	126.04	128.00	24,454,158
06 Mar 20	130.07001 -3.13	134.88	130.00	132.00	29,165,822
05 Mar 20	133.20000 +7.93	134.88	126.00	126.55	56,561,988
04 Mar 20	125.27000 +0.90	125.93	124.00	124.00	19,757,510
03 Mar 20	124.37000 +1.72	125.88	123.70	123.70	23,092,324
02 Mar 20	122.65000 +2.05	123.60	119.60	120.10	26,982,238
28 Feb 20	120.60000 -5.70	124.03	119.00	124.00	36,601,212
27 Feb 20	126.30000 +2.20	127.75	124.50	124.80	23,573,168
26 Feb 20	124.10000 -1.20	126.42	123.00	123.83	21,417,866
25 Feb 20	125.30000 -1.80	127.00	123.86	124.80	24,063,330
24 Feb 20	127.10000 -2.90	129.40	126.70	129.40	23,560,124
21 Feb 20	130.00000 -0.15	131.20	129.02	130.00	20,743,752
20 Feb 20	130.14999 +4.15	130.58	126.89	127.00	33,466,160
19 Feb 20	126.00000 +2.61	127.18	122.68	123.78	31,662,776
18 Feb 20	123.39000 -0.91	124.30	123.01	123.80	12,872,775
17 Feb 20	124.30000 +0.87	124.30	122.58	123.18	23,816,908
14 Feb 20	123.43000 -0.71	125.88	122.45	124.20	16,971,972
13 Feb 20	124.14000 -0.35	126.66	123.37	124.88	17,862,884
12 Feb 20	124.49000 -0.30	125.25	122.77	124.50	17,511,362
11 Feb 20	124.79000 +3.66	125.50	121.15	121.15	24,577,382
10 Feb 20	121.13000 +0.55	122.33	118.58	119.50	22,187,650
07 Feb 20	120.58000 +1.43	120.93	117.61	119.25	28,011,696
06 Feb 20	119.15000 +1.64	119.94	116.60	119.00	30,655,104
05 Feb 20	117.51000 +3.01	119.80	114.10	115.90	38,878,340
04 Feb 20	114.50000 +0.96	120.00	109.00	109.00	71,021,424
03 Feb 20	113.54000 -12.62	113.54	113.54	113.54	16,763,900
23 Jan 20	126.16000 -5.54	131.77	125.00	131.77	41,593,668
22 Jan 20	131.70000 -0.92	132.67	129.76	130.99	25,753,052
21 Jan 20	132.62000 -4.94	136.50	132.01	136.50	29,307,308
20 Jan 20	137.56000 -0.99	140.66	136.80	140.55	16,753,769
17 Jan 20	138.55000 -2.11	141.80	138.30	141.26	14,847,814
16 Jan 20	140.66000 -0.14	142.00	139.30	140.80	14,535,988
15 Jan 20	140.80000 +2.24	142.81	138.55	138.56	23,478,904
14 Jan 20	138.56000 -1.10	140.68	138.20	140.10	19,907,316
13 Jan 20	139.66000 +6.04	140.00	134.25	134.26	49,604,192
10 Jan 20	133.62000 +2.85	134.05	130.50	130.50	42,969,544
09 Jan 20	130.77000 +1.88	131.20	128.25	129.00	25,549,056
08 Jan 20	128.89000 -0.48	129.76	128.05	128.99	16,180,218
07 Jan 20	129.37000 +0.17	131.07	129.00	129.50	22,327,792
06 Jan 20	129.20000 -1.35	130.25	128.52	130.00	25,936,980
03 Jan 20	130.55000 -1.53	132.07	129.61	131.60	20,469,248
02 Jan 20	132.08000 -0.93	133.50	129.59	132.00	30,667,440
31 Dec 19	133.00999 +0.19	134.12	132.20	133.00	19,507,442
30 Dec 19	132.82001 +3.82	133.25	128.58	129.20	34,011,692
27 Dec 19	129.00000 +0.85	130.25	128.82	128.98	19,653,000
26 Dec 19	128.14999 +0.05	128.32	127.28	128.10	10,114,355
25 Dec 19	128.10001 -0.60	129.19	127.69	129.16	10,982,186
24 Dec 19	128.70000 +0.56	129.62	128.40	128.44	8,308,120
23 Dec 19	128.14000 -0.96	129.50	126.99	127.50	15,676,477
20 Dec 19	129.10001 -0.76	130.28	128.90	130.00	13,045,860
19 Dec 19	129.86000 -1.08	131.65	129.18	131.00	13,036,263
18 Dec 19	130.94000 +0.69	132.92	130.25	130.50	23,557,396
17 Dec 19	130.25000 +1.42	130.33	128.85	128.99	25,266,098
16 Dec 19	128.83000 -0.69	130.30	127.60	130.22	20,212,080
13 Dec 19	129.52000 +1.74	130.22	128.20	128.58	16,466,625
12 Dec 19	127.78000 -1.04	129.22	127.30	129.00	12,977,588
11 Dec 19	128.82001 -2.04	130.85	128.00	130.40	14,718,510
10 Dec 19	130.86000 +0.37	131.08	129.50	129.88	9,711,599
09 Dec 19	130.49001 -0.49	132.98	130.20	131.77	13,149,531
06 Dec 19	130.98000 +2.82	131.20	128.01	128.15	20,298,314
05 Dec 19	128.16000 -0.29	128.70	127.50	128.50	11,277,894
04 Dec 19	128.45000 +2.41	128.57	126.88	127.96	19,221,202
03 Dec 19	126.04000 -0.96	126.79	124.88	126.36	13,950,866
02 Dec 19	127.00000 -0.55	128.94	125.20	127.45	14,121,785
29 Nov 19	127.55000 -3.26	130.60	126.00	130.60	25,875,928
28 Nov 19	130.81000 -0.68	132.80	129.90	132.01	11,386,396
27 Nov 19	131.49001 +0.77	132.30	129.73	130.49	15,469,072
26 Nov 19	130.72000 +2.02	130.72	128.71	128.71	17,290,856
25 Nov 19	128.70000 -0.27	129.58	125.72	128.30	23,431,276
22 Nov 19	128.97000 -4.69	134.07	128.05	133.37	28,311,900
21 Nov 19	133.66000 -0.34	134.25	132.91	133.65	12,816,526
20 Nov 19	134.00000 +0.50	135.56	132.80	133.00	21,008,904
19 Nov 19	133.50000 +0.50	133.70	132.57	133.00	15,571,662
18 Nov 19	133.00000 -0.33	134.09	132.50	133.42	13,464,186
15 Nov 19	133.33000 -1.22	134.98	133.00	134.98	13,065,315
14 Nov 19	134.55000 -0.07	135.50	133.68	134.65	18,723,880
13 Nov 19	134.62000 +1.25	135.28	132.68	133.80	18,158,898
12 Nov 19	133.37000 +0.65	133.85	132.19	133.10	16,013,871
11 Nov 19	132.72000 -1.87	134.88	132.00	134.00	21,772,694
08 Nov 19	134.59000 +1.42	136.63	134.00	134.30	28,921,956
07 Nov 19	133.17000 +0.54	133.49	132.12	132.64	10,399,280
06 Nov 19	132.63000 -1.65	134.98	132.51	134.98	19,092,258
05 Nov 19	134.28000 +0.29	135.28	133.55	134.50	16,396,464
04 Nov 19	133.99001 +0.29	135.85	133.84	133.90	22,047,280
01 Nov 19	133.70000 +1.62	134.18	131.85	132.70	22,376,828
31 Oct 19	132.08000 +1.13	136.00	131.71	135.66	33,327,198
30 Oct 19	130.95000 -0.55	131.87	129.58	131.50	13,281,604
29 Oct 19	131.50000 +1.45	132.65	130.26	131.00	21,468,578
28 Oct 19	130.05000 +1.85	130.80	127.28	128.22	23,636,430
25 Oct 19	128.20000 +3.67	128.50	124.42	125.15	25,785,280
24 Oct 19	124.53000 -2.79	128.20	124.25	127.55	27,060,582
23 Oct 19	127.32000 -1.68	130.08	127.02	129.00	19,181,168
22 Oct 19	129.00000 +0.88	129.38	128.00	129.00	14,442,132
21 Oct 19	128.12000 +0.82	128.50	126.13	127.30	16,563,683
18 Oct 19	127.30000 -3.00	129.98	126.67	129.98	32,536,856
17 Oct 19	130.30000 +0.17	131.13	129.75	131.00	14,755,560
16 Oct 19	130.13000 -2.56	131.25	128.74	129.90	27,437,116
15 Oct 19	132.69000 +1.83	133.53	130.00	131.00	27,487,660
14 Oct 19	130.86000 -0.39	133.50	130.30	133.00	21,041,064
11 Oct 19	131.25000 +0.26	132.65	129.00	131.50	22,670,708
10 Oct 19	130.99001 -0.82	131.65	126.08	128.61	29,345,896
09 Oct 19	131.81000 -0.95	133.09	130.70	133.00	16,882,912
08 Oct 19	132.75999 +2.96	134.57	129.80	129.80	22,689,638
30 Sep 19	129.80000 -4.00	133.95	129.50	133.00	26,543,400
27 Sep 19	133.80000 -0.30	135.30	132.20	133.11	16,671,138
26 Sep 19	134.10001 -2.44	137.62	133.35	136.97	21,939,304
25 Sep 19	136.53999 +0.03	137.88	134.66	136.00	18,963,438
24 Sep 19	136.50999 +1.66	137.72	134.25	134.25	26,869,372
23 Sep 19	134.85001 -1.99	136.72	132.00	136.72	20,957,318
20 Sep 19	136.84000 +1.92	137.52	135.50	135.50	25,790,534
19 Sep 19	134.92000 -0.64	136.25	133.71	136.00	18,204,494
18 Sep 19	135.56000 +4.02	135.92	132.01	132.10	36,393,552
17 Sep 19	131.53999 +0.62	133.74	129.58	130.10	25,786,136
16 Sep 19	130.92000 -0.63	131.80	129.10	130.47	23,810,804
12 Sep 19	131.55000 +2.29	132.14	127.50	127.50	41,275,448
11 Sep 19	129.25999 -7.99	135.60	128.68	135.00	70,230,984
10 Sep 19	137.25000 -1.95	138.50	136.21	138.20	24,783,638
09 Sep 19	139.20000 -0.81	140.73	138.60	140.06	22,490,260
06 Sep 19	140.00999 +1.11	140.10	137.22	139.65	27,932,772
05 Sep 19	138.89999 +0.59	140.24	137.80	138.28	30,024,700
04 Sep 19	138.31000 -3.19	141.00	137.50	140.06	38,055,568
03 Sep 19	141.50000 -0.39	142.79	139.40	142.00	27,475,366
02 Sep 19	141.89000 +0.39	142.55	138.10	141.50	32,990,052
30 Aug 19	141.50000 +4.50	143.10	138.03	138.05	44,079,768
29 Aug 19	137.00000 +3.08	137.74	133.72	134.40	31,629,032
28 Aug 19	133.92000 +1.54	136.55	131.70	133.20	34,376,376
27 Aug 19	132.38000 +4.96	133.28	128.45	128.77	37,967,088
26 Aug 19	127.42000 -2.68	129.00	126.60	127.90	28,321,988
23 Aug 19	130.10001 -0.40	131.68	129.18	130.54	32,066,728
22 Aug 19	130.50000 +2.65	131.00	127.86	128.34	30,208,688
21 Aug 19	127.85000 -1.74	129.88	127.60	129.49	23,290,010
20 Aug 19	129.59000 +1.69	130.22	127.70	128.00	30,661,660
19 Aug 19	127.90000 +1.60	128.81	125.73	127.30	31,274,692
16 Aug 19	126.30000 +0.32	129.00	125.40	126.50	31,217,016
15 Aug 19	125.98000 +0.13	126.44	123.51	123.90	24,699,936
14 Aug 19	125.85000 +3.55	127.00	123.51	124.20	41,626,948
13 Aug 19	122.30000 -0.54	123.00	121.38	122.00	19,187,436
12 Aug 19	122.84000 +4.82	123.20	119.01	120.99	39,537,008
09 Aug 19	118.02000 -2.50	121.98	117.50	121.50	27,818,508
08 Aug 19	120.52000 +1.64	121.61	119.26	119.49	25,217,972
07 Aug 19	118.88000 -2.40	121.85	118.86	121.80	25,685,752
06 Aug 19	121.28000 +4.33	121.80	114.30	116.80	53,310,232
05 Aug 19	116.95000 -1.17	119.39	116.22	116.53	26,994,648
02 Aug 19	118.12000 -0.91	118.65	116.02	116.31	27,001,114
01 Aug 19	119.03000 -1.68	121.32	118.13	120.03	26,073,594
31 Jul 19	120.71000 -2.19	123.10	120.28	122.20	24,268,264
30 Jul 19	122.90000 -0.85	124.68	122.50	124.10	23,894,476
29 Jul 19	123.75000 +2.50	124.18	120.93	121.50	35,604,104
26 Jul 19	121.25000 -0.43	122.50	120.50	120.81	23,523,112
25 Jul 19	121.68000 +2.18	121.77	116.20	119.30	43,975,272
24 Jul 19	119.50000 -0.55	121.13	119.00	120.22	28,278,572
23 Jul 19	120.05000 -3.40	123.78	118.68	123.70	42,676,140
22 Jul 19	123.45000 +1.31	123.78	121.33	122.30	22,928,970
19 Jul 19	122.14000 +1.14	123.88	121.10	122.00	23,843,334
18 Jul 19	121.00000 -2.60	124.25	121.00	123.51	27,961,768
17 Jul 19	123.60000 +0.02	124.74	122.50	123.50	19,844,862
16 Jul 19	123.58000 -1.51	126.00	123.19	125.10	22,980,004
15 Jul 19	125.09000 -0.49	125.46	121.50	124.02	29,438,668
12 Jul 19	125.58000 +2.08	126.53	122.90	123.73	33,453,302
11 Jul 19	123.50000 -2.93	127.92	122.83	127.45	42,100,356
10 Jul 19	126.43000 +0.43	127.44	125.40	126.88	24,640,004
09 Jul 19	126.00000 -1.03	128.80	124.50	126.72	36,763,640
08 Jul 19	127.03000 -2.78	129.80	124.50	129.78	46,616,192
05 Jul 19	129.81000 +6.72	130.18	123.00	123.50	56,284,312
04 Jul 19	123.09000 -0.82	124.86	120.28	123.89	48,313,464
03 Jul 19	123.91000 -4.09	130.29	122.14	127.00	71,443,384
02 Jul 19	128.00000 +2.00	128.00	124.61	124.71	38,293,860
01 Jul 19	126.00000 +8.05	126.00	121.05	121.18	47,980,944
28 Jun 19	117.95000 +0.65	118.34	115.88	117.58	27,036,146
27 Jun 19	117.30000 +3.48	118.47	114.51	114.51	44,692,928
26 Jun 19	113.82000 -1.08	114.84	113.19	114.24	20,314,890
25 Jun 19	114.90000 -0.16	116.57	112.00	115.06	38,759,656
24 Jun 19	115.06000 +2.08	117.40	112.01	112.98	42,801,424
21 Jun 19	112.98000 +0.01	113.88	111.20	112.06	42,898,624
20 Jun 19	112.97000 +7.07	113.10	105.33	105.46	63,113,288
19 Jun 19	105.90000 +1.82	108.20	105.86	107.78	37,826,024
18 Jun 19	104.08000 +0.38	105.13	102.20	103.46	23,270,902
17 Jun 19	103.70000 -1.26	106.24	102.11	104.96	30,060,892
14 Jun 19	104.96000 -1.84	108.70	104.69	106.78	34,824,272
13 Jun 19	106.80000 -0.81	108.15	105.15	108.02	27,469,332
12 Jun 19	107.61000 -1.34	109.80	106.41	109.11	38,459,328
11 Jun 19	108.95000 +8.51	109.52	100.68	101.16	64,152,656
10 Jun 19	100.44000 +3.15	101.13	96.00	97.30	34,585,704
06 Jun 19	97.29000 -1.76	98.77	96.66	97.98	21,720,448
05 Jun 19	99.05000 -0.14	100.61	98.88	100.55	23,542,008
04 Jun 19	99.19000 -2.27	102.50	98.63	102.38	32,098,094
03 Jun 19	101.46000 +0.21	103.55	100.06	101.30	26,133,636
31 May 19	101.25000 -1.88	103.40	101.03	103.40	28,848,416
30 May 19	103.13000 -1.42	105.20	101.99	103.80	24,927,582
29 May 19	104.55000 +1.45	105.22	101.60	101.98	43,169,848
28 May 19	103.10000 +1.10	104.20	101.30	101.60	42,784,080
27 May 19	102.00000 +0.98	102.65	98.50	101.50	35,118,544
24 May 19	101.02000 +1.19	102.88	99.80	100.11	32,483,844
23 May 19	99.83000 -3.48	103.00	99.33	102.22	42,803,480
22 May 19	103.31000 -0.89	105.13	101.00	103.30	28,154,190
21 May 19	104.20000 +0.20	106.18	101.90	104.01	41,802,960
20 May 19	104.00000 -2.46	105.93	101.60	105.80	39,848,032
17 May 19	106.46000 -3.52	110.98	104.99	109.02	50,119,516
16 May 19	109.98000 +0.08	111.99	107.80	108.76	42,650,272
15 May 19	109.90000 +7.42	110.50	103.16	104.20	64,752,068
14 May 19	102.48000 -1.12	104.99	101.00	101.00	43,103,408
13 May 19	103.60000 +4.40	104.30	97.00	99.00	52,161,820
10 May 19	99.20000 +7.39	99.48	93.61	94.59	59,712,664
09 May 19	91.81000 -4.07	95.88	90.02	94.90	52,505,788
08 May 19	95.88000 -0.08	97.66	93.02	93.17	33,331,644
07 May 19	95.96000 +3.84	96.97	93.30	93.30	51,724,248
06 May 19	92.12000 -10.24	98.63	92.12	98.34	71,699,288
30 Apr 19	102.36000 +0.07	104.50	101.00	102.00	29,919,652
29 Apr 19	102.29000 +0.02	105.11	98.80	101.00	57,844,280
26 Apr 19	102.27000 +1.67	103.50	99.90	99.90	41,070,660
25 Apr 19	100.60000 -2.90	104.00	100.60	102.80	32,452,314
24 Apr 19	103.50000 -0.81	106.50	101.00	105.00	36,260,720
23 Apr 19	104.31000 +3.18	106.50	100.50	100.60	52,179,396
22 Apr 19	101.13000 -0.53	103.90	100.50	101.00	35,074,376
19 Apr 19	101.66000 -0.68	102.42	99.86	102.34	30,235,052
18 Apr 19	102.34000 -1.28	104.50	101.80	103.32	27,866,312
17 Apr 19	103.62000 +1.41	105.48	100.30	100.98	42,313,688
16 Apr 19	102.21000 +1.61	102.23	97.06	98.60	47,471,448
15 Apr 19	100.60000 +0.98	104.94	100.00	102.00	46,450,328
12 Apr 19	99.62000 -0.18	100.30	97.00	97.90	41,082,464
11 Apr 19	99.80000 -7.20	106.90	97.57	105.90	67,620,792
10 Apr 19	107.00000 -3.02	110.03	103.00	106.00	67,314,448
09 Apr 19	110.02000 +8.02	110.13	100.11	100.16	47,313,724
08 Apr 19	102.00000 +1.77	105.39	100.01	104.65	53,574,124
04 Apr 19	100.23000 +4.83	101.53	94.19	94.66	51,629,796
03 Apr 19	95.40000 -0.66	97.01	94.61	94.61	24,743,844
02 Apr 19	96.06000 -0.51	96.48	94.28	96.00	35,698,968
01 Apr 19	96.57000 +1.57	97.46	94.00	95.00	54,871,096
29 Mar 19	95.00000 +4.70	98.08	91.14	91.50	57,499,552
28 Mar 19	90.30000 +2.32	91.89	88.01	89.80	60,734,572
27 Mar 19	87.98000 +3.51	89.95	84.55	85.38	49,444,264
26 Mar 19	84.47000 +1.66	85.67	83.17	83.20	32,321,292
25 Mar 19	82.81000 -3.24	85.50	82.30	84.50	33,348,524
22 Mar 19	86.05000 +1.15	86.62	84.01	84.55	28,722,832
21 Mar 19	84.90000 -0.80	86.00	84.53	85.72	21,863,520
20 Mar 19	85.70000 -0.30	88.18	84.40	85.00	40,412,260
19 Mar 19	86.00000 -0.66	88.61	84.30	84.93	61,471,264
18 Mar 19	86.66000 +7.88	86.66	78.50	78.68	78,502,856
15 Mar 19	78.78000 +1.63	79.59	75.01	76.87	40,766,688
14 Mar 19	77.15000 +0.65	78.99	75.72	76.90	43,831,252
13 Mar 19	76.50000 +1.20	77.16	74.65	75.00	32,098,342
12 Mar 19	75.30000 -0.70	77.15	74.77	75.88	34,597,520
11 Mar 19	76.00000 +4.56	76.51	71.60	71.60	45,333,024
08 Mar 19	71.44000 -2.53	74.38	71.01	71.74	42,140,084
07 Mar 19	73.97000 -3.02	76.08	73.20	76.08	46,417,664
06 Mar 19	76.99000 -0.78	77.40	76.00	77.25	34,185,096
05 Mar 19	77.77000 +0.52	78.56	76.77	77.24	33,285,888
04 Mar 19	77.25000 +1.35	79.50	75.51	76.59	61,247,124
01 Mar 19	75.90000 +4.40	76.12	71.70	72.10	49,319,000
28 Feb 19	71.50000 +1.44	72.60	68.51	69.80	39,447,796
27 Feb 19	70.06000 +1.14	72.48	69.15	69.55	48,830,744
26 Feb 19	68.92000 -2.34	71.00	68.80	70.96	45,065,352
25 Feb 19	71.26000 +2.76	71.85	67.49	68.66	59,350,604
22 Feb 19	68.50000 +0.45	68.50	66.80	67.39	23,804,524
21 Feb 19	68.05000 -0.96	69.24	67.56	68.96	28,349,804
20 Feb 19	69.01000 -0.66	70.48	67.80	69.50	29,628,140
19 Feb 19	69.67000 -0.20	70.47	68.61	69.68	33,964,852
18 Feb 19	69.87000 +3.47	69.90	67.10	67.10	43,977,028
15 Feb 19	66.40000 -1.56	68.20	66.07	68.00	31,127,212
14 Feb 19	67.96000 +1.89	68.30	65.59	65.95	44,614,648
13 Feb 19	66.07000 +1.32	66.24	64.48	65.48	37,435,648
12 Feb 19	64.75000 +0.05	66.77	64.30	64.85	43,764,168
11 Feb 19	64.70000 +3.52	65.23	60.60	61.87	43,398,200
01 Feb 19	61.18000 +0.88	61.36	60.22	60.80	39,035,408
31 Jan 19	60.30000 +3.02	60.66	56.61	57.71	52,732,368
30 Jan 19	57.28000 -1.30	59.17	57.20	58.39	28,680,178
29 Jan 19	58.58000 +1.11	58.58	56.70	57.60	31,713,216
28 Jan 19	57.47000 +2.22	58.55	55.50	56.00	59,237,544
25 Jan 19	55.25000 +0.05	55.85	54.72	55.55	24,174,004
24 Jan 19	55.20000 +0.13	55.75	54.50	55.30	19,359,760
23 Jan 19	55.07000 -0.14	55.55	54.60	54.88	20,224,228
22 Jan 19	55.21000 -0.79	56.00	54.65	56.00	33,569,156
21 Jan 19	56.00000 +2.12	56.37	54.62	54.65	54,911,172
18 Jan 19	53.88000 +1.96	54.50	52.20	52.20	52,123,536
17 Jan 19	51.92000 -0.28	52.79	51.56	52.40	23,390,986
16 Jan 19	52.20000 -0.77	52.80	52.03	52.80	33,007,796
15 Jan 19	52.97000 +3.38	53.10	49.51	49.75	50,041,348
14 Jan 19	49.59000 -1.10	50.59	49.48	50.50	21,780,060
11 Jan 19	50.69000 +0.83	50.77	49.72	50.05	24,766,780
10 Jan 19	49.86000 -0.17	50.15	49.23	49.88	18,637,444
09 Jan 19	50.03000 +1.01	50.67	49.15	49.41	33,078,486
08 Jan 19	49.02000 -0.29	49.60	48.88	49.48	16,784,440
07 Jan 19	49.31000 -0.23	50.15	49.03	49.90	23,379,692
04 Jan 19	49.54000 +0.58	49.78	48.00	48.23	24,149,800
03 Jan 19	48.96000 -0.98	50.04	48.27	50.04	27,802,962
02 Jan 19	49.94000 -0.94	51.80	49.83	51.60	23,226,724
28 Dec 18	50.88000 +0.73	51.25	49.82	50.32	19,068,488
27 Dec 18	50.15000 -0.26	51.48	50.15	51.20	13,435,416
26 Dec 18	50.41000 -0.45	51.18	50.20	50.84	9,119,744
25 Dec 18	50.86000 -0.10	51.10	49.85	50.27	12,080,036
24 Dec 18	50.96000 +0.36	51.25	50.06	50.20	10,492,946
21 Dec 18	50.60000 -1.26	51.50	50.05	51.40	19,493,928
20 Dec 18	51.86000 -0.70	52.74	50.91	52.55	18,203,972
19 Dec 18	52.56000 -0.38	54.05	52.51	52.80	19,096,504
18 Dec 18	52.94000 +0.12	53.04	52.30	52.41	10,670,645
17 Dec 18	52.82000 -0.17	53.00	52.21	52.74	10,384,389
14 Dec 18	52.99000 -1.02	53.90	52.92	53.83	17,318,616
13 Dec 18	54.01000 +0.84	54.45	52.90	53.15	23,011,368
12 Dec 18	53.17000 +0.35	53.49	52.69	53.49	12,163,417
11 Dec 18	52.82000 +0.49	52.99	52.12	52.35	11,012,014
10 Dec 18	52.33000 -0.87	53.15	51.89	52.49	15,876,096
07 Dec 18	53.20000 +0.20	53.67	52.80	53.51	14,689,412
06 Dec 18	53.00000 -1.91	54.46	52.73	54.05	29,960,836
05 Dec 18	54.91000 -0.04	55.61	53.95	54.19	28,071,492
04 Dec 18	54.95000 -0.14	55.41	54.41	55.00	21,503,516
03 Dec 18	55.09000 +2.70	55.20	53.40	54.07	46,020,824
30 Nov 18	52.39000 +1.96	52.39	50.50	50.70	39,886,604
29 Nov 18	50.43000 +0.19	51.48	50.40	51.13	24,341,460
28 Nov 18	50.24000 +0.46	50.63	49.66	49.97	13,733,770
27 Nov 18	49.78000 -0.31	50.37	49.54	50.37	10,074,605
26 Nov 18	50.09000 +0.07	50.64	50.00	50.40	9,509,880
23 Nov 18	50.02000 -0.97	51.20	50.00	50.98	13,797,926
22 Nov 18	50.99000 -0.14	51.48	50.36	51.30	12,411,632
21 Nov 18	51.13000 +0.52	51.44	49.90	50.01	18,284,844
20 Nov 18	50.61000 -1.08	51.50	50.60	51.48	18,098,636
19 Nov 18	51.69000 +1.00	51.98	50.60	50.84	24,718,444
16 Nov 18	50.69000 +0.10	51.18	50.41	50.80	19,654,868
15 Nov 18	50.59000 +0.42	50.84	50.21	50.36	15,193,511
14 Nov 18	50.17000 -1.08	51.26	50.06	51.25	20,628,964
13 Nov 18	51.25000 +1.20	51.69	49.27	49.40	32,615,088
12 Nov 18	50.05000 +0.04	50.19	49.00	49.84	26,182,166
09 Nov 18	50.01000 -0.68	50.44	49.89	50.01	14,637,808
08 Nov 18	50.69000 +0.19	51.49	50.50	51.14	18,200,962
07 Nov 18	50.50000 -0.30	51.50	50.22	50.91	24,085,654
06 Nov 18	50.80000 -0.95	51.73	50.02	51.73	28,332,404
05 Nov 18	51.75000 -1.94	52.90	51.10	52.66	45,764,084
02 Nov 18	53.69000 +4.04	53.69	50.85	51.78	59,391,564
01 Nov 18	49.65000 +1.50	50.95	48.71	49.10	63,904,552
31 Oct 18	48.15000 +0.66	48.75	47.49	48.00	46,199,488
30 Oct 18	47.49000 -1.38	48.84	46.06	46.80	55,024,192
29 Oct 18	48.87000 -5.43	51.00	48.87	50.95	37,955,852
26 Oct 18	54.30000 -0.50	55.46	54.00	54.90	23,160,444
25 Oct 18	54.80000 -1.49	55.38	54.02	54.95	29,030,242
24 Oct 18	56.29000 -1.71	57.50	54.81	56.60	44,049,536
23 Oct 18	58.00000 -4.48	62.15	57.18	62.15	54,243,320
22 Oct 18	62.48000 +2.99	63.00	60.21	60.22	44,553,184
19 Oct 18	59.49000 +1.49	59.74	56.57	57.80	36,896,532
18 Oct 18	58.00000 -1.40	59.17	57.76	58.81	17,730,318
17 Oct 18	59.40000 +0.43	59.98	57.70	59.90	26,241,678
16 Oct 18	58.97000 +0.21	59.95	58.30	58.80	15,252,793
15 Oct 18	58.76000 -1.45	60.45	58.58	60.22	25,620,024
12 Oct 18	60.21000 +1.49	60.51	58.60	58.80	37,152,680
11 Oct 18	58.72000 -2.09	60.17	58.02	58.47	45,745,040
10 Oct 18	60.81000 -2.55	63.70	60.50	63.50	41,960,588
09 Oct 18	63.36000 -0.12	64.42	62.80	63.56	21,420,464
08 Oct 18	63.48000 -4.47	66.28	63.48	65.88	37,057,016
28 Sep 18	67.95000 +0.58	68.30	66.80	67.47	23,382,848
27 Sep 18	67.37000 +0.17	67.60	66.43	66.99	21,631,564
26 Sep 18	67.20000 +1.90	68.30	65.58	65.70	43,804,128
25 Sep 18	65.30000 -1.12	66.39	64.88	65.82	19,515,014
21 Sep 18	66.42000 +2.03	66.80	64.57	64.60	33,103,004
20 Sep 18	64.39000 -0.05	64.85	64.03	64.40	16,416,571
19 Sep 18	64.44000 +1.23	65.53	62.90	62.99	41,136,432
18 Sep 18	63.21000 +1.35	63.60	61.01	61.62	26,386,124
17 Sep 18	61.86000 +0.33	62.56	61.03	61.40	23,550,860
14 Sep 18	61.53000 +1.55	62.16	59.70	60.45	29,496,028
13 Sep 18	59.98000 +0.33	60.65	58.58	60.39	20,686,536
12 Sep 18	59.65000 -1.35	61.00	59.59	61.00	19,160,780
11 Sep 18	61.00000 +0.62	61.35	60.20	60.38	20,291,936
10 Sep 18	60.38000 -0.39	60.96	59.28	60.92	19,591,916
07 Sep 18	60.77000 +1.06	61.15	59.80	60.30	22,272,604
06 Sep 18	59.71000 -1.19	61.64	59.18	60.50	31,922,196
05 Sep 18	60.90000 -1.87	62.75	60.80	62.75	21,713,048
04 Sep 18	62.77000 +0.80	62.96	61.60	62.27	19,483,864
03 Sep 18	61.97000 +0.07	62.17	61.09	61.10	20,832,452
31 Aug 18	61.90000 -1.50	62.99	61.63	62.99	24,456,056
30 Aug 18	63.40000 -0.28	64.50	63.12	63.70	18,969,236
29 Aug 18	63.68000 -0.62	64.51	63.34	64.29	24,228,564
28 Aug 18	64.30000 -1.01	66.18	63.97	66.03	39,097,680
27 Aug 18	65.31000 +2.35	65.31	63.10	63.10	34,040,128
24 Aug 18	62.96000 -1.19	63.90	62.50	63.90	18,476,928
23 Aug 18	64.15000 +0.46	64.83	63.18	63.98	17,891,810
22 Aug 18	63.69000 -0.64	64.37	63.28	63.99	14,773,268
21 Aug 18	64.33000 +2.30	64.66	61.90	62.05	35,539,212
20 Aug 18	62.03000 +1.42	62.15	59.58	60.99	29,124,980
17 Aug 18	60.61000 -0.54	62.30	60.30	61.85	25,993,542
16 Aug 18	61.15000 -2.18	63.41	61.14	62.33	30,805,572
15 Aug 18	63.33000 -1.77	65.11	63.28	65.11	20,711,286
14 Aug 18	65.10000 +0.69	65.92	64.11	64.99	29,433,738
13 Aug 18	64.41000 -1.64	65.25	63.10	65.25	36,552,136
10 Aug 18	66.05000 -0.31	67.19	65.34	66.26	21,283,368
09 Aug 18	66.36000 +1.92	66.50	63.82	64.10	26,399,040
08 Aug 18	64.44000 -2.04	66.60	64.24	66.60	23,681,812
07 Aug 18	66.48000 +2.14	66.67	64.00	65.00	27,734,378
06 Aug 18	64.34000 -1.33	66.00	63.88	65.09	25,704,068
03 Aug 18	65.67000 -2.25	68.00	65.66	68.00	26,407,210
02 Aug 18	67.92000 -2.10	70.02	66.62	70.00	33,533,444
01 Aug 18	70.02000 -2.13	72.80	69.98	72.80	26,091,672
31 Jul 18	72.15000 -0.45	72.96	71.73	72.40	14,953,196
30 Jul 18	72.60000 -1.59	74.40	71.93	74.24	19,872,102
27 Jul 18	74.19000 +0.00	74.97	73.38	74.00	16,394,908
26 Jul 18	74.19000 -0.81	75.28	74.00	75.11	20,307,724
25 Jul 18	75.00000 -0.03	75.50	74.52	75.14	23,553,212
24 Jul 18	75.03000 +2.91	75.14	71.58	72.25	37,924,440
23 Jul 18	72.12000 -1.31	73.90	70.81	73.00	29,899,460
20 Jul 18	73.43000 +0.05	73.83	71.50	73.18	25,061,760
19 Jul 18	73.38000 +0.07	74.11	72.95	73.98	14,456,706
18 Jul 18	73.31000 -0.73	74.80	73.18	74.38	16,659,354
17 Jul 18	74.04000 -1.38	75.67	73.15	75.50	18,954,570
16 Jul 18	75.42000 -0.33	76.69	74.90	75.63	20,407,728
13 Jul 18	75.75000 +1.85	75.90	73.51	74.25	27,565,652
12 Jul 18	73.90000 +1.82	74.77	71.98	72.00	28,313,628
11 Jul 18	72.08000 -1.29	72.64	70.93	71.20	19,172,468
10 Jul 18	73.37000 -0.17	74.13	72.08	73.57	22,014,356
09 Jul 18	73.54000 +2.92	73.55	70.40	71.58	32,110,114
06 Jul 18	70.62000 -0.20	71.98	68.88	69.90	33,176,916
05 Jul 18	70.82000 +0.12	72.71	69.70	71.69	32,858,302
04 Jul 18	70.70000 -1.68	72.97	70.55	72.08	24,826,384
03 Jul 18	72.38000 -1.90	74.90	69.58	73.60	41,705,768
02 Jul 18	74.28000 -1.72	77.76	73.53	76.01	26,221,408
29 Jun 18	76.00000 +2.35	76.68	73.30	74.00	22,957,358
28 Jun 18	73.65000 -2.90	75.74	73.07	75.22	33,243,448
27 Jun 18	76.55000 -4.93	81.60	76.29	81.00	42,271,192
26 Jun 18	81.48000 -0.63	82.93	80.05	81.90	28,982,518
25 Jun 18	82.11000 +1.93	83.67	81.02	81.02	36,660,964
22 Jun 18	80.18000 -0.70	80.70	79.03	80.40	24,893,380
21 Jun 18	80.88000 -1.18	83.36	80.80	81.70	26,582,382
20 Jun 18	82.06000 +2.18	82.20	79.59	80.00	26,342,616
19 Jun 18	79.88000 -3.37	82.73	79.29	82.00	38,042,232
15 Jun 18	83.25000 -1.16	84.51	82.61	84.00	24,069,632
14 Jun 18	84.41000 -1.06	86.11	82.65	85.38	26,587,416
13 Jun 18	85.47000 -0.53	86.66	85.03	85.79	28,697,252
12 Jun 18	86.00000 +3.52	86.47	82.16	82.83	46,043,240
11 Jun 18	82.48000 +2.09	83.58	80.08	80.35	41,789,436
08 Jun 18	80.39000 -0.46	81.49	79.13	80.33	25,687,684
07 Jun 18	80.85000 -1.26	82.78	80.44	82.40	24,022,868
06 Jun 18	82.11000 -0.69	83.60	81.80	82.75	28,119,042
05 Jun 18	82.80000 +1.00	83.73	80.62	82.00	39,510,596
04 Jun 18	81.80000 +3.18	82.13	77.90	78.88	45,702,140
01 Jun 18	78.62000 -0.36	79.90	77.74	78.64	27,637,920
31 May 18	78.98000 +2.18	79.59	76.85	77.79	41,529,428
30 May 18	76.80000 +0.46	78.08	74.10	75.65	26,765,570
29 May 18	76.34000 -1.11	79.16	76.13	77.50	32,925,326
28 May 18	77.45000 +3.15	77.45	74.26	74.88	34,950,880
25 May 18	74.30000 +0.28	75.66	74.01	74.02	24,733,728
24 May 18	74.02000 -2.42	76.98	74.00	76.40	28,880,850
23 May 18	76.44000 -1.21	78.14	76.33	77.50	19,462,606
22 May 18	77.65000 +0.47	78.08	76.15	76.90	17,287,556
21 May 18	77.18000 -0.41	79.06	76.62	78.10	18,679,108
18 May 18	77.59000 +0.52	77.98	75.50	76.91	21,657,076
17 May 18	77.07000 -2.10	79.64	76.60	79.40	26,873,152
16 May 18	79.17000 -0.21	80.11	78.95	79.43	26,135,148
15 May 18	79.38000 +1.06	79.50	77.48	78.31	23,369,600
14 May 18	78.32000 +1.26	78.98	77.30	77.66	22,892,924
11 May 18	77.06000 -0.92	79.35	77.00	78.55	22,238,964
10 May 18	77.98000 +1.73	78.19	76.35	76.37	28,304,428
09 May 18	76.25000 +0.21	76.37	74.85	75.80	20,926,220
08 May 18	76.04000 +0.04	76.85	75.33	75.80	28,532,016
07 May 18	76.00000 +3.10	76.18	72.98	73.28	34,444,872
04 May 18	72.90000 -0.90	73.94	72.80	73.55	19,882,976
03 May 18	73.80000 +2.58	73.98	70.50	71.29	31,984,116
02 May 18	71.22000 +3.24	71.25	68.01	69.20	34,830,624
27 Apr 18	67.98000 -1.12	69.97	66.80	69.97	23,621,586
26 Apr 18	69.10000 -3.24	71.91	68.80	71.90	28,351,700
25 Apr 18	72.34000 -0.09	72.65	71.70	71.91	17,474,828
24 Apr 18	72.43000 +2.74	72.60	70.00	70.00	36,973,744
23 Apr 18	69.69000 +0.06	70.50	68.68	69.30	21,469,676
20 Apr 18	69.63000 -0.74	71.35	68.88	70.00	30,706,028
19 Apr 18	70.37000 +4.04	70.50	66.42	67.30	37,086,768
18 Apr 18	66.33000 -0.67	67.94	65.15	67.60	23,950,532
17 Apr 18	67.00000 -0.97	68.75	66.60	68.40	20,055,726
16 Apr 18	67.97000 -0.01	68.98	67.01	67.70	22,397,760
13 Apr 18	67.98000 -1.22	70.25	67.53	69.89	23,660,000
12 Apr 18	69.20000 -1.11	70.70	69.15	70.29	20,716,396
11 Apr 18	70.31000 -0.07	71.40	70.01	70.76	24,083,870
10 Apr 18	70.38000 +0.63	70.38	69.25	69.75	20,743,086
09 Apr 18	69.75000 -0.15	70.59	68.85	69.89	24,102,140
04 Apr 18	69.90000 +2.78	70.66	67.41	67.48	50,076,876
03 Apr 18	67.12000 +0.69	67.64	65.83	65.90	39,623,208
02 Apr 18	66.43000 +0.07	67.81	65.02	65.90	33,105,740
30 Mar 18	66.36000 -1.14	67.65	65.91	67.25	31,431,120
29 Mar 18	67.50000 +2.76	67.85	63.88	65.50	52,291,220
28 Mar 18	64.74000 -3.73	68.16	64.66	67.10	66,248,848
27 Mar 18	68.47000 -1.52	71.55	67.30	71.00	54,114,760
26 Mar 18	69.99000 -1.38	71.00	69.10	70.53	27,866,806
23 Mar 18	71.37000 -0.76	71.48	68.80	70.00	32,138,344
22 Mar 18	72.13000 -2.39	74.61	72.00	74.08	32,849,544
21 Mar 18	74.52000 -1.13	76.58	74.18	76.32	24,310,066
20 Mar 18	75.65000 -2.06	76.95	74.63	76.56	23,932,436
19 Mar 18	77.71000 +0.84	78.15	76.00	76.34	21,019,572
16 Mar 18	76.87000 -1.13	78.74	76.82	78.20	20,518,936
15 Mar 18	78.00000 +2.45	78.28	75.67	75.68	37,340,376
14 Mar 18	75.55000 +0.94	75.67	73.10	74.00	24,022,456
13 Mar 18	74.61000 -1.54	76.99	74.50	76.24	23,113,760
12 Mar 18	76.15000 -0.95	77.80	75.46	77.60	24,233,436
09 Mar 18	77.10000 +0.20	78.39	76.18	77.30	24,552,854
08 Mar 18	76.90000 +3.62	76.96	73.30	73.79	39,520,412
07 Mar 18	73.28000 +0.04	75.08	73.00	73.24	28,376,080
06 Mar 18	73.24000 +1.15	73.31	70.02	72.76	40,694,236
05 Mar 18	72.09000 -1.33	74.48	72.01	73.81	21,115,132
02 Mar 18	73.42000 -0.90	74.80	72.50	73.80	24,660,696
01 Mar 18	74.32000 +0.04	75.46	73.53	73.80	25,464,928
28 Feb 18	74.28000 -1.82	75.78	73.00	74.00	33,010,190
27 Feb 18	76.10000 -2.42	79.10	75.90	78.99	29,074,902
26 Feb 18	78.52000 -1.12	79.95	77.00	79.60	32,026,964
23 Feb 18	79.64000 -0.46	80.98	78.52	80.01	18,911,704
22 Feb 18	80.10000 +3.50	80.23	77.60	77.80	29,097,828
14 Feb 18	76.60000 +1.50	76.66	74.52	76.10	20,804,304
13 Feb 18	75.10000 +0.70	76.95	75.00	75.09	28,384,040
12 Feb 18	74.40000 +3.20	75.00	72.00	72.00	44,602,248
09 Feb 18	71.20000 -0.82	71.40	66.93	69.22	58,892,096
08 Feb 18	72.02000 +1.00	73.88	70.85	70.85	54,490,700
07 Feb 18	71.02000 -5.42	78.10	70.12	77.59	70,381,496
06 Feb 18	76.44000 -1.43	77.75	74.90	76.00	54,196,920
05 Feb 18	77.87000 -4.41	79.70	75.17	79.31	71,330,224
02 Feb 18	82.28000 -0.70	83.88	80.73	82.15	34,858,228
01 Feb 18	82.98000 -1.40	83.85	81.18	83.60	44,568,952
31 Jan 18	84.38000 +2.98	85.09	81.32	81.32	41,788,144
30 Jan 18	81.40000 -0.68	83.08	80.12	81.10	37,462,176
29 Jan 18	82.08000 -4.76	86.60	81.70	86.60	59,138,328
26 Jan 18	86.84000 +0.84	87.77	85.12	85.50	31,205,376
25 Jan 18	86.00000 -1.35	87.09	84.18	86.60	42,112,892
24 Jan 18	87.35000 -2.36	89.58	86.66	89.58	34,969,576
23 Jan 18	89.71000 -0.71	90.80	88.41	90.42	38,468,168
22 Jan 18	90.42000 +5.25	90.50	85.67	85.67	44,582,352
19 Jan 18	85.17000 -1.23	86.88	84.31	86.40	38,200,364
18 Jan 18	86.40000 +0.39	88.35	84.30	86.31	42,970,088
17 Jan 18	86.01000 -4.81	91.12	85.65	90.30	49,610,896
16 Jan 18	90.82000 -0.93	92.50	89.87	90.61	36,615,520
15 Jan 18	91.75000 +0.38	93.18	90.68	91.20	37,964,408
12 Jan 18	91.37000 +3.41	91.75	87.62	87.96	32,092,356
11 Jan 18	87.96000 -0.94	89.78	87.33	88.74	25,477,862
10 Jan 18	88.90000 +2.80	89.16	85.01	86.49	34,245,864
09 Jan 18	86.10000 +3.90	86.10	82.36	82.40	38,836,460
08 Jan 18	82.20000 -0.48	83.61	81.60	82.59	28,681,834
05 Jan 18	82.68000 -0.31	83.45	81.40	82.77	23,195,808
04 Jan 18	82.99000 +2.09	83.61	80.60	80.79	36,057,704
03 Jan 18	80.90000 +0.32	81.76	79.85	80.50	28,461,426
02 Jan 18	80.58000 +0.70	81.00	78.33	80.20	31,525,232
29 Dec 17	79.88000 -0.98	81.96	78.00	81.00	42,744,728
28 Dec 17	80.86000 +2.96	81.98	78.44	79.99	52,670,572
27 Dec 17	77.90000 -1.57	79.94	77.86	79.25	26,333,042
26 Dec 17	79.47000 -1.09	80.69	78.50	80.39	23,816,620
25 Dec 17	80.56000 -0.02	81.49	78.61	80.60	35,763,144
22 Dec 17	80.58000 -1.57	82.50	80.00	81.98	35,180,176
21 Dec 17	82.15000 +0.55	83.58	80.50	81.47	37,939,548
20 Dec 17	81.60000 +3.18	81.69	78.03	78.86	34,102,960
19 Dec 17	78.42000 +1.34	79.81	76.50	76.50	37,955,664
18 Dec 17	77.08000 +4.13	77.08	74.60	75.00	50,553,296
15 Dec 17	72.95000 -1.74	75.45	72.89	74.31	23,098,142
14 Dec 17	74.69000 +0.54	74.88	73.41	74.20	20,967,312
13 Dec 17	74.15000 +2.29	74.35	71.40	72.00	29,951,504
12 Dec 17	71.86000 -0.04	73.00	71.30	72.26	27,824,508
11 Dec 17	71.90000 +4.00	72.24	68.68	68.70	47,997,784
08 Dec 17	67.90000 +1.94	68.05	65.69	65.71	25,699,212
07 Dec 17	65.96000 -2.36	68.80	65.80	68.00	23,199,000
06 Dec 17	68.32000 +0.00	69.50	67.50	68.40	23,902,258
05 Dec 17	68.32000 +0.37	69.59	67.36	67.65	34,202,592
04 Dec 17	67.95000 +2.65	68.71	64.03	65.20	40,686,244
01 Dec 17	65.30000 -0.30	66.65	64.91	66.21	21,172,960
30 Nov 17	65.60000 -0.62	67.50	64.53	66.22	21,744,144
29 Nov 17	66.22000 -2.46	69.20	65.54	69.00	25,854,240
28 Nov 17	68.68000 +1.09	69.38	67.00	67.38	24,691,262
27 Nov 17	67.59000 -0.87	68.68	66.01	67.77	28,097,804
24 Nov 17	68.46000 +0.89	68.48	64.87	67.57	46,733,708
23 Nov 17	67.57000 -4.33	71.25	67.00	71.25	48,586,164
22 Nov 17	71.90000 -2.05	75.90	71.54	73.95	39,523,968
21 Nov 17	73.95000 +1.02	74.44	71.20	72.69	30,819,764
20 Nov 17	72.93000 -1.93	73.30	70.07	73.30	32,310,208
17 Nov 17	74.86000 -1.34	75.60	72.20	74.00	47,033,596
16 Nov 17	76.20000 +1.40	76.76	74.18	74.60	34,445,748
15 Nov 17	74.80000 +2.61	74.87	71.70	71.95	33,050,580
14 Nov 17	72.19000 -2.25	74.40	72.10	74.32	29,481,616
13 Nov 17	74.44000 -0.16	75.01	73.03	74.62	25,587,296
10 Nov 17	74.60000 +3.45	74.73	70.67	70.90	31,606,294
09 Nov 17	71.15000 +0.68	71.22	69.00	70.38	24,410,576
08 Nov 17	70.47000 -0.53	72.13	70.00	71.00	24,631,356
07 Nov 17	71.00000 +0.85	72.80	69.88	70.45	30,055,124
06 Nov 17	70.15000 +1.82	70.38	68.41	68.85	24,885,612
03 Nov 17	68.33000 +0.71	69.28	67.20	67.45	24,052,556
02 Nov 17	67.62000 +0.60	68.40	66.70	67.05	26,806,184
01 Nov 17	67.02000 +0.40	68.44	66.63	66.65	21,530,440
31 Oct 17	66.62000 -0.38	66.95	65.50	66.50	20,553,558
30 Oct 17	67.00000 -0.99	68.01	66.00	67.50	33,666,676
27 Oct 17	67.99000 +2.93	68.99	64.31	65.00	42,370,988
26 Oct 17	65.06000 +2.04	67.18	64.24	65.91	41,403,156
25 Oct 17	63.02000 -0.57	63.83	62.50	63.59	15,740,970
24 Oct 17	63.59000 +0.99	63.86	61.85	62.45	24,862,604
23 Oct 17	62.60000 +0.09	63.18	61.82	62.49	13,649,799
20 Oct 17	62.51000 -0.49	62.84	61.71	62.50	15,181,979
19 Oct 17	63.00000 +1.65	63.80	60.81	61.01	27,871,860
18 Oct 17	61.35000 +1.25	61.35	59.17	60.12	17,653,550
17 Oct 17	60.10000 +0.45	60.30	58.92	59.60	14,629,264
16 Oct 17	59.65000 -1.97	62.15	59.60	61.14	27,003,278
13 Oct 17	61.62000 +0.81	61.95	60.85	60.86	16,202,388
12 Oct 17	60.81000 -0.37	61.95	60.46	61.36	17,600,466
11 Oct 17	61.18000 +2.00	61.83	58.80	59.18	31,321,044
10 Oct 17	59.18000 +0.64	59.21	57.94	58.54	21,535,488
09 Oct 17	58.54000 +1.26	59.10	57.01	58.00	21,684,904
29 Sep 17	57.28000 -0.17	58.45	56.63	57.40	21,716,196
28 Sep 17	57.45000 +0.75	58.11	56.53	56.61	29,043,720
27 Sep 17	56.70000 -0.19	57.22	56.15	56.67	15,862,601
26 Sep 17	56.89000 -0.53	57.35	56.51	57.35	14,299,463
25 Sep 17	57.42000 +1.34	57.50	56.28	56.28	24,614,432
22 Sep 17	56.08000 +0.36	56.43	55.40	55.43	14,385,003
21 Sep 17	55.72000 -0.80	56.54	55.43	56.54	16,426,705
20 Sep 17	56.52000 +0.05	57.50	56.11	56.87	18,529,984
19 Sep 17	56.47000 +0.05	57.50	56.12	56.50	22,188,036
18 Sep 17	56.42000 +1.49	56.80	55.10	55.15	28,720,032
15 Sep 17	54.93000 +0.13	55.58	54.69	54.81	19,711,872
14 Sep 17	54.80000 -0.16	55.39	54.50	54.86	21,513,204
13 Sep 17	54.96000 +1.36	55.50	53.58	53.63	36,445,776
12 Sep 17	53.60000 +0.73	53.65	52.23	52.52	24,861,152
11 Sep 17	52.87000 +1.02	53.00	50.65	51.58	40,671,464
08 Sep 17	51.85000 -1.30	52.96	51.62	52.96	34,400,992
07 Sep 17	53.15000 -0.68	54.04	52.80	53.90	22,573,440
06 Sep 17	53.83000 -0.44	54.49	53.70	54.20	18,834,496
05 Sep 17	54.27000 +0.06	54.77	54.03	54.23	15,102,485
04 Sep 17	54.21000 -1.29	55.45	54.08	55.45	29,862,144
01 Sep 17	55.50000 +0.01	55.93	55.06	55.35	17,744,894
31 Aug 17	55.49000 -0.76	56.54	55.05	56.25	19,022,088
30 Aug 17	56.25000 +1.06	56.47	55.10	55.31	26,056,360
29 Aug 17	55.19000 -0.24	55.85	54.88	55.37	23,125,750
28 Aug 17	55.43000 +1.33	56.50	54.97	54.97	43,888,728
25 Aug 17	54.10000 +0.04	54.48	53.53	54.08	23,102,936
24 Aug 17	54.06000 -0.73	55.00	53.90	54.74	15,314,069
23 Aug 17	54.79000 +0.71	55.00	53.60	53.72	21,013,868
22 Aug 17	54.08000 -1.43	55.11	52.80	55.01	39,643,884
21 Aug 17	55.51000 -0.30	56.10	55.08	55.81	17,854,200
18 Aug 17	55.81000 +0.00	56.21	55.27	55.45	12,938,447
17 Aug 17	55.81000 -1.04	56.78	55.48	56.78	23,442,084
16 Aug 17	56.85000 -0.65	57.50	56.38	57.50	17,247,808
15 Aug 17	57.50000 +0.12	57.97	56.92	57.38	17,083,084
14 Aug 17	57.38000 +1.38	57.80	56.15	56.15	30,578,176
11 Aug 17	56.00000 -1.60	57.58	55.95	57.00	28,591,698
10 Aug 17	57.60000 +0.96	58.88	56.64	56.78	41,624,728
09 Aug 17	56.64000 +0.83	57.80	55.02	55.61	41,440,424
08 Aug 17	55.81000 -0.19	56.38	55.40	55.79	16,623,396
07 Aug 17	56.00000 +1.91	56.15	53.42	53.90	27,072,132
04 Aug 17	54.09000 -0.41	55.05	53.95	54.50	19,489,802
03 Aug 17	54.50000 -1.21	55.86	54.12	55.40	26,313,308
02 Aug 17	55.71000 -0.87	56.68	55.38	56.10	18,480,330
01 Aug 17	56.58000 +0.82	56.58	55.01	55.88	22,920,904
31 Jul 17	55.76000 +0.03	57.38	55.60	55.94	42,300,000
28 Jul 17	55.73000 +1.98	55.79	53.42	53.73	33,678,616
27 Jul 17	53.75000 -0.26	54.30	53.05	54.00	20,862,244
26 Jul 17	54.01000 -1.35	56.01	53.50	55.40	23,526,652
25 Jul 17	55.36000 -0.55	56.44	55.31	56.38	16,795,868
24 Jul 17	55.91000 +1.20	56.75	54.85	54.85	27,426,964
21 Jul 17	54.71000 -0.10	55.59	54.33	54.80	24,618,552
20 Jul 17	54.81000 +1.10	54.87	53.71	53.71	28,370,872
19 Jul 17	53.71000 +1.12	54.30	52.63	52.66	29,949,236
18 Jul 17	52.59000 +1.08	52.70	50.89	51.70	23,913,164
17 Jul 17	51.51000 -1.03	52.69	50.70	52.69	29,468,000
14 Jul 17	52.54000 +0.36	52.77	51.60	51.95	20,202,808
13 Jul 17	52.18000 +0.00	53.12	51.86	52.01	23,843,308
12 Jul 17	52.18000 -1.51	53.67	52.05	53.67	27,722,976
11 Jul 17	53.69000 +0.90	54.28	52.45	52.65	34,226,180
10 Jul 17	52.79000 +0.99	52.93	50.76	51.59	40,733,980
07 Jul 17	51.80000 -1.19	52.78	51.60	52.78	30,890,584
06 Jul 17	52.99000 -0.43	53.50	52.19	53.50	31,370,656
05 Jul 17	53.42000 +0.87	53.58	52.50	52.52	30,327,332
04 Jul 17	52.55000 -1.48	53.80	51.97	53.80	39,001,960
03 Jul 17	54.03000 -1.63	55.89	53.78	55.60	33,166,228
30 Jun 17	55.66000 +0.24	56.00	55.00	55.32	20,075,326
29 Jun 17	55.42000 -0.22	55.95	54.90	55.61	25,571,256
28 Jun 17	55.64000 -1.52	56.88	55.60	56.79	27,582,268
27 Jun 17	57.16000 +0.42	57.20	56.00	56.63	31,307,388
26 Jun 17	56.74000 +1.74	57.18	55.08	55.08	37,038,460
23 Jun 17	55.00000 +0.85	55.12	53.45	53.73	35,085,488
22 Jun 17	54.15000 -0.46	55.26	53.88	54.57	46,808,448
21 Jun 17	54.61000 +2.41	54.61	51.75	52.50	45,263,456
20 Jun 17	52.20000 -0.37	52.96	51.90	52.65	34,893,200
19 Jun 17	52.57000 +0.55	53.08	51.97	52.33	37,036,876
16 Jun 17	52.02000 -0.19	53.16	51.68	52.07	24,033,424
15 Jun 17	52.21000 -1.49	53.71	51.80	53.50	39,471,072
14 Jun 17	53.70000 -0.99	55.17	53.11	54.20	30,678,796
13 Jun 17	54.69000 -0.14	54.83	53.52	54.83	25,482,824
12 Jun 17	54.83000 +2.66	55.99	52.52	52.69	39,041,904
09 Jun 17	52.17000 +0.77	52.87	51.40	51.40	22,421,062
08 Jun 17	51.40000 +0.50	52.55	50.61	50.96	30,019,780
07 Jun 17	50.90000 +2.39	51.20	48.55	48.60	36,078,652
06 Jun 17	48.51000 +1.42	48.60	47.00	47.09	18,703,696
05 Jun 17	47.09000 -0.87	48.50	47.05	48.01	17,161,752
02 Jun 17	47.96000 -0.38	48.74	47.40	48.16	16,731,047
01 Jun 17	48.34000 +0.46	48.54	47.27	47.50	19,566,050
31 May 17	47.88000 +0.32	47.88	46.36	47.14	21,149,466
26 May 17	47.56000 -0.17	48.26	46.90	47.80	19,259,404
25 May 17	47.73000 -0.22	48.18	47.10	47.84	15,637,031
24 May 17	47.95000 -0.31	48.61	46.90	48.25	23,805,410
23 May 17	48.26000 +1.13	48.75	46.84	47.13	27,114,212
22 May 17	47.13000 +0.05	47.56	46.52	47.21	14,387,799
19 May 17	47.08000 +0.58	47.40	46.50	46.51	15,786,409
18 May 17	46.50000 +0.14	47.45	46.11	46.17	16,015,098
17 May 17	46.36000 -1.24	47.65	46.31	47.42	23,139,738
16 May 17	47.60000 +2.42	47.60	44.83	45.15	41,133,152
15 May 17	45.18000 +0.93	45.50	44.11	44.26	19,195,200
12 May 17	44.25000 -0.08	44.27	43.01	43.55	19,609,508
11 May 17	44.33000 +0.84	44.47	43.28	43.48	18,203,050
10 May 17	43.49000 -0.18	44.33	43.37	43.59	17,560,712
09 May 17	43.67000 +1.05	43.75	41.81	42.53	24,781,464
08 May 17	42.62000 -1.54	44.23	42.62	44.23	24,311,886
05 May 17	44.16000 -0.22	44.75	43.77	44.38	20,494,350
04 May 17	44.38000 -0.54	44.92	44.22	44.90	13,934,135
03 May 17	44.92000 +0.32	45.45	44.44	44.66	15,116,828
02 May 17	44.60000 -0.90	45.26	44.08	45.26	20,882,592
28 Apr 17	45.50000 -0.50	46.80	44.32	46.66	34,678,260
27 Apr 17	46.00000 +0.30	46.20	45.00	45.49	18,762,562
26 Apr 17	45.70000 -0.90	47.75	45.51	46.57	37,061,656
25 Apr 17	46.60000 +2.29	46.71	44.75	44.75	34,054,132
24 Apr 17	44.31000 -1.34	45.15	44.03	45.00	20,766,360
21 Apr 17	45.65000 +0.00	46.10	45.03	45.66	24,663,720
20 Apr 17	45.65000 +1.65	45.89	43.80	44.01	35,490,588
19 Apr 17	44.00000 +0.12	44.85	43.40	44.10	21,411,692
18 Apr 17	43.88000 +0.92	44.50	42.83	42.95	30,494,052
17 Apr 17	42.96000 +0.61	43.33	41.85	42.05	20,397,528
14 Apr 17	42.35000 -0.46	43.18	41.92	43.00	15,750,860
13 Apr 17	42.81000 +0.76	43.00	41.83	42.01	20,772,770
12 Apr 17	42.05000 +1.10	42.38	40.56	40.73	31,026,352
11 Apr 17	40.95000 -0.71	41.66	39.85	41.49	32,670,966
10 Apr 17	41.66000 -1.03	42.66	41.42	42.65	26,067,612
07 Apr 17	42.69000 -0.26	43.11	42.60	42.87	13,812,967
06 Apr 17	42.95000 -0.17	43.29	42.50	43.23	16,809,412
05 Apr 17	43.12000 +0.12	43.84	42.68	42.79	24,151,168
31 Mar 17	43.00000 +0.27	43.02	42.05	42.52	21,676,956
30 Mar 17	42.73000 -0.37	43.50	42.17	43.07	20,190,944
29 Mar 17	43.10000 +0.33	43.56	42.58	42.72	22,193,804
28 Mar 17	42.77000 +0.22	42.77	42.10	42.63	16,534,690
27 Mar 17	42.55000 -0.69	43.47	42.00	43.01	26,857,956
24 Mar 17	43.24000 -0.32	44.58	43.01	43.97	27,192,730
23 Mar 17	43.56000 -0.40	43.88	42.95	43.70	22,565,460
22 Mar 17	43.96000 +0.58	44.20	42.80	43.01	38,144,700
21 Mar 17	43.38000 +2.29	43.68	41.30	41.37	69,607,520
20 Mar 17	41.09000 +0.33	41.14	40.60	40.76	17,475,558
17 Mar 17	40.76000 -0.28	41.50	40.66	40.85	20,112,248
16 Mar 17	41.04000 -0.50	42.28	40.60	41.97	38,411,032
15 Mar 17	41.54000 +0.16	41.85	41.38	41.39	12,508,655
14 Mar 17	41.38000 -0.27	41.94	41.01	41.63	14,474,419
13 Mar 17	41.65000 +0.99	41.75	40.75	40.75	28,798,340
10 Mar 17	40.66000 -0.01	41.52	40.48	40.50	19,700,636
09 Mar 17	40.67000 -0.45	41.11	40.31	41.11	15,050,345
08 Mar 17	41.12000 -0.53	41.61	41.00	41.60	14,142,243
07 Mar 17	41.65000 +1.10	41.72	40.33	40.40	29,548,334
06 Mar 17	40.55000 +0.56	40.68	39.61	40.00	25,414,126
03 Mar 17	39.99000 +0.03	40.17	39.50	39.72	14,442,974
02 Mar 17	39.96000 -0.02	40.19	39.71	39.90	11,794,003
01 Mar 17	39.98000 +0.42	40.32	39.50	39.52	17,462,272
28 Feb 17	39.56000 +0.17	39.85	39.30	39.50	12,119,871
27 Feb 17	39.39000 -0.90	40.28	39.29	40.26	21,824,500
24 Feb 17	40.29000 -0.19	40.48	39.82	40.40	16,424,697
23 Feb 17	40.48000 -0.80	41.86	40.20	41.10	21,183,618
22 Feb 17	41.28000 +0.42	41.59	40.60	40.90	29,154,768
21 Feb 17	40.86000 -0.54	41.33	40.42	41.30	24,245,020
20 Feb 17	41.40000 +2.45	41.40	39.02	39.02	47,690,952
17 Feb 17	38.95000 +0.49	39.69	38.50	38.52	24,153,708
16 Feb 17	38.46000 +0.06	38.77	38.22	38.44	12,140,073
15 Feb 17	38.40000 -0.26	39.15	38.30	38.87	14,712,002
14 Feb 17	38.66000 +0.08	38.90	38.30	38.70	16,832,098
13 Feb 17	38.58000 +0.75	39.26	37.71	37.83	39,356,688
10 Feb 17	37.83000 +0.49	38.10	37.37	37.40	28,284,154
09 Feb 17	37.34000 +0.25	37.85	37.10	37.16	22,521,012
08 Feb 17	37.09000 +0.64	37.34	36.26	36.51	19,983,088
07 Feb 17	36.45000 +0.00	36.85	36.39	36.58	12,108,227
06 Feb 17	36.45000 +0.04	36.85	36.39	36.42	13,931,545
03 Feb 17	36.41000 -0.59	37.18	36.32	37.10	14,552,029
26 Jan 17	37.00000 -0.27	37.49	36.98	37.40	14,243,808
25 Jan 17	37.27000 -0.15	37.58	36.81	37.08	18,676,334
24 Jan 17	37.42000 +0.04	37.84	37.00	37.55	19,021,290
23 Jan 17	37.38000 +0.47	38.10	37.08	37.15	39,390,728
20 Jan 17	36.91000 +0.06	37.00	36.68	36.90	16,535,872
19 Jan 17	36.85000 -0.10	37.06	36.63	37.05	19,015,208
18 Jan 17	36.95000 +1.19	37.04	35.40	35.77	44,741,832
17 Jan 17	35.76000 +0.31	36.16	35.32	35.40	17,756,018
16 Jan 17	35.45000 -0.24	35.97	34.88	35.47	19,198,128
13 Jan 17	35.69000 +0.09	35.89	35.32	35.68	15,631,495
12 Jan 17	35.60000 -0.26	36.00	35.41	35.99	15,825,878
11 Jan 17	35.86000 -0.64	36.79	35.65	36.60	22,294,346
10 Jan 17	36.50000 +0.05	36.97	36.40	36.40	22,885,904
09 Jan 17	36.45000 +0.35	36.80	35.93	36.00	26,692,244
06 Jan 17	36.10000 +0.17	36.60	35.76	35.93	33,652,040
05 Jan 17	35.93000 +0.03	36.24	35.70	36.03	25,815,924
04 Jan 17	35.90000 +1.24	35.95	34.55	34.66	46,053,668
03 Jan 17	34.66000 +0.18	34.88	34.30	34.48	15,534,740
30 Dec 16	34.48000 +0.63	34.64	33.89	34.03	23,201,908
29 Dec 16	33.85000 -0.06	34.08	33.77	33.91	11,029,684
28 Dec 16	33.91000 -0.43	34.46	33.86	34.31	12,407,956
27 Dec 16	34.34000 -0.01	34.67	34.30	34.40	11,835,392
26 Dec 16	34.35000 -0.07	34.35	33.65	34.15	19,686,074
23 Dec 16	34.42000 -0.99	35.44	34.42	35.44	23,261,964
22 Dec 16	35.41000 -0.22	35.78	35.30	35.63	10,159,827
21 Dec 16	35.63000 +0.23	35.85	35.50	35.55	12,815,520
20 Dec 16	35.40000 -0.61	35.99	35.30	35.90	24,335,976
19 Dec 16	36.01000 +0.56	36.48	35.53	35.53	32,238,108
16 Dec 16	35.45000 +0.11	35.58	34.98	35.40	15,251,903
15 Dec 16	35.34000 -0.13	36.14	35.01	35.70	31,641,104
14 Dec 16	35.47000 -0.79	36.20	35.40	36.18	27,093,756
13 Dec 16	36.26000 +0.69	36.44	35.24	35.40	33,502,238
12 Dec 16	35.57000 -1.09	37.39	35.34	36.80	36,006,896
09 Dec 16	36.66000 -0.14	37.09	36.52	36.70	24,353,696
08 Dec 16	36.80000 +0.60	37.68	35.98	36.29	48,575,440
07 Dec 16	36.20000 +0.03	36.41	35.90	36.35	20,726,242
06 Dec 16	36.17000 +0.63	36.25	35.54	35.66	28,702,950
05 Dec 16	35.54000 -0.21	36.48	35.11	35.11	33,351,008
02 Dec 16	35.75000 -0.42	36.25	35.50	36.02	24,382,316
01 Dec 16	36.17000 +0.24	36.65	35.67	36.13	34,202,904
30 Nov 16	35.93000 -0.79	37.07	35.85	36.45	39,402,944
29 Nov 16	36.72000 +1.25	37.57	35.44	35.48	73,303,064
28 Nov 16	35.47000 +0.30	36.17	35.45	35.60	34,121,808
25 Nov 16	35.17000 +0.02	35.43	34.75	35.15	16,629,465
24 Nov 16	35.15000 +0.10	35.45	34.63	34.95	34,910,116
23 Nov 16	35.05000 +0.63	35.08	34.49	34.57	36,496,612
22 Nov 16	34.42000 -0.03	34.55	34.30	34.45	15,470,825
21 Nov 16	34.45000 -0.01	34.60	34.34	34.45	11,820,585
18 Nov 16	34.46000 -0.15	34.67	34.30	34.64	11,302,571
17 Nov 16	34.61000 +0.08	34.78	34.34	34.40	12,257,903
16 Nov 16	34.53000 -0.28	34.81	34.43	34.80	11,776,927
15 Nov 16	34.81000 +0.46	34.86	34.21	34.34	21,449,260
14 Nov 16	34.35000 -0.44	34.88	34.18	34.79	28,638,960
11 Nov 16	34.79000 -0.21	35.04	34.58	35.04	22,086,222
10 Nov 16	35.00000 +0.30	35.08	34.85	34.99	17,166,340
09 Nov 16	34.70000 -0.22	35.09	34.31	34.97	18,830,110
08 Nov 16	34.92000 +0.38	35.15	34.62	34.62	20,195,764
07 Nov 16	34.54000 +0.26	34.82	34.19	34.46	15,635,313
04 Nov 16	34.28000 -0.50	34.90	34.20	34.74	19,837,748
03 Nov 16	34.78000 +0.14	35.09	34.55	34.60	16,015,914
02 Nov 16	34.64000 -0.55	35.10	34.62	35.10	14,557,559
01 Nov 16	35.19000 +0.21	35.26	34.59	34.96	19,376,216
31 Oct 16	34.98000 -0.35	35.60	34.74	35.15	24,228,384
28 Oct 16	35.33000 +0.68	35.55	34.50	34.50	42,440,112
27 Oct 16	34.65000 -0.28	34.88	34.33	34.88	26,878,232
26 Oct 16	34.93000 +0.60	35.88	34.30	34.35	57,290,344
25 Oct 16	34.33000 +0.62	34.37	33.66	33.68	33,249,246
24 Oct 16	33.71000 +0.14	33.83	33.35	33.40	15,282,712
21 Oct 16	33.57000 -0.07	33.80	33.25	33.66	15,204,143
20 Oct 16	33.64000 -0.16	34.02	33.60	33.75	11,954,450
19 Oct 16	33.80000 -0.09	34.02	33.60	34.00	16,638,254
18 Oct 16	33.89000 +0.59	33.94	33.30	33.30	28,774,108
17 Oct 16	33.30000 +0.17	33.75	33.03	33.13	20,023,848
14 Oct 16	33.13000 +0.08	33.27	33.00	33.05	11,835,654
13 Oct 16	33.05000 -0.44	33.64	33.00	33.43	18,664,624
12 Oct 16	33.49000 +0.02	33.73	33.30	33.38	13,025,225
11 Oct 16	33.47000 -0.20	33.87	33.21	33.77	22,611,728
10 Oct 16	33.67000 +0.31	33.92	33.36	33.47	22,054,298
30 Sep 16	33.36000 +0.68	33.49	32.62	32.62	23,175,186
29 Sep 16	32.68000 +0.36	32.98	32.30	32.31	13,244,357
28 Sep 16	32.32000 -0.20	32.65	32.30	32.65	6,704,614
27 Sep 16	32.52000 +0.24	32.53	32.25	32.25	9,832,360
26 Sep 16	32.28000 -1.00	33.20	32.28	33.20	18,583,620
23 Sep 16	33.28000 -0.20	33.48	33.02	33.40	15,151,733
22 Sep 16	33.48000 +0.80	33.55	32.75	32.83	29,686,224
21 Sep 16	32.68000 +0.15	32.77	32.53	32.53	9,907,089
20 Sep 16	32.53000 -0.01	32.96	32.46	32.52	14,465,228
19 Sep 16	32.54000 +0.42	32.63	32.25	32.25	16,756,874
14 Sep 16	32.12000 -0.33	32.48	32.05	32.28	13,054,364
13 Sep 16	32.45000 +0.33	32.50	32.04	32.32	16,320,983
12 Sep 16	32.12000 -1.28	33.23	32.02	33.07	36,685,956
09 Sep 16	33.40000 -0.18	33.86	33.33	33.65	17,374,240
08 Sep 16	33.58000 -0.23	33.82	33.50	33.58	22,606,572
07 Sep 16	33.81000 -0.53	34.34	33.62	34.34	28,707,512
06 Sep 16	34.34000 +0.33	34.44	33.60	33.87	17,335,830
05 Sep 16	34.01000 +0.16	34.15	33.66	33.90	18,628,460
02 Sep 16	33.85000 -0.46	34.35	33.62	34.20	28,352,734
01 Sep 16	34.31000 -0.60	34.97	34.28	34.91	31,306,748
31 Aug 16	34.91000 +0.18	35.19	34.56	35.17	35,019,960
30 Aug 16	34.73000 +0.22	35.07	34.58	34.70	19,663,372
29 Aug 16	34.51000 -0.06	34.93	34.46	34.70	17,925,016
26 Aug 16	34.57000 -0.22	35.06	34.48	34.73	18,623,928
25 Aug 16	34.79000 -0.24	34.89	34.55	34.81	22,554,152
24 Aug 16	35.03000 -0.32	35.34	34.71	35.00	33,977,144
23 Aug 16	35.35000 -0.46	36.07	35.02	35.70	25,247,726
22 Aug 16	35.81000 +0.19	36.38	35.55	35.59	21,921,028
19 Aug 16	35.62000 -0.33	36.15	35.43	35.85	19,606,600
18 Aug 16	35.95000 -0.60	36.53	35.84	36.35	28,807,608
17 Aug 16	36.55000 +0.35	37.13	36.10	36.30	38,176,188
16 Aug 16	36.20000 -0.40	37.29	36.02	36.67	44,600,480
15 Aug 16	36.60000 +0.94	36.85	35.51	35.70	52,093,880
12 Aug 16	35.66000 +0.14	35.80	35.00	35.47	27,688,504
11 Aug 16	35.52000 +0.56	36.08	35.01	35.01	39,942,016
10 Aug 16	34.96000 -0.40	35.43	34.85	35.13	19,389,136
09 Aug 16	35.36000 +0.90	35.56	34.18	34.33	35,413,608
08 Aug 16	34.46000 +0.04	34.52	33.53	34.25	35,554,792
05 Aug 16	34.42000 -0.48	35.10	34.30	34.90	18,550,380
04 Aug 16	34.90000 -0.03	35.29	34.54	34.82	15,682,348
03 Aug 16	34.93000 +0.29	35.14	34.30	34.49	19,161,006
02 Aug 16	34.64000 -0.19	35.16	34.19	34.69	27,015,244
01 Aug 16	34.83000 -1.34	36.28	34.69	36.20	32,611,128
29 Jul 16	36.17000 +0.38	37.14	35.69	35.80	38,788,040
28 Jul 16	35.79000 +0.71	36.26	34.69	34.79	40,463,992
27 Jul 16	35.08000 -0.53	35.83	34.27	35.53	38,812,892
26 Jul 16	35.61000 +0.97	35.67	34.18	34.56	35,658,888
25 Jul 16	34.64000 -0.27	35.11	34.08	34.11	31,930,728
22 Jul 16	34.91000 -0.72	35.65	34.66	35.60	32,380,556
21 Jul 16	35.63000 +0.37	35.99	35.21	35.31	38,329,660
20 Jul 16	35.26000 -0.21	35.59	35.05	35.40	30,903,216
19 Jul 16	35.47000 -1.55	37.23	34.90	37.10	59,666,908
18 Jul 16	37.02000 -0.12	37.36	36.62	37.00	25,011,808
15 Jul 16	37.14000 +0.02	37.39	36.56	37.00	27,803,076
14 Jul 16	37.12000 -0.30	38.08	36.74	37.42	35,425,856
13 Jul 16	37.42000 -0.65	37.92	36.80	37.92	40,533,444
12 Jul 16	38.07000 +0.73	38.53	36.80	37.25	57,940,648
11 Jul 16	37.34000 +1.64	38.80	35.55	35.55	78,362,184
08 Jul 16	35.70000 +0.88	36.23	34.50	34.93	48,744,544
07 Jul 16	34.82000 -0.59	35.94	34.48	35.25	47,466,764
06 Jul 16	35.41000 +2.42	35.66	32.82	32.94	74,871,704
05 Jul 16	32.99000 +0.52	33.65	32.30	32.62	42,453,212
04 Jul 16	32.47000 +0.10	32.80	32.06	32.33	26,132,626
01 Jul 16	32.37000 -0.16	33.16	32.32	32.40	15,028,863
30 Jun 16	32.53000 +0.34	33.11	32.20	32.20	26,039,346
29 Jun 16	32.19000 -0.08	32.45	31.81	32.35	12,933,150
28 Jun 16	32.27000 +0.03	32.48	31.97	32.04	16,298,441
27 Jun 16	32.24000 +1.03	32.43	31.20	31.20	24,251,726
24 Jun 16	31.21000 -0.75	32.13	30.90	31.84	21,147,544
23 Jun 16	31.96000 -0.02	32.34	31.53	31.90	15,389,382
22 Jun 16	31.98000 +0.20	32.15	31.63	31.70	13,152,607
21 Jun 16	31.78000 -0.37	32.68	31.60	32.28	14,471,935
20 Jun 16	32.15000 -0.56	32.55	31.76	32.45	26,429,020
17 Jun 16	32.71000 +1.55	32.79	31.30	31.33	52,143,428
16 Jun 16	31.16000 -0.19	31.46	30.90	31.29	24,106,094
15 Jun 16	31.35000 +0.95	31.58	30.01	30.16	32,819,070
14 Jun 16	30.40000 +0.41	30.57	29.96	29.96	19,836,856
13 Jun 16	29.99000 -0.71	30.85	29.96	30.31	19,772,524
08 Jun 16	30.70000 -0.62	31.22	30.47	31.22	19,406,342
07 Jun 16	31.32000 +0.20	31.44	30.95	31.15	19,912,768
06 Jun 16	31.12000 -0.21	31.49	30.75	31.33	26,542,960
03 Jun 16	31.33000 +1.05	31.87	30.19	30.27	47,721,376
02 Jun 16	30.28000 +0.36	30.36	29.82	29.90	20,392,356
01 Jun 16	29.92000 -0.11	30.20	29.83	30.00	15,552,469
31 May 16	30.03000 +1.23	30.19	28.78	28.80	31,068,462
30 May 16	28.80000 -0.06	28.97	28.33	28.76	14,945,927
27 May 16	28.86000 -0.02	29.05	28.67	28.88	14,819,515
26 May 16	28.88000 -0.04	29.13	28.41	28.94	16,872,174
25 May 16	28.92000 -0.58	29.81	28.88	29.64	17,431,076
24 May 16	29.50000 -0.49	30.00	29.30	30.00	12,847,418
23 May 16	29.99000 +0.55	30.00	29.30	29.40	19,661,860
20 May 16	29.44000 +0.39	29.45	28.88	29.05	15,262,562
19 May 16	29.05000 -0.15	29.52	28.95	29.15	15,940,295
18 May 16	29.20000 -0.15	29.55	28.48	29.10	24,518,044
17 May 16	29.35000 -0.47	29.90	29.33	29.90	21,658,380
16 May 16	29.82000 -0.06	29.83	29.05	29.60	29,264,284
13 May 16	29.88000 -0.22	31.10	29.56	29.98	29,037,866
12 May 16	30.10000 -0.22	30.30	29.23	30.00	29,845,316
11 May 16	30.32000 +0.60	30.96	29.62	29.78	50,517,768
10 May 16	29.72000 +0.45	30.37	28.85	29.15	48,144,944
09 May 16	29.27000 -0.04	29.69	29.10	29.22	36,968,728
06 May 16	29.31000 -1.09	30.45	29.31	30.45	43,531,584
05 May 16	30.40000 -0.26	31.05	30.12	30.57	37,441,068
04 May 16	30.66000 -0.34	31.25	30.50	30.90	50,736,136
03 May 16	31.00000 +2.60	31.15	28.50	28.68	92,271,880
29 Apr 16	28.40000 +0.87	29.14	28.28	28.60	67,572,608
28 Apr 16	27.53000 -0.18	27.89	27.29	27.76	11,685,411
27 Apr 16	27.71000 +0.41	27.84	27.30	27.30	17,431,624
26 Apr 16	27.30000 +0.16	27.43	27.10	27.10	12,055,909
25 Apr 16	27.14000 +0.34	27.38	26.71	26.71	18,656,684
22 Apr 16	26.80000 +0.52	26.92	26.05	26.09	15,591,046
21 Apr 16	26.28000 +0.08	26.64	26.13	26.13	13,321,023
20 Apr 16	26.20000 -0.48	26.82	25.71	26.68	22,386,226
19 Apr 16	26.68000 -0.31	27.22	26.37	27.15	25,654,044
18 Apr 16	26.99000 -0.71	27.58	26.92	27.48	14,960,842
15 Apr 16	27.70000 +0.09	27.90	27.52	27.65	14,547,582
14 Apr 16	27.61000 +0.24	27.79	27.32	27.41	13,178,316
13 Apr 16	27.37000 +0.17	27.75	27.20	27.23	25,680,050
12 Apr 16	27.20000 -0.04	27.24	26.97	27.20	16,369,207
11 Apr 16	27.24000 -0.01	27.85	27.07	27.48	39,996,352
08 Apr 16	27.25000 -0.54	28.05	27.01	27.59	22,996,140
07 Apr 16	27.79000 -0.80	28.70	27.79	28.49	19,775,404
06 Apr 16	28.59000 +0.51	28.71	28.00	28.01	28,566,048
05 Apr 16	28.08000 +0.09	28.20	27.78	27.88	27,236,724
01 Apr 16	27.99000 -0.12	28.17	27.69	28.00	20,087,880
31 Mar 16	28.11000 -0.01	28.49	27.96	28.25	26,227,612
30 Mar 16	28.12000 +0.12	28.32	27.78	28.00	27,908,660
29 Mar 16	28.00000 -0.08	28.28	27.60	28.10	27,229,828
28 Mar 16	28.08000 +0.83	28.68	27.38	27.38	55,526,912
25 Mar 16	27.25000 +0.55	27.41	26.70	26.84	33,962,776
24 Mar 16	26.70000 +0.36	27.26	26.18	26.26	39,543,920
23 Mar 16	26.34000 -0.13	26.53	26.00	26.31	18,232,118
22 Mar 16	26.47000 +0.07	26.87	26.08	26.25	34,019,200
21 Mar 16	26.40000 +0.30	26.84	25.93	26.11	57,654,392
18 Mar 16	26.10000 +0.60	26.35	25.18	25.57	42,131,896
17 Mar 16	25.50000 +0.22	25.73	25.07	25.48	17,735,944
16 Mar 16	25.28000 -0.24	25.70	24.91	25.41	12,887,219
15 Mar 16	25.52000 +0.07	25.85	24.92	25.31	20,551,996
14 Mar 16	25.45000 +0.05	26.46	25.38	25.61	32,075,208
11 Mar 16	25.40000 +0.26	25.80	24.86	25.15	19,397,000
10 Mar 16	25.14000 +0.35	25.55	24.61	24.70	26,682,076
09 Mar 16	24.79000 -0.27	24.90	24.20	24.62	16,436,965
08 Mar 16	25.06000 -0.30	25.31	24.52	25.31	18,150,444
07 Mar 16	25.36000 +0.19	25.83	25.05	25.31	37,225,432
04 Mar 16	25.17000 +0.67	25.49	24.31	24.44	52,867,652
03 Mar 16	24.50000 +0.63	25.19	23.87	23.92	36,772,468
02 Mar 16	23.87000 +1.04	23.95	22.81	22.81	24,773,006
01 Mar 16	22.83000 +0.37	23.04	22.42	22.55	11,328,145
29 Feb 16	22.46000 -0.98	23.59	22.31	23.40	17,495,440
26 Feb 16	23.44000 +0.36	23.82	22.93	23.18	10,812,376
25 Feb 16	23.08000 -1.11	24.20	22.81	24.19	21,972,000
24 Feb 16	24.19000 +0.19	24.21	23.70	23.80	19,297,476
23 Feb 16	24.00000 +0.15	24.36	23.64	23.90	26,363,902
22 Feb 16	23.85000 +0.55	23.96	23.33	23.50	23,016,568
19 Feb 16	23.30000 -0.15	23.47	23.00	23.38	17,849,780
18 Feb 16	23.45000 -0.49	24.10	23.37	24.06	20,938,088
17 Feb 16	23.94000 -0.10	24.15	23.71	24.00	10,195,224
16 Feb 16	24.04000 +0.77	24.13	23.34	23.39	13,093,245
15 Feb 16	23.27000 -0.41	23.44	22.80	23.30	12,821,395
05 Feb 16	23.68000 -0.64	24.47	23.67	24.36	13,675,586
04 Feb 16	24.32000 +0.03	24.63	24.27	24.35	12,569,261
03 Feb 16	24.29000 +0.09	24.29	23.86	24.01	7,208,472
02 Feb 16	24.20000 +0.18	24.57	24.05	24.05	12,997,016
01 Feb 16	24.02000 +0.36	24.45	23.55	23.66	17,873,452
29 Jan 16	23.66000 +0.98	23.89	22.68	22.68	16,534,325
28 Jan 16	22.68000 -0.27	23.28	22.60	22.95	10,510,214
27 Jan 16	22.95000 -0.60	23.70	22.51	23.58	18,677,272
26 Jan 16	23.55000 -0.89	24.69	23.30	24.37	17,676,424
25 Jan 16	24.44000 +0.36	24.53	24.10	24.30	12,293,557
22 Jan 16	24.08000 +0.04	24.40	23.70	24.33	11,754,508
21 Jan 16	24.04000 -0.57	24.94	24.01	24.28	19,179,164
20 Jan 16	24.61000 -0.30	24.94	24.00	24.76	21,781,608
19 Jan 16	24.91000 +0.97	24.91	23.88	23.93	22,370,886
18 Jan 16	23.94000 +0.34	24.21	23.25	23.41	18,535,796
15 Jan 16	23.60000 -0.70	24.60	23.45	24.21	19,783,360
14 Jan 16	24.30000 +0.19	24.56	23.41	23.60	21,279,020
13 Jan 16	24.11000 +0.03	24.92	24.02	24.24	29,089,274
12 Jan 16	24.08000 +0.01	24.54	23.83	24.50	20,740,720
11 Jan 16	24.07000 -1.84	25.85	23.93	25.45	36,922,860
08 Jan 16	25.91000 +0.63	26.46	24.51	25.68	32,262,722
07 Jan 16	25.28000 -1.30	26.27	25.13	26.27	6,628,601
06 Jan 16	26.58000 +0.58	26.88	25.74	25.91	31,830,538
05 Jan 16	26.00000 +0.33	26.58	25.12	25.50	37,333,700
04 Jan 16	25.67000 -1.61	27.45	25.50	27.38	22,700,240
31 Dec 15	27.28000 -0.28	27.83	27.10	27.68	22,861,286
30 Dec 15	27.56000 +0.33	27.95	27.32	27.39	33,010,964
29 Dec 15	27.23000 +0.83	27.26	26.45	26.52	28,076,192
28 Dec 15	26.40000 -0.72	27.58	26.31	27.32	30,385,562
25 Dec 15	27.12000 -0.53	27.90	26.92	27.85	25,878,948
24 Dec 15	27.65000 +0.17	27.98	27.31	27.50	30,308,576
23 Dec 15	27.48000 -0.21	27.99	27.33	27.71	30,665,800
22 Dec 15	27.69000 +0.00	28.35	27.10	27.72	50,841,572
21 Dec 15	27.69000 +1.74	28.15	25.83	25.88	94,809,552
18 Dec 15	25.95000 +0.41	26.10	25.33	25.58	37,608,416
17 Dec 15	25.54000 +0.61	25.55	25.07	25.07	25,972,840
16 Dec 15	24.93000 -0.20	25.23	24.88	25.17	15,375,695
15 Dec 15	25.13000 +0.21	25.19	24.87	24.99	18,622,748
14 Dec 15	24.92000 +0.32	24.96	24.31	24.35	16,654,881
11 Dec 15	24.60000 +0.08	24.75	24.17	24.46	14,553,750
10 Dec 15	24.52000 -0.35	24.95	24.46	24.90	17,601,236
09 Dec 15	24.87000 +0.02	25.03	24.60	24.85	14,296,764
08 Dec 15	24.85000 -0.70	25.45	24.75	25.45	16,529,750
07 Dec 15	25.55000 +0.25	25.80	25.24	25.45	20,928,740
04 Dec 15	25.30000 -0.31	25.55	25.20	25.53	16,725,594
03 Dec 15	25.61000 -0.07	25.85	25.49	25.60	25,970,180
02 Dec 15	25.68000 +0.89	26.00	24.60	24.70	44,182,408
01 Dec 15	24.79000 +0.76	24.92	23.80	24.00	24,217,592
30 Nov 15	24.03000 -0.23	24.49	23.55	24.30	23,645,952
27 Nov 15	24.26000 -0.91	25.17	24.10	25.05	30,677,538
26 Nov 15	25.17000 -0.16	25.48	25.01	25.41	24,118,642
25 Nov 15	25.33000 +0.05	25.41	25.00	25.26	26,109,860
24 Nov 15	25.28000 -0.17	25.49	25.02	25.39	21,185,552
23 Nov 15	25.45000 -0.55	25.99	25.36	25.90	27,004,250
20 Nov 15	26.00000 -0.28	26.46	25.81	26.29	26,643,420
19 Nov 15	26.28000 +0.26	26.42	25.98	26.06	25,228,496
18 Nov 15	26.02000 +0.11	26.34	25.72	25.91	32,541,204
17 Nov 15	25.91000 +0.27	26.15	25.60	25.76	37,980,556
16 Nov 15	25.64000 -0.11	25.75	25.21	25.30	22,565,434
13 Nov 15	25.75000 -0.02	26.04	25.41	25.53	33,000,224
12 Nov 15	25.77000 -0.39	26.26	25.55	26.15	31,731,600
11 Nov 15	26.16000 -0.29	26.65	25.90	26.40	37,543,976
10 Nov 15	26.45000 -0.34	26.74	26.23	26.60	39,484,572
09 Nov 15	26.79000 +0.87	27.09	25.63	25.82	54,161,932
06 Nov 15	25.92000 +0.10	26.25	25.60	25.67	43,099,616
05 Nov 15	25.82000 +0.34	26.37	25.10	25.37	61,486,604
04 Nov 15	25.48000 +1.41	25.56	24.12	24.12	68,098,992
03 Nov 15	24.07000 -0.13	24.78	23.90	24.21	39,383,648
02 Nov 15	24.20000 -1.53	25.96	23.40	24.93	112,481,368
29 Jul 15	25.73000 +0.13	26.17	25.33	25.53	20,828,526
28 Jul 15	25.60000 +0.67	25.71	24.00	24.30	76,192,040
27 Jul 15	24.93000 -2.77	27.96	24.93	27.27	73,884,272
24 Jul 15	27.70000 -0.20	29.15	27.54	27.99	93,734,776
23 Jul 15	27.90000 +0.28	27.99	27.30	27.72	60,836,532
22 Jul 15	27.62000 +0.91	27.99	26.72	27.00	75,084,840
21 Jul 15	26.71000 +0.31	27.11	25.91	26.25	41,481,136
20 Jul 15	26.40000 -0.50	27.43	26.18	26.95	53,153,204
17 Jul 15	26.90000 +1.26	27.20	25.70	25.90	58,199,532
16 Jul 15	25.64000 +0.92	26.50	24.72	24.72	58,296,476
15 Jul 15	24.72000 -1.60	26.15	24.45	25.90	64,299,840
14 Jul 15	26.32000 -2.04	27.95	25.96	27.45	100,234,440
13 Jul 15	28.36000 +1.84	28.70	26.01	26.55	135,450,608
10 Jul 15	26.52000 +2.41	26.52	24.80	25.18	133,782,872
09 Jul 15	24.11000 +2.19	24.11	21.92	21.92	110,796,512
08 Jul 15	21.92000 -2.44	22.88	21.92	21.92	170,846,384
07 Jul 15	24.36000 -1.24	25.03	23.18	24.83	124,446,824
06 Jul 15	25.60000 +0.55	27.56	23.38	27.56	128,468,504
03 Jul 15	25.05000 -2.54	28.15	24.83	26.49	120,767,744
02 Jul 15	27.59000 -3.07	30.87	27.59	30.75	127,409,512
01 Jul 15	30.66000 -1.04	33.58	30.17	31.00	125,769,976
30 Jun 15	31.70000 +1.24	32.09	28.50	30.40	141,781,872
29 Jun 15	30.46000 +0.90	31.84	28.10	30.75	145,077,888
26 Jun 15	29.56000 -2.34	31.91	28.71	30.90	113,636,912
25 Jun 15	31.90000 -0.96	33.41	31.36	33.00	94,538,608
24 Jun 15	32.86000 +2.03	33.85	31.00	31.00	128,358,296
23 Jun 15	30.83000 +2.62	30.88	27.90	28.35	88,651,064
19 Jun 15	28.21000 -2.12	29.96	27.76	29.08	69,743,304
18 Jun 15	30.33000 -2.05	32.63	30.30	32.18	82,048,904
17 Jun 15	32.38000 +1.09	32.60	29.80	30.85	76,247,136
16 Jun 15	31.29000 -1.09	32.24	30.68	32.24	86,354,536
15 Jun 15	32.38000 +1.57	33.20	30.84	31.30	126,762,904
12 Jun 15	30.81000 +1.47	32.08	29.42	29.42	118,459,520
11 Jun 15	29.34000 -0.16	29.50	28.96	29.30	59,376,352
10 Jun 15	29.50000 +0.75	30.06	28.26	28.50	105,579,536
09 Jun 15	28.75000 -0.41	29.48	28.50	29.18	86,059,728
08 Jun 15	29.16000 +1.07	29.34	27.61	28.05	120,035,056
05 Jun 15	28.09000 +0.56	28.32	27.17	27.60	89,741,288
04 Jun 15	27.53000 -0.45	28.08	26.15	27.96	74,779,536
03 Jun 15	27.98000 -0.57	28.68	27.44	28.58	64,464,940
02 Jun 15	28.55000 +0.33	28.55	27.66	28.32	75,975,880
01 Jun 15	28.22000 +1.39	28.23	26.79	26.94	73,964,856
29 May 15	26.83000 -0.17	27.49	26.30	27.01	74,286,928
28 May 15	27.00000 -0.59	29.18	26.50	27.88	128,358,528
27 May 15	27.59000 -0.31	27.94	27.31	27.90	79,625,144
26 May 15	27.90000 +0.30	27.95	27.13	27.71	96,355,456
25 May 15	27.60000 +0.51	27.68	27.09	27.10	87,630,288
22 May 15	27.09000 +0.50	27.25	26.41	26.78	76,613,008
21 May 15	26.59000 +0.90	26.67	25.69	25.69	67,651,480
20 May 15	25.69000 +0.00	26.15	25.58	25.61	54,583,928
19 May 15	25.69000 +0.69	25.73	24.85	25.00	47,279,412
18 May 15	25.00000 -0.25	25.22	24.93	25.05	35,304,848
15 May 15	25.25000 -0.43	25.95	25.15	25.69	45,808,408
14 May 15	25.68000 -0.57	26.23	25.60	26.23	49,623,816
13 May 15	26.25000 +0.11	26.68	25.99	26.12	65,133,812
12 May 15	26.14000 +0.01	26.45	25.85	26.18	53,679,620
11 May 15	26.13000 +0.58	26.16	25.24	25.55	60,119,648
08 May 15	25.55000 +0.70	25.65	24.98	25.17	57,984,732
07 May 15	24.85000 +0.06	25.28	24.78	24.80	42,647,344
06 May 15	24.79000 -0.44	25.77	24.66	25.59	58,590,872
05 May 15	25.23000 -1.35	26.58	25.22	26.58	59,561,500
04 May 15	26.58000 +0.47	27.10	26.14	26.18	52,980,960
30 Apr 15	26.11000 -0.05	26.39	26.10	26.25	39,489,280
29 Apr 15	26.16000 +0.00	26.36	25.58	25.58	54,564,280
28 Apr 15	26.16000 -0.85	26.98	25.92	26.85	70,893,272
27 Apr 15	27.01000 +0.12	27.50	26.77	26.81	69,168,992
24 Apr 15	26.89000 -0.92	27.70	25.99	27.37	88,922,176
23 Apr 15	27.81000 -0.37	28.30	27.41	28.11	78,043,040
22 Apr 15	28.18000 +0.12	28.28	27.61	28.10	101,395,416
21 Apr 15	28.06000 +1.89	28.45	26.26	26.27	154,609,664
20 Apr 15	26.17000 -0.58	27.26	26.06	26.60	121,075,864
17 Apr 15	26.75000 -0.30	27.39	26.48	27.04	160,985,280
16 Apr 15	27.05000 +2.27	27.26	24.68	24.78	181,555,648
15 Apr 15	24.78000 -0.28	25.47	24.50	25.07	71,596,232
14 Apr 15	25.06000 +0.39	25.89	24.52	24.65	96,770,856
13 Apr 15	24.67000 +0.50	24.88	24.04	24.28	83,605,760
10 Apr 15	24.17000 +0.56	24.28	23.53	23.61	79,232,776
09 Apr 15	23.61000 -0.56	24.36	23.31	24.21	77,413,968
08 Apr 15	24.17000 -0.01	24.76	23.81	24.20	102,881,704
07 Apr 15	24.18000 +0.77	24.30	23.45	23.52	102,550,184
03 Apr 15	23.41000 +0.05	23.47	23.14	23.18	62,756,640
02 Apr 15	23.36000 +0.15	23.58	23.09	23.25	65,073,600
01 Apr 15	23.21000 +0.03	23.26	23.00	23.13	76,422,752
31 Mar 15	23.18000 -0.35	24.00	23.10	23.49	82,918,992
30 Mar 15	23.53000 +0.40	23.62	23.06	23.19	71,054,000
27 Mar 15	23.13000 -0.21	23.45	22.95	23.38	57,968,640
26 Mar 15	23.34000 +0.86	23.42	22.41	22.49	102,530,576
25 Mar 15	22.48000 -0.28	22.76	22.41	22.76	57,197,076
24 Mar 15	22.76000 -0.08	23.18	22.40	23.00	86,235,328
23 Mar 15	22.84000 +0.21	22.98	22.66	22.72	64,806,548
20 Mar 15	22.63000 +0.21	22.87	22.41	22.47	51,693,348
19 Mar 15	22.42000 -0.42	22.76	22.24	22.75	57,519,512
18 Mar 15	22.84000 +0.36	22.86	22.33	22.49	61,252,528
17 Mar 15	22.48000 +0.30	22.86	22.15	22.29	73,438,528
16 Mar 15	22.18000 +0.54	22.19	21.70	21.77	51,050,488
13 Mar 15	21.64000 -0.06	21.80	21.50	21.75	37,790,704
12 Mar 15	21.70000 +0.40	21.74	21.24	21.45	54,055,628
11 Mar 15	21.30000 -0.01	21.60	21.24	21.30	36,430,428
10 Mar 15	21.31000 +0.04	21.48	21.18	21.29	40,448,904
09 Mar 15	21.27000 +0.35	21.28	20.66	20.86	40,069,208
06 Mar 15	20.92000 +0.19	21.06	20.68	20.79	32,682,836
05 Mar 15	20.73000 -0.31	21.06	20.51	21.01	33,119,120
04 Mar 15	21.04000 +0.21	21.08	20.78	20.93	28,239,904
03 Mar 15	20.83000 -0.41	21.20	20.78	21.20	38,456,312
02 Mar 15	21.24000 -0.14	21.45	21.08	21.45	46,075,948
27 Feb 15	21.38000 +0.16	21.64	21.26	21.30	47,102,832
26 Feb 15	21.22000 +0.50	21.24	20.61	20.69	29,370,904
25 Feb 15	20.72000 -0.55	21.34	20.61	21.28	43,450,584
17 Feb 15	21.27000 -0.12	21.54	21.19	21.45	29,942,320
16 Feb 15	21.39000 -0.09	21.55	21.15	21.55	28,847,656
13 Feb 15	21.48000 -0.05	21.78	21.44	21.70	32,924,656
12 Feb 15	21.53000 +0.40	21.64	21.17	21.21	26,964,992
11 Feb 15	21.13000 -0.02	21.32	21.02	21.18	17,247,732
10 Feb 15	21.15000 +0.38	21.49	20.77	20.77	27,832,676
09 Feb 15	20.77000 +0.44	20.83	20.30	20.34	30,705,812
06 Feb 15	20.33000 -0.82	21.21	20.21	21.08	42,779,056
05 Feb 15	21.15000 -0.41	21.95	21.10	21.82	32,285,568
04 Feb 15	21.56000 -0.14	21.98	21.53	21.71	27,498,456
03 Feb 15	21.70000 +0.24	21.76	21.30	21.65	30,580,688
02 Feb 15	21.46000 -0.74	22.00	21.40	21.84	36,300,952
30 Jan 15	22.20000 -0.03	22.62	22.20	22.30	30,484,804
29 Jan 15	22.23000 -0.47	22.64	22.20	22.49	33,053,758
28 Jan 15	22.70000 -0.33	23.12	22.65	22.85	36,501,380
27 Jan 15	23.03000 +0.34	23.16	22.55	22.71	65,577,528
26 Jan 15	22.69000 +0.28	22.76	22.21	22.43	40,398,472
23 Jan 15	22.41000 -0.53	23.07	22.25	22.96	52,108,316
22 Jan 15	22.94000 +0.17	23.28	22.63	22.85	46,067,576
21 Jan 15	22.77000 +0.66	22.85	22.05	22.47	48,956,388
20 Jan 15	22.11000 +0.56	22.38	21.65	21.78	52,785,148
19 Jan 15	21.55000 -1.82	22.98	21.10	22.30	75,677,936
16 Jan 15	23.37000 +0.51	23.40	22.88	23.02	47,674,304
15 Jan 15	22.86000 +0.53	22.87	22.09	22.35	42,433,856
14 Jan 15	22.33000 -0.64	23.20	22.18	22.98	56,103,112
13 Jan 15	22.97000 -0.07	23.38	22.76	22.92	36,895,896
12 Jan 15	23.04000 -0.68	23.58	22.71	23.49	70,708,720
09 Jan 15	23.72000 -0.21	24.95	23.71	23.72	97,230,368
08 Jan 15	23.93000 +0.45	24.39	23.21	23.55	88,698,488
07 Jan 15	23.48000 -0.28	24.52	23.23	23.78	93,095,424
06 Jan 15	23.76000 +0.11	23.98	23.28	23.65	128,098,496
05 Jan 15	23.65000 +2.15	23.65	21.51	21.59	167,342,768
31 Dec 14	21.50000 +0.18	21.65	21.26	21.30	53,077,304
30 Dec 14	21.32000 -0.33	21.68	21.25	21.50	60,603,892
29 Dec 14	21.65000 +0.04	22.40	21.45	21.55	107,281,448
26 Dec 14	21.61000 +0.19	21.69	21.10	21.30	77,401,432
25 Dec 14	21.42000 +0.39	21.48	20.98	21.12	75,507,016
24 Dec 14	21.03000 -0.70	22.28	20.88	21.69	118,261,128
23 Dec 14	21.73000 +0.43	22.49	21.00	21.20	172,890,752
22 Dec 14	21.30000 +1.28	21.30	19.75	20.08	159,291,408
19 Dec 14	20.02000 +0.06	20.50	19.81	20.08	98,789,856
18 Dec 14	19.96000 -0.02	20.24	19.88	19.95	42,076,820
17 Dec 14	19.98000 -0.29	20.35	19.80	20.30	57,208,844
16 Dec 14	20.27000 -0.24	20.48	20.03	20.48	53,873,032
15 Dec 14	20.51000 +0.14	20.61	20.01	20.38	52,202,568
12 Dec 14	20.37000 +0.02	20.70	20.31	20.37	51,251,120
11 Dec 14	20.35000 -0.22	21.05	20.13	20.58	66,721,156
10 Dec 14	20.57000 +0.83	20.68	19.70	19.93	82,427,048
09 Dec 14	19.74000 -0.49	21.59	19.61	20.19	150,205,120
08 Dec 14	20.23000 +0.60	20.32	19.21	19.55	89,842,288
05 Dec 14	19.63000 -0.40	20.70	19.13	20.32	118,256,560
04 Dec 14	20.03000 +0.59	20.05	19.38	19.45	94,975,720
03 Dec 14	19.44000 +0.52	19.98	19.01	19.01	118,106,968
02 Dec 14	18.92000 +0.07	19.02	18.48	18.80	80,450,736
01 Dec 14	18.85000 +0.75	18.99	18.11	18.16	105,065,872
28 Nov 14	18.10000 +0.04	18.13	17.85	18.06	41,207,536
27 Nov 14	18.06000 -0.09	18.25	17.94	18.19	39,971,356
26 Nov 14	18.15000 +0.19	18.20	17.85	17.97	41,302,768
25 Nov 14	17.96000 +0.13	17.98	17.76	17.84	30,050,362
24 Nov 14	17.83000 +0.18	17.94	17.64	17.65	34,418,640
21 Nov 14	17.65000 +0.15	17.66	17.43	17.50	20,137,956
20 Nov 14	17.50000 +0.00	17.52	17.35	17.39	13,059,924
19 Nov 14	17.50000 -0.15	17.66	17.37	17.58	20,680,756
18 Nov 14	17.65000 -0.33	17.99	17.51	17.89	30,253,468
17 Nov 14	17.98000 -0.24	18.76	17.96	18.60	39,923,416
14 Nov 14	18.22000 +0.42	18.33	17.72	17.79	48,291,120
13 Nov 14	17.80000 -0.20	18.02	17.71	18.02	24,322,724
12 Nov 14	18.00000 +0.10	18.06	17.77	17.90	27,827,838
11 Nov 14	17.90000 -0.06	18.19	17.73	18.10	61,474,040
10 Nov 14	17.96000 +0.79	17.96	17.23	17.25	60,187,080
07 Nov 14	17.17000 -0.15	17.33	17.12	17.33	22,525,620
06 Nov 14	17.32000 +0.11	17.34	17.18	17.27	16,947,850
05 Nov 14	17.21000 -0.17	17.38	17.10	17.38	19,079,868
04 Nov 14	17.38000 -0.22	17.60	17.35	17.60	20,221,028
03 Nov 14	17.60000 -0.09	17.85	17.52	17.70	21,770,114
31 Oct 14	17.69000 +0.37	17.76	17.31	17.35	33,089,304
30 Oct 14	17.32000 -0.06	17.47	17.26	17.34	20,791,672
29 Oct 14	17.38000 +0.10	17.42	17.07	17.18	25,557,040
28 Oct 14	17.28000 +0.21	17.28	17.06	17.11	15,754,367
27 Oct 14	17.07000 +0.07	17.14	16.80	16.99	13,781,109
24 Oct 14	17.00000 -0.26	17.29	17.00	17.26	21,514,982
23 Oct 14	17.26000 -0.26	17.51	17.21	17.50	18,329,162
22 Oct 14	17.52000 -0.17	17.75	17.47	17.73	16,052,628
21 Oct 14	17.69000 -0.16	17.90	17.68	17.86	14,226,027
20 Oct 14	17.85000 -0.18	18.11	17.75	18.06	19,908,240
17 Oct 14	18.03000 +0.33	18.05	17.67	17.70	26,259,982
16 Oct 14	17.70000 -0.08	17.87	17.60	17.72	22,440,516
15 Oct 14	17.78000 -0.16	17.94	17.59	17.91	31,530,542
14 Oct 14	17.94000 -0.08	18.13	17.89	17.94	18,936,144
13 Oct 14	18.02000 -0.33	18.25	17.85	18.24	25,465,442
10 Oct 14	18.35000 -0.27	18.59	18.24	18.54	20,767,392
09 Oct 14	18.62000 +0.26	18.64	18.18	18.32	24,984,060
08 Oct 14	18.36000 -0.11	18.50	18.08	18.48	24,907,108
30 Sep 14	18.47000 +0.02	18.54	18.42	18.50	14,106,115
29 Sep 14	18.45000 +0.09	18.57	18.36	18.38	15,774,098
26 Sep 14	18.36000 -0.11	18.49	18.20	18.40	13,738,124
25 Sep 14	18.47000 +0.01	18.70	18.36	18.52	25,548,540
24 Sep 14	18.46000 +0.29	18.46	17.98	18.12	21,500,620
23 Sep 14	18.17000 +0.08	18.18	17.92	18.09	19,741,776
22 Sep 14	18.09000 -0.59	18.63	18.06	18.63	23,080,044
19 Sep 14	18.68000 +0.19	18.79	18.46	18.50	19,147,074
18 Sep 14	18.49000 -0.01	18.57	18.38	18.50	19,637,792
17 Sep 14	18.50000 -0.03	18.63	18.34	18.55	18,064,648
16 Sep 14	18.53000 -0.34	18.95	18.52	18.86	21,071,556
15 Sep 14	18.87000 -0.14	19.00	18.76	19.00	20,050,908
12 Sep 14	19.01000 -0.02	19.01	18.80	19.01	16,950,676
11 Sep 14	19.03000 -0.15	19.27	19.00	19.19	18,928,392
10 Sep 14	19.18000 +0.03	19.27	19.01	19.15	13,202,631
09 Sep 14	19.15000 -0.26	19.50	19.06	19.42	20,350,030
05 Sep 14	19.41000 -0.13	19.69	19.29	19.66	20,068,884
04 Sep 14	19.54000 +0.11	19.68	19.42	19.45	13,669,923
03 Sep 14	19.43000 +0.10	19.78	19.34	19.37	22,059,584
02 Sep 14	19.33000 +0.52	19.39	18.80	18.94	30,052,342
01 Sep 14	18.81000 +0.08	18.91	18.49	18.75	20,793,600
29 Aug 14	18.73000 +0.36	18.76	18.38	18.40	13,959,288
28 Aug 14	18.37000 -0.43	18.84	18.36	18.71	19,065,712
27 Aug 14	18.80000 +0.10	18.87	18.68	18.68	7,531,815
26 Aug 14	18.70000 -0.17	18.96	18.69	18.83	13,694,727
25 Aug 14	18.87000 -0.57	19.38	18.85	19.38	24,197,222
22 Aug 14	19.44000 +0.02	19.56	19.35	19.43	12,273,810
21 Aug 14	19.42000 -0.33	19.77	19.33	19.75	12,983,219
20 Aug 14	19.75000 +0.26	19.79	19.28	19.41	24,443,030
19 Aug 14	19.49000 -0.14	19.66	19.35	19.65	17,342,360
18 Aug 14	19.63000 +0.13	19.85	19.51	19.58	16,861,372
15 Aug 14	19.50000 +0.22	19.67	19.28	19.28	21,313,104
14 Aug 14	19.28000 -0.21	19.75	19.27	19.52	17,435,172
13 Aug 14	19.49000 +0.31	19.86	19.14	19.18	36,237,772
12 Aug 14	19.18000 -0.01	19.32	19.08	19.19	11,938,667
11 Aug 14	19.19000 +0.16	19.31	18.99	19.02	14,099,768
08 Aug 14	19.03000 +0.06	19.13	18.75	18.95	16,571,442
07 Aug 14	18.97000 -0.42	19.47	18.90	19.33	25,664,192
06 Aug 14	19.39000 -0.11	19.47	19.17	19.37	14,316,866
05 Aug 14	19.50000 -0.18	19.79	19.25	19.68	19,757,750
04 Aug 14	19.68000 +0.38	19.72	19.30	19.30	18,411,472
01 Aug 14	19.30000 -0.09	19.68	19.28	19.33	19,594,926
31 Jul 14	19.39000 +0.16	19.45	19.12	19.18	15,725,849
30 Jul 14	19.23000 -0.30	19.68	18.85	19.48	38,416,800
29 Jul 14	19.53000 -0.49	20.11	19.51	20.08	25,900,952
28 Jul 14	20.02000 +0.39	20.35	19.66	19.66	26,938,600
25 Jul 14	19.63000 +0.13	19.74	19.35	19.51	18,712,120
24 Jul 14	19.50000 +0.02	19.88	19.20	19.55	18,113,704
23 Jul 14	19.48000 -0.01	19.77	19.26	19.44	12,408,508
22 Jul 14	19.49000 +0.54	19.62	18.91	18.91	21,078,088
21 Jul 14	18.95000 -0.35	19.66	18.95	19.20	18,742,812
18 Jul 14	19.30000 +0.58	19.70	18.53	18.53	30,932,192
17 Jul 14	18.72000 -0.44	19.19	18.44	19.13	26,890,170
16 Jul 14	19.16000 -0.05	19.68	19.00	19.23	19,522,732
15 Jul 14	19.21000 +0.25	19.82	18.86	18.90	50,673,280
14 Jul 14	18.96000 +1.05	19.00	17.90	17.91	44,350,088
11 Jul 14	17.91000 +0.19	18.11	17.63	17.71	15,825,789
10 Jul 14	17.72000 +0.41	17.98	17.31	17.31	16,037,351
09 Jul 14	17.31000 -0.42	18.00	17.31	17.68	14,695,776
08 Jul 14	17.73000 +0.11	17.90	17.46	17.69	13,763,255
07 Jul 14	17.62000 +0.26	17.69	17.29	17.31	11,952,978
04 Jul 14	17.36000 -0.05	17.45	17.28	17.41	10,612,235
03 Jul 14	17.41000 +0.34	17.44	17.02	17.07	13,871,807
02 Jul 14	17.07000 +0.06	17.13	16.97	17.03	8,922,618
01 Jul 14	17.01000 -0.92	17.33	16.95	17.33	12,935,837
30 Jun 14	17.93000 +0.09	18.20	17.81	17.83	20,585,892
27 Jun 14	17.84000 +0.10	17.85	17.62	17.74	10,433,771
26 Jun 14	17.74000 +0.25	18.01	17.55	17.58	13,965,412
25 Jun 14	17.49000 -0.14	17.63	17.47	17.63	7,987,254
24 Jun 14	17.63000 +0.38	17.70	17.20	17.24	13,845,072
23 Jun 14	17.25000 +0.21	17.28	17.05	17.05	6,000,203
20 Jun 14	17.04000 -0.14	17.24	16.92	17.24	7,626,707
19 Jun 14	17.18000 +0.01	17.30	17.08	17.16	6,411,762
18 Jun 14	17.17000 +0.02	17.33	17.06	17.15	7,475,481
17 Jun 14	17.15000 -0.32	17.47	16.98	17.47	14,817,577
16 Jun 14	17.47000 -0.23	17.78	17.38	17.68	10,555,014
13 Jun 14	17.70000 +0.17	17.82	17.46	17.51	11,833,087
12 Jun 14	17.53000 +0.02	17.80	17.35	17.50	9,243,485
11 Jun 14	17.51000 +0.11	17.60	17.35	17.39	10,392,211
10 Jun 14	17.40000 +0.47	17.45	16.94	16.94	18,391,188
09 Jun 14	16.93000 -0.02	17.01	16.83	17.00	5,559,924
06 Jun 14	16.95000 +0.12	17.03	16.80	16.90	9,823,385
05 Jun 14	16.83000 +0.31	16.84	16.44	16.50	6,292,424
04 Jun 14	16.52000 -0.19	16.76	16.46	16.71	5,310,355
03 Jun 14	16.71000 -0.07	16.96	16.65	16.78	5,368,137
30 May 14	16.78000 -0.01	16.95	16.76	16.79	4,577,037
29 May 14	16.79000 -0.05	17.02	16.75	16.84	7,624,925
28 May 14	16.84000 +0.22	16.90	16.55	16.62	10,657,634
27 May 14	16.62000 +0.03	16.82	16.51	16.58	6,579,678
26 May 14	16.59000 +0.09	16.76	16.55	16.59	5,830,829
23 May 14	16.50000 +0.11	16.57	16.26	16.38	5,243,911
22 May 14	16.39000 -0.05	16.57	16.29	16.33	6,687,493
21 May 14	16.44000 +0.35	16.48	15.95	16.00	13,461,369
20 May 14	16.09000 -0.31	16.49	15.99	16.45	16,733,813
19 May 14	16.40000 -0.42	16.70	16.18	16.59	14,671,643
16 May 14	16.82000 +0.09	16.89	16.70	16.70	5,195,691
15 May 14	16.73000 -0.22	17.04	16.70	16.95	9,744,498
14 May 14	16.95000 -0.31	17.30	16.87	17.26	13,271,254
13 May 14	17.26000 +0.11	17.35	17.08	17.15	10,657,399
12 May 14	17.15000 +0.24	17.34	16.90	17.00	16,083,836
09 May 14	16.91000 +0.00	17.09	16.78	16.88	10,112,097
08 May 14	16.91000 -0.09	17.21	16.90	17.00	7,102,281
07 May 14	17.00000 -0.06	17.12	16.96	17.07	5,890,938
06 May 14	17.06000 -0.08	17.24	16.97	17.03	8,413,726
05 May 14	17.14000 -0.46	17.49	16.84	17.49	15,741,280
30 Apr 14	17.60000 +0.03	17.80	17.46	17.55	12,733,463
29 Apr 14	17.57000 +0.36	17.80	17.07	17.10	14,902,138
28 Apr 14	17.21000 -0.03	17.55	17.00	17.30	16,961,312
25 Apr 14	17.24000 -0.63	17.75	17.20	17.67	18,759,320
24 Apr 14	17.87000 +0.17	17.92	17.48	17.70	15,400,971
23 Apr 14	17.70000 +0.61	17.86	17.01	17.09	24,092,220
22 Apr 14	17.09000 -0.09	17.27	16.89	17.12	12,836,384
21 Apr 14	17.18000 -0.48	17.72	17.08	17.55	12,120,224
18 Apr 14	17.66000 -0.01	17.85	17.50	17.59	8,881,713
17 Apr 14	17.67000 +0.06	17.82	17.55	17.62	9,974,816
16 Apr 14	17.61000 +0.01	17.77	17.50	17.65	10,097,071
15 Apr 14	17.60000 -0.37	18.01	17.58	17.95	16,235,640
14 Apr 14	17.97000 -0.20	18.17	17.87	18.00	17,181,172
11 Apr 14	18.17000 +0.72	18.30	17.37	17.45	52,912,796
10 Apr 14	17.45000 +0.12	17.56	17.12	17.28	18,022,156
09 Apr 14	17.33000 +0.11	17.57	17.12	17.25	19,207,060
08 Apr 14	17.22000 +0.05	17.28	16.84	17.08	17,745,756
04 Apr 14	17.17000 -0.02	17.19	16.85	17.14	10,786,249
03 Apr 14	17.19000 -0.09	17.40	17.17	17.34	11,481,833
02 Apr 14	17.28000 +0.05	17.64	17.10	17.17	25,561,192
01 Apr 14	17.23000 +0.56	17.25	16.57	16.64	23,443,026
31 Mar 14	16.67000 +0.07	16.89	16.56	16.56	12,286,064
28 Mar 14	16.60000 -0.46	17.19	16.48	17.03	25,566,414
27 Mar 14	17.06000 -0.03	17.27	17.02	17.09	15,551,363
26 Mar 14	17.09000 -0.16	17.56	17.05	17.25	19,553,862
25 Mar 14	17.25000 -0.53	17.60	16.99	17.60	30,901,564
24 Mar 14	17.78000 +0.38	17.80	17.20	17.38	27,636,508
21 Mar 14	17.40000 +0.38	17.48	16.96	17.00	24,747,608
20 Mar 14	17.02000 -0.53	17.75	17.01	17.46	30,235,416
19 Mar 14	17.55000 -0.48	17.98	17.39	17.82	30,551,824
18 Mar 14	18.03000 +0.27	18.47	17.63	17.64	63,742,768
17 Mar 14	17.76000 +0.18	17.87	17.31	17.58	35,158,512
14 Mar 14	17.58000 -0.22	17.84	17.37	17.60	45,678,144
13 Mar 14	17.80000 +1.07	17.90	16.73	16.78	92,677,456
12 Mar 14	16.73000 +0.14	17.12	16.41	16.61	80,309,456
11 Mar 14	16.59000 +1.14	16.66	15.35	15.40	63,279,388
10 Mar 14	15.45000 -0.71	16.09	15.44	16.00	25,199,516
07 Mar 14	16.16000 +0.05	16.34	15.80	16.09	27,467,206
06 Mar 14	16.11000 -0.06	16.26	15.85	16.10	22,473,240
05 Mar 14	16.17000 +0.27	16.33	15.71	16.00	38,200,172
04 Mar 14	15.90000 +0.12	16.29	15.53	15.60	35,644,996
03 Mar 14	15.78000 +0.51	15.81	15.04	15.20	30,923,150
28 Feb 14	15.27000 +0.17	15.38	15.04	15.09	15,272,394
27 Feb 14	15.10000 +0.00	15.23	14.98	15.13	13,481,918
26 Feb 14	15.10000 -0.01	15.21	14.81	15.02	17,066,700
25 Feb 14	15.11000 -0.65	15.82	15.06	15.75	30,495,612
24 Feb 14	15.76000 -0.19	15.96	15.59	15.87	16,621,217
21 Feb 14	15.95000 +0.15	15.96	15.66	15.75	22,482,600
20 Feb 14	15.80000 -0.27	16.21	15.70	16.10	22,540,144
19 Feb 14	16.07000 +0.03	16.45	16.02	16.05	34,993,572
18 Feb 14	16.04000 -0.14	16.34	15.90	16.10	33,013,904
17 Feb 14	16.18000 +0.66	16.48	15.60	15.62	74,677,488
14 Feb 14	15.52000 +0.50	15.54	15.03	15.04	45,407,832
13 Feb 14	15.02000 +0.01	15.22	14.96	15.00	22,739,400
12 Feb 14	15.01000 +0.06	15.08	14.82	15.00	17,561,024
11 Feb 14	14.95000 +0.12	15.10	14.73	14.83	25,416,692
10 Feb 14	14.83000 +0.13	14.91	14.65	14.69	18,039,536
07 Feb 14	14.70000 +0.06	14.71	14.52	14.52	10,503,916
30 Jan 14	14.64000 -0.21	14.84	14.56	14.82	12,628,279
29 Jan 14	14.85000 -0.28	15.26	14.77	15.17	19,207,808
28 Jan 14	15.13000 -0.12	15.31	15.06	15.25	14,174,060
27 Jan 14	15.25000 +0.16	15.45	15.00	15.00	30,899,138
24 Jan 14	15.09000 -0.04	15.24	15.04	15.10	20,378,498
23 Jan 14	15.13000 -0.05	15.25	14.95	15.15	23,734,912
22 Jan 14	15.18000 +0.44	15.25	14.71	14.75	31,446,384
21 Jan 14	14.74000 -0.10	14.92	14.69	14.80	13,519,152
20 Jan 14	14.84000 +0.13	15.10	14.62	14.65	16,857,060
17 Jan 14	14.71000 -0.33	14.98	14.66	14.98	12,882,669
16 Jan 14	15.04000 +0.04	15.24	14.87	15.01	15,318,119
15 Jan 14	15.00000 -0.29	15.27	14.91	15.27	13,773,145
14 Jan 14	15.29000 +0.36	15.43	14.84	14.94	25,716,884
13 Jan 14	14.93000 +0.27	15.09	14.62	14.75	21,492,296
10 Jan 14	14.66000 -0.11	14.86	14.54	14.60	16,649,868
09 Jan 14	14.77000 +0.30	15.36	14.33	14.41	33,252,622
08 Jan 14	14.47000 -0.16	14.74	14.46	14.63	12,094,031
07 Jan 14	14.63000 +0.03	14.68	14.46	14.51	12,657,043
06 Jan 14	14.60000 -0.59	15.14	14.57	15.14	21,744,870
03 Jan 14	15.19000 -0.25	15.38	15.05	15.33	11,183,514
02 Jan 14	15.44000 -0.22	15.59	15.37	15.50	15,425,058
31 Dec 13	15.66000 +0.75	15.80	14.81	14.90	37,631,160
30 Dec 13	14.91000 -0.28	15.24	14.88	15.20	13,853,602
27 Dec 13	15.19000 +0.42	15.24	14.70	14.77	16,769,529
26 Dec 13	14.77000 -0.44	15.26	14.63	15.21	21,730,928
25 Dec 13	15.21000 -0.01	15.30	15.15	15.22	7,771,108
24 Dec 13	15.22000 -0.04	15.38	15.12	15.27	8,881,266
23 Dec 13	15.26000 +0.06	15.37	15.12	15.30	12,026,190
20 Dec 13	15.20000 -0.71	16.00	15.20	15.96	20,476,604
19 Dec 13	15.91000 -0.16	16.15	15.90	16.12	11,195,400
18 Dec 13	16.07000 +0.01	16.13	16.05	16.05	6,324,660
17 Dec 13	16.06000 +0.08	16.16	15.98	15.98	9,033,546
16 Dec 13	15.98000 -0.36	16.41	15.97	16.40	14,625,066
13 Dec 13	16.34000 -0.07	16.47	16.29	16.31	9,286,049
12 Dec 13	16.41000 -0.15	16.63	16.38	16.51	10,081,517
11 Dec 13	16.56000 -0.18	16.78	16.50	16.69	13,096,751
10 Dec 13	16.74000 -0.07	16.88	16.68	16.81	10,307,605
09 Dec 13	16.81000 -0.05	16.96	16.68	16.84	17,728,564
06 Dec 13	16.86000 +0.14	16.88	16.68	16.70	15,792,736
05 Dec 13	16.72000 -0.03	16.79	16.65	16.74	10,475,780
04 Dec 13	16.75000 +0.11	16.85	16.54	16.60	19,130,572
03 Dec 13	16.64000 +0.31	16.68	16.29	16.32	13,570,892
02 Dec 13	16.33000 -0.42	16.70	16.29	16.70	20,047,206
29 Nov 13	16.75000 +0.06	16.78	16.61	16.71	14,957,424
28 Nov 13	16.69000 +0.19	16.78	16.53	16.53	15,542,930
27 Nov 13	16.50000 -0.01	16.64	16.38	16.51	11,862,161
26 Nov 13	16.51000 -0.12	16.72	16.50	16.60	11,503,837
25 Nov 13	16.63000 +0.07	16.83	16.44	16.49	13,029,927
22 Nov 13	16.56000 -0.01	16.73	16.54	16.73	9,082,452
21 Nov 13	16.57000 -0.27	16.78	16.52	16.78	13,452,765
20 Nov 13	16.84000 +0.04	16.98	16.68	16.97	14,735,253
19 Nov 13	16.80000 -0.04	17.04	16.74	16.82	18,535,456
18 Nov 13	16.84000 +0.24	16.85	16.59	16.68	21,240,954
15 Nov 13	16.60000 +0.12	16.80	16.48	16.48	17,468,872
14 Nov 13	16.48000 -0.14	16.70	16.44	16.62	12,900,920
13 Nov 13	16.62000 -0.42	17.12	16.60	16.90	25,307,712
12 Nov 13	17.04000 +0.53	17.27	16.37	16.51	41,629,096
11 Nov 13	16.51000 +0.25	16.63	16.18	16.27	25,123,772
08 Nov 13	16.26000 +0.06	16.55	16.12	16.13	16,803,012
07 Nov 13	16.20000 -0.07	16.40	16.08	16.19	12,693,753
06 Nov 13	16.27000 +0.20	16.45	15.99	16.01	26,867,226
05 Nov 13	16.07000 -0.05	16.14	15.89	16.12	15,550,607
04 Nov 13	16.12000 -0.03	16.25	16.11	16.20	12,250,997
01 Nov 13	16.15000 -0.16	16.30	16.05	16.21	14,859,173
31 Oct 13	16.31000 +0.19	16.48	16.05	16.09	26,973,008
30 Oct 13	16.12000 +0.02	16.19	16.02	16.10	16,149,467
29 Oct 13	16.10000 -0.19	16.31	16.01	16.18	28,043,814
28 Oct 13	16.29000 -1.18	16.62	16.05	16.45	53,869,872
25 Oct 13	17.47000 -0.38	17.90	17.40	17.85	22,666,728
24 Oct 13	17.85000 -0.17	18.07	17.79	18.04	17,376,670
23 Oct 13	18.02000 -0.12	18.30	17.99	18.16	14,942,707
22 Oct 13	18.14000 -0.10	18.36	18.11	18.22	12,978,410
21 Oct 13	18.24000 +0.21	18.27	18.00	18.04	16,039,418
18 Oct 13	18.03000 -0.16	18.29	17.93	18.20	13,940,430
17 Oct 13	18.19000 +0.03	18.32	18.07	18.20	15,712,301
16 Oct 13	18.16000 -0.22	18.65	18.08	18.47	26,026,852
15 Oct 13	18.38000 +0.02	18.53	18.18	18.34	22,278,068
14 Oct 13	18.36000 +0.48	18.54	17.91	18.00	36,518,400
11 Oct 13	17.88000 +0.08	17.92	17.77	17.80	18,537,286
10 Oct 13	17.80000 -0.21	18.00	17.80	18.00	16,293,571
09 Oct 13	18.01000 -0.06	18.07	17.89	18.02	15,390,099
08 Oct 13	18.07000 +0.07	18.10	17.72	17.92	15,391,541
30 Sep 13	18.00000 +0.04	18.06	17.82	17.96	14,095,880
27 Sep 13	17.96000 -0.20	18.27	17.93	18.18	19,007,148
26 Sep 13	18.16000 -0.24	18.48	18.14	18.38	19,917,778
25 Sep 13	18.40000 -0.20	18.74	18.38	18.64	20,077,054
24 Sep 13	18.60000 +0.05	18.77	18.32	18.73	25,453,016
23 Sep 13	18.55000 +0.10	18.60	18.46	18.47	15,156,314
18 Sep 13	18.45000 -0.03	18.65	18.43	18.48	15,355,618
17 Sep 13	18.48000 -0.59	19.07	18.43	19.06	30,815,084
16 Sep 13	19.07000 -0.32	19.46	19.04	19.45	21,672,764
13 Sep 13	19.39000 +0.22	19.68	19.14	19.14	38,182,380
12 Sep 13	19.17000 -0.17	19.47	19.14	19.32	25,482,768
11 Sep 13	19.34000 +0.28	19.46	18.96	19.09	36,917,436
10 Sep 13	19.06000 +0.18	19.07	18.80	18.90	23,548,056
09 Sep 13	18.88000 +0.21	18.94	18.65	18.74	29,063,260
06 Sep 13	18.67000 +0.02	18.85	18.65	18.65	16,896,480
05 Sep 13	18.65000 +0.08	18.86	18.44	18.60	19,890,820
04 Sep 13	18.57000 -0.03	18.70	18.52	18.59	16,543,675
03 Sep 13	18.60000 +0.27	18.70	18.30	18.35	28,964,360
02 Sep 13	18.33000 -1.04	19.35	18.28	19.30	59,307,708
30 Aug 13	19.37000 -0.03	19.51	19.32	19.40	13,743,701
29 Aug 13	19.40000 -0.20	19.66	19.31	19.58	18,801,568
28 Aug 13	19.60000 -0.29	19.78	19.51	19.70	18,496,840
27 Aug 13	19.89000 +0.34	19.92	19.47	19.50	25,925,544
26 Aug 13	19.55000 +0.17	19.56	19.25	19.41	21,720,438
23 Aug 13	19.38000 -0.28	19.76	19.20	19.71	17,678,902
22 Aug 13	19.66000 -0.07	19.86	19.63	19.70	13,140,905
21 Aug 13	19.73000 +0.04	19.77	19.61	19.71	15,304,293
20 Aug 13	19.69000 -0.11	19.94	19.61	19.70	24,060,144
19 Aug 13	19.80000 -0.29	20.09	19.64	20.01	33,115,184
16 Aug 13	20.09000 -0.03	20.60	19.99	20.10	38,054,016
15 Aug 13	20.12000 +0.47	20.40	19.92	20.10	46,953,124
14 Aug 13	19.65000 -0.16	20.10	19.60	19.81	25,961,966
13 Aug 13	19.81000 +0.13	19.95	19.63	19.70	24,263,912
12 Aug 13	19.68000 +0.57	19.68	19.10	19.10	35,225,572
09 Aug 13	19.11000 -0.16	19.43	19.01	19.37	19,296,278
08 Aug 13	19.27000 -0.11	19.45	19.25	19.33	13,519,121
07 Aug 13	19.38000 -0.11	19.65	19.33	19.47	26,081,808
06 Aug 13	19.49000 +0.12	19.59	19.24	19.43	18,765,668
05 Aug 13	19.37000 +0.12	19.40	19.18	19.27	11,241,886
02 Aug 13	19.25000 +0.03	19.50	19.24	19.25	16,418,467
01 Aug 13	19.22000 +0.27	19.28	18.98	19.13	14,572,798
31 Jul 13	18.95000 -0.09	19.31	18.91	19.26	10,555,645
30 Jul 13	19.04000 +0.13	19.28	18.82	19.00	11,922,865
29 Jul 13	18.91000 -0.34	19.17	18.86	19.15	15,309,015
26 Jul 13	19.25000 -0.29	19.53	19.16	19.49	16,433,868
25 Jul 13	19.54000 +0.23	19.93	19.21	19.45	25,265,392
24 Jul 13	19.31000 -0.28	19.68	19.20	19.58	18,004,260
23 Jul 13	19.59000 +0.28	19.73	19.32	19.45	14,597,843
22 Jul 13	19.31000 +0.01	19.46	19.01	19.15	10,488,332
19 Jul 13	19.30000 -0.60	20.00	19.30	19.89	25,737,000
18 Jul 13	19.90000 -0.22	20.20	19.90	20.08	11,408,753
17 Jul 13	20.12000 -0.41	20.57	20.12	20.46	16,162,447
16 Jul 13	20.53000 +0.37	20.66	19.96	20.18	23,813,284
15 Jul 13	20.16000 -0.02	20.39	19.95	20.33	19,970,020
12 Jul 13	20.18000 -0.60	20.80	20.15	20.69	20,469,352
11 Jul 13	20.78000 +0.83	21.02	19.90	20.01	31,801,520
10 Jul 13	19.95000 +0.36	19.97	19.54	19.59	10,093,552
09 Jul 13	19.59000 -0.08	19.75	19.54	19.61	7,945,894
08 Jul 13	19.67000 -0.45	19.99	19.66	19.99	14,040,831
05 Jul 13	20.12000 +0.02	20.44	20.06	20.07	13,935,127
04 Jul 13	20.10000 -0.06	20.40	19.90	20.06	14,325,098
03 Jul 13	20.16000 -0.24	20.41	20.00	20.41	12,258,511
02 Jul 13	20.40000 +0.43	20.55	19.65	20.05	21,851,794
01 Jul 13	19.97000 -0.07	20.23	19.75	19.95	11,457,144
28 Jun 13	20.04000 +0.48	20.27	19.52	19.56	18,173,302
27 Jun 13	19.56000 -0.13	20.10	19.56	19.70	16,556,799
26 Jun 13	19.69000 -0.11	19.90	19.27	19.90	20,633,780
25 Jun 13	19.80000 -0.40	20.50	18.90	20.15	30,114,300
24 Jun 13	20.20000 -0.97	21.30	20.20	21.23	22,185,472
21 Jun 13	21.17000 -0.02	21.47	20.75	20.98	13,005,100
20 Jun 13	21.19000 -0.58	21.78	21.13	21.64	13,742,900
19 Jun 13	21.77000 +0.47	21.90	21.01	21.27	20,907,322
18 Jun 13	21.30000 +0.15	21.36	21.14	21.15	10,891,730
17 Jun 13	21.15000 -0.33	21.59	21.01	21.50	16,610,032
14 Jun 13	21.48000 +0.00	21.73	21.44	21.55	13,262,108
13 Jun 13	21.48000 -0.74	22.01	21.19	22.01	19,057,620
07 Jun 13	22.22000 -1.37	22.95	22.08	22.91	17,561,868
06 Jun 13	23.59000 -0.12	24.10	23.59	23.72	18,029,170
05 Jun 13	23.71000 +0.25	23.78	23.24	23.46	14,549,012
04 Jun 13	23.46000 -0.33	23.88	23.44	23.75	18,047,516
03 Jun 13	23.79000 +0.04	23.96	23.64	23.75	17,360,834
31 May 13	23.75000 -0.25	24.17	23.72	24.10	13,901,107
30 May 13	24.00000 -0.27	24.33	23.90	24.20	17,585,468
29 May 13	24.27000 +0.00	24.64	24.25	24.28	21,819,268
28 May 13	24.27000 +0.29	24.33	23.73	23.98	21,013,388
27 May 13	23.98000 -0.21	24.16	23.86	24.15	19,000,292
24 May 13	24.19000 +0.21	24.43	24.02	24.02	24,412,074
23 May 13	23.98000 -0.24	24.56	23.85	24.20	40,443,876
22 May 13	24.22000 +0.72	24.22	23.52	23.52	42,357,712
21 May 13	23.50000 +0.02	23.53	23.23	23.51	19,535,192
20 May 13	23.48000 +0.08	23.84	23.45	23.55	24,283,298
17 May 13	23.40000 +0.50	23.45	22.85	22.90	26,848,256
16 May 13	22.90000 +0.17	23.02	22.47	22.70	18,041,088
15 May 13	22.73000 +0.10	22.96	22.64	22.64	10,633,911
14 May 13	22.63000 -0.53	23.10	22.55	23.10	17,344,952
13 May 13	23.16000 +0.01	23.56	23.04	23.20	22,182,466
10 May 13	23.15000 +0.01	23.36	22.95	23.14	22,105,940
09 May 13	23.14000 +0.41	23.35	22.74	22.78	37,955,032
08 May 13	22.73000 -0.14	22.94	22.53	22.87	22,595,048
07 May 13	22.87000 +0.58	22.98	22.30	22.31	42,309,428
06 May 13	22.29000 +0.67	22.31	21.62	21.62	22,143,542
03 May 13	21.62000 +0.15	21.81	21.47	21.47	14,289,939
02 May 13	21.47000 -0.48	21.94	21.37	21.94	17,546,992
26 Apr 13	21.95000 -0.05	22.29	21.85	22.09	13,457,108
25 Apr 13	22.00000 -0.16	22.32	21.84	22.01	15,618,301
24 Apr 13	22.16000 -0.02	22.34	21.77	22.28	21,298,156
23 Apr 13	22.18000 +0.06	22.56	22.10	22.23	26,090,120
22 Apr 13	22.12000 -0.52	22.60	22.09	22.48	26,883,880
19 Apr 13	22.64000 +0.34	22.75	22.31	22.31	23,349,376
18 Apr 13	22.30000 -0.19	22.60	22.14	22.43	14,705,303
17 Apr 13	22.49000 +0.37	22.60	22.08	22.08	21,581,844
16 Apr 13	22.12000 -0.06	22.28	21.80	21.90	13,843,210
15 Apr 13	22.18000 -0.30	22.60	22.02	22.40	14,328,190
12 Apr 13	22.48000 +0.22	22.94	22.15	22.23	22,684,520
11 Apr 13	22.26000 -0.50	22.77	22.24	22.76	19,510,340
10 Apr 13	22.76000 +0.99	23.10	21.70	21.77	41,401,476
09 Apr 13	21.77000 +0.01	22.05	21.71	21.75	13,799,299
08 Apr 13	21.76000 -0.19	21.91	21.30	21.70	20,142,420
03 Apr 13	21.95000 -0.07	22.18	21.86	22.06	13,639,640
02 Apr 13	22.02000 +0.09	22.34	21.96	22.25	23,607,100
01 Apr 13	21.93000 -0.41	22.32	21.80	22.31	15,343,038
29 Mar 13	22.34000 +0.45	22.49	21.72	21.89	28,208,092
28 Mar 13	21.89000 -0.41	22.18	21.51	22.18	27,491,008
27 Mar 13	22.30000 -0.64	23.07	22.17	22.95	30,934,356
26 Mar 13	22.94000 -0.06	23.19	22.87	22.99	14,751,502
25 Mar 13	23.00000 -0.13	23.23	22.91	23.13	12,497,806
22 Mar 13	23.13000 +0.08	23.36	22.92	23.05	15,407,375
21 Mar 13	23.05000 +0.08	23.27	22.70	22.86	22,602,526
20 Mar 13	22.97000 +0.53	23.14	22.30	22.39	24,836,648
19 Mar 13	22.44000 -0.47	23.00	22.05	22.78	28,699,764
18 Mar 13	22.91000 -1.09	24.00	22.90	23.98	38,563,108
15 Mar 13	24.00000 -0.25	24.25	23.70	24.11	24,163,640
14 Mar 13	24.25000 -0.09	24.37	24.05	24.30	16,571,390
13 Mar 13	24.34000 +0.07	24.55	24.16	24.27	14,646,691
12 Mar 13	24.27000 -0.23	24.74	24.13	24.50	19,705,680
11 Mar 13	24.50000 -0.30	24.78	24.33	24.78	17,216,654
08 Mar 13	24.80000 -0.31	25.25	24.79	25.13	20,795,902
07 Mar 13	25.11000 +0.37	25.58	24.64	24.73	56,317,668
06 Mar 13	24.74000 +0.43	24.79	24.13	24.36	38,240,600
05 Mar 13	24.31000 +0.11	24.49	24.15	24.15	22,632,148
04 Mar 13	24.20000 -0.36	24.87	24.03	24.50	30,379,746
01 Mar 13	24.56000 +0.12	24.68	24.27	24.45	30,673,428
28 Feb 13	24.44000 -0.10	24.68	24.00	24.63	44,314,400
27 Feb 13	24.54000 -0.08	24.81	24.44	24.62	23,073,836
26 Feb 13	24.62000 -0.57	25.49	24.55	25.19	40,866,268
25 Feb 13	25.19000 -0.58	25.70	25.12	25.70	30,444,542
22 Feb 13	25.77000 +0.65	26.04	25.01	25.10	62,231,928
21 Feb 13	25.12000 +0.35	25.48	24.40	24.57	52,271,924
20 Feb 13	24.77000 -0.04	24.88	24.30	24.80	29,005,604
19 Feb 13	24.81000 -0.39	25.33	24.80	25.10	42,379,152
18 Feb 13	25.20000 -0.71	25.97	25.20	25.95	36,030,028
08 Feb 13	25.91000 +0.01	26.16	25.83	25.90	37,003,688
07 Feb 13	25.90000 -0.19	26.28	25.78	26.11	38,282,092
06 Feb 13	26.09000 -0.27	26.43	25.88	26.35	43,646,064
05 Feb 13	26.36000 +1.10	26.40	25.02	25.27	63,305,232
04 Feb 13	25.26000 -0.32	25.73	25.01	25.65	40,202,776
01 Feb 13	25.58000 +0.08	25.97	25.33	25.51	38,419,804
31 Jan 13	25.50000 -0.30	25.87	25.28	25.81	39,091,268
30 Jan 13	25.80000 +0.55	26.07	25.06	25.23	70,134,656
29 Jan 13	25.25000 +0.76	25.25	24.11	24.40	74,606,112
28 Jan 13	24.49000 -0.63	25.00	24.09	25.00	67,436,720
25 Jan 13	25.12000 -0.78	25.68	25.09	25.63	42,059,608
24 Jan 13	25.90000 -0.40	26.42	25.85	26.30	38,542,640
23 Jan 13	26.30000 -0.06	26.48	25.97	26.19	39,985,156
22 Jan 13	26.36000 -0.46	26.74	25.94	26.73	60,346,752
21 Jan 13	26.82000 -0.76	27.48	26.75	27.48	59,812,336
18 Jan 13	27.58000 -0.52	28.19	27.14	27.96	55,228,660
17 Jan 13	28.10000 -0.01	28.44	27.97	28.08	27,839,564
16 Jan 13	28.11000 -0.42	28.38	27.90	28.27	39,454,104
15 Jan 13	28.53000 -0.18	28.73	28.30	28.70	51,047,360
14 Jan 13	28.71000 -0.07	28.85	27.68	28.40	62,462,704
11 Jan 13	28.78000 +0.24	29.02	28.40	28.95	51,735,328
10 Jan 13	28.54000 -0.09	29.04	28.41	28.75	32,177,572
09 Jan 13	28.63000 +0.50	28.84	28.05	28.14	45,961,704
08 Jan 13	28.13000 +0.59	28.37	27.40	27.48	41,889,104
07 Jan 13	27.54000 -0.36	27.87	27.23	27.87	32,221,652
04 Jan 13	27.90000 -0.33	28.48	27.58	28.47	40,950,760
31 Dec 12	28.23000 +0.00	28.45	27.70	28.24	37,780,928
28 Dec 12	28.23000 +0.22	28.59	27.88	27.95	35,742,480
27 Dec 12	28.01000 +0.48	28.50	27.33	27.61	48,595,784
26 Dec 12	27.53000 +0.25	27.75	27.08	27.20	35,638,304
25 Dec 12	27.28000 +0.34	27.53	26.60	26.93	42,028,536
24 Dec 12	26.94000 -0.84	27.85	26.48	27.85	48,337,952
21 Dec 12	27.78000 +0.18	28.11	27.55	27.70	41,790,936
20 Dec 12	27.60000 -0.19	28.06	27.12	27.80	43,103,084
19 Dec 12	27.79000 +0.60	28.04	27.20	27.20	57,762,400
18 Dec 12	27.19000 +0.53	27.48	26.39	26.60	76,262,872
17 Dec 12	26.66000 +1.33	26.87	25.35	25.50	91,882,912
14 Dec 12	25.33000 +0.37	25.80	24.70	24.90	67,948,160
13 Dec 12	24.96000 -0.95	26.14	24.86	25.89	45,748,392
12 Dec 12	25.91000 +0.09	26.06	25.32	25.98	31,971,580
11 Dec 12	25.82000 -0.10	26.43	25.64	25.71	49,808,472
10 Dec 12	25.92000 +0.31	26.14	24.70	24.97	63,511,156
07 Dec 12	25.61000 +0.85	25.75	24.89	25.10	49,941,940
06 Dec 12	24.76000 -0.28	25.14	23.97	24.90	45,630,616
05 Dec 12	25.04000 +0.38	25.65	23.99	24.30	67,881,632
04 Dec 12	24.66000 +0.35	24.87	23.31	23.79	56,213,224
03 Dec 12	24.31000 -2.66	26.88	24.27	26.87	63,576,488
30 Nov 12	26.97000 -0.24	27.30	26.66	27.22	21,952,552
29 Nov 12	27.21000 +0.04	27.59	27.15	27.22	22,266,300
28 Nov 12	27.17000 -0.18	27.29	26.80	27.29	18,231,408
27 Nov 12	27.35000 +0.27	27.55	26.93	27.00	24,295,692
26 Nov 12	27.08000 -0.63	27.82	26.96	27.65	27,702,928
23 Nov 12	27.71000 +0.25	28.25	27.40	27.40	38,658,704
22 Nov 12	27.46000 -1.34	27.84	27.25	27.80	42,334,696
21 Nov 12	28.80000 -0.19	29.28	27.96	28.98	37,682,172
20 Nov 12	28.99000 -0.12	29.45	28.75	28.80	25,393,530
19 Nov 12	29.11000 -1.80	30.84	28.28	30.84	52,802,568
16 Nov 12	30.91000 -1.19	32.13	30.52	32.11	32,824,380
15 Nov 12	32.10000 -0.54	32.50	32.07	32.50	8,139,764
14 Nov 12	32.64000 +0.62	32.64	31.96	32.05	10,820,483
13 Nov 12	32.02000 -0.34	32.38	31.87	32.37	12,477,444
12 Nov 12	32.36000 -0.37	32.92	32.00	32.75	17,390,242
09 Nov 12	32.73000 +0.01	32.85	32.55	32.69	9,459,656
08 Nov 12	32.72000 -0.41	33.13	32.63	32.94	12,462,155
07 Nov 12	33.13000 +0.11	33.20	32.86	33.02	11,201,607
06 Nov 12	33.02000 -0.67	33.75	32.71	33.70	26,429,924
05 Nov 12	33.69000 -0.76	34.54	33.64	34.45	19,669,608
02 Nov 12	34.45000 -0.15	34.67	34.21	34.65	16,339,859
01 Nov 12	34.60000 +1.00	34.70	33.55	33.68	24,806,188
31 Oct 12	33.60000 -0.10	33.68	33.25	33.68	13,039,320
30 Oct 12	33.70000 +0.01	33.90	33.22	33.71	16,947,984
29 Oct 12	33.69000 +0.11	33.80	33.26	33.60	11,320,744
26 Oct 12	33.58000 -0.54	34.39	33.39	34.19	18,568,236
25 Oct 12	34.12000 +0.03	34.51	33.97	34.17	13,351,663
24 Oct 12	34.09000 +0.04	34.38	34.00	34.05	13,771,598
23 Oct 12	34.05000 -0.95	35.10	34.01	35.00	22,904,084
22 Oct 12	35.00000 -0.13	35.23	34.77	35.04	15,676,355
19 Oct 12	35.13000 -0.11	35.58	34.90	35.43	17,908,932
18 Oct 12	35.24000 +0.34	35.84	34.97	35.00	27,047,740
17 Oct 12	34.90000 -0.15	35.35	34.54	35.21	22,975,158
16 Oct 12	35.05000 +0.38	35.73	34.60	34.67	39,432,904
15 Oct 12	34.67000 +1.30	34.99	34.18	34.55	38,019,216
12 Oct 12	33.37000 +0.07	33.70	33.21	33.37	7,781,491
11 Oct 12	33.30000 -0.29	33.68	33.26	33.48	11,116,993
10 Oct 12	33.59000 +0.00	33.77	33.18	33.65	13,040,858
09 Oct 12	33.59000 +0.59	33.77	33.10	33.10	13,302,300
08 Oct 12	33.00000 -0.90	33.99	32.80	33.92	15,025,290
28 Sep 12	33.90000 +0.60	33.95	33.05	33.15	20,958,932
27 Sep 12	33.30000 +0.92	33.41	32.35	32.39	16,743,013
26 Sep 12	32.38000 -0.48	33.08	32.35	32.91	10,572,671
25 Sep 12	32.86000 +0.21	33.26	32.45	32.60	11,410,955
24 Sep 12	32.65000 +0.12	32.86	32.01	32.38	11,856,068
21 Sep 12	32.53000 +0.30	32.68	32.06	32.15	9,435,010
20 Sep 12	32.23000 -0.62	32.90	32.20	32.85	14,082,608
19 Sep 12	32.85000 -0.45	33.49	32.55	33.33	18,757,240
18 Sep 12	33.30000 -0.40	33.70	33.27	33.55	8,819,065
17 Sep 12	33.70000 -0.92	34.60	33.70	34.60	15,776,586
14 Sep 12	34.62000 +0.29	34.74	34.12	34.50	14,317,210
13 Sep 12	34.33000 -0.08	34.61	34.23	34.37	10,035,301
12 Sep 12	34.41000 +0.00	34.80	34.10	34.60	12,817,785
11 Sep 12	34.41000 -0.02	34.45	34.05	34.45	13,345,297
10 Sep 12	34.43000 -0.27	34.91	34.23	34.75	20,881,052
07 Sep 12	34.70000 +1.20	35.49	33.58	33.80	33,946,076
06 Sep 12	33.50000 +0.03	33.78	32.97	33.50	10,048,199
05 Sep 12	33.47000 -0.06	33.65	33.05	33.42	11,089,124
04 Sep 12	33.53000 -0.36	34.50	33.29	34.29	19,560,976
03 Sep 12	33.89000 +1.32	34.15	33.02	33.02	20,817,658
31 Aug 12	32.57000 +0.09	32.99	32.26	32.45	9,485,895
30 Aug 12	32.48000 -0.58	33.19	31.93	32.84	21,802,468
29 Aug 12	33.06000 -0.85	33.85	33.01	33.80	15,713,576
28 Aug 12	33.91000 -0.31	34.60	33.90	34.22	14,134,711
27 Aug 12	34.22000 +0.02	34.51	33.89	34.20	14,292,548
24 Aug 12	34.20000 -0.22	34.61	33.92	34.25	11,969,885
23 Aug 12	34.42000 -0.18	34.88	33.91	34.61	16,022,281
22 Aug 12	34.60000 -0.70	35.40	34.40	35.39	15,301,627
21 Aug 12	35.30000 +0.45	35.87	34.81	34.88	17,396,730
20 Aug 12	34.85000 +0.69	35.01	33.81	34.16	17,823,084
17 Aug 12	34.16000 -1.10	35.44	33.50	35.26	33,085,096
16 Aug 12	35.26000 -0.86	36.25	35.19	36.11	17,048,708
15 Aug 12	36.12000 -0.29	36.76	36.00	36.57	12,994,477
14 Aug 12	36.41000 +0.28	36.88	35.66	36.16	19,404,264
13 Aug 12	36.13000 -0.45	36.66	36.12	36.37	15,126,523
10 Aug 12	36.58000 -0.88	37.10	36.23	37.10	30,588,796
09 Aug 12	37.46000 +1.41	37.68	35.96	35.99	39,202,012
08 Aug 12	36.05000 -0.54	36.90	35.90	36.60	20,094,924
07 Aug 12	36.59000 -0.01	36.84	36.28	36.58	15,858,416
06 Aug 12	36.60000 +0.65	36.90	35.67	35.70	23,979,568
03 Aug 12	35.95000 +1.02	36.00	34.65	35.00	22,637,960
02 Aug 12	34.93000 -0.33	35.50	34.80	35.22	14,627,327
01 Aug 12	35.26000 +0.26	35.80	34.73	34.88	17,138,168
31 Jul 12	35.00000 -0.93	36.17	34.90	35.91	21,165,868
30 Jul 12	35.93000 +0.43	36.15	35.21	35.30	26,654,210
27 Jul 12	35.50000 +0.17	35.53	34.57	35.40	28,162,446
26 Jul 12	35.33000 +0.03	36.10	35.09	35.10	23,216,212
25 Jul 12	35.30000 -0.53	36.00	34.95	35.69	27,222,268
24 Jul 12	35.83000 +0.23	36.34	35.28	35.55	28,430,836
23 Jul 12	35.60000 -0.36	35.82	35.10	35.45	23,919,320
20 Jul 12	35.96000 -0.59	37.07	35.95	36.35	23,144,568
19 Jul 12	36.55000 -0.31	37.02	36.08	36.67	25,554,592
18 Jul 12	36.86000 +0.00	37.38	36.06	36.90	37,702,068
17 Jul 12	36.86000 -0.94	37.71	36.47	37.68	47,362,712
16 Jul 12	37.80000 -0.58	38.59	37.70	38.14	33,631,112
13 Jul 12	38.38000 +0.39	38.96	37.47	37.90	49,568,032
12 Jul 12	37.99000 +1.24	39.55	36.55	36.70	95,740,864
11 Jul 12	36.75000 +1.44	36.87	35.05	35.21	60,460,512
10 Jul 12	35.31000 -0.29	36.05	35.19	35.60	44,808,752
09 Jul 12	35.60000 +0.59	36.33	35.53	35.60	93,394,720
06 Jul 12	35.01000 +2.48	35.58	32.51	32.65	82,141,424
05 Jul 12	32.53000 -0.62	33.00	32.36	33.00	15,172,521
04 Jul 12	33.15000 -0.35	33.68	33.02	33.61	16,869,104
03 Jul 12	33.50000 +0.55	33.72	32.72	32.94	32,486,268
02 Jul 12	32.95000 +0.19	33.53	32.50	32.88	29,135,144
29 Jun 12	32.76000 +0.77	32.84	31.78	31.87	17,769,306
28 Jun 12	31.99000 -0.01	32.22	31.78	32.08	10,627,295
27 Jun 12	32.00000 +0.14	32.27	31.86	31.92	9,195,505
26 Jun 12	31.86000 -0.16	32.18	31.70	31.92	12,782,262
25 Jun 12	32.02000 -0.33	32.50	31.92	32.26	11,243,289
21 Jun 12	32.35000 -0.60	32.90	32.28	32.89	9,482,453
20 Jun 12	32.95000 -0.11	33.27	32.75	33.10	7,014,400
19 Jun 12	33.06000 -0.44	33.55	32.99	33.50	11,367,493
18 Jun 12	33.50000 +0.48	33.73	33.10	33.16	18,922,546
15 Jun 12	33.02000 +0.08	33.18	32.53	32.96	17,368,722
14 Jun 12	32.94000 +0.58	33.43	32.21	32.40	31,931,684
13 Jun 12	32.36000 +0.62	32.41	31.70	31.80	17,127,364
12 Jun 12	31.74000 -0.45	32.08	31.68	32.08	12,809,997
11 Jun 12	32.19000 -0.36	32.67	31.84	32.49	18,433,676
08 Jun 12	32.55000 +0.06	32.83	32.00	32.80	13,551,751
07 Jun 12	32.49000 +0.03	32.97	32.32	32.74	11,585,264
06 Jun 12	32.46000 -0.32	32.89	32.30	32.78	12,320,677
05 Jun 12	32.78000 +0.09	33.10	32.61	32.79	13,282,970
04 Jun 12	32.69000 -0.53	33.20	32.63	32.79	21,399,340
01 Jun 12	33.22000 +0.97	33.65	32.28	32.39	38,699,536
31 May 12	32.25000 -0.10	32.41	31.91	32.11	20,038,496
30 May 12	32.35000 -0.07	32.77	32.21	32.42	19,033,200
29 May 12	32.42000 +0.03	32.58	31.80	32.28	25,353,664
28 May 12	32.39000 +0.44	32.43	31.38	31.72	22,082,876
25 May 12	31.95000 -0.64	32.50	31.45	32.50	42,005,780
24 May 12	32.59000 -1.61	34.15	32.38	34.00	58,385,276
23 May 12	34.20000 -0.43	34.61	33.95	34.40	27,052,186
22 May 12	34.63000 +0.67	34.68	34.01	34.09	23,973,268
21 May 12	33.96000 +0.41	34.33	33.18	33.57	22,024,196
18 May 12	33.55000 -0.70	34.05	33.35	34.01	22,490,780
17 May 12	34.25000 +0.33	34.33	33.82	33.93	18,160,364
16 May 12	33.92000 -1.25	34.72	33.89	34.71	18,926,344
15 May 12	35.17000 +0.19	35.24	34.68	34.79	15,434,020
14 May 12	34.98000 -0.77	35.99	34.91	35.98	24,261,728
11 May 12	35.75000 +0.16	36.10	35.33	35.59	16,238,171
10 May 12	35.59000 -0.09	35.84	35.29	35.70	18,447,652
09 May 12	35.68000 -0.82	36.11	35.60	36.00	21,872,930
08 May 12	36.50000 -0.76	37.21	35.96	37.10	28,738,364
07 May 12	37.26000 +0.20	37.50	36.70	37.02	25,659,478
04 May 12	37.06000 +0.84	37.19	36.10	36.21	29,151,934
03 May 12	36.22000 +0.34	36.30	35.90	35.92	19,320,728
02 May 12	35.88000 +0.26	36.25	35.55	36.00	25,734,206
27 Apr 12	35.62000 +0.32	36.05	35.16	35.27	25,761,946
26 Apr 12	35.30000 +0.83	35.35	34.46	34.59	20,765,044
25 Apr 12	34.47000 +0.10	34.64	34.11	34.37	15,275,173
24 Apr 12	34.37000 +0.00	34.56	33.71	34.15	13,420,047
23 Apr 12	34.37000 +0.40	34.84	34.05	34.72	21,673,600
19 Apr 12	33.97000 -0.23	34.30	33.38	34.12	23,318,664
18 Apr 12	34.20000 +0.45	34.36	33.62	33.99	13,984,916
17 Apr 12	33.75000 -0.58	34.49	33.75	34.38	12,611,851
16 Apr 12	34.33000 -0.40	34.94	34.29	34.67	10,989,233
13 Apr 12	34.73000 -0.29	35.15	34.64	35.06	9,749,582
12 Apr 12	35.02000 +0.44	35.04	34.10	34.58	12,019,294
11 Apr 12	34.58000 +0.39	35.00	33.80	33.87	8,639,490
10 Apr 12	34.19000 -0.20	34.42	33.62	34.37	9,553,860
09 Apr 12	34.39000 -0.32	34.65	34.01	34.55	9,942,695
06 Apr 12	34.71000 +0.63	34.95	33.85	34.05	18,826,432
05 Apr 12	34.08000 +1.24	34.20	32.45	32.85	20,728,384
30 Mar 12	32.84000 -0.98	34.07	32.55	33.95	18,187,820
29 Mar 12	33.82000 +0.02	34.55	33.45	33.78	17,976,378
28 Mar 12	33.80000 -0.70	34.71	33.45	34.38	26,363,036
27 Mar 12	34.50000 -2.40	36.35	34.30	36.00	38,061,360
26 Mar 12	36.90000 +1.15	36.90	35.60	35.60	14,525,609
23 Mar 12	35.75000 +0.05	36.35	35.57	35.83	13,536,974
22 Mar 12	35.70000 -0.31	36.44	35.68	36.00	10,064,548
21 Mar 12	36.01000 -0.49	36.88	35.58	36.56	12,100,194
20 Mar 12	36.50000 -0.50	36.98	36.49	36.97	11,056,533
19 Mar 12	37.00000 -0.35	37.81	36.80	37.37	23,453,664
16 Mar 12	37.35000 +1.13	37.50	36.28	36.28	25,432,620
15 Mar 12	36.22000 +0.72	36.45	35.50	35.80	22,207,832
14 Mar 12	35.50000 -1.10	37.52	35.00	36.75	24,862,686
13 Mar 12	36.60000 +0.77	36.75	35.72	35.80	23,186,828
12 Mar 12	35.83000 +0.19	36.22	35.49	35.68	18,675,064
09 Mar 12	35.64000 +1.38	35.65	34.20	34.32	19,684,824
08 Mar 12	34.26000 +0.30	34.70	33.93	33.93	8,957,354
07 Mar 12	33.96000 -0.59	34.50	33.90	34.30	13,771,433
06 Mar 12	34.55000 -0.25	35.00	34.52	34.65	13,602,641
05 Mar 12	34.80000 -0.34	35.61	34.71	35.24	18,289,654
02 Mar 12	35.14000 +0.14	35.25	34.79	35.05	16,788,446
01 Mar 12	35.00000 -0.24	35.66	34.80	35.01	12,850,218
29 Feb 12	35.24000 +0.44	35.98	34.70	34.74	29,432,572
28 Feb 12	34.80000 +0.77	34.86	33.86	33.90	25,326,616
27 Feb 12	34.03000 -0.15	34.48	33.87	34.23	18,401,728
24 Feb 12	34.18000 +0.70	34.28	33.40	33.50	22,606,468
23 Feb 12	33.48000 +0.22	33.80	33.10	33.25	20,935,828
22 Feb 12	33.26000 +0.12	33.28	32.90	33.14	16,156,195
21 Feb 12	33.14000 +0.14	33.25	32.80	33.12	9,731,841
20 Feb 12	33.00000 -0.08	33.43	32.98	33.34	11,772,300
17 Feb 12	33.08000 +0.03	33.36	32.85	33.18	7,934,870
16 Feb 12	33.05000 -0.32	33.45	32.80	33.45	10,784,720
15 Feb 12	33.37000 +0.39	33.59	32.86	32.86	15,589,318
14 Feb 12	32.98000 +0.11	33.15	32.70	32.98	11,923,915
13 Feb 12	32.87000 +0.21	33.30	32.30	32.48	12,644,330
10 Feb 12	32.66000 -0.12	33.00	32.46	32.65	15,676,272
09 Feb 12	32.78000 +0.25	33.33	32.41	32.46	18,676,608
08 Feb 12	32.53000 +0.61	32.75	31.70	31.88	16,458,798
07 Feb 12	31.92000 -0.67	32.63	31.87	32.36	13,581,860
06 Feb 12	32.59000 +0.54	32.63	31.88	32.05	18,141,486
03 Feb 12	32.05000 +0.02	32.20	31.50	31.90	15,990,875
02 Feb 12	32.03000 +0.21	32.09	31.30	31.87	15,437,323
01 Feb 12	31.82000 -0.17	32.52	31.68	31.88	15,770,264
31 Jan 12	31.99000 +0.68	31.99	31.26	31.38	14,931,839
30 Jan 12	31.31000 -0.45	31.95	31.08	31.85	12,520,417
20 Jan 12	31.76000 +1.20	31.80	30.71	30.71	22,432,152
19 Jan 12	30.56000 +0.34	30.98	29.98	30.23	14,982,840
18 Jan 12	30.22000 -1.13	31.40	30.17	31.18	23,464,220
17 Jan 12	31.35000 +0.90	31.58	29.82	30.45	32,981,508
16 Jan 12	30.45000 -1.76	31.91	30.08	31.91	25,650,014
13 Jan 12	32.21000 -0.54	32.99	31.88	32.76	12,441,990
12 Jan 12	32.75000 +0.16	33.38	32.50	32.59	14,542,191
11 Jan 12	32.59000 -0.40	32.90	32.10	32.90	19,661,360
10 Jan 12	32.99000 +1.25	32.99	31.50	31.75	25,115,344
09 Jan 12	31.74000 +0.23	31.76	30.01	31.60	22,522,532
06 Jan 12	31.51000 +0.13	31.70	31.08	31.40	11,033,855
05 Jan 12	31.38000 +0.02	31.58	30.88	31.23	13,079,934
04 Jan 12	31.36000 -1.44	33.08	31.36	33.00	17,882,936
30 Dec 11	32.80000 +0.41	33.13	32.40	32.55	12,071,160
29 Dec 11	32.39000 +0.26	32.78	31.88	32.00	13,942,165
28 Dec 11	32.13000 +0.13	32.15	31.48	31.88	12,922,439
27 Dec 11	32.00000 -1.10	33.06	31.80	33.06	20,797,514
26 Dec 11	33.10000 -1.05	34.15	32.98	34.15	18,738,908
23 Dec 11	34.15000 +0.15	34.60	34.01	34.03	9,417,992
22 Dec 11	34.00000 +0.38	34.15	33.34	33.55	12,822,538
21 Dec 11	33.62000 -0.86	34.78	33.57	34.69	10,002,617
20 Dec 11	34.48000 -0.01	35.12	34.26	34.50	9,223,895
19 Dec 11	34.49000 -0.25	34.84	33.80	34.60	15,510,251
16 Dec 11	34.74000 +0.67	34.74	34.07	34.07	14,709,577
15 Dec 11	34.07000 +0.03	34.17	33.61	33.92	14,485,698
14 Dec 11	34.04000 -0.51	34.96	33.97	34.35	13,521,680
13 Dec 11	34.55000 -0.82	35.28	34.40	35.28	15,213,272
12 Dec 11	35.37000 -0.13	35.78	35.23	35.60	9,148,802
09 Dec 11	35.50000 -0.83	36.32	35.30	36.10	17,559,782
08 Dec 11	36.33000 -0.07	36.84	36.05	36.43	6,494,828
07 Dec 11	36.40000 +0.40	36.54	36.02	36.02	8,385,773
06 Dec 11	36.00000 -0.36	36.58	35.53	36.33	14,782,012
05 Dec 11	36.36000 -1.04	37.64	36.30	37.27	19,241,176
02 Dec 11	37.40000 -0.38	38.18	37.38	37.63	13,661,707
01 Dec 11	37.78000 +0.25	38.30	37.60	38.27	21,086,686
30 Nov 11	37.53000 -0.55	38.45	37.23	38.12	19,759,582
29 Nov 11	38.08000 -0.36	38.59	37.90	38.58	21,609,380
28 Nov 11	38.44000 +0.37	38.66	37.85	38.08	23,779,768
25 Nov 11	38.07000 +0.70	38.38	37.10	37.35	27,157,902
24 Nov 11	37.37000 -0.06	37.76	37.07	37.20	20,130,612
23 Nov 11	37.43000 +0.52	37.74	37.00	37.01	29,562,136
22 Nov 11	36.91000 +1.14	36.97	35.60	35.71	30,683,566
21 Nov 11	35.77000 +0.65	35.88	35.00	35.30	15,732,835
18 Nov 11	35.12000 -0.88	35.99	35.10	35.79	16,174,107
17 Nov 11	36.00000 -0.29	36.43	35.74	35.80	16,580,038
15 Nov 11	36.29000 -0.59	36.94	36.20	36.93	15,205,600
14 Nov 11	36.88000 +0.69	36.95	36.20	36.38	17,546,540
11 Nov 11	36.19000 -0.59	36.83	36.11	36.67	14,707,682
10 Nov 11	36.78000 -0.58	37.08	36.54	37.06	14,409,719
09 Nov 11	37.36000 +0.25	37.40	36.64	37.20	16,181,583
08 Nov 11	37.11000 +0.17	37.25	36.88	37.13	8,239,226
07 Nov 11	36.94000 -0.48	37.51	36.79	37.40	10,983,495
04 Nov 11	37.42000 +0.11	37.77	37.25	37.63	12,061,503
03 Nov 11	37.31000 +0.32	37.80	37.11	37.11	24,494,412
02 Nov 11	36.99000 +0.23	36.99	36.33	36.46	19,445,976
01 Nov 11	36.76000 +0.07	37.07	36.25	36.44	24,872,816
31 Oct 11	36.69000 -0.92	37.65	36.18	37.64	40,487,752
28 Oct 11	37.61000 +0.45	37.77	37.29	37.40	20,752,588
27 Oct 11	37.16000 -0.04	37.49	36.90	37.39	12,525,596
26 Oct 11	37.20000 +0.04	37.48	36.98	37.10	12,155,648
25 Oct 11	37.16000 +0.36	37.40	36.60	36.72	15,044,751
24 Oct 11	36.80000 +1.10	36.90	35.37	35.72	12,700,374
21 Oct 11	35.70000 -0.10	35.96	35.50	35.70	6,610,948
20 Oct 11	35.80000 -0.88	36.45	35.61	36.30	10,357,802
19 Oct 11	36.68000 +0.08	37.20	36.50	36.69	9,974,810
18 Oct 11	36.60000 -0.35	37.36	36.60	36.80	12,696,530
17 Oct 11	36.95000 +0.97	37.07	35.96	35.96	16,639,533
14 Oct 11	35.98000 -0.19	36.26	35.79	36.19	7,692,248
13 Oct 11	36.17000 +0.16	36.55	35.81	35.90	15,002,628
12 Oct 11	36.01000 +1.12	36.19	34.50	34.69	17,169,556
11 Oct 11	34.89000 -0.77	36.43	34.38	36.28	19,074,640
10 Oct 11	35.66000 -0.64	36.42	35.60	36.28	10,934,075
30 Sep 11	36.30000 +0.40	36.58	35.96	36.28	11,482,122
29 Sep 11	35.90000 -0.38	36.56	35.80	35.99	11,476,447
28 Sep 11	36.28000 +0.14	36.65	35.94	36.28	8,788,858
27 Sep 11	36.14000 +0.39	36.56	35.55	36.08	11,493,474
26 Sep 11	35.75000 -0.68	36.66	35.65	36.00	12,400,126
23 Sep 11	36.43000 -0.73	37.20	35.77	36.67	25,424,592
22 Sep 11	37.16000 -1.03	38.00	37.15	38.00	9,535,810
21 Sep 11	38.19000 +0.80	38.30	37.29	37.39	11,002,163
20 Sep 11	37.39000 -0.26	37.69	36.96	37.52	10,523,712
19 Sep 11	37.65000 -0.40	38.03	37.60	38.03	9,835,142
16 Sep 11	38.05000 +0.45	38.24	37.80	37.80	9,789,262
15 Sep 11	37.60000 +0.17	38.23	37.40	37.43	14,059,169
14 Sep 11	37.43000 -0.33	38.12	36.70	37.86	18,028,822
13 Sep 11	37.76000 -0.50	38.45	37.50	37.90	13,593,803
09 Sep 11	38.26000 -0.64	39.50	38.05	39.19	12,719,813
08 Sep 11	38.90000 -0.56	39.61	38.76	39.60	10,890,921
07 Sep 11	39.46000 +1.17	39.48	38.40	38.50	15,231,671
06 Sep 11	38.29000 -0.81	39.26	37.98	39.00	20,065,920
05 Sep 11	39.10000 -0.30	39.77	38.88	39.30	17,703,728
02 Sep 11	39.40000 -0.25	39.79	39.10	39.56	11,918,994
01 Sep 11	39.65000 -0.75	40.59	39.40	40.50	21,800,206
31 Aug 11	40.40000 +0.99	40.80	39.73	40.37	48,311,140
30 Aug 11	39.41000 -0.47	40.30	39.25	39.95	20,640,360
29 Aug 11	39.88000 +0.47	40.10	39.07	39.25	19,787,846
26 Aug 11	39.41000 +0.26	39.50	38.81	39.03	16,482,048
25 Aug 11	39.15000 +0.60	39.22	38.27	38.66	17,694,674
24 Aug 11	38.55000 +0.38	38.88	38.24	38.31	14,626,673
23 Aug 11	38.17000 +0.14	38.40	37.73	37.73	17,148,648
22 Aug 11	38.03000 -1.57	39.78	37.90	39.61	32,153,580
19 Aug 11	39.60000 +0.40	39.64	38.81	38.89	19,662,582
18 Aug 11	39.20000 -0.13	39.87	39.08	39.33	18,801,344
17 Aug 11	39.33000 -0.32	40.29	39.28	39.78	18,149,296
16 Aug 11	39.65000 +0.45	40.57	39.50	39.96	39,331,140
15 Aug 11	39.20000 -0.36	39.96	39.14	39.65	21,126,636
12 Aug 11	39.56000 -0.21	39.98	39.39	39.82	26,307,332
11 Aug 11	39.77000 +1.16	39.80	38.11	38.12	57,092,080
10 Aug 11	38.61000 +1.21	38.69	37.21	37.80	41,718,500
09 Aug 11	37.40000 -0.08	37.55	35.81	36.89	30,337,146
08 Aug 11	37.48000 -0.34	38.26	36.35	37.44	29,611,864
05 Aug 11	37.82000 -0.42	38.55	36.96	37.30	17,505,574
04 Aug 11	38.24000 +0.42	38.70	37.87	37.90	15,350,984
03 Aug 11	37.82000 +0.46	37.98	37.00	37.01	16,846,804
02 Aug 11	37.36000 +0.09	37.38	36.52	37.18	22,426,416
01 Aug 11	37.27000 -0.73	38.10	37.19	38.00	19,563,332
29 Jul 11	38.00000 -0.52	38.55	37.90	38.44	10,662,640
28 Jul 11	38.52000 +0.12	38.54	37.85	38.20	15,571,671
27 Jul 11	38.40000 +0.62	38.54	37.50	37.50	21,739,582
26 Jul 11	37.78000 -0.27	38.16	37.33	38.01	26,122,744
25 Jul 11	38.05000 -1.05	39.35	37.75	39.05	34,930,000
22 Jul 11	39.10000 +0.02	39.52	38.77	38.90	23,436,200
21 Jul 11	39.08000 +0.27	39.59	38.81	38.83	33,372,264
20 Jul 11	38.81000 +0.84	38.84	38.01	38.22	28,317,400
19 Jul 11	37.97000 -0.18	38.42	37.94	38.11	16,587,817
18 Jul 11	38.15000 +0.70	38.45	37.46	37.46	23,420,156
15 Jul 11	37.45000 +0.08	37.87	37.15	37.31	20,531,770
14 Jul 11	37.37000 -0.63	38.35	37.18	38.01	31,723,190
13 Jul 11	38.00000 +0.03	38.74	37.81	38.01	22,704,068
12 Jul 11	37.97000 -0.17	38.78	37.68	37.98	24,862,586
11 Jul 11	38.14000 +0.99	38.27	37.12	37.17	23,181,748
08 Jul 11	37.15000 +0.00	37.80	36.98	37.20	18,012,080
07 Jul 11	37.15000 +0.64	37.50	36.43	36.50	29,930,834
06 Jul 11	36.51000 +0.44	36.55	35.82	36.07	18,741,500
05 Jul 11	36.07000 -0.13	36.35	35.90	36.24	11,905,363
04 Jul 11	36.20000 +0.53	36.76	35.68	35.68	22,716,900
01 Jul 11	35.67000 -0.05	35.93	35.58	35.78	11,152,744
30 Jun 11	35.72000 +0.25	36.04	35.46	35.50	13,218,694
29 Jun 11	35.47000 -0.46	36.12	35.41	35.87	13,207,302
28 Jun 11	35.93000 -0.01	36.14	35.64	36.00	17,861,864
27 Jun 11	35.94000 +0.34	36.00	35.40	35.50	19,191,684
24 Jun 11	35.60000 -0.12	36.06	35.45	35.65	29,028,936
23 Jun 11	35.72000 +0.54	35.75	34.92	35.18	23,669,848
22 Jun 11	35.18000 +0.55	35.30	34.65	34.65	21,566,592
21 Jun 11	34.63000 +0.23	34.78	34.20	34.20	15,662,115
20 Jun 11	34.40000 -0.13	34.55	33.76	34.46	17,518,760
17 Jun 11	34.53000 +0.19	34.98	34.31	34.33	14,923,985
16 Jun 11	34.34000 -0.26	34.79	34.16	34.50	13,265,349
15 Jun 11	34.60000 -0.46	35.48	34.58	34.99	17,838,096
14 Jun 11	35.06000 +0.06	35.55	34.80	34.90	24,153,400
13 Jun 11	35.00000 +0.35	35.07	34.39	34.71	29,886,772
10 Jun 11	34.65000 +1.15	34.67	33.46	33.50	33,757,196
09 Jun 11	33.50000 -0.90	34.36	33.50	34.36	14,315,085
08 Jun 11	34.40000 -0.17	34.55	33.88	34.53	14,118,428
07 Jun 11	34.57000 +0.05	35.05	34.30	34.41	23,989,816
03 Jun 11	34.52000 +0.70	34.80	33.60	33.75	29,457,744
02 Jun 11	33.82000 -0.06	34.27	33.37	33.51	24,286,372
01 Jun 11	33.88000 +0.87	34.10	32.81	33.02	27,348,756
31 May 11	33.01000 +0.01	33.28	32.77	33.00	11,677,323
30 May 11	33.00000 +0.82	33.27	31.60	31.95	18,348,176
27 May 11	32.18000 -0.61	32.99	32.09	32.71	12,514,223
26 May 11	32.79000 -0.25	33.56	32.72	33.15	13,555,828
25 May 11	33.04000 -0.12	33.73	32.80	33.00	10,911,677
24 May 11	33.16000 -0.19	33.35	32.60	33.20	16,572,654
23 May 11	33.35000 -1.05	34.39	33.35	34.39	18,637,790
20 May 11	34.40000 +0.06	34.59	33.93	34.40	17,736,442
19 May 11	34.34000 +0.50	34.75	33.84	33.84	31,924,128
18 May 11	33.84000 +0.79	33.98	33.10	33.12	25,427,860
17 May 11	33.05000 -0.05	33.41	32.95	33.05	13,556,200
16 May 11	33.10000 +0.06	33.45	32.83	32.90	13,930,210
13 May 11	33.04000 -0.44	33.48	32.56	33.22	12,716,994
12 May 11	33.48000 +0.28	33.88	32.90	33.08	20,229,458
11 May 11	33.20000 +0.34	33.33	32.60	32.81	14,354,839
10 May 11	32.86000 +0.06	33.15	32.37	32.75	14,908,775
09 May 11	32.80000 -0.74	33.71	32.66	33.62	29,025,512
06 May 11	33.54000 -0.21	33.99	33.31	33.57	22,328,708
05 May 11	33.75000 +0.30	34.12	33.32	33.45	26,129,892
04 May 11	33.45000 -0.34	34.05	33.09	33.77	31,509,996
03 May 11	33.79000 +0.82	33.95	32.87	33.00	36,277,328
29 Apr 11	32.97000 +0.57	33.05	32.40	32.40	26,565,396
28 Apr 11	32.40000 -0.08	33.02	32.25	32.50	25,253,564
27 Apr 11	32.48000 +0.82	33.05	32.14	32.14	42,613,504
26 Apr 11	31.66000 -0.66	32.39	31.53	32.31	13,827,693
25 Apr 11	32.32000 +0.37	32.80	31.80	31.80	29,351,532
21 Apr 11	31.95000 -0.28	32.38	31.90	32.30	18,504,688
20 Apr 11	32.23000 +0.63	32.37	31.51	31.59	32,585,876
19 Apr 11	31.60000 +0.40	31.99	30.45	31.18	25,832,564
18 Apr 11	31.20000 -0.23	31.50	31.09	31.43	12,324,748
15 Apr 11	31.43000 -0.17	31.77	31.10	31.60	16,719,905
14 Apr 11	31.60000 +0.00	31.73	31.38	31.60	15,403,571
13 Apr 11	31.60000 +0.53	31.65	30.93	31.07	20,597,684
12 Apr 11	31.07000 +0.26	31.35	30.75	30.80	14,273,501
11 Apr 11	30.81000 -0.18	31.23	30.79	31.10	18,350,364
08 Apr 11	30.99000 +0.36	31.23	30.66	30.66	17,368,792
07 Apr 11	30.63000 -0.04	30.85	30.35	30.69	24,776,940
06 Apr 11	30.67000 -1.14	31.73	30.00	31.70	42,989,056
01 Apr 11	31.81000 -0.08	32.10	31.60	31.87	11,432,128
31 Mar 11	31.89000 +0.30	32.36	31.59	31.61	21,829,194
30 Mar 11	31.59000 +0.23	31.79	31.26	31.37	15,144,425
29 Mar 11	31.36000 -0.30	31.93	31.30	31.66	22,290,622
28 Mar 11	31.66000 -0.71	32.56	31.58	32.46	42,663,720
25 Mar 11	32.37000 +0.11	32.69	32.22	32.38	21,188,712
24 Mar 11	32.26000 -0.22	32.68	32.17	32.56	15,830,858
23 Mar 11	32.48000 +0.13	32.55	32.10	32.33	18,535,778
22 Mar 11	32.35000 -0.05	32.75	32.09	32.51	13,164,883
21 Mar 11	32.40000 -0.60	33.45	32.37	33.19	25,373,964
18 Mar 11	33.00000 -0.25	33.64	33.00	33.55	19,710,620
17 Mar 11	33.25000 -0.23	33.88	32.88	33.15	25,588,048
16 Mar 11	33.48000 +0.51	33.86	32.72	33.01	39,942,256
15 Mar 11	32.97000 -0.18	33.15	32.11	33.10	21,391,764
14 Mar 11	33.15000 +0.43	33.15	32.52	32.52	23,226,428
11 Mar 11	32.72000 -0.30	33.49	32.59	32.88	23,310,580
10 Mar 11	33.02000 +0.40	33.75	32.43	32.62	40,405,048
09 Mar 11	32.62000 -0.28	33.05	32.58	32.92	18,257,284
08 Mar 11	32.90000 +0.31	32.90	32.36	32.78	21,880,794
07 Mar 11	32.59000 +0.39	32.65	32.19	32.21	28,807,120
04 Mar 11	32.20000 +0.23	32.25	31.37	31.98	28,405,128
03 Mar 11	31.97000 -0.81	33.10	31.88	32.99	47,103,268
02 Mar 11	32.78000 -0.35	33.04	32.60	33.00	20,003,844
01 Mar 11	33.13000 +0.16	33.30	32.90	33.00	21,797,076
28 Feb 11	32.97000 +0.00	33.40	32.69	32.97	22,205,368
25 Feb 11	32.97000 +0.09	33.50	32.90	33.06	17,485,996
24 Feb 11	32.88000 -0.12	33.15	32.53	32.99	16,276,068
23 Feb 11	33.00000 -0.39	33.37	32.70	33.37	17,261,092
22 Feb 11	33.39000 -1.13	34.55	33.30	34.52	24,681,532
21 Feb 11	34.52000 +0.05	34.60	33.80	34.21	22,572,272
18 Feb 11	34.47000 +0.73	35.09	33.40	33.70	36,224,656
17 Feb 11	33.74000 -0.45	34.30	33.57	34.25	20,507,670
16 Feb 11	34.19000 -0.09	34.49	33.66	34.08	24,535,032
15 Feb 11	34.28000 -0.39	34.97	34.24	34.70	27,667,452
14 Feb 11	34.67000 +0.57	34.88	33.95	34.00	28,131,154
11 Feb 11	34.10000 +0.17	34.68	33.71	33.87	24,450,368
10 Feb 11	33.93000 +1.52	34.05	32.21	32.41	29,025,654
09 Feb 11	32.41000 -0.65	33.40	32.40	33.00	11,196,822
01 Feb 11	33.06000 +0.21	33.30	32.70	32.95	15,778,510
31 Jan 11	32.85000 +0.07	33.26	32.23	32.78	14,085,274
28 Jan 11	32.78000 +0.47	32.89	32.32	32.32	12,268,492
27 Jan 11	32.31000 +0.42	32.58	31.35	31.58	16,403,030
26 Jan 11	31.89000 +0.31	32.12	31.60	31.60	9,613,754
25 Jan 11	31.58000 -0.42	31.99	31.25	31.75	8,936,571
24 Jan 11	32.00000 -0.30	32.54	30.97	32.30	24,236,870
21 Jan 11	32.30000 -0.51	33.10	32.11	32.69	19,993,108
20 Jan 11	32.81000 -1.28	34.10	32.80	34.10	15,364,277
19 Jan 11	34.09000 +0.60	34.17	33.46	33.66	22,310,972
18 Jan 11	33.49000 +0.64	33.80	32.10	32.79	22,283,772
17 Jan 11	32.85000 -0.95	34.16	32.80	33.59	17,213,598
14 Jan 11	33.80000 +0.12	33.90	32.96	33.60	22,014,456
13 Jan 11	33.68000 +0.92	33.94	32.57	32.80	27,379,958
12 Jan 11	32.76000 -0.14	32.90	32.43	32.90	11,607,132
11 Jan 11	32.90000 +0.46	33.07	32.03	32.28	19,806,210
10 Jan 11	32.44000 -0.86	33.29	32.28	33.29	23,242,744
07 Jan 11	33.30000 -0.15	33.80	32.87	33.51	20,046,408
06 Jan 11	33.45000 -0.23	34.14	33.33	33.66	20,818,682
05 Jan 11	33.68000 -0.94	34.44	33.63	34.44	32,126,496
04 Jan 11	34.62000 -0.01	35.00	34.18	34.90	26,566,610
31 Dec 10	34.63000 +0.69	34.65	33.80	33.93	21,107,792
30 Dec 10	33.94000 -0.38	34.39	33.40	34.34	19,892,952
29 Dec 10	34.32000 +0.38	34.35	33.60	33.90	21,363,394
28 Dec 10	33.94000 +0.65	34.45	32.35	33.10	41,857,016
27 Dec 10	33.29000 -1.44	35.20	33.01	35.00	33,035,264
24 Dec 10	34.73000 -1.08	35.83	34.68	35.81	28,117,432
23 Dec 10	35.81000 -0.03	36.20	35.62	35.80	24,883,180
22 Dec 10	35.84000 -0.41	36.39	35.60	36.35	33,071,712
21 Dec 10	36.25000 -0.43	36.95	35.77	36.70	52,972,004
20 Dec 10	36.68000 -1.47	38.30	36.08	38.18	64,427,916
17 Dec 10	38.15000 -0.45	38.90	37.90	38.70	27,703,324
16 Dec 10	38.60000 +0.61	39.58	38.38	39.00	36,709,384
15 Dec 10	37.99000 +0.00	38.78	37.92	38.10	28,116,160
14 Dec 10	37.99000 +0.00	38.32	37.80	38.09	25,732,276
13 Dec 10	37.99000 +0.54	38.00	36.91	37.60	52,336,184
10 Dec 10	37.45000 +0.14	37.59	36.78	37.30	22,201,616
09 Dec 10	37.31000 -0.57	37.98	37.28	37.92	14,001,855
08 Dec 10	37.88000 +0.08	38.57	37.71	37.86	16,696,814
07 Dec 10	37.80000 +0.61	37.93	36.57	37.08	20,637,236
06 Dec 10	37.19000 -1.03	38.30	36.98	38.20	24,698,284
03 Dec 10	38.22000 +0.17	38.51	37.70	37.99	15,394,443
02 Dec 10	38.05000 -0.44	39.15	37.89	38.99	27,603,596
01 Dec 10	38.49000 -0.64	39.14	38.29	39.14	21,065,254
30 Nov 10	39.13000 -1.64	40.30	38.13	40.30	45,158,192
29 Nov 10	40.77000 +0.33	41.48	39.84	40.45	44,761,816
26 Nov 10	40.44000 +1.30	40.94	38.86	39.23	59,151,432
25 Nov 10	39.14000 -0.13	39.61	38.70	39.18	27,043,880
24 Nov 10	39.27000 +1.41	39.98	37.55	37.66	54,073,852
23 Nov 10	37.86000 +0.49	38.24	36.68	37.39	35,211,224
22 Nov 10	37.37000 +0.37	38.31	36.68	36.99	36,216,952
19 Nov 10	37.00000 +0.99	37.26	36.02	36.40	29,886,908
18 Nov 10	36.01000 +0.11	36.29	35.12	35.86	24,119,132
17 Nov 10	35.90000 -1.44	36.90	34.68	36.88	46,564,176
16 Nov 10	37.34000 -1.43	38.97	36.96	38.90	37,175,756
15 Nov 10	38.77000 +1.87	38.78	36.97	37.10	40,106,692
12 Nov 10	36.90000 -1.21	39.61	36.80	38.00	48,092,492
11 Nov 10	38.11000 -0.41	39.43	38.10	38.80	36,148,832
10 Nov 10	38.52000 +1.50	40.00	36.91	37.08	64,113,168
09 Nov 10	37.02000 +0.17	37.20	36.48	36.90	31,786,522
08 Nov 10	36.85000 -0.35	37.46	36.41	37.30	26,146,438
05 Nov 10	37.20000 -0.40	38.10	37.00	37.98	25,260,820
04 Nov 10	37.60000 +0.90	37.76	36.60	36.60	27,617,978
03 Nov 10	36.70000 +0.00	37.50	36.33	36.70	21,030,780
02 Nov 10	36.70000 -0.77	37.47	36.60	37.47	28,776,858
01 Nov 10	37.47000 +0.97	37.70	36.59	36.60	26,586,126
29 Oct 10	36.50000 +0.15	36.95	35.59	36.20	22,242,606
28 Oct 10	36.35000 +0.40	36.97	35.81	35.82	19,705,220
27 Oct 10	35.95000 -1.32	37.26	35.95	37.26	31,532,198
26 Oct 10	37.27000 -0.75	38.20	36.97	38.20	34,115,208
25 Oct 10	38.02000 +2.02	38.10	36.12	36.12	50,670,192
22 Oct 10	36.00000 +0.23	36.68	35.81	35.81	32,863,104
21 Oct 10	35.77000 -0.38	36.99	35.45	36.30	41,712,556
20 Oct 10	36.15000 +1.58	36.21	34.01	34.05	65,495,640
19 Oct 10	34.57000 +1.22	34.78	32.87	33.30	41,802,312
18 Oct 10	33.35000 +0.69	33.61	31.75	32.59	43,712,488
15 Oct 10	32.66000 +0.77	32.87	31.86	32.00	53,109,824
14 Oct 10	31.89000 -1.26	33.70	31.80	33.60	61,078,000
13 Oct 10	33.15000 -1.10	34.10	32.35	34.10	57,747,784
12 Oct 10	34.25000 -0.35	35.20	33.78	34.48	26,136,444
11 Oct 10	34.60000 -1.10	36.28	34.45	35.70	33,010,112
08 Oct 10	35.70000 +1.37	36.16	34.40	34.49	26,147,072
30 Sep 10	34.33000 +0.21	34.60	33.70	33.90	13,909,275
29 Sep 10	34.12000 -0.79	34.86	34.02	34.86	18,347,136
28 Sep 10	34.91000 +1.13	34.98	33.80	33.81	28,743,944
27 Sep 10	33.78000 +0.53	33.96	32.70	33.24	17,743,564
21 Sep 10	33.25000 -0.03	33.67	33.00	33.18	12,483,810
20 Sep 10	33.28000 +0.07	33.59	32.61	33.21	13,372,883
17 Sep 10	33.21000 +0.91	33.65	31.78	32.30	23,101,442
16 Sep 10	32.30000 -0.71	33.30	31.70	33.13	20,136,944
15 Sep 10	33.01000 -0.70	33.71	32.91	33.66	13,422,123
14 Sep 10	33.71000 -0.34	34.14	33.53	34.00	15,391,328
13 Sep 10	34.05000 +0.16	34.58	33.65	33.89	27,970,548
10 Sep 10	33.89000 +1.30	33.99	32.21	32.56	28,744,478
09 Sep 10	32.59000 -0.16	33.54	32.52	33.02	20,666,236
08 Sep 10	32.75000 +0.57	32.97	31.89	32.00	14,247,598
07 Sep 10	32.18000 -0.34	32.50	31.78	32.50	12,834,014
06 Sep 10	32.52000 +0.32	33.24	32.50	32.60	20,318,024
03 Sep 10	32.20000 +0.42	32.60	31.63	31.78	22,578,692
02 Sep 10	31.78000 +0.57	32.10	31.30	31.43	16,969,814
01 Sep 10	31.21000 -0.51	32.18	30.86	31.75	21,445,514
31 Aug 10	31.72000 +0.03	32.00	31.41	31.60	23,127,500
30 Aug 10	31.69000 +1.70	31.95	30.15	30.15	34,488,352
27 Aug 10	29.99000 +0.05	30.16	29.58	29.95	8,669,944
26 Aug 10	29.94000 -0.06	30.58	29.70	30.20	9,710,787
25 Aug 10	30.00000 -0.02	30.80	29.83	29.91	16,657,074
24 Aug 10	30.02000 +0.12	30.40	29.38	29.88	14,729,449
23 Aug 10	29.90000 +0.10	30.10	29.60	30.00	11,654,746
20 Aug 10	29.80000 -0.74	30.54	29.45	30.40	23,766,396
19 Aug 10	30.54000 -0.31	31.06	30.45	30.74	16,028,357
18 Aug 10	30.85000 -0.23	31.20	30.56	31.10	17,092,608
17 Aug 10	31.08000 +0.10	31.35	30.75	31.00	21,204,784
16 Aug 10	30.98000 +0.79	31.10	30.10	30.25	33,530,854
13 Aug 10	30.19000 +0.41	30.27	29.40	29.79	21,322,284
12 Aug 10	29.78000 +0.20	30.65	29.14	29.39	35,017,344
11 Aug 10	29.58000 +0.67	29.89	29.00	29.16	29,356,532
10 Aug 10	28.91000 -1.09	30.10	28.90	30.02	28,644,072
09 Aug 10	30.00000 +0.22	30.69	29.78	29.78	19,624,648
06 Aug 10	29.78000 +0.08	30.05	29.18	29.58	20,652,088
05 Aug 10	29.70000 +0.35	30.28	29.06	29.35	28,936,944
04 Aug 10	29.35000 +0.57	29.45	28.61	28.61	30,695,428
03 Aug 10	28.78000 -0.39	29.37	28.77	29.10	22,943,834
02 Aug 10	29.17000 +1.39	29.46	28.00	28.00	33,524,182
30 Jul 10	27.78000 -0.02	27.95	27.50	27.73	12,169,720
29 Jul 10	27.80000 -0.46	28.41	27.65	28.28	21,469,002
28 Jul 10	28.26000 +0.21	28.46	27.98	28.11	18,367,368
27 Jul 10	28.05000 +0.10	28.34	27.70	27.95	17,427,856
26 Jul 10	27.95000 +0.53	28.37	27.55	27.55	22,290,152
23 Jul 10	27.42000 +0.39	27.68	27.05	27.05	19,308,194
22 Jul 10	27.03000 +0.23	27.26	26.75	26.75	12,152,886
21 Jul 10	26.80000 +0.01	27.27	26.69	26.80	16,258,727
20 Jul 10	26.79000 +0.36	27.12	26.40	26.43	25,328,060
19 Jul 10	26.43000 +0.63	26.60	25.62	25.70	19,897,260
16 Jul 10	25.80000 +0.80	25.95	24.82	24.89	20,042,156
15 Jul 10	25.00000 +0.00	25.49	24.80	25.08	7,833,529
14 Jul 10	25.00000 -0.30	25.59	24.90	25.13	6,778,844
13 Jul 10	25.30000 +0.32	25.56	24.55	24.94	12,505,119
12 Jul 10	24.98000 -0.02	25.15	24.73	25.00	7,297,885
09 Jul 10	25.00000 +1.15	25.35	23.66	23.91	17,884,254
08 Jul 10	23.85000 -0.23	24.31	23.72	24.20	5,086,736
07 Jul 10	24.08000 +0.10	24.15	23.70	23.98	5,533,779
06 Jul 10	23.98000 +0.38	24.24	23.50	23.58	6,442,153
05 Jul 10	23.60000 +0.04	23.85	22.90	23.31	11,562,572
02 Jul 10	23.56000 -0.46	24.28	22.20	24.00	16,113,056
01 Jul 10	24.02000 -0.21	24.50	23.89	24.30	7,112,235
30 Jun 10	24.23000 -0.07	24.45	24.02	24.25	7,618,086
29 Jun 10	24.30000 -1.01	25.55	24.26	25.30	12,462,836
28 Jun 10	25.31000 -0.39	25.83	25.30	25.60	7,831,113
25 Jun 10	25.70000 +0.03	25.86	25.50	25.62	8,261,879
24 Jun 10	25.67000 -0.35	26.05	25.56	26.03	9,493,202
23 Jun 10	26.02000 +0.17	26.14	25.64	25.79	8,144,029
22 Jun 10	25.85000 -0.44	26.27	25.77	26.26	12,490,795
21 Jun 10	26.29000 +1.14	26.30	25.10	25.25	14,991,509
18 Jun 10	25.15000 -0.65	26.26	25.12	25.90	14,510,626
17 Jun 10	25.80000 -0.81	26.81	25.70	26.63	15,303,054
11 Jun 10	26.61000 -0.26	27.33	26.48	27.08	15,832,131
10 Jun 10	26.87000 +0.28	27.35	26.49	26.56	24,434,958
09 Jun 10	26.59000 +0.90	26.65	25.72	25.72	25,227,960
08 Jun 10	25.69000 +0.14	25.94	25.40	25.45	12,828,179
07 Jun 10	25.55000 +0.55	25.80	24.50	24.61	23,750,812
04 Jun 10	25.00000 +0.50	25.20	24.33	24.46	11,259,423
03 Jun 10	24.50000 -0.04	24.86	24.31	24.57	10,337,703
02 Jun 10	24.54000 -0.46	25.10	23.98	24.90	12,530,578
01 Jun 10	25.00000 +0.14	25.23	24.40	24.77	16,528,223
31 May 10	24.86000 -0.61	25.56	24.82	25.48	10,774,858
28 May 10	25.47000 -0.03	25.86	25.44	25.62	17,159,700
27 May 10	25.50000 +0.60	25.61	24.68	24.90	16,413,469
26 May 10	24.90000 -0.13	25.43	24.70	25.02	8,374,297
25 May 10	25.03000 -0.51	25.87	25.00	25.30	15,239,952
24 May 10	25.54000 +0.74	25.99	25.05	25.05	16,929,968
21 May 10	24.80000 +0.84	24.80	23.30	23.50	19,741,384
20 May 10	23.96000 +0.06	24.47	23.61	23.62	16,689,967
19 May 10	23.90000 +0.06	24.22	23.25	23.79	12,154,679
18 May 10	23.84000 +0.15	24.08	23.00	23.68	17,064,310
17 May 10	23.69000 -1.43	24.95	23.65	24.80	13,793,123
14 May 10	25.12000 -0.18	25.39	24.82	25.10	8,279,241
13 May 10	25.30000 +0.73	25.38	24.36	24.60	15,665,373
12 May 10	24.57000 -0.84	25.41	23.96	25.38	20,053,704
11 May 10	25.41000 -0.49	26.65	25.39	26.50	11,842,520
10 May 10	25.90000 +0.24	26.34	25.50	25.70	12,098,703
07 May 10	25.66000 -0.35	26.21	25.40	25.70	12,123,295
06 May 10	26.01000 -1.07	27.20	26.00	26.81	12,458,134
05 May 10	27.08000 +0.78	27.10	25.85	25.90	14,959,963
04 May 10	26.30000 +0.01	26.67	25.70	26.00	9,231,168
30 Apr 10	26.29000 -0.41	26.70	25.40	26.69	16,876,112
29 Apr 10	26.70000 -0.09	27.10	26.70	27.00	12,433,350
28 Apr 10	26.79000 -0.29	27.40	26.57	27.03	15,996,729
27 Apr 10	27.08000 -0.90	27.90	26.66	27.88	24,672,200
26 Apr 10	27.98000 -1.02	28.66	27.80	28.00	34,432,976
23 Apr 10	29.00000 -0.30	30.00	28.83	29.36	27,181,654
22 Apr 10	29.30000 +0.05	29.98	28.77	29.29	42,294,824
21 Apr 10	29.25000 +1.20	29.45	27.90	28.07	36,984,204
20 Apr 10	28.05000 +0.15	28.22	27.53	27.92	26,238,612
19 Apr 10	27.90000 -1.10	28.98	27.89	28.70	34,567,944
15 Apr 10	29.00000 +0.23	29.57	28.74	28.85	40,717,912
14 Apr 10	28.77000 +0.88	28.78	27.81	27.90	42,358,648
13 Apr 10	27.89000 +0.37	28.18	27.53	27.65	30,785,390
12 Apr 10	27.52000 -0.53	28.17	27.48	28.10	25,625,034
09 Apr 10	28.05000 +0.29	28.08	27.50	27.78	21,223,414
08 Apr 10	27.76000 -0.60	28.30	27.70	28.30	22,200,680
07 Apr 10	28.36000 +0.32	28.40	27.91	27.95	15,970,543
06 Apr 10	28.04000 -0.26	28.46	27.92	28.28	25,657,042
02 Apr 10	28.30000 -0.21	28.73	28.18	28.48	18,331,768
01 Apr 10	28.51000 +0.34	28.79	28.09	28.17	19,174,028
31 Mar 10	28.17000 -0.43	28.88	28.00	28.70	19,223,072
30 Mar 10	28.60000 -0.29	29.21	28.58	28.92	16,511,085
29 Mar 10	28.89000 +0.49	29.03	28.69	28.71	20,677,696
26 Mar 10	28.40000 +0.00	28.59	28.15	28.40	12,682,492
25 Mar 10	28.40000 -0.28	28.90	28.29	28.69	19,383,802
24 Mar 10	28.68000 +0.60	29.03	28.12	28.16	30,817,300
23 Mar 10	28.08000 +0.03	28.35	27.85	28.06	17,462,432
22 Mar 10	28.05000 +0.02	28.21	27.85	28.12	16,761,106
19 Mar 10	28.03000 +0.72	28.05	27.46	27.46	26,065,040
18 Mar 10	27.31000 -0.09	27.79	27.25	27.46	12,571,964
17 Mar 10	27.40000 +0.83	27.40	26.62	26.62	17,055,572
16 Mar 10	26.57000 +0.19	26.90	26.48	26.51	13,198,107
15 Mar 10	26.38000 -0.84	27.22	26.28	27.18	24,361,004
12 Mar 10	27.22000 -0.31	27.84	27.18	27.55	13,625,141
11 Mar 10	27.53000 +0.02	27.87	27.48	27.51	12,093,543
10 Mar 10	27.51000 -0.53	28.04	27.48	28.04	24,231,416
09 Mar 10	28.04000 -0.16	28.28	27.88	28.21	19,998,996
08 Mar 10	28.20000 -0.09	28.50	28.16	28.40	11,792,089
05 Mar 10	28.29000 +0.09	28.62	27.99	28.22	14,490,330
04 Mar 10	28.20000 -0.21	29.17	28.10	28.46	28,287,396
03 Mar 10	28.41000 +0.14	28.56	28.00	28.27	18,973,756
02 Mar 10	28.27000 -0.13	28.71	28.12	28.60	17,861,264
01 Mar 10	28.40000 +0.36	28.55	27.79	27.97	17,797,336
26 Feb 10	28.04000 -0.53	28.68	27.97	28.57	18,152,526
25 Feb 10	28.57000 +0.28	28.67	28.30	28.33	17,287,072
24 Feb 10	28.29000 +0.29	28.40	27.82	27.98	13,230,701
23 Feb 10	28.00000 -0.82	28.73	27.72	28.73	21,525,068
22 Feb 10	28.82000 -0.70	29.52	28.80	29.52	13,823,275
12 Feb 10	29.52000 +0.03	29.70	29.29	29.53	10,662,230
11 Feb 10	29.49000 +0.41	29.77	29.00	29.10	13,497,506
10 Feb 10	29.08000 +0.27	29.15	28.75	29.05	8,606,368
09 Feb 10	28.81000 -0.12	29.19	28.58	28.89	10,682,228
08 Feb 10	28.93000 +0.07	29.19	28.71	28.71	9,467,542
05 Feb 10	28.86000 -0.45	28.98	28.65	28.90	15,356,624
04 Feb 10	29.31000 +0.23	29.58	28.98	29.11	16,474,441
03 Feb 10	29.08000 +0.13	29.26	28.37	28.95	22,836,488
02 Feb 10	28.95000 -0.80	29.95	28.92	29.87	20,973,884
01 Feb 10	29.75000 +0.56	30.05	29.20	29.69	28,965,736
29 Jan 10	29.19000 +0.38	29.80	28.56	28.75	18,171,082
28 Jan 10	28.81000 +0.25	29.11	27.95	28.39	23,340,064
27 Jan 10	28.56000 -1.02	29.82	28.40	29.66	28,371,392
26 Jan 10	29.58000 -0.42	30.36	29.18	30.20	21,577,456
25 Jan 10	30.00000 +0.39	30.37	29.32	29.54	22,525,324
22 Jan 10	29.61000 -0.74	30.02	29.18	29.93	28,044,582
21 Jan 10	30.35000 -0.10	30.68	29.79	30.45	32,381,968
20 Jan 10	30.45000 -1.24	31.70	30.27	31.70	36,951,696
19 Jan 10	31.69000 -0.41	32.28	31.59	32.20	22,988,172
18 Jan 10	32.10000 +0.54	32.35	31.30	31.70	39,365,352
15 Jan 10	31.56000 +0.12	32.20	31.28	31.96	45,035,984
14 Jan 10	31.44000 +1.17	31.76	30.20	30.39	45,444,964
13 Jan 10	30.27000 -0.24	31.05	29.80	30.00	36,716,284
12 Jan 10	30.51000 +0.85	30.58	29.50	29.65	29,138,112
11 Jan 10	29.66000 -0.28	30.55	29.43	30.20	27,831,764
08 Jan 10	29.94000 -0.06	29.96	29.09	29.85	36,477,184
07 Jan 10	30.00000 -0.94	30.78	29.49	30.78	61,705,156
06 Jan 10	30.94000 -0.84	31.98	30.90	31.78	42,822,040
05 Jan 10	31.78000 +0.33	31.95	31.48	31.48	29,098,216
04 Jan 10	31.45000 -0.21	32.00	31.36	31.80	26,409,040
31 Dec 09	31.66000 +0.56	31.89	31.28	31.41	34,123,104
30 Dec 09	31.10000 -0.57	31.64	30.69	31.50	37,611,368
29 Dec 09	31.67000 -0.53	32.19	30.94	32.19	44,719,868
28 Dec 09	32.20000 +0.00	32.23	31.54	31.91	35,092,256

Wuliangye Yibin CoLtd

Date	Close £	High £	Low £	Open £	Vol
20 Oct 26	72.85000 +0.03	73.11	72.08	72.65	22,726,460
19 Oct 26	72.82000 +0.75	73.49	71.79	71.96	32,431,694
16 Oct 26	72.07000 +0.77	72.25	70.90	70.98	30,231,412
15 Oct 26	71.30000 +0.48	71.90	70.40	70.66	29,054,800
14 Oct 26	70.82000 +0.36	71.12	70.18	70.30	17,197,004
13 Oct 26	70.46000 -0.60	71.20	70.18	71.04	19,775,686
12 Oct 26	71.06000 +0.50	71.17	70.42	70.57	16,534,325
09 Oct 26	70.56000 +0.42	70.83	69.97	70.15	17,862,916
08 Oct 26	70.14000 +0.08	70.45	69.63	70.05	16,835,562
30 Sep 26	70.06000 +1.29	70.47	68.68	68.84	19,488,532
29 Sep 26	68.77000 -0.14	69.13	68.74	68.87	10,931,022
28 Sep 26	68.91000 -0.76	69.66	68.72	69.50	15,362,198
24 Sep 26	69.67000 -0.67	70.26	69.58	70.10	13,178,634
23 Sep 26	70.34000 -0.20	71.07	70.25	70.31	17,357,424
22 Sep 26	70.54000 +0.27	70.85	70.00	70.18	13,977,291
21 Sep 26	70.27000 +0.27	70.36	69.80	69.96	16,949,482
18 Sep 26	70.00000 +0.87	70.09	68.98	69.11	17,855,460
17 Sep 26	69.13000 -0.13	69.27	68.87	69.01	11,786,561
16 Sep 26	69.26000 -0.44	69.69	68.89	69.60	15,412,600
15 Sep 26	69.70000 -0.15	69.98	69.60	69.95	9,670,131
14 Sep 26	69.85000 +0.10	70.00	69.60	69.76	11,734,039
11 Sep 26	69.75000 -0.73	70.42	69.60	70.30	23,131,110
10 Sep 26	70.48000 -0.68	71.19	70.40	71.08	22,306,488
09 Sep 26	71.16000 -0.49	71.64	70.95	71.64	17,867,684
08 Sep 26	71.65000 +0.19	72.06	71.24	71.43	19,715,880
07 Sep 26	71.46000 -0.52	72.09	70.93	71.81	26,219,096
04 Sep 26	71.98000 +1.30	72.45	70.60	70.68	45,107,192
03 Sep 26	70.68000 -0.14	71.11	70.55	70.82	18,006,064
02 Sep 26	70.82000 -1.01	71.76	70.81	71.61	26,220,484
01 Sep 26	71.83000 +0.56	72.44	71.04	71.18	30,130,712
31 Aug 26	71.27000 -0.24	71.59	70.90	71.42	25,242,080
28 Aug 26	71.51000 +0.39	71.69	70.93	71.12	23,036,496
27 Aug 26	71.12000 -0.78	71.82	70.96	71.81	32,079,964
26 Aug 26	71.90000 +0.38	72.05	70.93	70.98	19,690,656
25 Aug 26	71.52000 +0.04	71.80	71.19	71.50	18,030,344
24 Aug 26	71.48000 +0.29	71.74	70.88	71.20	21,257,444
21 Aug 26	71.19000 -0.90	72.00	71.11	71.96	19,709,758
20 Aug 26	72.09000 +0.20	72.47	71.91	71.91	16,033,429
19 Aug 26	71.89000 -0.67	72.78	71.81	72.56	23,720,052
18 Aug 26	72.56000 +0.01	72.78	72.14	72.41	19,268,120
17 Aug 26	72.55000 -1.20	72.80	71.87	72.39	33,214,854
14 Aug 26	73.75000 -1.37	75.03	73.70	75.01	36,023,340
13 Aug 26	75.12000 -0.16	76.13	74.89	75.00	32,512,042
12 Aug 26	75.28000 +0.28	75.90	74.50	74.76	31,287,672
11 Aug 26	75.00000 -1.19	76.16	74.99	76.16	33,661,464
10 Aug 26	76.19000 +1.08	76.70	75.27	75.32	45,051,064
07 Aug 26	75.11000 +0.63	75.20	74.01	75.00	36,057,468
06 Aug 26	74.48000 -1.02	75.78	74.28	75.51	40,608,132
05 Aug 26	75.50000 -1.38	76.96	75.20	76.89	43,327,256
04 Aug 26	76.88000 -1.18	78.10	76.67	78.06	35,288,652
03 Aug 26	78.06000 +0.06	78.66	77.50	78.00	27,908,160
31 Jul 26	78.00000 -0.56	78.68	76.59	76.99	49,786,044
30 Jul 26	78.56000 +3.39	78.84	75.01	75.10	72,903,864
29 Jul 26	75.17000 +0.37	75.86	74.69	74.92	40,741,684
28 Jul 26	74.80000 +0.90	75.16	73.42	73.90	31,481,452
27 Jul 26	73.90000 +0.33	74.46	73.51	73.66	20,333,140
24 Jul 26	73.57000 -1.27	75.30	73.47	74.60	31,139,902
23 Jul 26	74.84000 +0.09	74.95	73.32	74.00	37,032,084
22 Jul 26	74.75000 +0.37	74.80	73.13	73.62	40,782,280
21 Jul 26	74.38000 -1.86	76.76	74.14	76.00	63,378,264
20 Jul 26	76.24000 +3.48	76.30	72.80	72.80	64,758,612
17 Jul 26	72.76000 -1.14	75.06	72.35	74.60	42,739,876
16 Jul 26	73.90000 -2.50	74.59	72.60	73.33	48,892,064
15 Jul 26	76.40000 +3.00	76.47	72.01	72.44	63,734,908
14 Jul 26	73.40000 +0.58	73.49	72.38	72.51	28,356,828
13 Jul 26	72.82000 -0.87	73.45	72.15	73.06	30,602,266
10 Jul 26	73.69000 +2.79	74.31	70.69	71.11	55,965,464
09 Jul 26	70.90000 -0.58	71.50	70.52	71.00	24,192,142
08 Jul 26	71.48000 -0.24	72.27	71.22	71.70	23,207,768
07 Jul 26	71.72000 -2.04	73.60	71.68	73.59	35,673,128
06 Jul 26	73.76000 +0.55	74.57	72.64	72.91	34,584,260
03 Jul 26	73.21000 -0.29	74.71	72.60	73.64	33,825,036
02 Jul 26	73.50000 -1.02	75.44	73.34	74.94	35,020,556
01 Jul 26	74.52000 +0.52	74.88	72.58	73.87	38,076,060
30 Jun 26	74.00000 +0.00	74.92	72.44	73.50	36,265,268
29 Jun 26	74.00000 +0.83	75.30	71.75	73.03	42,712,168
26 Jun 26	73.17000 -1.83	75.72	73.13	74.90	32,352,112
25 Jun 26	75.00000 +1.70	75.68	72.90	73.05	49,143,224
24 Jun 26	73.30000 -1.46	75.45	73.28	74.54	30,007,758
23 Jun 26	74.76000 -1.79	78.32	74.37	76.15	46,610,268
22 Jun 26	76.55000 +0.70	77.44	74.79	75.50	35,627,628
18 Jun 26	75.85000 -1.64	77.36	75.85	77.28	32,684,306
17 Jun 26	77.49000 -0.84	78.70	77.25	78.30	22,258,774
16 Jun 26	78.33000 -1.30	79.50	78.15	79.39	21,756,586
15 Jun 26	79.63000 -0.29	80.28	79.10	79.96	24,061,116
12 Jun 26	79.92000 +0.13	80.92	79.21	79.39	35,834,420
11 Jun 26	79.79000 +0.65	79.98	77.65	78.78	37,819,588
10 Jun 26	79.14000 +0.03	79.75	78.60	79.03	23,072,564
09 Jun 26	79.11000 -0.85	80.00	78.88	79.90	21,841,172
08 Jun 26	79.96000 -1.12	81.69	79.56	81.01	27,525,204
05 Jun 26	81.08000 -0.02	82.42	81.03	81.50	21,936,442
04 Jun 26	81.10000 -1.25	82.79	81.10	82.35	20,421,068
03 Jun 26	82.35000 -0.36	82.97	81.62	82.60	21,154,364
02 Jun 26	82.71000 -0.70	83.98	82.42	83.38	23,817,860
01 Jun 26	83.41000 -1.48	83.95	82.83	83.95	27,998,720
29 May 26	84.89000 +3.40	85.59	80.88	80.99	60,110,124
28 May 26	81.49000 -2.40	82.83	81.30	82.56	36,237,864
27 May 26	83.89000 +0.53	86.25	81.70	83.00	60,380,064
26 May 26	83.36000 -0.78	84.59	82.88	83.74	27,730,384
25 May 26	84.14000 +0.11	84.99	83.02	83.63	29,202,468
22 May 26	84.03000 -1.32	85.60	84.03	85.58	26,037,090
21 May 26	85.35000 -0.12	87.20	85.23	85.51	32,663,032
20 May 26	85.47000 -0.31	86.06	84.54	85.21	30,461,662
19 May 26	85.78000 +0.21	87.25	85.41	85.80	30,494,148
18 May 26	85.57000 -1.30	86.65	85.20	86.65	39,363,076
15 May 26	86.87000 -2.12	88.08	86.62	88.00	36,117,868
14 May 26	88.99000 -0.16	91.28	87.78	88.81	50,314,824
13 May 26	89.15000 -1.41	90.83	88.74	90.57	46,720,128
12 May 26	90.56000 -1.25	91.93	90.50	91.80	37,297,424
11 May 26	91.81000 -0.32	92.29	91.37	92.03	26,932,456
08 May 26	92.13000 -0.47	92.80	91.66	92.60	25,964,092
07 May 26	92.60000 +0.34	93.85	92.43	92.43	53,627,788
06 May 26	92.26000 -4.82	94.50	90.10	90.78	87,159,920
30 Apr 26	97.08000 -1.26	97.95	97.00	97.74	24,820,896
29 Apr 26	98.34000 -1.86	98.58	97.04	97.88	33,863,532
28 Apr 26	100.20000 +0.00	100.29	99.90	100.08	12,341,464
27 Apr 26	100.20000 -1.07	100.53	100.05	100.50	19,104,782
24 Apr 26	101.27000 +0.09	101.92	100.30	100.65	13,453,338
23 Apr 26	101.18000 +0.54	102.30	100.56	100.64	17,402,318
22 Apr 26	100.64000 -0.54	101.08	100.46	101.00	14,438,261
21 Apr 26	101.18000 -0.68	101.82	101.00	101.30	10,828,100
17 Apr 26	101.86000 -1.58	102.25	101.20	101.50	16,743,174
16 Apr 26	103.44000 -0.11	104.00	103.22	103.50	9,016,632
15 Apr 26	103.55000 +0.45	103.99	102.68	102.90	11,571,260
14 Apr 26	103.10000 +0.68	103.40	101.88	102.42	12,069,637
13 Apr 26	102.42000 +0.35	102.45	101.08	101.64	12,263,434
10 Apr 26	102.07000 -0.53	102.95	102.00	102.61	12,242,400
09 Apr 26	102.60000 -1.59	103.69	102.50	103.38	9,846,158
08 Apr 26	104.19000 +1.08	104.20	103.51	103.90	9,774,007
07 Apr 26	103.11000 -0.38	103.90	102.35	103.40	8,154,794
03 Apr 26	103.49000 -1.51	104.97	103.29	104.97	8,308,861
02 Apr 26	105.00000 +0.61	105.26	103.88	104.00	15,178,337
01 Apr 26	104.39000 +1.12	105.18	103.39	103.97	12,266,670
31 Mar 26	103.27000 -0.19	105.80	103.27	105.00	17,834,772
30 Mar 26	103.46000 +0.81	103.90	101.80	101.99	12,490,697
27 Mar 26	102.65000 +1.37	102.88	100.41	100.50	10,295,755
26 Mar 26	101.28000 -1.17	102.89	101.28	102.20	9,592,448
25 Mar 26	102.45000 +1.11	102.58	100.88	101.35	10,858,964
24 Mar 26	101.34000 +1.11	101.46	100.04	100.88	11,750,754
23 Mar 26	100.23000 -2.17	101.78	100.04	101.40	20,518,980
20 Mar 26	102.40000 -0.13	103.18	101.90	102.53	10,286,504
19 Mar 26	102.53000 -1.19	103.41	102.51	103.01	11,437,347
18 Mar 26	103.72000 -1.07	104.99	103.40	104.79	11,720,905
17 Mar 26	104.79000 +0.25	105.82	104.00	104.54	17,770,248
16 Mar 26	104.54000 +1.59	105.31	102.70	102.80	20,304,876
13 Mar 26	102.95000 +0.68	103.66	101.85	102.06	15,318,710
12 Mar 26	102.27000 +0.09	102.73	101.60	102.00	11,661,418
11 Mar 26	102.18000 +0.13	102.35	101.59	102.05	10,780,126
10 Mar 26	102.05000 +0.53	102.39	101.76	101.88	11,169,430
09 Mar 26	101.52000 -0.88	102.60	101.27	101.32	17,778,084
06 Mar 26	102.40000 +0.95	102.49	101.05	101.34	11,291,640
05 Mar 26	101.45000 +0.43	101.97	101.15	101.62	10,052,078
04 Mar 26	101.02000 -1.53	102.01	100.75	102.00	18,301,822
03 Mar 26	102.55000 -0.67	104.38	101.90	103.01	23,059,452
02 Mar 26	103.22000 -0.83	104.60	102.34	103.00	20,406,364
27 Feb 26	104.05000 +0.17	104.55	103.88	103.88	11,918,816
26 Feb 26	103.88000 -1.29	105.33	103.60	105.00	19,232,480
25 Feb 26	105.17000 +0.01	106.11	104.87	105.00	16,152,900
24 Feb 26	105.16000 -0.90	109.19	105.00	108.18	21,014,360
13 Feb 26	106.06000 +1.44	106.88	104.17	104.70	24,123,984
12 Feb 26	104.62000 -1.42	106.11	104.40	105.90	18,172,982
11 Feb 26	106.04000 -0.46	106.65	105.85	106.31	11,499,591
10 Feb 26	106.50000 -0.86	107.18	105.79	107.18	18,504,048
09 Feb 26	107.36000 +0.36	107.69	106.47	106.80	20,889,162
06 Feb 26	107.00000 -1.89	109.73	106.81	108.90	27,652,192
05 Feb 26	108.89000 +0.37	110.55	107.66	107.90	37,284,640
04 Feb 26	108.52000 +1.24	109.41	106.28	106.50	37,891,680
03 Feb 26	107.28000 -0.01	108.78	106.60	107.08	33,164,324
02 Feb 26	107.29000 +2.29	110.76	105.08	105.08	53,197,704
30 Jan 26	105.00000 -5.77	110.78	105.00	110.77	66,817,120
29 Jan 26	110.77000 +10.07	110.77	100.50	100.70	98,660,392
28 Jan 26	100.70000 -0.32	101.85	100.63	101.03	26,676,740
27 Jan 26	101.02000 -1.32	102.33	101.02	102.12	22,528,720
26 Jan 26	102.34000 -0.65	103.50	101.06	102.96	31,296,116
23 Jan 26	102.99000 +0.23	103.71	102.70	102.80	21,455,918
22 Jan 26	102.76000 -0.29	103.72	102.61	103.07	18,691,474
21 Jan 26	103.05000 -1.86	104.70	103.00	104.62	26,228,280
20 Jan 26	104.91000 +0.36	105.47	104.30	104.50	17,281,662
19 Jan 26	104.55000 -0.61	105.38	104.34	104.99	18,229,884
16 Jan 26	105.16000 -0.93	106.41	105.05	106.25	19,870,992
15 Jan 26	106.09000 -0.95	107.22	106.02	106.70	16,292,886
14 Jan 26	107.04000 -0.96	108.84	106.68	107.88	22,560,864
13 Jan 26	108.00000 -0.55	109.22	107.82	108.99	19,737,380
12 Jan 26	108.55000 +1.41	108.85	107.13	107.15	23,335,608
09 Jan 26	107.14000 +0.24	108.55	106.88	107.05	16,074,962
08 Jan 26	106.90000 -0.62	107.38	106.66	107.38	12,912,133
07 Jan 26	107.52000 -0.65	108.34	107.40	108.18	12,309,189
06 Jan 26	108.17000 +0.27	108.43	106.92	107.92	18,623,240
05 Jan 26	107.90000 +1.96	108.19	105.70	105.90	22,266,864
31 Dec 25	105.94000 -1.42	107.25	105.61	107.19	20,867,682
30 Dec 25	107.36000 -0.70	107.99	107.02	107.90	15,847,027
29 Dec 25	108.06000 -1.72	109.60	108.00	109.44	19,545,252
26 Dec 25	109.78000 -0.82	110.49	109.44	110.10	11,475,889
25 Dec 25	110.60000 +1.32	110.70	109.20	109.28	12,570,809
24 Dec 25	109.28000 -0.44	109.59	108.78	109.50	11,790,469
23 Dec 25	109.72000 -0.61	110.43	109.33	110.13	11,354,023
22 Dec 25	110.33000 -0.20	110.80	110.12	110.51	10,846,497
19 Dec 25	110.53000 +0.10	110.88	110.04	110.65	13,818,718
18 Dec 25	110.43000 -2.97	111.16	110.33	110.82	12,462,850
17 Dec 25	113.40000 +0.40	113.75	112.10	113.00	15,314,001
16 Dec 25	113.00000 +0.55	113.09	111.66	112.00	14,506,767
15 Dec 25	112.45000 +0.85	113.26	112.05	112.30	21,568,628
12 Dec 25	111.60000 -0.30	113.70	111.60	112.30	25,702,210
11 Dec 25	111.90000 +0.28	112.73	111.78	112.00	15,788,422
10 Dec 25	111.62000 +0.74	111.75	109.51	110.50	17,869,588
09 Dec 25	110.88000 -2.39	113.08	110.50	113.00	30,431,036
08 Dec 25	113.27000 -1.69	115.13	113.10	114.85	27,697,874
05 Dec 25	114.96000 +0.51	115.37	114.21	114.47	11,768,183
04 Dec 25	114.45000 -1.15	115.75	114.12	115.61	16,929,152
03 Dec 25	115.60000 -0.97	117.05	115.50	116.72	16,587,100
02 Dec 25	116.57000 -1.08	117.77	116.50	117.60	12,492,841
01 Dec 25	117.65000 -0.20	118.62	117.10	117.80	12,091,201
28 Nov 25	117.85000 -0.09	117.94	117.35	117.90	8,029,619
27 Nov 25	117.94000 -0.32	118.49	117.70	118.30	9,215,651
26 Nov 25	118.26000 -0.25	119.29	118.00	118.52	9,169,759
25 Nov 25	118.51000 -0.01	118.91	117.83	118.52	14,660,888
24 Nov 25	118.52000 -1.16	120.46	118.50	119.75	17,301,096
21 Nov 25	119.68000 -0.57	121.41	119.41	120.11	20,507,164
20 Nov 25	120.25000 +0.36	121.64	119.60	119.88	15,825,845
19 Nov 25	119.89000 -0.47	120.49	119.70	120.32	9,514,962
18 Nov 25	120.36000 +0.21	121.75	119.76	120.00	14,766,867
17 Nov 25	120.15000 -0.06	120.53	119.01	120.02	11,738,778
14 Nov 25	120.21000 -0.99	121.99	120.19	120.68	13,924,365
13 Nov 25	121.20000 +0.82	121.27	119.63	120.00	16,002,293
12 Nov 25	120.38000 -0.40	122.50	120.35	120.79	22,254,440
11 Nov 25	120.78000 -0.02	120.97	119.20	120.25	22,926,794
10 Nov 25	120.80000 +4.05	121.58	116.54	116.75	42,906,460
07 Nov 25	116.75000 +0.58	116.99	115.95	116.17	14,543,557
06 Nov 25	116.17000 -0.01	117.30	116.06	116.51	15,467,307
05 Nov 25	116.18000 -0.98	117.00	116.00	116.35	16,463,035
04 Nov 25	117.16000 -1.82	118.99	117.01	118.78	17,273,364
03 Nov 25	118.98000 -0.01	119.60	117.50	118.50	22,327,034
31 Oct 25	118.99000 +0.52	119.64	115.40	115.40	42,107,704
30 Oct 25	118.47000 -0.36	119.55	118.00	118.01	20,432,984
29 Oct 25	118.83000 -1.27	119.95	118.21	119.86	24,508,270
28 Oct 25	120.10000 -0.19	120.69	120.01	120.29	14,019,459
27 Oct 25	120.29000 +0.00	120.55	119.88	120.05	14,394,337
24 Oct 25	120.29000 -1.04	121.28	120.10	120.97	17,432,200
23 Oct 25	121.33000 +1.23	121.45	119.96	120.00	15,571,808
22 Oct 25	120.10000 -0.42	120.77	119.90	120.00	12,782,668
21 Oct 25	120.52000 +0.06	121.50	120.35	120.78	14,729,356
20 Oct 25	120.46000 -0.61	121.55	120.10	121.35	13,164,496
17 Oct 25	121.07000 -1.67	122.96	121.06	122.00	18,040,798
16 Oct 25	122.74000 +0.67	122.75	121.50	121.75	19,847,810
15 Oct 25	122.07000 +0.00	122.65	121.06	121.34	19,459,556
14 Oct 25	122.07000 +2.22	122.57	120.02	120.57	29,165,582
13 Oct 25	119.85000 -0.88	120.40	119.24	119.65	19,583,470
10 Oct 25	120.73000 -0.43	122.12	120.65	121.14	17,535,996
09 Oct 25	121.16000 -0.32	121.44	119.89	121.44	20,375,652
30 Sep 25	121.48000 -0.44	121.83	120.87	121.44	15,457,057
29 Sep 25	121.92000 +1.75	122.57	119.79	120.26	25,635,752
26 Sep 25	120.17000 -1.35	121.67	120.02	121.52	26,192,542
25 Sep 25	121.52000 -0.85	122.66	121.51	122.40	19,455,496
24 Sep 25	122.37000 +0.18	122.85	121.80	122.19	13,056,429
23 Sep 25	122.19000 -0.31	123.26	121.56	122.01	17,207,908
22 Sep 25	122.50000 -1.58	123.70	122.18	123.60	19,643,328
19 Sep 25	124.08000 +0.14	124.60	122.80	123.93	19,668,800
18 Sep 25	123.94000 -2.02	125.96	123.53	125.95	27,547,752
17 Sep 25	125.96000 +0.16	126.33	124.82	125.81	18,133,640
16 Sep 25	125.80000 -0.85	126.85	125.40	126.65	19,108,652
15 Sep 25	126.65000 -0.54	127.10	126.05	126.60	16,656,948
12 Sep 25	127.19000 -1.33	129.67	127.12	128.50	26,270,390
11 Sep 25	128.52000 +0.46	128.54	126.80	127.42	22,997,326
10 Sep 25	128.06000 -0.74	129.48	127.66	128.80	19,964,492
09 Sep 25	128.80000 -0.29	129.38	127.58	129.08	18,440,608
08 Sep 25	129.09000 +2.28	129.15	126.26	126.70	30,536,352
05 Sep 25	126.81000 +1.30	127.02	124.80	125.40	20,173,356
04 Sep 25	125.51000 -1.11	126.50	124.73	126.30	26,187,312
03 Sep 25	126.62000 -1.94	131.50	126.39	129.00	30,286,320
02 Sep 25	128.56000 -0.31	131.12	128.11	128.41	34,916,168
01 Sep 25	128.87000 -0.66	130.10	127.52	130.00	31,694,196
29 Aug 25	129.53000 +4.06	129.80	126.12	126.18	43,525,088
28 Aug 25	125.47000 -1.15	127.20	124.00	126.61	34,583,488
27 Aug 25	126.62000 -3.12	129.50	126.60	129.50	34,684,704
26 Aug 25	129.74001 -0.19	131.85	128.65	129.93	34,979,444
25 Aug 25	129.92999 +4.14	130.09	126.18	126.18	47,980,004
22 Aug 25	125.79000 +0.34	125.82	124.95	125.45	20,484,996
21 Aug 25	125.45000 -0.33	126.13	124.86	125.80	23,189,476
20 Aug 25	125.78000 +1.37	126.50	123.35	124.42	40,431,044
19 Aug 25	124.41000 +0.66	125.75	123.77	123.77	32,724,162
18 Aug 25	123.75000 +0.65	124.66	122.81	123.10	25,530,142
15 Aug 25	123.10000 +0.26	123.30	121.90	122.54	19,394,316
14 Aug 25	122.84000 -0.35	124.85	122.77	123.18	19,906,336
13 Aug 25	123.19000 +0.00	123.47	122.52	123.01	15,582,285
12 Aug 25	123.19000 -0.75	125.33	123.01	123.90	21,137,376
11 Aug 25	123.94000 +1.72	124.35	122.11	122.15	18,266,040
08 Aug 25	122.22000 -0.33	122.88	121.96	122.55	8,242,559
07 Aug 25	122.55000 +0.39	123.14	121.95	122.13	11,570,286
06 Aug 25	122.16000 +0.21	122.50	121.49	121.97	11,968,359
05 Aug 25	121.95000 +1.03	122.22	120.95	120.95	13,944,554
04 Aug 25	120.92000 -0.08	121.23	120.45	120.63	8,593,314
01 Aug 25	121.00000 -0.15	121.62	120.39	121.14	12,322,595
31 Jul 25	121.15000 -3.37	124.10	120.85	124.02	30,468,736
30 Jul 25	124.52000 +1.00	125.15	123.28	123.56	22,412,428
29 Jul 25	123.52000 -0.54	123.99	122.20	123.50	18,515,092
28 Jul 25	124.06000 +0.52	124.17	122.00	123.52	17,851,106
25 Jul 25	123.54000 -2.01	125.60	123.47	125.55	18,400,674
24 Jul 25	125.55000 +0.35	125.76	124.50	125.15	15,601,222
23 Jul 25	125.20000 -0.33	126.88	125.13	125.70	22,906,716
22 Jul 25	125.53000 +2.97	125.89	122.56	122.56	30,377,164
21 Jul 25	122.56000 -1.22	123.79	122.25	123.78	18,778,432
18 Jul 25	123.78000 -2.04	124.65	121.86	122.88	21,020,856
17 Jul 25	125.82000 +0.54	126.11	124.87	125.28	17,299,880
16 Jul 25	125.28000 +0.28	125.88	124.60	124.60	17,869,944
15 Jul 25	125.00000 -0.41	125.52	124.32	124.82	19,332,840
14 Jul 25	125.41000 +1.11	125.54	123.40	124.36	21,913,998
11 Jul 25	124.30000 +1.72	124.98	122.22	122.57	28,718,908
10 Jul 25	122.58000 +0.98	122.88	120.90	121.03	16,271,646
09 Jul 25	121.60000 +0.82	122.85	120.49	120.83	20,349,574
08 Jul 25	120.78000 +0.87	120.87	119.83	119.85	11,663,123
07 Jul 25	119.91000 -0.48	120.52	119.81	120.21	8,581,080
04 Jul 25	120.39000 +0.77	120.75	119.19	119.29	17,067,930
03 Jul 25	119.62000 +0.44	119.83	118.90	119.18	12,243,011
02 Jul 25	119.18000 +0.55	119.90	118.51	118.63	15,447,681
01 Jul 25	118.63000 -0.27	118.99	118.28	118.99	12,218,321
30 Jun 25	118.90000 -0.28	119.58	118.28	119.18	22,368,008
27 Jun 25	119.18000 -0.55	119.93	119.04	119.71	16,021,567
26 Jun 25	119.73000 -0.45	120.64	119.63	120.11	16,637,264
25 Jun 25	120.18000 +0.43	120.22	118.88	120.00	17,864,720
24 Jun 25	119.75000 +1.47	119.99	118.40	118.57	17,895,788
23 Jun 25	118.28000 -1.28	119.09	117.79	118.90	17,338,664
20 Jun 25	119.56000 +2.28	120.00	117.38	117.50	29,681,382
19 Jun 25	117.28000 -1.05	118.45	117.10	117.55	16,357,242
18 Jun 25	118.33000 +0.62	119.44	117.87	118.69	20,049,068
17 Jun 25	117.71000 -0.56	118.84	117.43	118.21	19,650,204
16 Jun 25	118.27000 -0.85	118.44	117.00	117.83	27,148,876
13 Jun 25	119.12000 -3.38	121.90	119.02	121.89	36,696,172
12 Jun 25	122.50000 -2.20	124.55	122.38	124.50	38,065,992
11 Jun 25	124.70000 +0.31	125.20	124.20	124.40	14,547,273
10 Jun 25	124.39000 -0.57	125.10	124.28	124.80	17,105,298
09 Jun 25	124.96000 -0.13	125.20	124.61	125.09	19,842,902
06 Jun 25	125.09000 +0.06	125.85	124.70	124.97	11,888,498
05 Jun 25	125.03000 +0.48	125.50	124.19	124.55	20,231,200
04 Jun 25	124.55000 -0.13	125.22	124.10	124.68	19,350,308
03 Jun 25	124.68000 -1.76	125.55	124.57	125.18	23,748,288
30 May 25	126.44000 -0.88	127.55	126.00	127.00	14,682,788
29 May 25	127.32000 +0.40	127.50	125.90	126.60	16,034,701
28 May 25	126.92000 +0.76	127.13	125.50	126.30	18,138,470
27 May 25	126.16000 -0.25	126.95	125.89	126.28	15,126,840
26 May 25	126.41000 -1.74	128.15	125.89	127.97	27,361,548
23 May 25	128.14999 -0.94	129.66	128.15	129.05	15,037,984
22 May 25	129.09000 -0.17	129.47	128.84	129.27	9,605,451
21 May 25	129.25999 +0.13	129.88	129.00	129.13	14,169,298
20 May 25	129.13000 -0.17	129.63	128.87	129.00	15,936,916
19 May 25	129.30000 -1.78	130.10	128.88	129.20	23,700,824
16 May 25	131.08000 -2.59	133.59	131.05	133.38	17,354,288
15 May 25	133.67000 -1.59	135.59	133.61	135.01	14,494,424
14 May 25	135.25999 +2.27	137.18	132.17	132.71	29,148,950
13 May 25	132.99001 +0.02	133.66	132.43	133.66	12,039,542
12 May 25	132.97000 +1.39	133.25	131.50	132.00	16,456,000
09 May 25	131.58000 -0.22	132.10	131.01	131.80	11,054,836
08 May 25	131.80000 +1.81	133.00	129.28	129.71	20,802,316
07 May 25	129.99001 +0.50	131.81	129.80	130.90	15,247,040
06 May 25	129.49001 +0.79	129.55	128.07	129.00	14,634,943
30 Apr 25	128.70000 -0.85	130.30	128.67	129.61	14,662,657
29 Apr 25	129.55000 -1.30	130.60	129.29	130.15	12,479,570
28 Apr 25	130.85001 +1.80	131.66	129.90	130.11	18,504,540
25 Apr 25	129.05000 -0.01	130.22	128.96	129.20	10,718,307
24 Apr 25	129.06000 -0.91	130.20	129.01	129.80	13,152,369
23 Apr 25	129.97000 -0.13	130.70	129.55	130.48	9,594,427
22 Apr 25	130.10001 -0.24	130.74	129.50	130.20	11,585,468
21 Apr 25	130.34000 -1.41	132.00	130.14	131.59	14,436,366
18 Apr 25	131.75000 -0.78	132.57	131.21	132.01	8,947,834
17 Apr 25	132.53000 +0.23	132.99	131.00	131.33	15,292,281
16 Apr 25	132.30000 +0.95	132.55	129.68	130.80	16,668,022
15 Apr 25	131.35001 +0.31	131.45	130.08	131.00	11,482,502
14 Apr 25	131.03999 -0.56	132.67	131.01	131.50	12,578,106
11 Apr 25	131.60001 -1.55	133.47	130.58	132.20	17,429,334
10 Apr 25	133.14999 +0.90	133.49	130.50	132.30	23,310,636
09 Apr 25	132.25000 +1.49	132.84	129.35	129.50	29,699,888
08 Apr 25	130.75999 +3.98	131.24	126.78	126.78	33,185,668
07 Apr 25	126.78000 -5.22	130.45	123.80	128.50	46,309,272
03 Apr 25	132.00000 +0.85	133.48	129.39	129.55	16,562,264
02 Apr 25	131.14999 -0.64	132.55	131.06	131.87	10,102,473
01 Apr 25	131.78999 +0.44	132.25	131.14	131.43	12,170,463
31 Mar 25	131.35001 -1.88	133.38	131.35	133.21	14,485,487
28 Mar 25	133.23000 -0.67	134.25	132.40	134.08	12,099,601
27 Mar 25	133.89999 +0.55	134.77	132.50	133.08	14,086,564
26 Mar 25	133.35001 -0.21	133.88	132.89	133.54	10,882,580
25 Mar 25	133.56000 -0.75	134.70	132.60	134.60	17,567,116
24 Mar 25	134.31000 -0.29	134.93	133.03	134.06	18,048,886
21 Mar 25	134.60001 -1.39	137.50	134.19	135.70	19,713,024
20 Mar 25	135.99001 -2.93	139.00	135.86	138.88	22,872,208
19 Mar 25	138.92000 -0.63	140.79	138.36	139.55	16,815,724
18 Mar 25	139.55000 -0.29	140.55	138.72	140.22	18,673,496
17 Mar 25	139.84000 -0.96	142.96	139.38	142.40	38,773,048
14 Mar 25	140.80000 +8.41	141.98	133.00	133.00	76,551,576
13 Mar 25	132.39000 -0.58	134.32	132.25	132.97	16,792,264
12 Mar 25	132.97000 -2.23	136.21	132.62	135.30	28,801,774
11 Mar 25	135.20000 +2.51	135.21	131.46	131.51	32,103,562
10 Mar 25	132.69000 -2.11	134.50	131.66	134.50	20,635,304
07 Mar 25	134.80000 +3.12	134.80	130.91	131.20	34,007,292
06 Mar 25	131.67999 +3.07	131.80	128.65	129.33	23,585,718
05 Mar 25	128.61000 -1.14	130.00	127.62	129.75	19,936,646
04 Mar 25	129.75000 -1.09	130.36	128.71	130.06	14,934,839
03 Mar 25	130.84000 -0.74	135.60	130.35	131.58	21,035,512
28 Feb 25	131.58000 -1.17	135.70	131.50	132.60	33,720,212
27 Feb 25	132.75000 +2.95	133.09	129.80	129.99	37,079,504
26 Feb 25	129.80000 +1.05	129.80	128.10	128.71	17,924,348
25 Feb 25	128.75000 -3.15	130.92	128.58	130.88	22,190,136
24 Feb 25	131.89999 +0.78	133.49	130.36	130.90	24,439,220
21 Feb 25	131.12000 +0.62	132.66	129.93	130.60	21,001,652
20 Feb 25	130.50000 -0.61	132.79	130.30	130.39	13,253,049
19 Feb 25	131.11000 +0.91	131.50	129.34	130.20	15,364,181
18 Feb 25	130.20000 -1.35	132.39	129.36	131.48	18,596,134
17 Feb 25	131.55000 +0.32	133.53	131.09	131.89	20,507,840
14 Feb 25	131.23000 -0.28	132.20	130.10	130.55	21,810,736
13 Feb 25	131.50999 +3.81	132.00	127.25	127.72	46,762,608
12 Feb 25	127.70000 +1.44	127.71	125.60	126.26	17,735,328
11 Feb 25	126.26000 -1.27	128.07	125.72	127.60	17,600,170
10 Feb 25	127.53000 -0.10	128.20	126.90	127.68	13,654,558
07 Feb 25	127.63000 +1.73	128.88	125.12	126.00	23,247,330
06 Feb 25	125.90000 +0.89	126.39	124.69	124.80	13,819,081
05 Feb 25	125.01000 -2.19	127.88	124.51	127.55	18,691,574
27 Jan 25	127.20000 -0.52	128.55	127.10	128.00	12,653,510
24 Jan 25	127.72000 -0.93	128.58	126.49	127.80	18,943,572
23 Jan 25	128.64999 -1.70	130.99	128.47	129.00	18,448,932
22 Jan 25	130.35001 -3.04	133.00	130.13	132.95	17,418,216
21 Jan 25	133.39000 -0.91	135.00	132.80	134.85	13,279,686
20 Jan 25	134.30000 +2.00	135.49	132.73	132.88	19,417,360
17 Jan 25	132.30000 +0.82	133.88	131.55	132.00	15,245,016
16 Jan 25	131.48000 -1.29	134.30	131.06	133.40	16,309,620
15 Jan 25	132.77000 -0.25	133.68	132.22	133.30	12,812,277
14 Jan 25	133.02000 +3.82	133.30	128.90	129.30	22,862,468
13 Jan 25	129.20000 +0.60	129.50	126.96	127.32	12,149,103
10 Jan 25	128.60001 -1.98	130.83	128.60	130.50	13,537,786
09 Jan 25	130.58000 +0.88	132.35	128.15	129.91	15,918,343
08 Jan 25	129.70000 -1.15	131.74	128.02	130.86	19,287,620
07 Jan 25	130.85001 +0.02	131.66	129.60	131.20	19,018,740
06 Jan 25	130.83000 -4.57	133.96	130.38	131.90	27,943,012
03 Jan 25	135.39999 -1.59	137.96	134.75	137.08	16,823,014
02 Jan 25	136.99001 -3.05	140.00	136.30	140.00	25,564,736
31 Dec 24	140.03999 -1.17	143.60	140.01	141.22	24,521,868
30 Dec 24	141.21001 -1.31	143.17	141.00	142.02	16,367,180
27 Dec 24	142.52000 +0.03	142.95	141.57	142.60	13,445,059
26 Dec 24	142.49001 -0.59	143.23	141.85	143.12	10,476,825
25 Dec 24	143.08000 -0.40	143.88	142.58	143.48	9,613,952
24 Dec 24	143.48000 +1.03	143.50	141.71	142.35	14,333,019
23 Dec 24	142.45000 -0.76	143.94	142.25	142.32	14,260,102
20 Dec 24	143.21001 -0.34	144.47	142.72	143.70	17,283,558
19 Dec 24	143.55000 -1.65	144.41	143.31	144.10	15,198,227
18 Dec 24	145.20000 +0.31	146.28	144.56	145.00	12,067,558
17 Dec 24	144.89000 +0.30	146.75	143.60	144.58	15,949,283
16 Dec 24	144.59000 -3.45	148.04	144.02	148.03	26,477,262
13 Dec 24	148.03999 -3.78	150.68	148.00	150.35	28,422,742
12 Dec 24	151.82001 +2.42	152.00	148.47	149.44	25,365,292
11 Dec 24	149.39999 +0.30	151.50	148.02	148.02	19,999,336
10 Dec 24	149.10001 +3.34	154.88	148.90	153.00	46,326,280
09 Dec 24	145.75999 -0.68	147.41	145.15	146.45	14,542,425
06 Dec 24	146.44000 +1.41	148.00	144.66	144.66	18,754,576
05 Dec 24	145.03000 -0.70	145.66	144.51	145.00	10,321,021
04 Dec 24	145.73000 -1.26	146.94	144.77	146.90	14,843,403
03 Dec 24	146.99001 -0.41	147.77	146.20	147.70	14,014,314
02 Dec 24	147.39999 +0.63	148.43	145.56	147.13	17,976,352
29 Nov 24	146.77000 +2.77	149.69	144.40	145.02	28,727,796
28 Nov 24	144.00000 -3.05	146.95	143.80	145.00	19,045,388
27 Nov 24	147.05000 +2.25	147.89	143.58	144.77	20,024,978
26 Nov 24	144.80000 +1.00	146.60	142.50	143.50	17,535,782
25 Nov 24	143.80000 -1.09	147.18	142.70	145.89	19,168,996
22 Nov 24	144.89000 -4.61	150.01	144.65	149.40	18,942,474
21 Nov 24	149.50000 -0.10	150.10	148.16	149.00	11,446,054
20 Nov 24	149.60001 +1.15	150.39	147.20	148.45	14,981,538
19 Nov 24	148.45000 -0.88	150.64	145.30	149.56	23,341,346
18 Nov 24	149.33000 -1.96	153.36	149.00	151.28	20,986,100
15 Nov 24	151.28999 -2.20	154.13	150.55	153.48	25,544,268
14 Nov 24	153.49001 -0.45	155.88	152.15	153.11	21,792,782
13 Nov 24	153.94000 -0.36	155.33	152.66	153.00	19,433,400
12 Nov 24	154.30000 -0.52	159.00	153.65	154.82	35,134,680
11 Nov 24	154.82001 -1.65	154.85	151.20	153.35	36,601,208
08 Nov 24	156.47000 -5.77	164.60	156.00	164.00	56,747,364
07 Nov 24	162.24001 +10.99	163.02	149.83	150.04	67,187,152
06 Nov 24	151.25000 -1.55	153.00	149.15	152.76	30,206,560
05 Nov 24	152.80000 +4.20	152.99	146.80	148.00	32,031,808
04 Nov 24	148.60001 +0.68	149.21	146.08	148.50	20,505,184
01 Nov 24	147.92000 +1.09	150.80	145.72	145.72	22,719,198
31 Oct 24	146.83000 -1.97	149.20	145.41	147.00	26,944,088
30 Oct 24	148.80000 -2.00	151.31	147.30	149.00	21,187,042
29 Oct 24	150.80000 -3.17	156.88	150.40	153.97	30,315,752
28 Oct 24	153.97000 +5.86	154.00	146.67	149.01	43,810,984
25 Oct 24	148.11000 +1.65	149.87	145.46	145.46	19,805,484
24 Oct 24	146.46001 -2.07	148.50	146.11	146.80	18,642,006
23 Oct 24	148.53000 +3.09	149.53	144.00	145.47	35,813,824
22 Oct 24	145.44000 +2.43	146.45	142.21	142.80	30,466,330
21 Oct 24	143.00999 +0.01	145.50	141.10	143.99	29,576,516
18 Oct 24	143.00000 +5.05	145.56	136.36	137.01	44,144,324
17 Oct 24	137.95000 -3.70	142.92	137.89	142.50	28,250,756
16 Oct 24	141.64999 -2.35	144.29	140.08	142.00	31,227,224
15 Oct 24	144.00000 -5.76	150.10	144.00	150.00	32,970,192
14 Oct 24	149.75999 +0.11	151.00	146.01	151.00	33,496,576
11 Oct 24	149.64999 -2.33	153.32	148.00	150.00	28,515,764
10 Oct 24	151.98000 +4.30	155.53	147.67	147.67	60,060,116
09 Oct 24	147.67999 -16.37	160.00	147.66	160.00	81,546,856
08 Oct 24	164.05000 +1.54	178.76	155.55	178.76	130,680,568
30 Sep 24	162.50999 +14.77	162.51	152.70	156.02	98,620,120
27 Sep 24	147.74001 +13.43	147.74	138.53	141.80	86,457,720
26 Sep 24	134.31000 +12.21	134.31	121.91	122.10	66,453,364
25 Sep 24	122.10000 +1.74	125.62	121.88	123.60	41,718,944
24 Sep 24	120.36000 +8.07	120.40	113.51	114.90	47,346,928
23 Sep 24	112.29000 +2.01	113.79	110.40	110.91	20,371,180
20 Sep 24	110.28000 -0.62	110.85	108.60	110.13	19,668,110
19 Sep 24	110.90000 +3.21	112.86	106.33	107.73	31,818,096
18 Sep 24	107.69000 -1.51	109.57	107.21	108.25	17,763,924
13 Sep 24	109.20000 -4.16	113.30	109.20	113.30	31,153,086
12 Sep 24	113.36000 -2.65	116.38	113.36	116.00	16,984,848
11 Sep 24	116.01000 -0.42	117.07	115.00	115.80	7,659,099
10 Sep 24	116.43000 +0.21	118.26	115.90	116.22	10,605,023
09 Sep 24	116.22000 -1.31	117.49	115.52	116.90	11,158,667
06 Sep 24	117.53000 -2.02	119.50	117.50	119.50	7,772,198
05 Sep 24	119.55000 +0.44	119.88	118.50	119.10	8,279,466
04 Sep 24	119.11000 -1.21	120.80	119.03	119.33	8,469,238
03 Sep 24	120.32000 +1.32	121.47	119.00	119.08	12,798,410
02 Sep 24	119.00000 -4.03	122.31	119.00	122.00	17,755,490
30 Aug 24	123.03000 +4.25	124.66	116.78	118.00	33,779,840
29 Aug 24	118.78000 +4.78	120.29	115.13	115.50	30,025,608
28 Aug 24	114.00000 -3.70	117.00	112.92	117.00	24,729,242
27 Aug 24	117.70000 -0.42	118.20	115.55	117.70	15,660,884
26 Aug 24	118.12000 -2.99	121.87	118.04	120.98	20,401,008
23 Aug 24	121.11000 +0.12	122.10	120.52	120.60	8,898,800
22 Aug 24	120.99000 -1.21	122.39	119.96	122.21	18,528,512
21 Aug 24	122.20000 -0.95	123.14	122.10	122.80	9,710,809
20 Aug 24	123.15000 -0.80	124.00	122.66	123.95	10,985,221
19 Aug 24	123.95000 -1.06	127.00	123.90	125.00	13,875,921
16 Aug 24	125.01000 +0.06	125.37	123.58	124.50	9,726,670
15 Aug 24	124.95000 +0.62	126.15	123.86	124.02	11,162,349
14 Aug 24	124.33000 -1.27	125.59	123.89	125.50	9,494,697
13 Aug 24	125.60000 -2.11	127.96	125.12	127.59	12,451,739
12 Aug 24	127.71000 -0.37	128.49	127.12	127.50	7,310,797
09 Aug 24	128.08000 -0.27	130.00	127.74	129.50	15,846,790
08 Aug 24	128.35001 +1.35	129.67	125.95	126.48	20,013,088
07 Aug 24	127.00000 +1.10	127.58	125.30	126.00	13,259,071
06 Aug 24	125.90000 -0.10	128.00	125.38	126.52	15,347,283
05 Aug 24	126.00000 +2.30	128.00	123.60	123.70	24,189,240
02 Aug 24	123.70000 -0.30	124.52	122.88	123.00	9,950,169
01 Aug 24	124.00000 -2.86	126.95	123.88	126.87	17,473,860
31 Jul 24	126.86000 +3.57	128.18	122.66	122.68	26,057,916
30 Jul 24	123.29000 -0.81	124.30	121.48	123.00	20,725,348
29 Jul 24	124.10000 -2.10	126.70	124.10	126.00	13,936,430
26 Jul 24	126.20000 +0.42	127.38	125.10	126.00	11,421,502
25 Jul 24	125.78000 -0.28	126.66	125.10	125.10	11,814,145
24 Jul 24	126.06000 -0.74	127.70	125.50	126.58	14,364,962
23 Jul 24	126.80000 -4.42	131.51	126.80	131.01	19,756,404
22 Jul 24	131.22000 -2.20	133.95	131.00	133.40	15,642,939
19 Jul 24	133.42000 +2.32	133.49	129.78	130.68	19,024,378
18 Jul 24	131.10001 +0.34	133.00	130.03	130.04	18,591,712
17 Jul 24	130.75999 +3.28	130.99	126.37	127.00	22,884,216
16 Jul 24	127.48000 -0.02	128.10	125.80	126.73	15,468,916
15 Jul 24	127.50000 +0.10	129.36	126.58	127.00	11,973,781
12 Jul 24	127.40000 -3.08	127.79	125.65	126.68	18,938,660
11 Jul 24	130.48000 +3.94	131.50	127.17	127.50	25,779,636
10 Jul 24	126.54000 -0.53	128.46	126.18	126.50	15,457,159
09 Jul 24	127.07000 +1.16	128.20	125.18	125.91	19,540,436
08 Jul 24	125.91000 -3.04	129.20	125.22	128.98	20,745,544
05 Jul 24	128.95000 -1.64	131.97	128.14	130.59	13,941,250
04 Jul 24	130.59000 -0.41	132.40	130.03	131.00	10,049,528
03 Jul 24	131.00000 -0.56	132.70	130.10	131.56	12,427,733
02 Jul 24	131.56000 +3.26	132.68	127.50	127.70	24,747,908
01 Jul 24	128.30000 +0.26	129.16	126.00	128.20	15,433,459
28 Jun 24	128.03999 -1.61	130.49	127.56	128.99	15,689,886
27 Jun 24	129.64999 -1.65	131.37	128.72	131.33	12,264,610
26 Jun 24	131.30000 -0.21	132.18	130.35	130.40	10,221,249
25 Jun 24	131.50999 +0.48	133.29	130.60	131.80	17,715,160
24 Jun 24	131.03000 +0.83	132.67	125.60	126.02	23,923,514
21 Jun 24	130.20000 -2.00	132.86	128.80	132.01	21,388,642
20 Jun 24	132.20000 -2.02	135.07	132.18	134.10	12,619,163
19 Jun 24	134.22000 +0.33	135.30	132.83	134.18	13,704,527
18 Jun 24	133.89000 -1.84	137.34	133.42	135.00	20,298,120
17 Jun 24	135.73000 +0.05	136.16	131.30	134.40	24,627,240
14 Jun 24	135.67999 +1.12	135.70	132.09	134.20	28,721,912
13 Jun 24	134.56000 -3.34	138.10	134.44	137.89	24,362,284
12 Jun 24	137.89999 -0.58	139.83	137.55	138.10	15,452,411
11 Jun 24	138.48000 -3.86	141.40	138.00	141.40	20,665,468
07 Jun 24	142.34000 -2.56	145.55	141.90	145.50	15,869,270
06 Jun 24	144.89999 -0.86	146.62	144.06	146.01	12,730,851
05 Jun 24	145.75999 -2.02	148.00	145.65	147.72	11,114,765
04 Jun 24	147.78000 +1.80	148.10	145.50	145.98	10,302,099
03 Jun 24	145.98000 -0.72	147.25	144.65	146.89	14,092,998
31 May 24	146.70000 +0.44	147.99	146.60	146.90	13,141,188
30 May 24	146.25999 -2.95	148.95	145.91	148.95	16,111,129
29 May 24	149.21001 -0.82	150.99	148.86	150.05	9,102,373
28 May 24	150.03000 -1.55	151.94	150.00	151.60	10,387,436
27 May 24	151.58000 +0.43	152.30	150.58	151.14	10,156,716
24 May 24	151.14999 -2.45	153.13	151.00	152.86	11,203,941
23 May 24	153.60001 -1.52	155.97	153.32	155.00	8,988,893
22 May 24	155.12000 -1.42	156.41	154.27	156.01	10,847,769
21 May 24	156.53999 -0.76	157.18	155.09	156.80	8,803,686
20 May 24	157.30000 +0.89	159.80	156.40	156.40	19,373,644
17 May 24	156.41000 +2.36	156.43	153.21	154.00	16,184,342
16 May 24	154.05000 +2.68	155.08	150.71	151.70	14,937,612
15 May 24	151.37000 +0.03	151.83	150.50	151.33	7,842,841
14 May 24	151.34000 +0.24	151.85	150.03	151.10	11,345,529
13 May 24	151.10001 -3.33	152.98	150.27	152.80	17,262,826
10 May 24	154.42999 -0.41	155.89	152.80	155.00	10,251,379
09 May 24	154.84000 -0.16	155.69	153.73	154.33	11,327,468
08 May 24	155.00000 -0.94	156.32	154.35	155.98	10,107,370
07 May 24	155.94000 +0.93	156.42	153.55	155.00	14,549,977
06 May 24	155.00999 +4.58	158.33	153.40	153.44	31,679,596
30 Apr 24	150.42999 -1.32	153.49	150.43	152.30	15,529,607
29 Apr 24	151.75000 -0.50	156.56	150.01	151.00	27,538,468
26 Apr 24	152.25000 +3.27	152.70	149.20	149.20	17,946,172
25 Apr 24	148.98000 +0.00	149.35	147.02	148.50	10,077,553
24 Apr 24	148.98000 +1.95	149.20	146.00	147.93	14,225,100
23 Apr 24	147.03000 +2.47	147.49	143.97	144.00	17,171,180
22 Apr 24	144.56000 +1.66	146.48	142.90	142.90	14,036,604
19 Apr 24	142.89999 -2.08	144.50	141.99	143.98	12,726,175
18 Apr 24	144.98000 -0.32	146.78	143.30	144.07	15,245,280
17 Apr 24	145.30000 +0.33	145.54	143.80	144.53	13,702,335
16 Apr 24	144.97000 -2.35	147.16	144.31	146.60	13,567,789
15 Apr 24	147.32001 +6.83	147.98	140.06	140.60	25,429,182
12 Apr 24	140.49001 -1.85	143.45	140.10	142.00	13,407,310
11 Apr 24	142.34000 -0.78	142.66	140.60	142.60	15,994,283
10 Apr 24	143.12000 -3.36	146.50	142.14	146.20	17,167,574
09 Apr 24	146.48000 -0.81	148.21	145.68	146.50	13,039,729
08 Apr 24	147.28999 -7.31	152.00	147.05	152.00	27,000,664
03 Apr 24	154.60001 -0.90	156.97	153.30	155.90	9,826,116
02 Apr 24	155.50000 -1.78	157.18	154.86	157.00	11,410,098
01 Apr 24	157.28000 +3.77	158.56	154.50	154.50	17,726,202
29 Mar 24	153.50999 +0.41	155.02	152.56	153.10	8,834,848
28 Mar 24	153.10001 +0.44	155.34	152.05	152.66	14,419,203
27 Mar 24	152.66000 -2.56	155.30	152.60	155.00	12,363,048
26 Mar 24	155.22000 +3.50	155.38	151.77	151.77	18,088,964
25 Mar 24	151.72000 -1.71	152.90	150.00	152.51	16,167,547
22 Mar 24	153.42999 -3.18	156.76	152.36	156.40	20,156,404
21 Mar 24	156.61000 -0.34	158.54	155.65	156.90	13,643,008
20 Mar 24	156.95000 -0.42	158.26	155.49	156.88	16,160,021
19 Mar 24	157.37000 +3.87	158.97	153.54	153.88	33,882,632
18 Mar 24	153.50000 +1.01	154.66	150.71	152.40	18,987,360
15 Mar 24	152.49001 +2.93	154.78	148.80	149.00	23,887,368
14 Mar 24	149.56000 +1.80	151.00	147.06	147.20	22,227,356
13 Mar 24	147.75999 -0.55	149.18	147.14	147.50	17,912,970
12 Mar 24	148.31000 +7.15	149.30	141.17	141.17	45,079,148
11 Mar 24	141.16000 +2.74	141.29	138.02	138.35	19,356,924
08 Mar 24	138.42000 +0.17	139.13	136.66	138.06	12,245,203
07 Mar 24	138.25000 -0.81	139.98	138.25	139.06	11,219,842
06 Mar 24	139.06000 -2.53	141.30	138.51	141.00	17,652,768
05 Mar 24	141.59000 +1.26	141.88	139.33	139.98	16,001,586
04 Mar 24	140.33000 -2.26	142.20	140.04	141.51	15,430,682
01 Mar 24	142.59000 +0.34	143.78	140.88	142.05	15,881,306
29 Feb 24	142.25000 +2.72	142.33	138.70	139.00	17,660,376
28 Feb 24	139.53000 -0.23	141.40	138.77	139.76	19,619,412
27 Feb 24	139.75999 +0.00	139.80	138.05	139.01	15,061,741
26 Feb 24	139.75999 -1.95	142.28	139.05	141.50	13,994,707
23 Feb 24	141.71001 +0.61	143.38	140.05	141.04	18,439,324
22 Feb 24	141.10001 +0.08	141.66	139.43	140.11	18,840,108
21 Feb 24	141.02000 +6.64	142.68	132.84	133.40	46,656,280
20 Feb 24	134.38000 -1.77	137.00	133.00	136.00	21,181,874
19 Feb 24	136.14999 +2.56	138.95	134.78	138.90	28,857,884
08 Feb 24	133.59000 -0.28	136.12	132.70	134.80	24,374,798
07 Feb 24	133.87000 +0.88	134.70	132.10	133.11	29,067,328
06 Feb 24	132.99001 +6.42	133.00	125.70	126.00	32,384,190
05 Feb 24	126.57000 +2.75	127.88	122.91	123.82	30,804,208
02 Feb 24	123.82000 -2.68	128.65	122.56	126.50	21,086,216
01 Feb 24	126.50000 +0.20	127.72	125.14	125.74	13,787,549
31 Jan 24	126.30000 -1.41	128.68	126.29	127.50	13,521,837
30 Jan 24	127.71000 -4.07	130.90	127.58	130.80	17,071,976
29 Jan 24	131.78000 +0.78	133.67	131.09	131.09	21,614,964
26 Jan 24	131.00000 -0.11	131.99	129.50	130.11	19,317,416
25 Jan 24	131.11000 +3.06	131.11	127.56	128.00	27,342,128
24 Jan 24	128.05000 +0.67	128.48	125.26	128.18	16,682,387
23 Jan 24	127.38000 +0.38	128.12	125.48	126.80	16,198,659
22 Jan 24	127.00000 -1.89	129.15	125.80	128.40	21,340,958
19 Jan 24	128.89000 +0.99	129.51	126.12	127.00	22,502,046
18 Jan 24	127.90000 +2.76	128.13	123.19	124.80	23,594,820
17 Jan 24	125.14000 -3.27	127.80	125.14	127.60	17,675,746
16 Jan 24	128.41000 -0.27	129.28	126.93	127.92	12,528,653
15 Jan 24	128.67999 -0.07	129.39	127.08	128.00	11,582,558
12 Jan 24	128.75000 -0.87	130.12	128.10	128.88	11,920,766
11 Jan 24	129.62000 +0.82	130.50	127.22	128.70	15,646,396
10 Jan 24	128.80000 +0.99	129.58	126.01	127.81	16,530,411
09 Jan 24	127.81000 -0.29	129.38	127.41	128.10	17,483,816
08 Jan 24	128.10001 -3.14	131.14	128.00	131.01	21,020,048
05 Jan 24	131.24001 -1.08	133.30	130.78	132.00	15,630,369
04 Jan 24	132.32001 -2.56	134.90	132.01	134.88	17,876,324
03 Jan 24	134.88000 -1.12	136.67	133.75	135.98	16,417,109
02 Jan 24	136.00000 -4.31	140.30	135.80	140.30	21,527,000
29 Dec 23	140.31000 +0.21	141.64	139.29	140.00	19,454,076
28 Dec 23	140.10001 +6.27	141.14	133.55	133.83	33,610,900
27 Dec 23	133.83000 -0.49	134.78	133.03	134.32	10,430,850
26 Dec 23	134.32001 -0.23	134.55	133.61	134.55	7,367,832
25 Dec 23	134.55000 +1.13	134.57	132.95	133.32	9,862,125
22 Dec 23	133.42000 -0.68	134.80	132.57	134.06	16,402,338
21 Dec 23	134.10001 +1.97	134.45	131.48	131.88	17,664,844
20 Dec 23	132.13000 -1.20	133.93	132.10	133.85	10,629,969
19 Dec 23	133.33000 -0.67	133.99	132.56	133.99	13,016,041
18 Dec 23	134.00000 +0.30	134.80	131.87	132.05	12,930,013
15 Dec 23	133.70000 +1.05	135.80	132.80	133.67	20,013,278
14 Dec 23	132.64999 -1.13	135.98	132.65	135.00	21,441,794
13 Dec 23	133.78000 -5.52	138.68	133.58	138.60	31,864,580
12 Dec 23	139.30000 +0.10	139.68	137.73	138.00	14,402,267
11 Dec 23	139.20000 -3.73	140.00	136.56	139.60	32,312,072
08 Dec 23	142.92999 +0.41	144.30	142.22	142.52	14,475,928
07 Dec 23	142.52000 -1.58	144.27	141.50	144.10	15,107,094
06 Dec 23	144.10001 +1.43	145.20	141.66	142.60	14,474,212
05 Dec 23	142.67000 -3.18	145.83	142.24	145.50	15,041,103
04 Dec 23	145.85001 -1.36	147.67	145.59	146.49	10,695,582
01 Dec 23	147.21001 -1.94	149.00	146.01	149.00	13,430,375
30 Nov 23	149.14999 +0.85	149.39	148.01	148.17	10,683,306
29 Nov 23	148.30000 -0.45	148.60	146.90	148.58	8,648,476
28 Nov 23	148.75000 -0.50	150.08	147.65	149.29	13,910,316
27 Nov 23	149.25000 -3.98	152.80	148.89	152.79	18,526,960
24 Nov 23	153.23000 +0.16	153.88	152.31	152.90	9,309,548
23 Nov 23	153.07001 -0.44	153.45	151.85	153.00	9,457,601
22 Nov 23	153.50999 -1.79	154.92	153.51	154.20	8,691,277
21 Nov 23	155.30000 +0.90	156.64	153.25	155.00	16,697,698
20 Nov 23	154.39999 -0.60	155.94	153.60	154.99	11,485,928
17 Nov 23	155.00000 -1.37	156.48	154.36	155.50	8,452,069
16 Nov 23	156.37000 -0.88	157.70	156.13	157.00	7,036,398
15 Nov 23	157.25000 +1.35	158.14	156.70	157.81	10,175,715
14 Nov 23	155.89999 +1.02	157.89	155.00	155.88	11,299,159
13 Nov 23	154.88000 -2.02	157.17	154.06	156.89	12,557,539
10 Nov 23	156.89999 -1.65	158.28	156.50	157.50	8,963,080
09 Nov 23	158.55000 -0.08	159.50	158.00	158.00	9,198,879
08 Nov 23	158.63000 -0.68	159.78	157.57	158.50	12,646,303
07 Nov 23	159.31000 -0.53	159.90	158.00	159.30	10,730,364
06 Nov 23	159.84000 +0.17	160.87	158.50	160.67	13,751,203
03 Nov 23	159.67000 +1.77	160.00	157.66	157.90	13,814,386
02 Nov 23	157.89999 -2.10	160.96	157.73	160.08	16,513,168
01 Nov 23	160.00000 +4.00	167.28	160.00	166.00	46,934,600
31 Oct 23	156.00000 -0.60	157.65	155.02	157.50	14,497,863
30 Oct 23	156.60001 +3.61	158.36	155.00	155.95	27,403,020
27 Oct 23	152.99001 +1.94	153.55	150.16	150.57	17,065,390
26 Oct 23	151.05000 +1.71	151.20	147.80	148.00	14,617,728
25 Oct 23	149.34000 +5.29	151.00	146.95	146.95	25,442,154
24 Oct 23	144.05000 +0.30	144.99	141.70	143.76	16,707,389
23 Oct 23	143.75000 +0.05	145.81	142.40	143.64	12,029,229
20 Oct 23	143.70000 -0.55	145.93	142.57	143.00	13,316,438
19 Oct 23	144.25000 -4.99	148.00	143.96	148.00	21,738,492
18 Oct 23	149.24001 -1.17	151.32	149.18	149.98	10,110,520
17 Oct 23	150.41000 +0.27	151.24	148.56	150.14	10,720,176
16 Oct 23	150.14000 -3.49	153.40	149.71	153.08	15,236,613
13 Oct 23	153.63000 -2.10	154.50	152.01	154.50	14,293,386
12 Oct 23	155.73000 +2.03	156.00	154.21	155.25	13,797,215
11 Oct 23	153.70000 +0.29	155.23	153.36	154.57	9,912,197
10 Oct 23	153.41000 -0.86	156.58	153.06	155.49	12,717,530
09 Oct 23	154.27000 -1.83	156.09	151.80	156.09	15,357,335
28 Sep 23	156.10001 -0.49	157.38	155.68	156.59	12,385,723
27 Sep 23	156.59000 -0.06	158.65	156.00	156.66	13,281,201
26 Sep 23	156.64999 -2.25	159.47	156.65	158.88	12,501,574
25 Sep 23	158.89999 -1.02	159.88	158.60	159.76	10,536,495
22 Sep 23	159.92000 +2.26	160.31	156.70	157.00	15,431,992
21 Sep 23	157.66000 -2.18	159.50	157.52	159.00	12,945,475
20 Sep 23	159.84000 -1.07	161.00	159.70	160.20	8,712,360
19 Sep 23	160.91000 -1.89	162.20	159.50	162.01	11,367,416
18 Sep 23	162.80000 +3.09	163.01	158.01	159.00	16,298,317
15 Sep 23	159.71001 -2.29	163.04	159.30	162.07	17,755,546
14 Sep 23	162.00000 -1.65	164.23	161.03	163.65	13,047,323
13 Sep 23	163.64999 +0.67	165.39	162.45	164.00	13,114,721
12 Sep 23	162.98000 -1.37	164.06	162.61	163.40	8,942,828
11 Sep 23	164.35001 +2.43	165.31	160.15	161.00	16,068,274
08 Sep 23	161.92000 -1.18	162.70	160.50	162.26	10,497,211
07 Sep 23	163.10001 -2.59	165.17	162.90	165.00	11,886,106
06 Sep 23	165.69000 -0.03	166.45	164.00	165.06	13,049,265
05 Sep 23	165.72000 -2.21	168.23	165.24	167.80	19,055,024
04 Sep 23	167.92999 +8.19	168.00	161.60	161.60	46,496,460
01 Sep 23	159.74001 +3.83	159.96	157.00	157.00	23,238,672
31 Aug 23	155.91000 -1.91	157.83	155.83	157.82	22,001,836
30 Aug 23	157.82001 -1.58	160.12	157.60	159.40	22,598,664
29 Aug 23	159.39999 +1.91	160.10	155.33	156.00	23,873,176
28 Aug 23	157.49001 -4.06	168.99	157.01	168.01	54,577,072
25 Aug 23	161.55000 -0.71	162.77	160.55	161.02	11,630,171
24 Aug 23	162.25999 +2.25	163.50	159.21	160.08	17,589,544
23 Aug 23	160.00999 -2.14	162.14	160.00	162.05	14,683,900
22 Aug 23	162.14999 +0.18	163.50	160.48	162.62	15,692,086
21 Aug 23	161.97000 -1.56	164.36	161.38	162.18	16,450,664
18 Aug 23	163.53000 -4.91	168.68	163.50	168.42	27,947,952
17 Aug 23	168.44000 +1.74	168.61	164.50	165.90	16,693,182
16 Aug 23	166.70000 +0.20	167.40	165.20	166.28	11,627,666
15 Aug 23	166.50000 -2.12	168.90	165.69	168.61	16,814,468
14 Aug 23	168.62000 -3.74	170.33	166.00	170.00	21,094,514
11 Aug 23	172.36000 -3.95	177.55	172.27	177.46	14,888,627
10 Aug 23	176.31000 -0.87	177.00	174.66	176.88	10,423,785
09 Aug 23	177.17999 +0.30	177.88	176.10	177.46	8,679,551
08 Aug 23	176.88000 -0.43	178.06	175.18	176.18	11,614,322
07 Aug 23	177.31000 -1.97	179.28	176.40	178.30	15,692,962
04 Aug 23	179.28000 +0.68	182.50	178.70	181.39	14,347,761
03 Aug 23	178.60001 +0.62	179.96	175.13	177.04	15,264,598
02 Aug 23	177.98000 -1.90	180.99	177.20	179.00	15,508,019
01 Aug 23	179.88000 -1.12	184.15	178.50	181.69	19,571,804
31 Jul 23	181.00000 -0.18	188.57	180.98	186.60	31,559,352
28 Jul 23	181.17999 +2.72	182.16	176.63	177.30	31,969,316
27 Jul 23	178.46001 +0.66	180.85	176.85	178.97	18,798,706
26 Jul 23	177.80000 -1.70	180.68	176.85	179.50	17,402,544
25 Jul 23	179.50000 +10.14	180.67	175.17	176.00	44,063,192
24 Jul 23	169.36000 -1.91	170.00	167.90	169.13	13,171,639
21 Jul 23	171.27000 +2.71	174.00	167.88	169.88	19,538,688
20 Jul 23	168.56000 +0.24	171.28	168.08	169.00	12,750,198
19 Jul 23	168.32001 -0.08	168.76	166.81	167.82	7,685,551
18 Jul 23	168.39999 -1.26	170.23	168.00	169.70	8,195,902
17 Jul 23	169.66000 -2.33	170.98	168.16	170.50	9,325,675
14 Jul 23	171.99001 -0.66	174.33	170.79	173.60	15,072,288
13 Jul 23	172.64999 +7.19	173.00	166.65	167.88	32,351,360
12 Jul 23	165.46001 +0.32	166.66	165.00	165.20	11,884,029
11 Jul 23	165.14000 +0.54	165.76	163.88	165.45	7,020,562
10 Jul 23	164.60001 +0.94	166.50	164.21	164.98	9,671,525
07 Jul 23	163.66000 -0.64	165.00	163.32	164.19	7,896,985
06 Jul 23	164.30000 -1.08	166.81	163.85	165.30	10,144,977
05 Jul 23	165.38000 -2.84	167.60	165.00	167.52	11,541,608
04 Jul 23	168.22000 +0.86	168.50	165.55	167.00	12,595,742
03 Jul 23	167.36000 +3.79	167.49	162.85	163.27	17,337,306
30 Jun 23	163.57001 -0.24	165.10	162.80	164.70	10,337,054
29 Jun 23	163.81000 -2.86	166.50	163.27	166.00	11,772,352
28 Jun 23	166.67000 +0.55	168.60	164.38	165.23	11,942,640
27 Jun 23	166.12000 -0.54	166.50	162.20	164.17	20,067,906
26 Jun 23	166.66000 -4.74	169.89	165.00	169.50	21,934,032
21 Jun 23	171.39999 -2.61	174.89	171.20	173.99	13,948,450
20 Jun 23	174.00999 -3.53	178.40	173.60	177.00	17,868,934
19 Jun 23	177.53999 -6.54	183.71	176.50	183.00	24,234,172
16 Jun 23	184.08000 +2.08	185.60	181.50	182.60	21,631,380
15 Jun 23	182.00000 +4.32	182.82	178.00	179.21	24,045,008
14 Jun 23	177.67999 +4.60	179.35	172.66	174.80	24,101,542
13 Jun 23	173.08000 +2.67	173.90	169.41	170.00	18,293,646
12 Jun 23	170.41000 +5.82	172.00	162.94	164.02	24,183,800
09 Jun 23	164.59000 -0.23	165.98	163.80	164.94	11,963,517
08 Jun 23	164.82001 +0.82	166.07	163.02	164.21	9,157,282
07 Jun 23	164.00000 -1.62	167.05	164.00	166.15	9,532,561
06 Jun 23	165.62000 +0.42	168.43	164.53	166.30	13,536,764
05 Jun 23	165.20000 -2.70	167.68	164.63	167.28	11,344,697
02 Jun 23	167.89999 +4.58	168.40	163.33	165.00	19,208,396
01 Jun 23	163.32001 +2.14	166.60	161.20	162.49	16,901,644
31 May 23	161.17999 -3.99	165.13	160.02	165.00	21,344,840
30 May 23	165.17000 -3.09	169.45	163.50	168.00	18,360,334
29 May 23	168.25999 -1.84	171.85	167.58	170.94	12,976,880
26 May 23	170.10001 +1.90	171.89	168.00	168.20	12,287,480
25 May 23	168.20000 -2.15	169.68	167.45	169.42	14,392,525
24 May 23	170.35001 -3.65	173.98	170.35	173.52	13,355,066
23 May 23	174.00000 -3.61	178.50	174.00	177.80	13,672,431
22 May 23	177.61000 +6.81	179.06	169.08	170.89	30,244,522
19 May 23	170.80000 +2.14	171.26	166.75	168.09	12,074,586
18 May 23	168.66000 -0.68	170.71	168.00	169.49	8,780,386
17 May 23	169.34000 -1.15	170.90	168.75	170.00	8,602,150
16 May 23	170.49001 -1.95	172.36	169.80	172.30	9,936,468
15 May 23	172.44000 +3.07	172.49	168.03	168.25	13,079,986
12 May 23	169.37000 -3.20	174.50	169.36	172.20	12,959,157
11 May 23	172.57001 -0.75	176.49	172.21	173.98	12,289,631
10 May 23	173.32001 -1.45	174.50	171.59	172.80	11,890,994
09 May 23	174.77000 +3.37	177.50	170.00	170.83	22,292,312
08 May 23	171.39999 -2.31	175.50	170.79	174.50	17,753,372
05 May 23	173.71001 +4.76	174.10	168.25	168.95	25,172,690
04 May 23	168.95000 -0.05	172.95	167.45	172.50	26,587,792
28 Apr 23	169.00000 -0.17	171.95	167.88	171.26	17,938,564
27 Apr 23	169.17000 +0.56	170.30	166.40	168.60	15,039,314
26 Apr 23	168.61000 -1.19	171.18	167.58	169.10	14,812,682
25 Apr 23	169.80000 +1.80	169.88	165.65	168.00	15,489,726
24 Apr 23	168.00000 -4.00	172.90	167.50	172.10	17,609,068
21 Apr 23	172.00000 -1.50	175.30	171.80	174.00	12,091,951
20 Apr 23	173.50000 -2.79	176.98	172.50	176.34	14,800,856
19 Apr 23	176.28999 -2.03	178.96	175.50	178.67	12,617,246
18 Apr 23	178.32001 +0.14	180.17	177.58	179.00	14,406,696
17 Apr 23	178.17999 +2.59	179.92	176.49	176.79	18,555,288
14 Apr 23	175.59000 -2.29	178.50	175.03	178.22	14,465,308
13 Apr 23	177.88000 +2.06	179.90	175.55	176.00	21,080,214
12 Apr 23	175.82001 -4.71	181.11	175.55	181.00	27,283,392
11 Apr 23	180.53000 -4.12	184.15	180.01	183.97	19,119,446
10 Apr 23	184.64999 -4.41	185.02	178.20	185.00	33,973,208
07 Apr 23	189.06000 -1.48	191.83	187.54	189.80	11,303,817
06 Apr 23	190.53999 -5.61	195.00	189.07	195.00	15,107,492
04 Apr 23	196.14999 +0.96	196.66	192.95	195.50	14,247,340
03 Apr 23	195.19000 -1.81	197.00	193.08	196.98	13,366,024
31 Mar 23	197.00000 -1.39	202.00	197.00	201.00	12,758,987
30 Mar 23	198.39000 +3.11	198.96	194.18	195.28	15,148,689
29 Mar 23	195.28000 +2.78	196.00	191.60	194.00	15,953,932
28 Mar 23	192.50000 +2.09	193.91	190.21	190.39	10,918,609
27 Mar 23	190.41000 -2.61	192.84	189.00	192.81	11,879,852
24 Mar 23	193.02000 -1.56	195.95	191.50	194.00	10,253,022
23 Mar 23	194.58000 +2.81	195.99	190.06	190.90	13,284,214
22 Mar 23	191.77000 -0.47	196.08	191.42	192.25	10,853,212
21 Mar 23	192.24001 +6.34	193.11	185.22	187.40	18,789,280
20 Mar 23	185.89999 -2.60	190.59	185.00	190.00	15,464,264
17 Mar 23	188.50000 -2.70	194.24	188.00	193.85	15,607,045
16 Mar 23	191.20000 -1.12	194.20	189.33	191.00	12,054,371
15 Mar 23	192.32001 -2.96	199.33	192.30	198.00	12,988,009
14 Mar 23	195.28000 -3.32	198.72	193.70	198.70	10,284,259
13 Mar 23	198.60001 +3.36	200.28	195.00	195.00	12,647,223
10 Mar 23	195.24001 -2.76	199.58	195.17	196.21	11,095,657
09 Mar 23	198.00000 -1.30	199.70	193.90	199.00	16,850,486
08 Mar 23	199.30000 -1.15	201.50	198.00	199.00	10,219,130
07 Mar 23	200.45000 -4.13	204.35	200.11	204.35	12,527,207
06 Mar 23	204.58000 -1.18	206.50	202.58	205.01	11,140,226
03 Mar 23	205.75999 -0.48	209.46	203.50	208.00	9,283,668
02 Mar 23	206.24001 -1.14	207.61	205.36	206.10	7,447,671
01 Mar 23	207.38000 +2.96	208.85	202.90	204.17	15,446,575
28 Feb 23	204.42000 -0.39	208.06	202.08	207.00	11,480,142
27 Feb 23	204.81000 +3.71	206.23	198.84	199.06	17,299,556
24 Feb 23	201.10001 -4.00	205.07	199.82	205.07	20,395,718
23 Feb 23	205.10001 -2.40	208.22	203.70	206.50	14,580,801
22 Feb 23	207.50000 -2.58	210.54	206.50	208.45	14,100,545
21 Feb 23	210.08000 -2.87	212.62	208.50	212.50	13,939,573
20 Feb 23	212.95000 +4.80	213.80	205.50	208.20	19,166,754
17 Feb 23	208.14999 -2.64	214.45	208.00	209.45	18,446,776
16 Feb 23	210.78999 -0.21	214.68	207.80	209.35	21,337,960
15 Feb 23	211.00000 +1.76	213.89	209.50	211.59	16,925,792
14 Feb 23	209.24001 -3.16	213.75	208.60	212.40	18,490,190
13 Feb 23	212.39999 +7.70	214.90	202.99	203.00	28,908,784
10 Feb 23	204.70000 -2.69	207.48	203.12	207.39	14,032,129
09 Feb 23	207.39000 +7.84	207.74	199.55	199.66	24,493,992
08 Feb 23	199.55000 -3.62	204.00	198.22	203.17	16,905,732
07 Feb 23	203.17000 +1.47	205.30	201.50	201.70	15,811,588
06 Feb 23	201.70000 -8.30	204.53	197.28	199.53	33,407,544
03 Feb 23	210.00000 -2.51	212.00	206.00	210.00	19,935,208
02 Feb 23	212.50999 +2.45	214.50	210.15	211.69	18,327,160
01 Feb 23	210.06000 +1.06	210.60	203.76	208.50	25,655,224
31 Jan 23	209.00000 -8.60	217.77	208.90	216.99	25,724,708
30 Jan 23	217.60001 +8.88	219.89	214.28	218.59	32,180,876
20 Jan 23	208.72000 +3.42	212.00	207.10	207.89	27,348,024
19 Jan 23	205.30000 -0.50	206.50	202.35	206.45	18,119,892
18 Jan 23	205.80000 +2.94	211.79	204.32	204.93	27,241,216
17 Jan 23	202.86000 -3.66	207.78	201.61	207.00	21,507,890
16 Jan 23	206.52000 +7.94	209.27	200.00	200.00	36,352,480
13 Jan 23	198.58000 +5.19	199.41	193.34	193.39	24,506,446
12 Jan 23	193.39000 -0.71	195.77	192.01	195.00	13,822,699
11 Jan 23	194.10001 -1.14	195.99	192.60	195.04	16,999,458
10 Jan 23	195.24001 -0.64	196.71	194.61	195.80	20,275,236
09 Jan 23	195.88000 +5.42	196.89	190.16	192.45	27,557,314
06 Jan 23	190.46001 +1.46	191.11	187.78	191.11	23,338,296
05 Jan 23	189.00000 +10.38	189.51	180.40	181.50	40,279,056
04 Jan 23	178.62000 +0.42	180.50	176.30	178.00	12,883,584
03 Jan 23	178.20000 -2.49	181.81	176.51	181.00	18,206,204
30 Dec 22	180.69000 +1.94	181.19	179.00	179.78	14,976,495
29 Dec 22	178.75000 -1.43	180.00	176.74	179.00	16,850,492
28 Dec 22	180.17999 -0.87	180.99	177.88	180.99	13,937,786
27 Dec 22	181.05000 +2.45	182.50	179.15	180.00	15,227,535
26 Dec 22	178.60001 -1.69	181.20	177.56	180.29	17,829,834
23 Dec 22	180.28999 +0.79	183.00	176.40	177.00	19,861,964
22 Dec 22	179.50000 +5.01	181.55	174.67	176.03	24,442,392
21 Dec 22	174.49001 +1.98	175.67	173.55	175.00	15,385,319
20 Dec 22	172.50999 -7.44	180.50	169.88	179.94	34,345,756
19 Dec 22	179.95000 -2.57	184.71	179.00	183.50	19,418,436
16 Dec 22	182.52000 +0.56	183.08	178.66	180.22	18,642,632
15 Dec 22	181.96001 -2.12	185.80	180.77	184.20	19,934,420
14 Dec 22	184.08000 +4.61	185.27	178.36	179.45	28,698,912
13 Dec 22	179.47000 +1.12	180.90	176.02	178.00	19,276,220
12 Dec 22	178.35001 -4.92	183.38	177.91	182.00	29,905,954
09 Dec 22	183.27000 +8.51	183.47	174.12	174.63	41,957,764
08 Dec 22	174.75999 +1.08	175.55	172.01	173.00	15,644,818
07 Dec 22	173.67999 -1.72	177.80	173.01	175.41	31,128,834
06 Dec 22	175.39999 +6.89	178.22	167.10	167.97	43,369,520
05 Dec 22	168.50999 +5.45	169.98	165.68	168.88	29,795,800
02 Dec 22	163.06000 -1.53	166.88	162.26	164.80	21,047,820
01 Dec 22	164.59000 +7.73	169.99	163.86	165.00	44,092,116
30 Nov 22	156.86000 +1.81	159.97	154.00	154.80	25,228,604
29 Nov 22	155.05000 +7.40	155.15	149.90	149.92	41,040,648
28 Nov 22	147.64999 +0.27	148.01	142.05	144.83	19,013,148
25 Nov 22	147.38000 -0.43	148.93	146.40	147.93	10,676,624
24 Nov 22	147.81000 -1.96	151.49	147.00	151.00	15,085,804
23 Nov 22	149.77000 -0.46	151.50	148.90	150.23	11,346,208
22 Nov 22	150.23000 +1.30	152.90	148.81	148.92	14,376,998
21 Nov 22	148.92999 -4.68	150.97	148.00	150.50	21,762,482
18 Nov 22	153.61000 +1.01	155.30	152.71	153.00	14,585,598
17 Nov 22	152.60001 -1.61	155.79	151.00	153.50	16,558,118
16 Nov 22	154.21001 +0.06	156.50	153.08	154.15	18,259,366
15 Nov 22	154.14999 +3.85	155.00	148.42	150.30	27,656,712
14 Nov 22	150.30000 +0.28	155.41	149.90	151.00	28,195,258
11 Nov 22	150.02000 +4.26	151.50	146.54	151.49	36,853,384
10 Nov 22	145.75999 +0.36	146.56	143.71	144.49	17,674,812
09 Nov 22	145.39999 -2.09	149.05	145.08	147.20	15,124,223
08 Nov 22	147.49001 -3.65	152.27	146.11	151.01	23,567,786
07 Nov 22	151.14000 +1.14	152.70	147.68	149.00	22,869,078
04 Nov 22	150.00000 +9.08	152.00	140.35	140.50	47,898,344
03 Nov 22	140.92000 -2.70	141.50	139.71	141.01	19,281,932
02 Nov 22	143.62000 +1.04	146.38	140.06	142.00	31,867,440
01 Nov 22	142.58000 +9.08	142.58	133.41	135.55	39,155,068
31 Oct 22	133.50000 -4.00	136.40	132.33	135.20	22,591,664
28 Oct 22	137.50000 +0.40	139.97	136.17	137.56	25,586,220
27 Oct 22	137.10001 -6.30	145.07	136.58	144.98	36,965,492
26 Oct 22	143.39999 +1.28	145.90	142.00	142.90	17,959,324
25 Oct 22	142.12000 -1.11	145.27	140.51	140.75	20,962,964
24 Oct 22	143.23000 -8.92	150.41	142.25	150.01	34,403,888
21 Oct 22	152.14999 -2.00	154.13	151.50	154.00	16,321,002
20 Oct 22	154.14999 -0.35	156.80	152.00	152.50	16,120,045
19 Oct 22	154.50000 -4.20	158.51	154.00	158.51	17,392,932
18 Oct 22	158.70000 +1.05	160.98	158.02	158.68	13,968,916
17 Oct 22	157.64999 -1.47	158.50	155.29	157.68	14,670,055
14 Oct 22	159.12000 +5.55	160.30	154.57	154.58	22,872,292
13 Oct 22	153.57001 -3.03	155.68	152.51	154.99	19,140,140
12 Oct 22	156.60001 -1.99	158.30	152.00	158.30	24,238,544
11 Oct 22	158.59000 -0.31	160.01	154.90	158.91	16,389,813
10 Oct 22	158.89999 -10.33	170.10	158.69	169.50	25,650,912
30 Sep 22	169.23000 +0.72	172.00	168.86	169.89	16,701,001
29 Sep 22	168.50999 -1.09	172.52	167.55	172.49	17,564,712
28 Sep 22	169.60001 -1.23	172.54	169.50	170.55	24,431,050
27 Sep 22	170.83000 +8.72	171.40	161.99	163.93	35,443,992
26 Sep 22	162.11000 +2.98	163.99	157.77	158.00	21,041,612
23 Sep 22	159.13000 +0.23	160.62	157.90	158.00	12,025,892
22 Sep 22	158.89999 -4.55	162.29	158.55	162.00	18,211,404
21 Sep 22	163.45000 -2.34	165.77	163.30	165.19	12,764,774
20 Sep 22	165.78999 +2.77	165.96	162.17	164.00	18,488,126
19 Sep 22	163.02000 +1.94	165.13	159.52	160.75	17,237,096
16 Sep 22	161.08000 -3.32	164.79	160.78	164.00	17,805,222
15 Sep 22	164.39999 +2.00	166.50	162.10	162.67	24,493,222
14 Sep 22	162.39999 -1.23	163.23	160.98	162.00	14,343,803
13 Sep 22	163.63000 +2.17	164.97	161.70	163.88	22,455,448
09 Sep 22	161.46001 +2.39	161.65	158.36	159.11	20,318,848
08 Sep 22	159.07001 +0.13	161.35	158.88	160.01	14,867,178
07 Sep 22	158.94000 -1.59	160.01	158.00	160.00	14,150,787
06 Sep 22	160.53000 +1.51	161.35	158.27	159.02	14,693,767
05 Sep 22	159.02000 -2.82	160.35	157.07	160.00	22,432,012
02 Sep 22	161.84000 -1.72	164.49	161.01	164.49	15,592,424
01 Sep 22	163.56000 -3.63	166.00	163.30	166.00	15,844,189
31 Aug 22	167.19000 +3.16	167.98	162.50	162.90	26,733,348
30 Aug 22	164.03000 -1.32	164.76	162.19	164.00	18,643,252
29 Aug 22	165.35001 -4.75	169.55	165.00	167.44	25,430,564
26 Aug 22	170.10001 +0.69	173.80	169.56	171.88	24,378,684
25 Aug 22	169.41000 +2.17	169.98	167.23	167.89	17,485,390
24 Aug 22	167.24001 -0.76	169.50	166.00	167.96	18,025,460
23 Aug 22	168.00000 -3.50	172.29	167.50	171.70	22,924,844
22 Aug 22	171.50000 -2.16	173.45	170.26	172.30	15,513,018
19 Aug 22	173.66000 +0.23	175.15	172.00	172.50	12,603,780
18 Aug 22	173.42999 -2.77	175.20	172.01	175.00	17,955,216
17 Aug 22	176.20000 +0.97	176.97	174.02	175.31	12,211,628
16 Aug 22	175.23000 -0.77	177.30	174.70	175.97	10,997,543
15 Aug 22	176.00000 -2.70	179.60	175.70	177.63	13,844,011
12 Aug 22	178.70000 +0.79	179.66	176.71	178.30	10,861,895
11 Aug 22	177.91000 +3.91	177.91	174.55	174.99	13,967,051
10 Aug 22	174.00000 -2.98	177.50	173.00	175.58	14,354,932
09 Aug 22	176.98000 -0.93	178.00	176.22	177.05	8,538,631
08 Aug 22	177.91000 -1.27	181.53	177.50	178.30	13,025,113
05 Aug 22	179.17999 +2.40	179.50	176.21	177.45	12,701,711
04 Aug 22	176.78000 +2.19	177.49	174.45	174.60	13,368,553
03 Aug 22	174.59000 -1.07	179.50	174.30	175.88	15,403,054
02 Aug 22	175.66000 -2.92	178.66	173.08	176.90	17,673,794
01 Aug 22	178.58000 +0.18	179.99	176.82	178.50	15,608,201
29 Jul 22	178.39999 -8.72	186.49	177.80	186.49	34,031,092
28 Jul 22	187.12000 -0.98	190.50	186.85	188.45	9,260,926
27 Jul 22	188.10001 -2.89	191.01	187.56	190.05	9,749,124
26 Jul 22	190.99001 +2.91	192.00	188.68	188.86	13,747,445
25 Jul 22	188.08000 +2.17	188.50	184.75	186.85	12,479,902
22 Jul 22	185.91000 -0.79	188.50	185.00	187.50	11,698,563
21 Jul 22	186.70000 -2.41	189.90	186.58	188.99	11,072,844
20 Jul 22	189.11000 +0.21	191.50	188.00	190.80	11,249,772
19 Jul 22	188.89999 +1.57	189.65	186.50	187.00	12,021,415
18 Jul 22	187.33000 -2.57	189.80	184.20	189.63	17,803,426
15 Jul 22	189.89999 -0.23	195.51	188.00	190.15	20,720,892
14 Jul 22	190.13000 -2.97	193.56	189.05	191.17	15,107,930
13 Jul 22	193.10001 +3.10	194.78	187.61	189.57	18,991,870
12 Jul 22	190.00000 +0.62	192.74	187.54	188.78	16,993,480
11 Jul 22	189.38000 -3.32	190.80	186.00	190.02	19,257,468
08 Jul 22	192.70000 +1.11	194.80	190.96	193.35	16,409,671
07 Jul 22	191.59000 -3.15	194.74	188.47	194.74	26,677,066
06 Jul 22	194.74001 -3.87	199.62	193.35	198.12	22,763,312
05 Jul 22	198.61000 -2.43	202.66	196.26	201.65	26,296,492
04 Jul 22	201.03999 -1.96	202.80	198.20	200.99	22,587,624
01 Jul 22	203.00000 +1.07	205.00	198.00	202.08	21,936,590
30 Jun 22	201.92999 +9.93	205.00	192.18	192.18	42,521,448
29 Jun 22	192.00000 -7.65	197.14	190.50	196.99	28,997,090
28 Jun 22	199.64999 +6.65	199.87	191.20	193.00	31,678,590
27 Jun 22	193.00000 +8.00	195.68	187.00	187.00	36,637,472
24 Jun 22	185.00000 +4.60	185.51	179.91	181.50	24,518,674
23 Jun 22	180.39999 +2.33	180.90	177.79	178.10	15,972,518
22 Jun 22	178.07001 -3.59	182.88	177.75	182.00	22,352,764
21 Jun 22	181.66000 -1.83	185.50	180.45	182.66	21,811,576
20 Jun 22	183.49001 +2.31	187.00	179.00	182.76	31,195,436
17 Jun 22	181.17999 +3.58	181.18	176.50	176.50	28,620,360
16 Jun 22	177.60001 +0.32	181.00	177.00	178.00	20,500,586
15 Jun 22	177.28000 +3.48	179.90	171.79	173.82	32,544,108
14 Jun 22	173.80000 +1.29	174.00	169.65	170.20	19,733,328
13 Jun 22	172.50999 -4.91	176.40	171.10	175.19	26,434,592
10 Jun 22	177.42000 +1.41	178.50	173.50	175.03	21,563,044
09 Jun 22	176.00999 -2.12	179.90	175.79	178.36	20,783,888
08 Jun 22	178.13000 +4.01	179.99	173.02	174.30	32,527,872
07 Jun 22	174.12000 +1.18	178.40	172.00	173.10	29,507,704
06 Jun 22	172.94000 +3.19	173.49	166.58	170.50	27,814,176
02 Jun 22	169.75000 -0.66	171.00	168.68	169.03	16,522,354
01 Jun 22	170.41000 -0.99	173.30	169.03	172.99	21,930,244
31 May 22	171.39999 +5.22	172.82	165.02	166.00	48,654,484
30 May 22	166.17999 +8.23	167.75	160.00	160.01	51,093,208
27 May 22	157.95000 +0.73	161.50	157.29	159.65	21,068,308
26 May 22	157.22000 -0.23	159.70	155.00	157.00	19,431,756
25 May 22	157.45000 +0.88	158.56	155.00	156.45	16,395,707
24 May 22	156.57001 -2.86	161.00	156.28	160.43	18,855,234
23 May 22	159.42999 -3.04	162.18	158.00	161.61	27,645,320
20 May 22	162.47000 +8.95	162.98	153.69	154.30	45,229,676
19 May 22	153.52000 -1.06	153.60	152.22	152.87	14,878,282
18 May 22	154.58000 -1.57	156.49	153.45	156.35	16,560,504
17 May 22	156.14999 +0.97	156.49	154.64	155.17	13,341,235
16 May 22	155.17999 -1.76	158.98	154.20	158.97	17,765,146
13 May 22	156.94000 -1.14	159.87	156.05	159.60	15,255,576
12 May 22	158.08000 +0.57	159.68	156.10	156.20	17,068,608
11 May 22	157.50999 +2.18	159.65	155.00	155.33	24,390,244
10 May 22	155.33000 +0.55	156.50	149.60	151.00	20,108,042
09 May 22	154.78000 -2.28	156.50	152.33	155.01	18,623,628
06 May 22	157.06000 -4.48	159.66	156.51	158.03	19,086,140
05 May 22	161.53999 -0.59	164.46	159.15	160.00	24,480,158
29 Apr 22	162.13000 -3.72	167.30	158.86	166.30	44,874,280
28 Apr 22	165.85001 +4.46	166.66	160.55	161.40	25,711,994
27 Apr 22	161.39000 +2.89	163.41	158.50	158.50	23,927,788
26 Apr 22	158.50000 +3.50	161.81	154.54	155.00	25,453,892
25 Apr 22	155.00000 -10.43	162.62	154.50	162.00	28,635,086
22 Apr 22	165.42999 +2.85	166.18	158.98	162.57	20,014,422
21 Apr 22	162.58000 -3.32	166.53	161.68	164.00	17,122,910
20 Apr 22	165.89999 +0.90	169.00	161.64	165.49	20,634,108
19 Apr 22	165.00000 -2.18	170.00	164.04	168.00	16,499,269
18 Apr 22	167.17999 -2.72	168.90	164.21	168.90	18,411,136
15 Apr 22	169.89999 -1.67	174.00	168.60	170.00	22,643,958
14 Apr 22	171.57001 +9.25	173.00	162.93	163.90	43,119,144
13 Apr 22	162.32001 -1.56	165.00	160.63	162.80	23,885,460
12 Apr 22	163.88000 +10.22	164.69	154.26	154.26	33,416,392
11 Apr 22	153.66000 -6.93	158.68	152.85	158.01	24,257,720
08 Apr 22	160.59000 +0.14	162.77	159.50	161.00	16,544,628
07 Apr 22	160.45000 +0.44	163.89	158.53	159.00	18,557,168
06 Apr 22	160.00999 +0.11	162.26	157.50	158.00	17,944,304
01 Apr 22	159.89999 +4.84	162.23	154.45	155.00	28,749,478
31 Mar 22	155.06000 -1.89	156.60	154.50	156.00	20,136,648
30 Mar 22	156.95000 +7.77	156.95	151.16	152.97	32,367,268
29 Mar 22	149.17999 -2.02	153.77	149.11	150.99	23,521,130
28 Mar 22	151.20000 -5.99	154.30	150.50	154.30	27,446,634
25 Mar 22	157.19000 -4.17	163.58	156.68	163.55	21,364,110
24 Mar 22	161.36000 -4.58	164.40	160.68	164.40	19,808,604
23 Mar 22	165.94000 +1.64	167.29	162.74	164.32	18,463,876
22 Mar 22	164.30000 -1.41	167.30	164.00	165.70	12,290,508
21 Mar 22	165.71001 -2.19	169.78	165.01	169.75	17,105,436
18 Mar 22	167.89999 -0.34	169.08	165.00	167.00	18,585,704
17 Mar 22	168.24001 +3.44	171.86	166.00	168.50	34,829,152
16 Mar 22	164.80000 +7.65	165.55	155.14	163.00	34,899,968
15 Mar 22	157.14999 -9.12	164.78	156.70	163.00	31,294,532
14 Mar 22	166.27000 -5.50	169.59	166.27	168.99	18,140,304
11 Mar 22	171.77000 -0.38	172.55	167.23	169.00	25,797,110
10 Mar 22	172.14999 +9.27	172.24	165.99	167.99	41,773,972
09 Mar 22	162.88000 -3.37	167.73	156.80	167.00	39,921,892
08 Mar 22	166.25000 +0.25	171.50	165.27	169.99	33,350,716
07 Mar 22	166.00000 -10.37	174.25	165.25	174.25	47,738,912
04 Mar 22	176.37000 -5.70	181.39	175.88	179.98	31,292,974
03 Mar 22	182.07001 -7.13	190.20	182.00	189.77	31,288,930
02 Mar 22	189.20000 -3.99	191.41	188.40	191.30	15,016,488
01 Mar 22	193.19000 +3.19	193.89	190.06	190.10	20,028,520
28 Feb 22	190.00000 -0.48	191.50	187.00	191.00	14,309,281
25 Feb 22	190.48000 +1.79	192.97	189.99	189.99	13,666,374
24 Feb 22	188.69000 -7.51	195.00	187.30	194.00	25,960,988
23 Feb 22	196.20000 +2.80	196.58	192.03	193.27	14,797,343
22 Feb 22	193.39999 -5.80	197.93	191.85	197.81	19,367,732
21 Feb 22	199.20000 +0.20	203.96	197.80	199.71	15,192,567
18 Feb 22	199.00000 +1.56	199.38	195.45	197.00	11,614,365
17 Feb 22	197.44000 -1.97	200.16	196.82	199.88	13,054,643
16 Feb 22	199.41000 -0.39	200.63	197.96	199.82	11,908,541
15 Feb 22	199.80000 +1.79	200.36	196.80	198.80	17,739,048
14 Feb 22	198.00999 +3.74	199.20	191.50	192.00	19,031,648
11 Feb 22	194.27000 +1.23	198.63	191.35	192.50	27,374,928
10 Feb 22	193.03999 -2.94	196.50	191.11	195.98	16,874,256
09 Feb 22	195.98000 +5.98	196.30	189.00	189.00	23,742,056
08 Feb 22	190.00000 -5.62	196.33	184.90	195.65	30,451,688
07 Feb 22	195.62000 -2.76	202.86	194.68	200.00	24,808,024
28 Jan 22	198.38000 -5.02	205.30	198.00	203.99	25,781,484
27 Jan 22	203.39999 -2.65	211.26	203.17	207.00	20,992,324
26 Jan 22	206.05000 -2.31	211.76	202.23	208.10	21,509,540
25 Jan 22	208.36000 -6.71	215.00	208.00	213.55	15,558,209
24 Jan 22	215.07001 -2.19	217.93	213.20	216.00	13,800,857
21 Jan 22	217.25999 +4.04	218.72	211.22	213.00	23,974,660
20 Jan 22	213.22000 +2.42	214.00	208.35	210.80	19,468,560
19 Jan 22	210.80000 -0.69	214.33	208.28	214.33	14,401,864
18 Jan 22	211.49001 +2.65	213.98	206.31	208.80	18,474,876
17 Jan 22	208.84000 +1.64	209.00	203.50	206.78	16,936,224
14 Jan 22	207.20000 -1.70	210.34	206.50	207.01	13,646,759
13 Jan 22	208.89999 -9.02	219.04	208.00	219.00	26,762,334
12 Jan 22	217.92000 +4.56	218.09	214.22	215.01	17,894,272
11 Jan 22	213.36000 -1.60	216.35	213.05	214.50	13,162,334
10 Jan 22	214.96001 -2.70	217.63	210.12	215.74	20,842,312
07 Jan 22	217.66000 -1.82	220.50	216.52	219.47	16,868,240
06 Jan 22	219.48000 -4.27	226.00	218.14	223.32	19,764,348
05 Jan 22	223.75000 +0.19	227.28	221.03	222.82	20,562,208
04 Jan 22	223.56000 +0.90	223.88	218.08	222.66	20,178,672
31 Dec 21	222.66000 -2.84	225.80	220.61	225.51	24,043,668
30 Dec 21	225.50000 -0.20	227.50	223.51	225.07	26,476,872
29 Dec 21	225.70000 -11.88	237.58	224.10	237.58	34,975,896
28 Dec 21	237.58000 +1.37	239.58	235.50	236.30	14,368,216
27 Dec 21	236.21001 -5.73	239.50	233.00	238.90	18,405,368
24 Dec 21	241.94000 +4.93	245.31	237.11	237.11	28,942,924
23 Dec 21	237.00999 +4.89	239.46	229.00	233.33	28,205,116
22 Dec 21	232.12000 +0.47	233.50	230.49	232.50	15,199,808
21 Dec 21	231.64999 -4.35	237.50	229.00	236.00	23,454,248
20 Dec 21	236.00000 +0.84	239.47	235.16	235.16	18,882,740
17 Dec 21	235.16000 -8.34	242.00	234.86	242.00	25,483,452
16 Dec 21	243.50000 -0.30	245.10	237.05	244.30	28,971,230
15 Dec 21	243.80000 -6.20	248.91	243.00	248.10	26,356,782
14 Dec 21	250.00000 +0.02	253.00	246.21	249.00	22,557,352
13 Dec 21	249.98000 +2.98	257.21	249.00	252.00	35,535,036
10 Dec 21	247.00000 -4.00	250.90	244.50	248.72	33,227,496
09 Dec 21	251.00000 +7.00	254.96	242.68	245.00	47,297,012
08 Dec 21	244.00000 +10.00	244.51	231.28	234.01	39,786,892
07 Dec 21	234.00000 +1.70	239.65	233.15	235.00	30,890,436
06 Dec 21	232.30000 +2.85	235.00	229.00	231.00	28,878,668
03 Dec 21	229.45000 +6.70	232.80	223.30	223.50	34,030,028
02 Dec 21	222.75000 +2.19	223.90	219.31	220.60	17,530,974
01 Dec 21	220.56000 +2.56	224.84	218.11	223.02	19,248,620
30 Nov 21	218.00000 -6.73	225.50	218.00	224.98	23,014,598
29 Nov 21	224.73000 +1.87	225.00	220.25	220.50	19,236,412
26 Nov 21	222.86000 -0.09	223.58	219.08	222.86	16,247,295
25 Nov 21	222.95000 -1.47	229.15	222.17	228.00	28,462,828
24 Nov 21	224.42000 +9.62	227.98	218.00	218.00	47,627,848
23 Nov 21	214.80000 -1.17	218.50	213.36	214.99	19,386,636
22 Nov 21	215.97000 +3.37	222.00	213.00	214.00	31,978,276
19 Nov 21	212.60001 +3.98	216.50	207.40	207.88	24,292,960
18 Nov 21	208.62000 -2.89	210.98	207.55	209.99	13,220,262
17 Nov 21	211.50999 -0.49	213.00	209.00	211.05	17,421,460
16 Nov 21	212.00000 +7.30	213.45	205.11	205.89	31,435,676
15 Nov 21	204.70000 +0.85	207.50	203.11	204.99	20,724,480
12 Nov 21	203.85001 -2.66	207.67	203.11	207.37	15,788,512
11 Nov 21	206.50999 +0.81	207.00	203.58	205.66	16,652,085
10 Nov 21	205.70000 -3.07	209.88	203.20	208.77	17,200,268
09 Nov 21	208.77000 -2.22	212.68	207.55	209.68	15,503,934
08 Nov 21	210.99001 +0.68	212.41	207.76	210.00	15,637,386
05 Nov 21	210.31000 +3.49	214.70	206.81	206.82	30,142,996
04 Nov 21	206.82001 +7.69	207.86	200.30	201.09	29,864,162
03 Nov 21	199.13000 -2.19	202.50	198.68	201.52	21,891,968
02 Nov 21	201.32001 -3.62	205.90	199.65	203.98	34,933,448
01 Nov 21	204.94000 -11.57	209.52	196.90	200.00	58,003,652
29 Oct 21	216.50999 +1.22	221.53	215.08	215.27	23,633,532
28 Oct 21	215.28999 -0.71	219.98	213.78	217.00	21,925,324
27 Oct 21	216.00000 -4.66	220.66	214.00	219.01	20,048,492
26 Oct 21	220.66000 +0.30	223.00	218.00	220.36	17,197,532
25 Oct 21	220.36000 -4.67	224.89	218.00	223.00	24,815,964
22 Oct 21	225.03000 +4.04	228.92	221.01	222.70	22,614,868
21 Oct 21	220.99001 +1.05	222.95	219.00	221.00	15,781,385
20 Oct 21	219.94000 +0.97	222.20	216.88	220.50	17,171,232
19 Oct 21	218.97000 +3.65	220.88	213.00	213.00	27,151,972
18 Oct 21	215.32001 -19.00	224.95	212.50	224.95	52,228,656
15 Oct 21	234.32001 -5.68	237.88	230.01	235.80	30,215,786
14 Oct 21	240.00000 +0.51	244.68	236.16	238.00	24,058,960
13 Oct 21	239.49001 +10.15	244.60	227.20	228.37	34,777,424
12 Oct 21	229.34000 +1.54	230.00	223.01	227.00	20,342,372
11 Oct 21	227.80000 -0.42	235.23	225.49	229.44	26,146,576
08 Oct 21	228.22000 +8.83	235.98	217.60	220.60	41,627,864
30 Sep 21	219.39000 +0.71	223.29	217.00	217.00	33,190,568
29 Sep 21	218.67999 +1.74	221.23	212.70	216.89	31,136,680
28 Sep 21	216.94000 -3.63	222.60	214.00	220.32	41,145,864
27 Sep 21	220.57001 +20.05	220.57	207.62	207.62	76,006,560
24 Sep 21	200.52000 +6.10	204.00	193.06	193.90	35,053,996
23 Sep 21	194.42000 +0.49	196.88	192.64	194.82	18,811,296
22 Sep 21	193.92999 -8.02	198.50	193.45	197.00	24,908,980
17 Sep 21	201.95000 +4.95	205.00	194.07	196.00	29,439,702
16 Sep 21	197.00000 -1.50	199.58	192.43	196.00	33,538,704
15 Sep 21	198.50000 -7.23	204.55	196.70	203.00	38,203,576
14 Sep 21	205.73000 -2.06	209.81	205.24	207.72	23,596,742
13 Sep 21	207.78999 -5.91	214.70	206.99	212.00	26,342,826
10 Sep 21	213.70000 +6.37	214.40	206.50	207.33	31,883,472
09 Sep 21	207.33000 -0.39	209.21	205.00	207.73	17,757,532
08 Sep 21	207.72000 -4.25	212.71	206.00	212.00	21,553,676
07 Sep 21	211.97000 +0.51	214.12	209.06	210.50	25,937,444
06 Sep 21	211.46001 +5.57	215.30	202.55	204.50	44,070,984
03 Sep 21	205.89000 +4.66	206.55	196.77	199.80	34,479,528
02 Sep 21	201.23000 -6.48	208.10	200.20	207.94	37,460,164
01 Sep 21	207.71001 +6.02	211.06	197.00	201.70	50,364,304
31 Aug 21	201.69000 -5.31	208.00	199.40	206.50	31,855,168
30 Aug 21	207.00000 +1.32	209.99	199.46	208.50	34,732,936
27 Aug 21	205.67999 -1.49	210.00	204.50	207.16	27,190,968
26 Aug 21	207.17000 -10.33	217.37	206.00	217.37	33,228,274
25 Aug 21	217.50000 +7.50	218.93	210.66	210.88	38,179,884
24 Aug 21	210.00000 +3.96	212.65	204.00	208.00	41,190,376
23 Aug 21	206.03999 -0.34	211.77	204.90	206.39	41,836,372
20 Aug 21	206.38000 -16.27	216.68	205.39	211.52	53,400,436
19 Aug 21	222.64999 -6.35	231.29	222.00	228.90	28,968,942
18 Aug 21	229.00000 -0.95	232.50	223.90	228.00	21,264,488
17 Aug 21	229.95000 -10.75	242.00	229.78	239.41	21,873,040
16 Aug 21	240.70000 -0.10	244.37	238.40	240.00	13,317,313
13 Aug 21	240.80000 +2.88	243.00	236.00	237.00	16,003,140
12 Aug 21	237.92000 -8.28	248.60	237.15	245.00	23,714,946
11 Aug 21	246.20000 -2.70	251.12	241.97	245.97	25,307,548
10 Aug 21	248.89999 +18.89	250.00	227.38	231.26	46,083,744
09 Aug 21	230.00999 +4.01	236.68	222.00	224.00	26,492,924
06 Aug 21	226.00000 -1.17	227.90	221.25	225.00	19,152,922
05 Aug 21	227.17000 -7.33	236.00	225.50	229.00	28,551,068
04 Aug 21	234.50000 -5.55	238.89	233.00	237.00	23,028,952
03 Aug 21	240.05000 +5.60	240.66	227.70	229.10	34,171,932
02 Aug 21	234.45000 +13.70	234.90	212.15	215.37	46,844,440
30 Jul 21	220.75000 -14.30	235.06	216.84	235.06	42,797,928
29 Jul 21	235.05000 -1.63	245.79	233.68	245.44	31,322,152
28 Jul 21	236.67999 +5.53	237.90	224.89	231.18	36,114,288
27 Jul 21	231.14999 -18.39	248.80	231.00	247.00	42,331,304
26 Jul 21	249.53999 -21.67	268.66	244.09	268.66	46,213,124
23 Jul 21	271.20999 -8.89	279.00	268.12	278.86	21,230,352
22 Jul 21	280.10001 -1.12	284.66	278.65	282.51	14,310,378
21 Jul 21	281.22000 -1.08	285.97	280.01	282.29	14,960,510
20 Jul 21	282.29999 +1.41	284.21	277.77	279.00	13,009,223
19 Jul 21	280.89001 +3.37	282.50	274.49	275.80	14,331,986
16 Jul 21	277.51999 -3.31	283.36	277.00	280.85	15,151,398
15 Jul 21	280.82999 +5.53	281.20	272.71	275.00	19,549,472
14 Jul 21	275.29999 -0.70	277.00	268.00	273.90	20,921,830
13 Jul 21	276.00000 +5.05	279.34	270.97	270.97	21,899,748
12 Jul 21	270.95001 +3.67	272.96	262.69	270.00	26,424,668
09 Jul 21	267.28000 -2.56	270.58	262.00	269.45	21,367,448
08 Jul 21	269.84000 -14.75	285.79	267.62	285.00	43,957,568
07 Jul 21	284.59000 +7.34	285.00	278.88	280.00	17,454,368
06 Jul 21	277.25000 -3.85	281.03	270.22	279.85	23,895,452
05 Jul 21	281.10001 -4.93	288.50	280.02	284.17	18,054,256
02 Jul 21	286.03000 -12.17	294.69	285.20	294.00	21,169,160
01 Jul 21	298.20001 +0.31	299.00	292.00	296.75	13,631,042
30 Jun 21	297.89001 -0.66	302.40	295.49	296.00	10,339,509
29 Jun 21	298.54999 -7.76	306.64	296.68	306.48	15,672,026
28 Jun 21	306.31000 +6.39	306.53	300.01	300.01	16,125,387
25 Jun 21	299.92001 +7.22	301.38	290.88	291.05	20,522,328
24 Jun 21	292.70001 +1.76	295.00	284.18	288.50	16,551,834
23 Jun 21	290.94000 -8.95	299.50	290.00	299.30	23,056,410
22 Jun 21	299.89001 +3.02	302.50	297.30	298.00	16,166,358
21 Jun 21	296.87000 +5.87	297.30	291.00	293.00	20,602,804
18 Jun 21	291.00000 -3.22	297.00	286.00	295.31	19,071,578
17 Jun 21	294.22000 +1.90	298.00	291.11	291.11	10,904,554
16 Jun 21	292.32001 -6.94	299.26	289.22	299.26	14,062,999
15 Jun 21	299.26001 -2.31	304.05	292.77	301.52	14,516,108
11 Jun 21	301.57001 -1.48	304.00	296.00	303.06	15,912,782
10 Jun 21	303.04999 +6.55	305.50	295.50	297.01	15,077,251
09 Jun 21	296.50000 -1.45	300.00	291.55	297.00	17,157,668
08 Jun 21	297.95001 -14.96	313.50	291.99	313.00	31,165,284
07 Jun 21	312.91000 -2.39	317.43	308.87	316.36	18,737,020
04 Jun 21	315.29999 +1.69	318.50	309.51	312.00	17,528,770
03 Jun 21	313.60999 +1.77	320.00	310.18	311.84	17,917,736
02 Jun 21	311.84000 -3.86	318.37	308.50	315.70	15,653,208
01 Jun 21	315.70001 +0.58	317.30	310.38	316.30	16,387,574
31 May 21	315.12000 -1.78	315.62	309.32	315.30	17,768,388
28 May 21	316.89999 -1.28	321.08	314.39	320.12	13,024,503
27 May 21	318.17999 -0.82	326.23	314.22	318.17	16,436,312
26 May 21	319.00000 -4.03	324.01	316.00	320.50	19,075,116
25 May 21	323.03000 +18.02	323.06	304.92	306.00	32,305,888
24 May 21	305.01001 +8.41	305.20	295.35	300.00	15,708,894
21 May 21	296.60001 -6.91	305.69	295.06	305.00	17,262,088
20 May 21	303.51001 +0.72	307.98	301.56	304.70	14,023,985
19 May 21	302.79001 +3.29	309.10	296.03	298.00	16,700,066
18 May 21	299.50000 +2.31	300.00	294.30	298.01	14,728,692
17 May 21	297.19000 +10.19	304.67	288.22	288.22	28,061,496
14 May 21	287.00000 +11.00	288.40	275.18	277.96	21,808,452
13 May 21	276.00000 -1.51	278.55	272.50	274.19	9,707,922
12 May 21	277.51001 +2.06	279.58	274.00	274.20	12,106,344
11 May 21	275.45001 +11.45	275.46	261.99	262.22	19,232,636
10 May 21	264.00000 -8.10	274.00	261.40	270.58	19,524,824
07 May 21	272.10001 -4.34	280.23	271.28	280.01	12,500,753
06 May 21	276.44000 -8.56	285.80	275.80	282.00	16,866,056
30 Apr 21	285.00000 -4.50	289.30	283.68	287.00	15,803,059
29 Apr 21	289.50000 +3.90	291.00	281.31	287.06	20,693,602
28 Apr 21	285.60001 +3.78	285.60	273.80	275.00	22,027,860
27 Apr 21	281.82001 +6.82	281.82	272.34	277.00	14,231,452
26 Apr 21	275.00000 -5.00	285.89	274.86	283.00	20,390,370
23 Apr 21	280.00000 +8.81	281.00	272.25	272.25	20,783,326
22 Apr 21	271.19000 +0.34	274.00	269.00	270.90	11,627,423
21 Apr 21	270.85001 +3.10	272.97	263.58	265.00	15,923,160
20 Apr 21	267.75000 +2.08	273.79	263.01	265.00	19,914,658
19 Apr 21	265.67001 +3.87	268.21	253.50	260.00	18,815,580
16 Apr 21	261.79999 +6.00	263.63	255.80	255.80	18,754,302
15 Apr 21	255.80000 -7.98	262.99	249.32	261.31	28,595,938
14 Apr 21	263.78000 +0.88	267.61	261.25	262.91	14,817,752
13 Apr 21	262.89999 +1.91	268.22	261.26	261.26	13,875,729
12 Apr 21	260.98999 -4.31	267.36	260.00	265.20	13,323,255
09 Apr 21	265.29999 -7.78	272.50	265.00	271.00	14,611,556
08 Apr 21	273.07999 +2.23	274.85	264.06	265.00	16,211,426
07 Apr 21	270.85001 -13.91	283.65	268.80	283.01	24,493,628
06 Apr 21	284.76001 +0.20	288.00	282.00	285.95	15,550,845
02 Apr 21	284.56000 +11.48	285.00	275.00	277.01	22,962,624
01 Apr 21	273.07999 +5.10	273.89	267.01	270.00	12,114,212
31 Mar 21	267.98001 -5.48	270.70	265.01	270.70	13,411,104
30 Mar 21	273.45999 +1.37	278.52	270.50	270.50	16,870,780
29 Mar 21	272.09000 +6.14	279.95	265.99	267.00	28,199,480
26 Mar 21	265.95001 +9.97	267.18	255.82	258.00	23,020,268
25 Mar 21	255.98000 -4.82	257.89	252.00	256.94	18,625,856
24 Mar 21	260.79999 -1.45	269.00	258.62	259.09	17,942,152
23 Mar 21	262.25000 +2.75	263.98	256.98	259.50	12,695,157
22 Mar 21	259.50000 -1.29	263.59	254.71	260.95	14,278,219
19 Mar 21	260.79001 -9.60	265.00	257.67	263.00	19,784,980
18 Mar 21	270.39001 +6.08	275.00	265.00	265.00	20,130,334
17 Mar 21	264.31000 +1.90	268.03	255.00	261.50	19,887,800
16 Mar 21	262.41000 +11.40	262.55	250.55	251.60	23,165,604
15 Mar 21	251.00999 -13.44	266.50	246.00	262.45	24,899,734
12 Mar 21	264.45001 -0.59	269.49	255.77	269.10	25,143,784
11 Mar 21	265.04001 +12.44	269.50	250.08	255.01	30,153,094
10 Mar 21	252.60001 +10.10	255.00	247.10	248.00	30,958,230
09 Mar 21	242.50000 -2.00	249.20	230.00	242.00	43,874,576
08 Mar 21	244.50000 -22.00	270.03	244.44	268.00	38,365,376
05 Mar 21	266.50000 +0.19	272.19	254.00	258.00	29,165,040
04 Mar 21	266.31000 -18.99	280.00	265.00	280.00	32,935,886
03 Mar 21	285.29999 +4.60	286.80	271.61	276.00	21,171,712
02 Mar 21	280.70001 -8.32	295.88	275.30	293.20	24,412,464
01 Mar 21	289.01999 +9.02	294.00	281.01	286.00	25,506,328
26 Feb 21	280.00000 -8.90	287.37	271.00	280.56	28,897,086
25 Feb 21	288.89999 -4.18	299.98	285.58	296.50	24,904,648
24 Feb 21	293.07999 -21.92	315.01	288.65	315.00	41,724,816
23 Feb 21	315.00000 +1.94	322.86	304.17	306.00	27,866,832
22 Feb 21	313.06000 -31.34	342.30	310.98	342.00	41,458,220
19 Feb 21	344.39999 +10.90	346.20	325.95	333.60	27,475,002
18 Feb 21	333.50000 -9.15	357.19	330.89	354.49	34,381,508
10 Feb 21	342.64999 +13.15	345.68	332.50	333.00	33,193,164
09 Feb 21	329.50000 +9.50	330.00	317.86	322.00	22,477,980
08 Feb 21	320.00000 +0.24	330.50	313.80	324.00	26,652,998
05 Feb 21	319.76001 +6.16	330.00	314.00	314.01	32,891,320
04 Feb 21	313.60001 +4.85	316.80	305.01	306.00	28,057,460
03 Feb 21	308.75000 +4.63	309.00	301.12	303.80	22,454,664
02 Feb 21	304.12000 +11.83	304.33	291.90	292.00	29,749,240
01 Feb 21	292.29001 +1.15	299.87	292.29	293.01	19,575,992
29 Jan 21	291.14001 +5.14	295.14	288.78	290.00	22,010,914
28 Jan 21	286.00000 -6.58	292.00	283.00	288.23	27,607,756
27 Jan 21	292.57999 -13.20	302.90	287.00	302.90	30,793,848
26 Jan 21	305.78000 -9.91	315.71	305.10	315.69	24,143,500
25 Jan 21	315.69000 +20.13	316.33	293.20	295.57	41,290,940
22 Jan 21	295.56000 -1.39	299.91	292.58	295.08	24,946,676
21 Jan 21	296.95001 +12.10	298.99	285.50	285.80	29,402,390
20 Jan 21	284.85001 +3.35	285.61	274.94	280.00	26,404,034
19 Jan 21	281.50000 -3.05	290.00	280.00	287.00	29,388,856
18 Jan 21	284.54999 -3.15	287.14	279.33	285.00	27,255,864
15 Jan 21	287.70001 -1.70	292.29	278.07	288.00	41,713,252
14 Jan 21	289.39999 -15.93	304.88	289.00	304.00	35,489,552
13 Jan 21	305.32999 -4.67	313.48	302.12	311.53	23,365,302
12 Jan 21	310.00000 +8.80	311.30	298.00	298.95	23,025,504
11 Jan 21	301.20001 -15.80	316.50	299.50	316.43	38,195,292
08 Jan 21	317.00000 -13.00	331.60	308.94	330.06	37,870,248
07 Jan 21	330.00000 +1.70	330.68	317.08	328.31	24,255,948
06 Jan 21	328.29999 +8.32	335.66	317.79	320.15	31,343,032
05 Jan 21	319.98001 +21.93	319.98	294.50	297.20	31,460,632
04 Jan 21	298.04999 +6.20	300.00	291.99	292.00	23,427,822
31 Dec 20	291.85001 +4.97	294.47	288.00	288.01	16,003,830
30 Dec 20	286.88000 +5.88	287.60	281.26	282.89	16,882,540
29 Dec 20	281.00000 -4.95	286.66	279.18	286.08	14,658,930
28 Dec 20	285.95001 +10.03	286.16	275.98	276.00	19,381,208
25 Dec 20	275.92001 +0.60	277.43	271.50	272.60	11,111,390
24 Dec 20	275.32001 -2.97	278.90	272.36	276.00	15,616,076
23 Dec 20	278.29001 -4.09	288.50	275.00	283.00	25,221,586
22 Dec 20	282.38000 +0.47	288.00	281.97	282.98	18,706,372
21 Dec 20	281.91000 +5.05	281.98	275.31	275.31	16,188,978
18 Dec 20	276.85999 -0.95	279.68	274.08	276.90	15,082,525
17 Dec 20	277.81000 +3.48	280.00	274.21	274.54	19,976,098
16 Dec 20	274.32999 +3.53	275.00	272.00	273.00	16,025,487
15 Dec 20	270.79999 -2.35	273.30	267.31	273.15	14,611,814
14 Dec 20	273.14999 +5.63	273.50	266.08	268.50	18,174,424
11 Dec 20	267.51999 -0.15	269.99	263.40	268.85	15,005,255
10 Dec 20	267.67001 -2.05	272.00	267.30	269.00	13,410,208
09 Dec 20	269.72000 -2.28	274.00	269.50	273.00	11,677,649
08 Dec 20	272.00000 +1.76	274.05	268.55	271.55	14,777,562
07 Dec 20	270.23999 +3.05	275.20	267.21	267.21	19,621,618
04 Dec 20	267.19000 +5.56	268.00	260.15	260.50	17,051,140
03 Dec 20	261.63000 +1.08	262.00	258.97	260.06	9,208,685
02 Dec 20	260.54999 +2.56	261.99	257.10	260.00	11,637,763
01 Dec 20	257.98999 +3.99	258.88	255.00	255.00	13,648,057
30 Nov 20	254.00000 -8.30	261.99	253.65	260.65	21,174,104
27 Nov 20	262.29999 +1.72	262.31	258.10	260.58	11,259,290
26 Nov 20	260.57999 -2.39	265.18	252.70	262.17	19,905,228
25 Nov 20	262.97000 -8.82	272.39	262.81	271.80	16,559,440
24 Nov 20	271.79001 -0.79	272.60	267.00	272.58	12,503,527
23 Nov 20	272.57999 +4.11	277.77	271.50	271.50	15,634,214
20 Nov 20	268.47000 +3.77	270.50	264.80	266.54	11,122,604
19 Nov 20	264.70001 +0.98	266.30	260.00	262.34	12,448,246
18 Nov 20	263.72000 -5.38	269.52	259.00	267.99	19,456,272
17 Nov 20	269.10001 -3.90	274.55	266.00	272.99	17,947,672
16 Nov 20	273.00000 +8.00	273.15	263.51	268.00	19,577,792
13 Nov 20	265.00000 -2.65	267.37	258.00	265.00	18,843,072
12 Nov 20	267.64999 -1.25	271.49	265.00	268.90	17,623,158
11 Nov 20	268.89999 -3.90	279.00	268.35	270.70	22,787,338
10 Nov 20	272.79999 +2.80	278.65	267.25	270.74	22,308,070
09 Nov 20	270.00000 +10.70	270.00	260.60	261.00	20,628,388
06 Nov 20	259.29999 -0.11	261.20	255.05	260.05	15,116,483
05 Nov 20	259.41000 +6.41	259.85	254.05	255.99	18,968,980
04 Nov 20	253.00000 +2.60	253.00	248.30	250.25	12,992,837
03 Nov 20	250.39999 +4.70	250.40	245.50	248.10	16,535,083
02 Nov 20	245.70000 +1.35	251.05	244.50	247.07	15,733,705
30 Oct 20	244.35001 -5.65	250.00	243.27	246.95	23,948,952
29 Oct 20	250.00000 +10.02	253.77	238.49	238.80	34,962,748
28 Oct 20	239.98000 +6.48	242.00	233.42	235.00	17,076,230
27 Oct 20	233.50000 +0.89	235.35	230.70	233.01	14,302,682
26 Oct 20	232.61000 -4.02	234.59	223.00	230.00	16,000,039
23 Oct 20	236.63000 -5.11	242.24	236.30	240.79	13,452,273
22 Oct 20	241.74001 -0.03	242.99	236.68	242.00	15,041,607
21 Oct 20	241.77000 +0.79	243.70	239.69	240.98	13,707,691
20 Oct 20	240.98000 +4.80	241.00	235.00	236.00	17,996,332
19 Oct 20	236.17999 -0.70	241.60	234.60	240.00	12,290,083
16 Oct 20	236.88000 -2.03	240.82	235.24	238.90	11,835,750
15 Oct 20	238.91000 -0.49	240.50	238.34	239.51	11,176,087
14 Oct 20	239.39999 -2.87	244.33	238.18	241.79	18,319,372
13 Oct 20	242.27000 +0.52	244.60	238.84	241.75	17,191,052
12 Oct 20	241.75000 +14.18	242.01	229.00	229.00	32,455,704
09 Oct 20	227.57001 +6.57	229.55	223.29	225.00	20,893,388
30 Sep 20	221.00000 +1.27	225.00	220.10	221.00	16,234,185
29 Sep 20	219.73000 -0.40	222.80	218.77	222.00	9,972,097
28 Sep 20	220.13000 +2.93	222.85	218.00	218.34	15,264,425
25 Sep 20	217.20000 +0.90	219.44	216.37	217.01	11,251,653
24 Sep 20	216.30000 -3.02	221.37	215.88	218.08	16,365,237
23 Sep 20	219.32001 -3.58	221.49	212.46	216.60	25,179,488
22 Sep 20	222.89999 -2.00	226.77	222.00	222.46	12,091,370
21 Sep 20	224.89999 -4.62	229.55	224.47	228.00	13,028,469
18 Sep 20	229.52000 +6.87	229.52	220.82	222.65	19,015,650
17 Sep 20	222.64999 -3.37	226.00	218.90	222.06	22,801,632
16 Sep 20	226.02000 -4.31	232.19	225.00	230.74	18,453,748
15 Sep 20	230.33000 +0.25	231.40	228.00	230.00	12,036,547
14 Sep 20	230.08000 +2.20	231.44	224.18	229.08	20,749,216
11 Sep 20	227.88000 +4.68	227.88	220.18	221.45	20,470,064
10 Sep 20	223.20000 +6.20	225.76	219.96	220.00	23,154,132
09 Sep 20	217.00000 -4.93	220.66	216.00	218.81	22,706,136
08 Sep 20	221.92999 -4.96	229.35	217.60	227.14	35,708,528
07 Sep 20	226.89000 -3.33	233.45	225.10	229.35	23,622,660
04 Sep 20	230.22000 -8.42	234.00	226.27	234.00	37,092,064
03 Sep 20	238.64000 +3.64	243.00	235.19	235.40	27,569,574
02 Sep 20	235.00000 -1.24	239.78	233.80	235.20	19,633,124
01 Sep 20	236.24001 -3.76	239.80	233.10	237.48	30,087,024
31 Aug 20	240.00000 -0.50	246.70	240.00	242.00	31,571,514
28 Aug 20	240.50000 +2.42	244.86	233.20	235.98	32,724,152
27 Aug 20	238.08000 +1.43	238.98	231.14	238.98	21,348,858
26 Aug 20	236.64999 +1.05	239.87	232.20	235.40	26,209,992
25 Aug 20	235.60001 +10.60	236.75	225.99	226.00	28,547,872
24 Aug 20	225.00000 +6.60	226.30	219.19	219.98	23,152,218
21 Aug 20	218.39999 +1.96	220.98	216.44	220.00	15,731,861
20 Aug 20	216.44000 -5.76	220.92	216.00	220.00	18,490,664
19 Aug 20	222.20000 +1.63	225.96	217.27	220.47	23,847,268
18 Aug 20	220.57001 +0.58	223.00	218.12	219.99	19,038,248
17 Aug 20	219.99001 +7.09	222.00	214.50	214.50	31,515,600
14 Aug 20	212.89999 +6.00	213.30	206.22	206.30	24,431,492
13 Aug 20	206.89999 +0.43	210.00	205.50	208.00	12,320,969
12 Aug 20	206.47000 -2.53	209.88	203.04	207.92	18,024,992
11 Aug 20	209.00000 +3.06	213.35	207.00	207.00	25,009,076
10 Aug 20	205.94000 -1.32	208.88	202.94	207.26	19,152,100
07 Aug 20	207.25999 -3.76	213.00	203.18	210.00	28,723,584
06 Aug 20	211.02000 -6.46	218.54	209.66	217.48	32,304,360
05 Aug 20	217.48000 +1.68	217.76	213.00	215.60	18,671,238
04 Aug 20	215.80000 -1.92	219.80	214.00	217.50	20,676,940
03 Aug 20	217.72000 +0.22	219.93	215.20	218.18	20,145,356
31 Jul 20	217.50000 +1.18	221.01	214.28	216.51	26,231,782
30 Jul 20	216.32001 +1.34	218.05	213.00	214.00	25,322,564
29 Jul 20	214.98000 +0.98	215.48	209.01	214.35	30,136,414
28 Jul 20	214.00000 +9.90	216.94	204.67	205.89	38,449,712
27 Jul 20	204.10001 +2.71	206.80	201.41	203.39	24,634,688
24 Jul 20	201.39000 -8.68	208.95	198.00	208.00	40,538,624
23 Jul 20	210.07001 +1.17	211.90	205.60	207.30	26,541,312
22 Jul 20	208.89999 +3.32	212.87	202.75	204.25	28,066,324
21 Jul 20	205.58000 +3.90	208.90	198.80	201.00	31,785,876
20 Jul 20	201.67999 -3.71	208.50	191.01	205.50	44,290,656
17 Jul 20	205.39000 +3.83	209.70	195.00	195.00	52,976,676
16 Jul 20	201.56000 -22.39	221.05	201.56	221.00	70,573,672
15 Jul 20	223.95000 +3.05	226.00	217.60	219.00	37,169,952
14 Jul 20	220.89999 +2.70	225.33	212.03	218.30	43,873,308
13 Jul 20	218.20000 +11.20	225.00	207.00	207.00	48,880,720
10 Jul 20	207.00000 +3.28	211.80	200.80	203.00	33,547,580
09 Jul 20	203.72000 +0.36	205.36	201.50	203.39	29,524,348
08 Jul 20	203.36000 +1.47	205.80	199.00	201.50	29,232,256
07 Jul 20	201.89000 +9.07	206.38	190.32	192.78	38,411,124
06 Jul 20	192.82001 +4.10	196.00	185.56	188.71	32,843,108
03 Jul 20	188.72000 -0.77	190.50	182.50	189.99	30,815,940
02 Jul 20	189.49001 +7.51	192.34	179.88	180.00	34,887,020
01 Jul 20	181.98000 +10.86	185.10	171.12	171.12	27,181,836
30 Jun 20	171.12000 +3.62	171.67	168.50	168.54	18,989,762
29 Jun 20	167.50000 -1.11	168.50	165.80	166.61	19,993,556
24 Jun 20	168.61000 +0.63	171.30	167.00	168.41	18,798,602
23 Jun 20	167.98000 +4.98	168.40	162.08	163.00	26,532,476
22 Jun 20	163.00000 -2.57	164.00	161.00	164.00	21,631,228
19 Jun 20	165.57001 +7.21	166.50	158.43	158.50	38,702,808
18 Jun 20	158.36000 +2.48	158.58	155.96	156.60	19,949,002
17 Jun 20	155.88000 -1.80	157.50	153.90	157.26	23,242,328
16 Jun 20	157.67999 +0.68	159.26	156.40	157.10	25,984,652
15 Jun 20	157.00000 -4.50	160.88	156.50	159.00	26,621,960
12 Jun 20	161.50000 +1.43	161.88	156.10	157.00	17,647,612
11 Jun 20	160.07001 -2.47	162.74	157.95	161.80	19,946,096
10 Jun 20	162.53999 -0.07	163.78	161.08	162.65	14,948,146
09 Jun 20	162.61000 +2.00	163.00	159.01	160.58	16,111,888
08 Jun 20	160.61000 +0.52	164.95	159.30	159.50	22,255,110
05 Jun 20	160.09000 +1.24	160.68	157.60	159.11	15,985,906
04 Jun 20	158.85001 +0.61	159.98	157.00	158.03	13,631,755
03 Jun 20	158.24001 -0.53	161.76	156.68	160.86	25,275,932
02 Jun 20	158.77000 +0.18	163.65	158.02	158.39	29,158,586
01 Jun 20	158.59000 +10.39	160.18	150.06	150.06	35,784,360
29 May 20	148.20000 +2.04	148.59	144.83	145.00	16,321,720
28 May 20	146.16000 +0.00	148.02	144.50	146.15	14,818,404
27 May 20	146.16000 -1.65	148.40	145.68	147.82	14,596,302
26 May 20	147.81000 +0.78	149.12	146.15	147.03	16,511,925
25 May 20	147.03000 +2.78	147.40	141.10	144.01	24,355,992
22 May 20	144.25000 -7.43	150.78	143.65	150.76	38,352,640
21 May 20	151.67999 +0.83	153.53	151.03	151.86	17,092,150
20 May 20	150.85001 -0.57	152.98	150.51	152.50	17,041,214
19 May 20	151.42000 +0.23	153.49	150.37	153.33	17,650,556
18 May 20	151.19000 +5.97	152.46	144.60	145.00	24,881,016
15 May 20	145.22000 -1.08	147.99	144.08	147.50	16,064,447
14 May 20	146.30000 +0.30	147.00	144.40	145.90	15,361,261
13 May 20	146.00000 +3.10	146.21	142.30	142.90	19,635,028
12 May 20	142.89999 +1.05	143.79	140.89	141.00	15,184,489
11 May 20	141.85001 -1.05	145.10	141.00	143.22	23,681,992
08 May 20	142.89999 +0.99	145.50	140.93	142.65	24,326,698
07 May 20	141.91000 +3.70	142.00	137.37	138.38	27,796,178
06 May 20	138.21001 +2.44	139.05	133.98	134.50	25,104,480
30 Apr 20	135.77000 +0.27	139.20	134.02	135.50	22,864,056
29 Apr 20	135.50000 -3.50	140.15	134.00	139.00	29,183,204
28 Apr 20	139.00000 +6.30	141.22	134.51	136.00	42,077,344
27 Apr 20	132.70000 +1.30	133.62	130.38	132.51	15,934,244
24 Apr 20	131.39999 +0.31	133.29	129.37	131.24	16,773,324
23 Apr 20	131.09000 +0.79	134.30	130.80	131.20	21,331,870
22 Apr 20	130.30000 +3.83	130.99	125.42	126.54	26,598,476
21 Apr 20	126.47000 -2.84	128.95	125.08	128.08	20,552,372
20 Apr 20	129.31000 +0.49	130.48	128.88	129.92	13,218,834
17 Apr 20	128.82001 +2.72	129.70	126.74	127.17	23,471,088
16 Apr 20	126.10000 -1.81	127.80	125.52	127.01	18,825,436
15 Apr 20	127.91000 -0.54	130.28	127.21	128.47	16,296,718
14 Apr 20	128.45000 +3.45	128.88	125.20	126.61	19,461,888
13 Apr 20	125.00000 -1.52	127.02	124.20	125.15	14,606,018
10 Apr 20	126.52000 +1.54	128.80	124.20	124.98	19,896,088
09 Apr 20	124.98000 -0.30	127.60	123.01	126.65	15,879,620
08 Apr 20	125.28000 +1.14	125.99	123.43	124.14	20,113,362
07 Apr 20	124.14000 +6.62	124.58	120.60	120.60	29,451,150
03 Apr 20	117.52000 +0.33	119.47	116.80	117.70	17,580,586
02 Apr 20	117.19000 +2.19	117.19	113.52	114.00	19,153,740
01 Apr 20	115.00000 -0.20	116.99	114.44	116.00	17,596,852
31 Mar 20	115.20000 +1.97	116.59	114.06	115.00	18,849,620
30 Mar 20	113.23000 -2.58	114.02	111.70	112.82	20,580,584
27 Mar 20	115.81000 +1.92	117.80	115.60	115.60	23,543,496
26 Mar 20	113.89000 -0.11	116.30	111.90	112.98	20,880,124
25 Mar 20	114.00000 +4.95	114.96	111.84	113.10	30,947,332
24 Mar 20	109.05000 +4.54	109.89	106.04	107.08	35,636,344
23 Mar 20	104.51000 -4.00	106.50	103.04	104.00	32,826,540
20 Mar 20	108.51000 +6.40	109.66	104.21	104.32	42,206,392
19 Mar 20	102.11000 -5.48	107.00	98.63	105.80	60,169,788
18 Mar 20	107.59000 -4.77	115.97	106.69	113.20	40,442,260
17 Mar 20	112.36000 -3.14	117.58	108.58	114.50	35,297,952
16 Mar 20	115.50000 -7.10	122.40	114.41	121.40	37,024,248
13 Mar 20	122.60000 -3.44	125.22	118.88	120.00	35,088,696
12 Mar 20	126.04000 -3.86	128.11	125.86	126.88	25,266,000
11 Mar 20	129.89999 -0.82	132.80	129.50	132.50	18,763,488
10 Mar 20	130.72000 +4.42	131.63	126.20	126.30	31,077,220
09 Mar 20	126.30000 -3.77	128.25	126.04	128.00	24,454,158
06 Mar 20	130.07001 -3.13	134.88	130.00	132.00	29,165,822
05 Mar 20	133.20000 +7.93	134.88	126.00	126.55	56,561,988
04 Mar 20	125.27000 +0.90	125.93	124.00	124.00	19,757,510
03 Mar 20	124.37000 +1.72	125.88	123.70	123.70	23,092,324
02 Mar 20	122.65000 +2.05	123.60	119.60	120.10	26,982,238
28 Feb 20	120.60000 -5.70	124.03	119.00	124.00	36,601,212
27 Feb 20	126.30000 +2.20	127.75	124.50	124.80	23,573,168
26 Feb 20	124.10000 -1.20	126.42	123.00	123.83	21,417,866
25 Feb 20	125.30000 -1.80	127.00	123.86	124.80	24,063,330
24 Feb 20	127.10000 -2.90	129.40	126.70	129.40	23,560,124
21 Feb 20	130.00000 -0.15	131.20	129.02	130.00	20,743,752
20 Feb 20	130.14999 +4.15	130.58	126.89	127.00	33,466,160
19 Feb 20	126.00000 +2.61	127.18	122.68	123.78	31,662,776
18 Feb 20	123.39000 -0.91	124.30	123.01	123.80	12,872,775
17 Feb 20	124.30000 +0.87	124.30	122.58	123.18	23,816,908
14 Feb 20	123.43000 -0.71	125.88	122.45	124.20	16,971,972
13 Feb 20	124.14000 -0.35	126.66	123.37	124.88	17,862,884
12 Feb 20	124.49000 -0.30	125.25	122.77	124.50	17,511,362
11 Feb 20	124.79000 +3.66	125.50	121.15	121.15	24,577,382
10 Feb 20	121.13000 +0.55	122.33	118.58	119.50	22,187,650
07 Feb 20	120.58000 +1.43	120.93	117.61	119.25	28,011,696
06 Feb 20	119.15000 +1.64	119.94	116.60	119.00	30,655,104
05 Feb 20	117.51000 +3.01	119.80	114.10	115.90	38,878,340
04 Feb 20	114.50000 +0.96	120.00	109.00	109.00	71,021,424
03 Feb 20	113.54000 -12.62	113.54	113.54	113.54	16,763,900
23 Jan 20	126.16000 -5.54	131.77	125.00	131.77	41,593,668
22 Jan 20	131.70000 -0.92	132.67	129.76	130.99	25,753,052
21 Jan 20	132.62000 -4.94	136.50	132.01	136.50	29,307,308
20 Jan 20	137.56000 -0.99	140.66	136.80	140.55	16,753,769
17 Jan 20	138.55000 -2.11	141.80	138.30	141.26	14,847,814
16 Jan 20	140.66000 -0.14	142.00	139.30	140.80	14,535,988
15 Jan 20	140.80000 +2.24	142.81	138.55	138.56	23,478,904
14 Jan 20	138.56000 -1.10	140.68	138.20	140.10	19,907,316
13 Jan 20	139.66000 +6.04	140.00	134.25	134.26	49,604,192
10 Jan 20	133.62000 +2.85	134.05	130.50	130.50	42,969,544
09 Jan 20	130.77000 +1.88	131.20	128.25	129.00	25,549,056
08 Jan 20	128.89000 -0.48	129.76	128.05	128.99	16,180,218
07 Jan 20	129.37000 +0.17	131.07	129.00	129.50	22,327,792
06 Jan 20	129.20000 -1.35	130.25	128.52	130.00	25,936,980
03 Jan 20	130.55000 -1.53	132.07	129.61	131.60	20,469,248
02 Jan 20	132.08000 -0.93	133.50	129.59	132.00	30,667,440
31 Dec 19	133.00999 +0.19	134.12	132.20	133.00	19,507,442
30 Dec 19	132.82001 +3.82	133.25	128.58	129.20	34,011,692
27 Dec 19	129.00000 +0.85	130.25	128.82	128.98	19,653,000
26 Dec 19	128.14999 +0.05	128.32	127.28	128.10	10,114,355
25 Dec 19	128.10001 -0.60	129.19	127.69	129.16	10,982,186
24 Dec 19	128.70000 +0.56	129.62	128.40	128.44	8,308,120
23 Dec 19	128.14000 -0.96	129.50	126.99	127.50	15,676,477
20 Dec 19	129.10001 -0.76	130.28	128.90	130.00	13,045,860
19 Dec 19	129.86000 -1.08	131.65	129.18	131.00	13,036,263
18 Dec 19	130.94000 +0.69	132.92	130.25	130.50	23,557,396
17 Dec 19	130.25000 +1.42	130.33	128.85	128.99	25,266,098
16 Dec 19	128.83000 -0.69	130.30	127.60	130.22	20,212,080
13 Dec 19	129.52000 +1.74	130.22	128.20	128.58	16,466,625
12 Dec 19	127.78000 -1.04	129.22	127.30	129.00	12,977,588
11 Dec 19	128.82001 -2.04	130.85	128.00	130.40	14,718,510
10 Dec 19	130.86000 +0.37	131.08	129.50	129.88	9,711,599
09 Dec 19	130.49001 -0.49	132.98	130.20	131.77	13,149,531
06 Dec 19	130.98000 +2.82	131.20	128.01	128.15	20,298,314
05 Dec 19	128.16000 -0.29	128.70	127.50	128.50	11,277,894
04 Dec 19	128.45000 +2.41	128.57	126.88	127.96	19,221,202
03 Dec 19	126.04000 -0.96	126.79	124.88	126.36	13,950,866
02 Dec 19	127.00000 -0.55	128.94	125.20	127.45	14,121,785
29 Nov 19	127.55000 -3.26	130.60	126.00	130.60	25,875,928
28 Nov 19	130.81000 -0.68	132.80	129.90	132.01	11,386,396
27 Nov 19	131.49001 +0.77	132.30	129.73	130.49	15,469,072
26 Nov 19	130.72000 +2.02	130.72	128.71	128.71	17,290,856
25 Nov 19	128.70000 -0.27	129.58	125.72	128.30	23,431,276
22 Nov 19	128.97000 -4.69	134.07	128.05	133.37	28,311,900
21 Nov 19	133.66000 -0.34	134.25	132.91	133.65	12,816,526
20 Nov 19	134.00000 +0.50	135.56	132.80	133.00	21,008,904
19 Nov 19	133.50000 +0.50	133.70	132.57	133.00	15,571,662
18 Nov 19	133.00000 -0.33	134.09	132.50	133.42	13,464,186
15 Nov 19	133.33000 -1.22	134.98	133.00	134.98	13,065,315
14 Nov 19	134.55000 -0.07	135.50	133.68	134.65	18,723,880
13 Nov 19	134.62000 +1.25	135.28	132.68	133.80	18,158,898
12 Nov 19	133.37000 +0.65	133.85	132.19	133.10	16,013,871
11 Nov 19	132.72000 -1.87	134.88	132.00	134.00	21,772,694
08 Nov 19	134.59000 +1.42	136.63	134.00	134.30	28,921,956
07 Nov 19	133.17000 +0.54	133.49	132.12	132.64	10,399,280
06 Nov 19	132.63000 -1.65	134.98	132.51	134.98	19,092,258
05 Nov 19	134.28000 +0.29	135.28	133.55	134.50	16,396,464
04 Nov 19	133.99001 +0.29	135.85	133.84	133.90	22,047,280
01 Nov 19	133.70000 +1.62	134.18	131.85	132.70	22,376,828
31 Oct 19	132.08000 +1.13	136.00	131.71	135.66	33,327,198
30 Oct 19	130.95000 -0.55	131.87	129.58	131.50	13,281,604
29 Oct 19	131.50000 +1.45	132.65	130.26	131.00	21,468,578
28 Oct 19	130.05000 +1.85	130.80	127.28	128.22	23,636,430
25 Oct 19	128.20000 +3.67	128.50	124.42	125.15	25,785,280
24 Oct 19	124.53000 -2.79	128.20	124.25	127.55	27,060,582
23 Oct 19	127.32000 -1.68	130.08	127.02	129.00	19,181,168
22 Oct 19	129.00000 +0.88	129.38	128.00	129.00	14,442,132
21 Oct 19	128.12000 +0.82	128.50	126.13	127.30	16,563,683
18 Oct 19	127.30000 -3.00	129.98	126.67	129.98	32,536,856
17 Oct 19	130.30000 +0.17	131.13	129.75	131.00	14,755,560
16 Oct 19	130.13000 -2.56	131.25	128.74	129.90	27,437,116
15 Oct 19	132.69000 +1.83	133.53	130.00	131.00	27,487,660
14 Oct 19	130.86000 -0.39	133.50	130.30	133.00	21,041,064
11 Oct 19	131.25000 +0.26	132.65	129.00	131.50	22,670,708
10 Oct 19	130.99001 -0.82	131.65	126.08	128.61	29,345,896
09 Oct 19	131.81000 -0.95	133.09	130.70	133.00	16,882,912
08 Oct 19	132.75999 +2.96	134.57	129.80	129.80	22,689,638
30 Sep 19	129.80000 -4.00	133.95	129.50	133.00	26,543,400
27 Sep 19	133.80000 -0.30	135.30	132.20	133.11	16,671,138
26 Sep 19	134.10001 -2.44	137.62	133.35	136.97	21,939,304
25 Sep 19	136.53999 +0.03	137.88	134.66	136.00	18,963,438
24 Sep 19	136.50999 +1.66	137.72	134.25	134.25	26,869,372
23 Sep 19	134.85001 -1.99	136.72	132.00	136.72	20,957,318
20 Sep 19	136.84000 +1.92	137.52	135.50	135.50	25,790,534
19 Sep 19	134.92000 -0.64	136.25	133.71	136.00	18,204,494
18 Sep 19	135.56000 +4.02	135.92	132.01	132.10	36,393,552
17 Sep 19	131.53999 +0.62	133.74	129.58	130.10	25,786,136
16 Sep 19	130.92000 -0.63	131.80	129.10	130.47	23,810,804
12 Sep 19	131.55000 +2.29	132.14	127.50	127.50	41,275,448
11 Sep 19	129.25999 -7.99	135.60	128.68	135.00	70,230,984
10 Sep 19	137.25000 -1.95	138.50	136.21	138.20	24,783,638
09 Sep 19	139.20000 -0.81	140.73	138.60	140.06	22,490,260
06 Sep 19	140.00999 +1.11	140.10	137.22	139.65	27,932,772
05 Sep 19	138.89999 +0.59	140.24	137.80	138.28	30,024,700
04 Sep 19	138.31000 -3.19	141.00	137.50	140.06	38,055,568
03 Sep 19	141.50000 -0.39	142.79	139.40	142.00	27,475,366
02 Sep 19	141.89000 +0.39	142.55	138.10	141.50	32,990,052
30 Aug 19	141.50000 +4.50	143.10	138.03	138.05	44,079,768
29 Aug 19	137.00000 +3.08	137.74	133.72	134.40	31,629,032
28 Aug 19	133.92000 +1.54	136.55	131.70	133.20	34,376,376
27 Aug 19	132.38000 +4.96	133.28	128.45	128.77	37,967,088
26 Aug 19	127.42000 -2.68	129.00	126.60	127.90	28,321,988
23 Aug 19	130.10001 -0.40	131.68	129.18	130.54	32,066,728
22 Aug 19	130.50000 +2.65	131.00	127.86	128.34	30,208,688
21 Aug 19	127.85000 -1.74	129.88	127.60	129.49	23,290,010
20 Aug 19	129.59000 +1.69	130.22	127.70	128.00	30,661,660
19 Aug 19	127.90000 +1.60	128.81	125.73	127.30	31,274,692
16 Aug 19	126.30000 +0.32	129.00	125.40	126.50	31,217,016
15 Aug 19	125.98000 +0.13	126.44	123.51	123.90	24,699,936
14 Aug 19	125.85000 +3.55	127.00	123.51	124.20	41,626,948
13 Aug 19	122.30000 -0.54	123.00	121.38	122.00	19,187,436
12 Aug 19	122.84000 +4.82	123.20	119.01	120.99	39,537,008
09 Aug 19	118.02000 -2.50	121.98	117.50	121.50	27,818,508
08 Aug 19	120.52000 +1.64	121.61	119.26	119.49	25,217,972
07 Aug 19	118.88000 -2.40	121.85	118.86	121.80	25,685,752
06 Aug 19	121.28000 +4.33	121.80	114.30	116.80	53,310,232
05 Aug 19	116.95000 -1.17	119.39	116.22	116.53	26,994,648
02 Aug 19	118.12000 -0.91	118.65	116.02	116.31	27,001,114
01 Aug 19	119.03000 -1.68	121.32	118.13	120.03	26,073,594
31 Jul 19	120.71000 -2.19	123.10	120.28	122.20	24,268,264
30 Jul 19	122.90000 -0.85	124.68	122.50	124.10	23,894,476
29 Jul 19	123.75000 +2.50	124.18	120.93	121.50	35,604,104
26 Jul 19	121.25000 -0.43	122.50	120.50	120.81	23,523,112
25 Jul 19	121.68000 +2.18	121.77	116.20	119.30	43,975,272
24 Jul 19	119.50000 -0.55	121.13	119.00	120.22	28,278,572
23 Jul 19	120.05000 -3.40	123.78	118.68	123.70	42,676,140
22 Jul 19	123.45000 +1.31	123.78	121.33	122.30	22,928,970
19 Jul 19	122.14000 +1.14	123.88	121.10	122.00	23,843,334
18 Jul 19	121.00000 -2.60	124.25	121.00	123.51	27,961,768
17 Jul 19	123.60000 +0.02	124.74	122.50	123.50	19,844,862
16 Jul 19	123.58000 -1.51	126.00	123.19	125.10	22,980,004
15 Jul 19	125.09000 -0.49	125.46	121.50	124.02	29,438,668
12 Jul 19	125.58000 +2.08	126.53	122.90	123.73	33,453,302
11 Jul 19	123.50000 -2.93	127.92	122.83	127.45	42,100,356
10 Jul 19	126.43000 +0.43	127.44	125.40	126.88	24,640,004
09 Jul 19	126.00000 -1.03	128.80	124.50	126.72	36,763,640
08 Jul 19	127.03000 -2.78	129.80	124.50	129.78	46,616,192
05 Jul 19	129.81000 +6.72	130.18	123.00	123.50	56,284,312
04 Jul 19	123.09000 -0.82	124.86	120.28	123.89	48,313,464
03 Jul 19	123.91000 -4.09	130.29	122.14	127.00	71,443,384
02 Jul 19	128.00000 +2.00	128.00	124.61	124.71	38,293,860
01 Jul 19	126.00000 +8.05	126.00	121.05	121.18	47,980,944
28 Jun 19	117.95000 +0.65	118.34	115.88	117.58	27,036,146
27 Jun 19	117.30000 +3.48	118.47	114.51	114.51	44,692,928
26 Jun 19	113.82000 -1.08	114.84	113.19	114.24	20,314,890
25 Jun 19	114.90000 -0.16	116.57	112.00	115.06	38,759,656
24 Jun 19	115.06000 +2.08	117.40	112.01	112.98	42,801,424
21 Jun 19	112.98000 +0.01	113.88	111.20	112.06	42,898,624
20 Jun 19	112.97000 +7.07	113.10	105.33	105.46	63,113,288
19 Jun 19	105.90000 +1.82	108.20	105.86	107.78	37,826,024
18 Jun 19	104.08000 +0.38	105.13	102.20	103.46	23,270,902
17 Jun 19	103.70000 -1.26	106.24	102.11	104.96	30,060,892
14 Jun 19	104.96000 -1.84	108.70	104.69	106.78	34,824,272
13 Jun 19	106.80000 -0.81	108.15	105.15	108.02	27,469,332
12 Jun 19	107.61000 -1.34	109.80	106.41	109.11	38,459,328
11 Jun 19	108.95000 +8.51	109.52	100.68	101.16	64,152,656
10 Jun 19	100.44000 +3.15	101.13	96.00	97.30	34,585,704
06 Jun 19	97.29000 -1.76	98.77	96.66	97.98	21,720,448
05 Jun 19	99.05000 -0.14	100.61	98.88	100.55	23,542,008
04 Jun 19	99.19000 -2.27	102.50	98.63	102.38	32,098,094
03 Jun 19	101.46000 +0.21	103.55	100.06	101.30	26,133,636
31 May 19	101.25000 -1.88	103.40	101.03	103.40	28,848,416
30 May 19	103.13000 -1.42	105.20	101.99	103.80	24,927,582
29 May 19	104.55000 +1.45	105.22	101.60	101.98	43,169,848
28 May 19	103.10000 +1.10	104.20	101.30	101.60	42,784,080
27 May 19	102.00000 +0.98	102.65	98.50	101.50	35,118,544
24 May 19	101.02000 +1.19	102.88	99.80	100.11	32,483,844
23 May 19	99.83000 -3.48	103.00	99.33	102.22	42,803,480
22 May 19	103.31000 -0.89	105.13	101.00	103.30	28,154,190
21 May 19	104.20000 +0.20	106.18	101.90	104.01	41,802,960
20 May 19	104.00000 -2.46	105.93	101.60	105.80	39,848,032
17 May 19	106.46000 -3.52	110.98	104.99	109.02	50,119,516
16 May 19	109.98000 +0.08	111.99	107.80	108.76	42,650,272
15 May 19	109.90000 +7.42	110.50	103.16	104.20	64,752,068
14 May 19	102.48000 -1.12	104.99	101.00	101.00	43,103,408
13 May 19	103.60000 +4.40	104.30	97.00	99.00	52,161,820
10 May 19	99.20000 +7.39	99.48	93.61	94.59	59,712,664
09 May 19	91.81000 -4.07	95.88	90.02	94.90	52,505,788
08 May 19	95.88000 -0.08	97.66	93.02	93.17	33,331,644
07 May 19	95.96000 +3.84	96.97	93.30	93.30	51,724,248
06 May 19	92.12000 -10.24	98.63	92.12	98.34	71,699,288
30 Apr 19	102.36000 +0.07	104.50	101.00	102.00	29,919,652
29 Apr 19	102.29000 +0.02	105.11	98.80	101.00	57,844,280
26 Apr 19	102.27000 +1.67	103.50	99.90	99.90	41,070,660
25 Apr 19	100.60000 -2.90	104.00	100.60	102.80	32,452,314
24 Apr 19	103.50000 -0.81	106.50	101.00	105.00	36,260,720
23 Apr 19	104.31000 +3.18	106.50	100.50	100.60	52,179,396
22 Apr 19	101.13000 -0.53	103.90	100.50	101.00	35,074,376
19 Apr 19	101.66000 -0.68	102.42	99.86	102.34	30,235,052
18 Apr 19	102.34000 -1.28	104.50	101.80	103.32	27,866,312
17 Apr 19	103.62000 +1.41	105.48	100.30	100.98	42,313,688
16 Apr 19	102.21000 +1.61	102.23	97.06	98.60	47,471,448
15 Apr 19	100.60000 +0.98	104.94	100.00	102.00	46,450,328
12 Apr 19	99.62000 -0.18	100.30	97.00	97.90	41,082,464
11 Apr 19	99.80000 -7.20	106.90	97.57	105.90	67,620,792
10 Apr 19	107.00000 -3.02	110.03	103.00	106.00	67,314,448
09 Apr 19	110.02000 +8.02	110.13	100.11	100.16	47,313,724
08 Apr 19	102.00000 +1.77	105.39	100.01	104.65	53,574,124
04 Apr 19	100.23000 +4.83	101.53	94.19	94.66	51,629,796
03 Apr 19	95.40000 -0.66	97.01	94.61	94.61	24,743,844
02 Apr 19	96.06000 -0.51	96.48	94.28	96.00	35,698,968
01 Apr 19	96.57000 +1.57	97.46	94.00	95.00	54,871,096
29 Mar 19	95.00000 +4.70	98.08	91.14	91.50	57,499,552
28 Mar 19	90.30000 +2.32	91.89	88.01	89.80	60,734,572
27 Mar 19	87.98000 +3.51	89.95	84.55	85.38	49,444,264
26 Mar 19	84.47000 +1.66	85.67	83.17	83.20	32,321,292
25 Mar 19	82.81000 -3.24	85.50	82.30	84.50	33,348,524
22 Mar 19	86.05000 +1.15	86.62	84.01	84.55	28,722,832
21 Mar 19	84.90000 -0.80	86.00	84.53	85.72	21,863,520
20 Mar 19	85.70000 -0.30	88.18	84.40	85.00	40,412,260
19 Mar 19	86.00000 -0.66	88.61	84.30	84.93	61,471,264
18 Mar 19	86.66000 +7.88	86.66	78.50	78.68	78,502,856
15 Mar 19	78.78000 +1.63	79.59	75.01	76.87	40,766,688
14 Mar 19	77.15000 +0.65	78.99	75.72	76.90	43,831,252
13 Mar 19	76.50000 +1.20	77.16	74.65	75.00	32,098,342
12 Mar 19	75.30000 -0.70	77.15	74.77	75.88	34,597,520
11 Mar 19	76.00000 +4.56	76.51	71.60	71.60	45,333,024
08 Mar 19	71.44000 -2.53	74.38	71.01	71.74	42,140,084
07 Mar 19	73.97000 -3.02	76.08	73.20	76.08	46,417,664
06 Mar 19	76.99000 -0.78	77.40	76.00	77.25	34,185,096
05 Mar 19	77.77000 +0.52	78.56	76.77	77.24	33,285,888
04 Mar 19	77.25000 +1.35	79.50	75.51	76.59	61,247,124
01 Mar 19	75.90000 +4.40	76.12	71.70	72.10	49,319,000
28 Feb 19	71.50000 +1.44	72.60	68.51	69.80	39,447,796
27 Feb 19	70.06000 +1.14	72.48	69.15	69.55	48,830,744
26 Feb 19	68.92000 -2.34	71.00	68.80	70.96	45,065,352
25 Feb 19	71.26000 +2.76	71.85	67.49	68.66	59,350,604
22 Feb 19	68.50000 +0.45	68.50	66.80	67.39	23,804,524
21 Feb 19	68.05000 -0.96	69.24	67.56	68.96	28,349,804
20 Feb 19	69.01000 -0.66	70.48	67.80	69.50	29,628,140
19 Feb 19	69.67000 -0.20	70.47	68.61	69.68	33,964,852
18 Feb 19	69.87000 +3.47	69.90	67.10	67.10	43,977,028
15 Feb 19	66.40000 -1.56	68.20	66.07	68.00	31,127,212
14 Feb 19	67.96000 +1.89	68.30	65.59	65.95	44,614,648
13 Feb 19	66.07000 +1.32	66.24	64.48	65.48	37,435,648
12 Feb 19	64.75000 +0.05	66.77	64.30	64.85	43,764,168
11 Feb 19	64.70000 +3.52	65.23	60.60	61.87	43,398,200
01 Feb 19	61.18000 +0.88	61.36	60.22	60.80	39,035,408
31 Jan 19	60.30000 +3.02	60.66	56.61	57.71	52,732,368
30 Jan 19	57.28000 -1.30	59.17	57.20	58.39	28,680,178
29 Jan 19	58.58000 +1.11	58.58	56.70	57.60	31,713,216
28 Jan 19	57.47000 +2.22	58.55	55.50	56.00	59,237,544
25 Jan 19	55.25000 +0.05	55.85	54.72	55.55	24,174,004
24 Jan 19	55.20000 +0.13	55.75	54.50	55.30	19,359,760
23 Jan 19	55.07000 -0.14	55.55	54.60	54.88	20,224,228
22 Jan 19	55.21000 -0.79	56.00	54.65	56.00	33,569,156
21 Jan 19	56.00000 +2.12	56.37	54.62	54.65	54,911,172
18 Jan 19	53.88000 +1.96	54.50	52.20	52.20	52,123,536
17 Jan 19	51.92000 -0.28	52.79	51.56	52.40	23,390,986
16 Jan 19	52.20000 -0.77	52.80	52.03	52.80	33,007,796
15 Jan 19	52.97000 +3.38	53.10	49.51	49.75	50,041,348
14 Jan 19	49.59000 -1.10	50.59	49.48	50.50	21,780,060
11 Jan 19	50.69000 +0.83	50.77	49.72	50.05	24,766,780
10 Jan 19	49.86000 -0.17	50.15	49.23	49.88	18,637,444
09 Jan 19	50.03000 +1.01	50.67	49.15	49.41	33,078,486
08 Jan 19	49.02000 -0.29	49.60	48.88	49.48	16,784,440
07 Jan 19	49.31000 -0.23	50.15	49.03	49.90	23,379,692
04 Jan 19	49.54000 +0.58	49.78	48.00	48.23	24,149,800
03 Jan 19	48.96000 -0.98	50.04	48.27	50.04	27,802,962
02 Jan 19	49.94000 -0.94	51.80	49.83	51.60	23,226,724
28 Dec 18	50.88000 +0.73	51.25	49.82	50.32	19,068,488
27 Dec 18	50.15000 -0.26	51.48	50.15	51.20	13,435,416
26 Dec 18	50.41000 -0.45	51.18	50.20	50.84	9,119,744
25 Dec 18	50.86000 -0.10	51.10	49.85	50.27	12,080,036
24 Dec 18	50.96000 +0.36	51.25	50.06	50.20	10,492,946
21 Dec 18	50.60000 -1.26	51.50	50.05	51.40	19,493,928
20 Dec 18	51.86000 -0.70	52.74	50.91	52.55	18,203,972
19 Dec 18	52.56000 -0.38	54.05	52.51	52.80	19,096,504
18 Dec 18	52.94000 +0.12	53.04	52.30	52.41	10,670,645
17 Dec 18	52.82000 -0.17	53.00	52.21	52.74	10,384,389
14 Dec 18	52.99000 -1.02	53.90	52.92	53.83	17,318,616
13 Dec 18	54.01000 +0.84	54.45	52.90	53.15	23,011,368
12 Dec 18	53.17000 +0.35	53.49	52.69	53.49	12,163,417
11 Dec 18	52.82000 +0.49	52.99	52.12	52.35	11,012,014
10 Dec 18	52.33000 -0.87	53.15	51.89	52.49	15,876,096
07 Dec 18	53.20000 +0.20	53.67	52.80	53.51	14,689,412
06 Dec 18	53.00000 -1.91	54.46	52.73	54.05	29,960,836
05 Dec 18	54.91000 -0.04	55.61	53.95	54.19	28,071,492
04 Dec 18	54.95000 -0.14	55.41	54.41	55.00	21,503,516
03 Dec 18	55.09000 +2.70	55.20	53.40	54.07	46,020,824
30 Nov 18	52.39000 +1.96	52.39	50.50	50.70	39,886,604
29 Nov 18	50.43000 +0.19	51.48	50.40	51.13	24,341,460
28 Nov 18	50.24000 +0.46	50.63	49.66	49.97	13,733,770
27 Nov 18	49.78000 -0.31	50.37	49.54	50.37	10,074,605
26 Nov 18	50.09000 +0.07	50.64	50.00	50.40	9,509,880
23 Nov 18	50.02000 -0.97	51.20	50.00	50.98	13,797,926
22 Nov 18	50.99000 -0.14	51.48	50.36	51.30	12,411,632
21 Nov 18	51.13000 +0.52	51.44	49.90	50.01	18,284,844
20 Nov 18	50.61000 -1.08	51.50	50.60	51.48	18,098,636
19 Nov 18	51.69000 +1.00	51.98	50.60	50.84	24,718,444
16 Nov 18	50.69000 +0.10	51.18	50.41	50.80	19,654,868
15 Nov 18	50.59000 +0.42	50.84	50.21	50.36	15,193,511
14 Nov 18	50.17000 -1.08	51.26	50.06	51.25	20,628,964
13 Nov 18	51.25000 +1.20	51.69	49.27	49.40	32,615,088
12 Nov 18	50.05000 +0.04	50.19	49.00	49.84	26,182,166
09 Nov 18	50.01000 -0.68	50.44	49.89	50.01	14,637,808
08 Nov 18	50.69000 +0.19	51.49	50.50	51.14	18,200,962
07 Nov 18	50.50000 -0.30	51.50	50.22	50.91	24,085,654
06 Nov 18	50.80000 -0.95	51.73	50.02	51.73	28,332,404
05 Nov 18	51.75000 -1.94	52.90	51.10	52.66	45,764,084
02 Nov 18	53.69000 +4.04	53.69	50.85	51.78	59,391,564
01 Nov 18	49.65000 +1.50	50.95	48.71	49.10	63,904,552
31 Oct 18	48.15000 +0.66	48.75	47.49	48.00	46,199,488
30 Oct 18	47.49000 -1.38	48.84	46.06	46.80	55,024,192
29 Oct 18	48.87000 -5.43	51.00	48.87	50.95	37,955,852
26 Oct 18	54.30000 -0.50	55.46	54.00	54.90	23,160,444
25 Oct 18	54.80000 -1.49	55.38	54.02	54.95	29,030,242
24 Oct 18	56.29000 -1.71	57.50	54.81	56.60	44,049,536
23 Oct 18	58.00000 -4.48	62.15	57.18	62.15	54,243,320
22 Oct 18	62.48000 +2.99	63.00	60.21	60.22	44,553,184
19 Oct 18	59.49000 +1.49	59.74	56.57	57.80	36,896,532
18 Oct 18	58.00000 -1.40	59.17	57.76	58.81	17,730,318
17 Oct 18	59.40000 +0.43	59.98	57.70	59.90	26,241,678
16 Oct 18	58.97000 +0.21	59.95	58.30	58.80	15,252,793
15 Oct 18	58.76000 -1.45	60.45	58.58	60.22	25,620,024
12 Oct 18	60.21000 +1.49	60.51	58.60	58.80	37,152,680
11 Oct 18	58.72000 -2.09	60.17	58.02	58.47	45,745,040
10 Oct 18	60.81000 -2.55	63.70	60.50	63.50	41,960,588
09 Oct 18	63.36000 -0.12	64.42	62.80	63.56	21,420,464
08 Oct 18	63.48000 -4.47	66.28	63.48	65.88	37,057,016
28 Sep 18	67.95000 +0.58	68.30	66.80	67.47	23,382,848
27 Sep 18	67.37000 +0.17	67.60	66.43	66.99	21,631,564
26 Sep 18	67.20000 +1.90	68.30	65.58	65.70	43,804,128
25 Sep 18	65.30000 -1.12	66.39	64.88	65.82	19,515,014
21 Sep 18	66.42000 +2.03	66.80	64.57	64.60	33,103,004
20 Sep 18	64.39000 -0.05	64.85	64.03	64.40	16,416,571
19 Sep 18	64.44000 +1.23	65.53	62.90	62.99	41,136,432
18 Sep 18	63.21000 +1.35	63.60	61.01	61.62	26,386,124
17 Sep 18	61.86000 +0.33	62.56	61.03	61.40	23,550,860
14 Sep 18	61.53000 +1.55	62.16	59.70	60.45	29,496,028
13 Sep 18	59.98000 +0.33	60.65	58.58	60.39	20,686,536
12 Sep 18	59.65000 -1.35	61.00	59.59	61.00	19,160,780
11 Sep 18	61.00000 +0.62	61.35	60.20	60.38	20,291,936
10 Sep 18	60.38000 -0.39	60.96	59.28	60.92	19,591,916
07 Sep 18	60.77000 +1.06	61.15	59.80	60.30	22,272,604
06 Sep 18	59.71000 -1.19	61.64	59.18	60.50	31,922,196
05 Sep 18	60.90000 -1.87	62.75	60.80	62.75	21,713,048
04 Sep 18	62.77000 +0.80	62.96	61.60	62.27	19,483,864
03 Sep 18	61.97000 +0.07	62.17	61.09	61.10	20,832,452
31 Aug 18	61.90000 -1.50	62.99	61.63	62.99	24,456,056
30 Aug 18	63.40000 -0.28	64.50	63.12	63.70	18,969,236
29 Aug 18	63.68000 -0.62	64.51	63.34	64.29	24,228,564
28 Aug 18	64.30000 -1.01	66.18	63.97	66.03	39,097,680
27 Aug 18	65.31000 +2.35	65.31	63.10	63.10	34,040,128
24 Aug 18	62.96000 -1.19	63.90	62.50	63.90	18,476,928
23 Aug 18	64.15000 +0.46	64.83	63.18	63.98	17,891,810
22 Aug 18	63.69000 -0.64	64.37	63.28	63.99	14,773,268
21 Aug 18	64.33000 +2.30	64.66	61.90	62.05	35,539,212
20 Aug 18	62.03000 +1.42	62.15	59.58	60.99	29,124,980
17 Aug 18	60.61000 -0.54	62.30	60.30	61.85	25,993,542
16 Aug 18	61.15000 -2.18	63.41	61.14	62.33	30,805,572
15 Aug 18	63.33000 -1.77	65.11	63.28	65.11	20,711,286
14 Aug 18	65.10000 +0.69	65.92	64.11	64.99	29,433,738
13 Aug 18	64.41000 -1.64	65.25	63.10	65.25	36,552,136
10 Aug 18	66.05000 -0.31	67.19	65.34	66.26	21,283,368
09 Aug 18	66.36000 +1.92	66.50	63.82	64.10	26,399,040
08 Aug 18	64.44000 -2.04	66.60	64.24	66.60	23,681,812
07 Aug 18	66.48000 +2.14	66.67	64.00	65.00	27,734,378
06 Aug 18	64.34000 -1.33	66.00	63.88	65.09	25,704,068
03 Aug 18	65.67000 -2.25	68.00	65.66	68.00	26,407,210
02 Aug 18	67.92000 -2.10	70.02	66.62	70.00	33,533,444
01 Aug 18	70.02000 -2.13	72.80	69.98	72.80	26,091,672
31 Jul 18	72.15000 -0.45	72.96	71.73	72.40	14,953,196
30 Jul 18	72.60000 -1.59	74.40	71.93	74.24	19,872,102
27 Jul 18	74.19000 +0.00	74.97	73.38	74.00	16,394,908
26 Jul 18	74.19000 -0.81	75.28	74.00	75.11	20,307,724
25 Jul 18	75.00000 -0.03	75.50	74.52	75.14	23,553,212
24 Jul 18	75.03000 +2.91	75.14	71.58	72.25	37,924,440
23 Jul 18	72.12000 -1.31	73.90	70.81	73.00	29,899,460
20 Jul 18	73.43000 +0.05	73.83	71.50	73.18	25,061,760
19 Jul 18	73.38000 +0.07	74.11	72.95	73.98	14,456,706
18 Jul 18	73.31000 -0.73	74.80	73.18	74.38	16,659,354
17 Jul 18	74.04000 -1.38	75.67	73.15	75.50	18,954,570
16 Jul 18	75.42000 -0.33	76.69	74.90	75.63	20,407,728
13 Jul 18	75.75000 +1.85	75.90	73.51	74.25	27,565,652
12 Jul 18	73.90000 +1.82	74.77	71.98	72.00	28,313,628
11 Jul 18	72.08000 -1.29	72.64	70.93	71.20	19,172,468
10 Jul 18	73.37000 -0.17	74.13	72.08	73.57	22,014,356
09 Jul 18	73.54000 +2.92	73.55	70.40	71.58	32,110,114
06 Jul 18	70.62000 -0.20	71.98	68.88	69.90	33,176,916
05 Jul 18	70.82000 +0.12	72.71	69.70	71.69	32,858,302
04 Jul 18	70.70000 -1.68	72.97	70.55	72.08	24,826,384
03 Jul 18	72.38000 -1.90	74.90	69.58	73.60	41,705,768
02 Jul 18	74.28000 -1.72	77.76	73.53	76.01	26,221,408
29 Jun 18	76.00000 +2.35	76.68	73.30	74.00	22,957,358
28 Jun 18	73.65000 -2.90	75.74	73.07	75.22	33,243,448
27 Jun 18	76.55000 -4.93	81.60	76.29	81.00	42,271,192
26 Jun 18	81.48000 -0.63	82.93	80.05	81.90	28,982,518
25 Jun 18	82.11000 +1.93	83.67	81.02	81.02	36,660,964
22 Jun 18	80.18000 -0.70	80.70	79.03	80.40	24,893,380
21 Jun 18	80.88000 -1.18	83.36	80.80	81.70	26,582,382
20 Jun 18	82.06000 +2.18	82.20	79.59	80.00	26,342,616
19 Jun 18	79.88000 -3.37	82.73	79.29	82.00	38,042,232
15 Jun 18	83.25000 -1.16	84.51	82.61	84.00	24,069,632
14 Jun 18	84.41000 -1.06	86.11	82.65	85.38	26,587,416
13 Jun 18	85.47000 -0.53	86.66	85.03	85.79	28,697,252
12 Jun 18	86.00000 +3.52	86.47	82.16	82.83	46,043,240
11 Jun 18	82.48000 +2.09	83.58	80.08	80.35	41,789,436
08 Jun 18	80.39000 -0.46	81.49	79.13	80.33	25,687,684
07 Jun 18	80.85000 -1.26	82.78	80.44	82.40	24,022,868
06 Jun 18	82.11000 -0.69	83.60	81.80	82.75	28,119,042
05 Jun 18	82.80000 +1.00	83.73	80.62	82.00	39,510,596
04 Jun 18	81.80000 +3.18	82.13	77.90	78.88	45,702,140
01 Jun 18	78.62000 -0.36	79.90	77.74	78.64	27,637,920
31 May 18	78.98000 +2.18	79.59	76.85	77.79	41,529,428
30 May 18	76.80000 +0.46	78.08	74.10	75.65	26,765,570
29 May 18	76.34000 -1.11	79.16	76.13	77.50	32,925,326
28 May 18	77.45000 +3.15	77.45	74.26	74.88	34,950,880
25 May 18	74.30000 +0.28	75.66	74.01	74.02	24,733,728
24 May 18	74.02000 -2.42	76.98	74.00	76.40	28,880,850
23 May 18	76.44000 -1.21	78.14	76.33	77.50	19,462,606
22 May 18	77.65000 +0.47	78.08	76.15	76.90	17,287,556
21 May 18	77.18000 -0.41	79.06	76.62	78.10	18,679,108
18 May 18	77.59000 +0.52	77.98	75.50	76.91	21,657,076
17 May 18	77.07000 -2.10	79.64	76.60	79.40	26,873,152
16 May 18	79.17000 -0.21	80.11	78.95	79.43	26,135,148
15 May 18	79.38000 +1.06	79.50	77.48	78.31	23,369,600
14 May 18	78.32000 +1.26	78.98	77.30	77.66	22,892,924
11 May 18	77.06000 -0.92	79.35	77.00	78.55	22,238,964
10 May 18	77.98000 +1.73	78.19	76.35	76.37	28,304,428
09 May 18	76.25000 +0.21	76.37	74.85	75.80	20,926,220
08 May 18	76.04000 +0.04	76.85	75.33	75.80	28,532,016
07 May 18	76.00000 +3.10	76.18	72.98	73.28	34,444,872
04 May 18	72.90000 -0.90	73.94	72.80	73.55	19,882,976
03 May 18	73.80000 +2.58	73.98	70.50	71.29	31,984,116
02 May 18	71.22000 +3.24	71.25	68.01	69.20	34,830,624
27 Apr 18	67.98000 -1.12	69.97	66.80	69.97	23,621,586
26 Apr 18	69.10000 -3.24	71.91	68.80	71.90	28,351,700
25 Apr 18	72.34000 -0.09	72.65	71.70	71.91	17,474,828
24 Apr 18	72.43000 +2.74	72.60	70.00	70.00	36,973,744
23 Apr 18	69.69000 +0.06	70.50	68.68	69.30	21,469,676
20 Apr 18	69.63000 -0.74	71.35	68.88	70.00	30,706,028
19 Apr 18	70.37000 +4.04	70.50	66.42	67.30	37,086,768
18 Apr 18	66.33000 -0.67	67.94	65.15	67.60	23,950,532
17 Apr 18	67.00000 -0.97	68.75	66.60	68.40	20,055,726
16 Apr 18	67.97000 -0.01	68.98	67.01	67.70	22,397,760
13 Apr 18	67.98000 -1.22	70.25	67.53	69.89	23,660,000
12 Apr 18	69.20000 -1.11	70.70	69.15	70.29	20,716,396
11 Apr 18	70.31000 -0.07	71.40	70.01	70.76	24,083,870
10 Apr 18	70.38000 +0.63	70.38	69.25	69.75	20,743,086
09 Apr 18	69.75000 -0.15	70.59	68.85	69.89	24,102,140
04 Apr 18	69.90000 +2.78	70.66	67.41	67.48	50,076,876
03 Apr 18	67.12000 +0.69	67.64	65.83	65.90	39,623,208
02 Apr 18	66.43000 +0.07	67.81	65.02	65.90	33,105,740
30 Mar 18	66.36000 -1.14	67.65	65.91	67.25	31,431,120
29 Mar 18	67.50000 +2.76	67.85	63.88	65.50	52,291,220
28 Mar 18	64.74000 -3.73	68.16	64.66	67.10	66,248,848
27 Mar 18	68.47000 -1.52	71.55	67.30	71.00	54,114,760
26 Mar 18	69.99000 -1.38	71.00	69.10	70.53	27,866,806
23 Mar 18	71.37000 -0.76	71.48	68.80	70.00	32,138,344
22 Mar 18	72.13000 -2.39	74.61	72.00	74.08	32,849,544
21 Mar 18	74.52000 -1.13	76.58	74.18	76.32	24,310,066
20 Mar 18	75.65000 -2.06	76.95	74.63	76.56	23,932,436
19 Mar 18	77.71000 +0.84	78.15	76.00	76.34	21,019,572
16 Mar 18	76.87000 -1.13	78.74	76.82	78.20	20,518,936
15 Mar 18	78.00000 +2.45	78.28	75.67	75.68	37,340,376
14 Mar 18	75.55000 +0.94	75.67	73.10	74.00	24,022,456
13 Mar 18	74.61000 -1.54	76.99	74.50	76.24	23,113,760
12 Mar 18	76.15000 -0.95	77.80	75.46	77.60	24,233,436
09 Mar 18	77.10000 +0.20	78.39	76.18	77.30	24,552,854
08 Mar 18	76.90000 +3.62	76.96	73.30	73.79	39,520,412
07 Mar 18	73.28000 +0.04	75.08	73.00	73.24	28,376,080
06 Mar 18	73.24000 +1.15	73.31	70.02	72.76	40,694,236
05 Mar 18	72.09000 -1.33	74.48	72.01	73.81	21,115,132
02 Mar 18	73.42000 -0.90	74.80	72.50	73.80	24,660,696
01 Mar 18	74.32000 +0.04	75.46	73.53	73.80	25,464,928
28 Feb 18	74.28000 -1.82	75.78	73.00	74.00	33,010,190
27 Feb 18	76.10000 -2.42	79.10	75.90	78.99	29,074,902
26 Feb 18	78.52000 -1.12	79.95	77.00	79.60	32,026,964
23 Feb 18	79.64000 -0.46	80.98	78.52	80.01	18,911,704
22 Feb 18	80.10000 +3.50	80.23	77.60	77.80	29,097,828
14 Feb 18	76.60000 +1.50	76.66	74.52	76.10	20,804,304
13 Feb 18	75.10000 +0.70	76.95	75.00	75.09	28,384,040
12 Feb 18	74.40000 +3.20	75.00	72.00	72.00	44,602,248
09 Feb 18	71.20000 -0.82	71.40	66.93	69.22	58,892,096
08 Feb 18	72.02000 +1.00	73.88	70.85	70.85	54,490,700
07 Feb 18	71.02000 -5.42	78.10	70.12	77.59	70,381,496
06 Feb 18	76.44000 -1.43	77.75	74.90	76.00	54,196,920
05 Feb 18	77.87000 -4.41	79.70	75.17	79.31	71,330,224
02 Feb 18	82.28000 -0.70	83.88	80.73	82.15	34,858,228
01 Feb 18	82.98000 -1.40	83.85	81.18	83.60	44,568,952
31 Jan 18	84.38000 +2.98	85.09	81.32	81.32	41,788,144
30 Jan 18	81.40000 -0.68	83.08	80.12	81.10	37,462,176
29 Jan 18	82.08000 -4.76	86.60	81.70	86.60	59,138,328
26 Jan 18	86.84000 +0.84	87.77	85.12	85.50	31,205,376
25 Jan 18	86.00000 -1.35	87.09	84.18	86.60	42,112,892
24 Jan 18	87.35000 -2.36	89.58	86.66	89.58	34,969,576
23 Jan 18	89.71000 -0.71	90.80	88.41	90.42	38,468,168
22 Jan 18	90.42000 +5.25	90.50	85.67	85.67	44,582,352
19 Jan 18	85.17000 -1.23	86.88	84.31	86.40	38,200,364
18 Jan 18	86.40000 +0.39	88.35	84.30	86.31	42,970,088
17 Jan 18	86.01000 -4.81	91.12	85.65	90.30	49,610,896
16 Jan 18	90.82000 -0.93	92.50	89.87	90.61	36,615,520
15 Jan 18	91.75000 +0.38	93.18	90.68	91.20	37,964,408
12 Jan 18	91.37000 +3.41	91.75	87.62	87.96	32,092,356
11 Jan 18	87.96000 -0.94	89.78	87.33	88.74	25,477,862
10 Jan 18	88.90000 +2.80	89.16	85.01	86.49	34,245,864
09 Jan 18	86.10000 +3.90	86.10	82.36	82.40	38,836,460
08 Jan 18	82.20000 -0.48	83.61	81.60	82.59	28,681,834
05 Jan 18	82.68000 -0.31	83.45	81.40	82.77	23,195,808
04 Jan 18	82.99000 +2.09	83.61	80.60	80.79	36,057,704
03 Jan 18	80.90000 +0.32	81.76	79.85	80.50	28,461,426
02 Jan 18	80.58000 +0.70	81.00	78.33	80.20	31,525,232
29 Dec 17	79.88000 -0.98	81.96	78.00	81.00	42,744,728
28 Dec 17	80.86000 +2.96	81.98	78.44	79.99	52,670,572
27 Dec 17	77.90000 -1.57	79.94	77.86	79.25	26,333,042
26 Dec 17	79.47000 -1.09	80.69	78.50	80.39	23,816,620
25 Dec 17	80.56000 -0.02	81.49	78.61	80.60	35,763,144
22 Dec 17	80.58000 -1.57	82.50	80.00	81.98	35,180,176
21 Dec 17	82.15000 +0.55	83.58	80.50	81.47	37,939,548
20 Dec 17	81.60000 +3.18	81.69	78.03	78.86	34,102,960
19 Dec 17	78.42000 +1.34	79.81	76.50	76.50	37,955,664
18 Dec 17	77.08000 +4.13	77.08	74.60	75.00	50,553,296
15 Dec 17	72.95000 -1.74	75.45	72.89	74.31	23,098,142
14 Dec 17	74.69000 +0.54	74.88	73.41	74.20	20,967,312
13 Dec 17	74.15000 +2.29	74.35	71.40	72.00	29,951,504
12 Dec 17	71.86000 -0.04	73.00	71.30	72.26	27,824,508
11 Dec 17	71.90000 +4.00	72.24	68.68	68.70	47,997,784
08 Dec 17	67.90000 +1.94	68.05	65.69	65.71	25,699,212
07 Dec 17	65.96000 -2.36	68.80	65.80	68.00	23,199,000
06 Dec 17	68.32000 +0.00	69.50	67.50	68.40	23,902,258
05 Dec 17	68.32000 +0.37	69.59	67.36	67.65	34,202,592
04 Dec 17	67.95000 +2.65	68.71	64.03	65.20	40,686,244
01 Dec 17	65.30000 -0.30	66.65	64.91	66.21	21,172,960
30 Nov 17	65.60000 -0.62	67.50	64.53	66.22	21,744,144
29 Nov 17	66.22000 -2.46	69.20	65.54	69.00	25,854,240
28 Nov 17	68.68000 +1.09	69.38	67.00	67.38	24,691,262
27 Nov 17	67.59000 -0.87	68.68	66.01	67.77	28,097,804
24 Nov 17	68.46000 +0.89	68.48	64.87	67.57	46,733,708
23 Nov 17	67.57000 -4.33	71.25	67.00	71.25	48,586,164
22 Nov 17	71.90000 -2.05	75.90	71.54	73.95	39,523,968
21 Nov 17	73.95000 +1.02	74.44	71.20	72.69	30,819,764
20 Nov 17	72.93000 -1.93	73.30	70.07	73.30	32,310,208
17 Nov 17	74.86000 -1.34	75.60	72.20	74.00	47,033,596
16 Nov 17	76.20000 +1.40	76.76	74.18	74.60	34,445,748
15 Nov 17	74.80000 +2.61	74.87	71.70	71.95	33,050,580
14 Nov 17	72.19000 -2.25	74.40	72.10	74.32	29,481,616
13 Nov 17	74.44000 -0.16	75.01	73.03	74.62	25,587,296
10 Nov 17	74.60000 +3.45	74.73	70.67	70.90	31,606,294
09 Nov 17	71.15000 +0.68	71.22	69.00	70.38	24,410,576
08 Nov 17	70.47000 -0.53	72.13	70.00	71.00	24,631,356
07 Nov 17	71.00000 +0.85	72.80	69.88	70.45	30,055,124
06 Nov 17	70.15000 +1.82	70.38	68.41	68.85	24,885,612
03 Nov 17	68.33000 +0.71	69.28	67.20	67.45	24,052,556
02 Nov 17	67.62000 +0.60	68.40	66.70	67.05	26,806,184
01 Nov 17	67.02000 +0.40	68.44	66.63	66.65	21,530,440
31 Oct 17	66.62000 -0.38	66.95	65.50	66.50	20,553,558
30 Oct 17	67.00000 -0.99	68.01	66.00	67.50	33,666,676
27 Oct 17	67.99000 +2.93	68.99	64.31	65.00	42,370,988
26 Oct 17	65.06000 +2.04	67.18	64.24	65.91	41,403,156
25 Oct 17	63.02000 -0.57	63.83	62.50	63.59	15,740,970
24 Oct 17	63.59000 +0.99	63.86	61.85	62.45	24,862,604
23 Oct 17	62.60000 +0.09	63.18	61.82	62.49	13,649,799
20 Oct 17	62.51000 -0.49	62.84	61.71	62.50	15,181,979
19 Oct 17	63.00000 +1.65	63.80	60.81	61.01	27,871,860
18 Oct 17	61.35000 +1.25	61.35	59.17	60.12	17,653,550
17 Oct 17	60.10000 +0.45	60.30	58.92	59.60	14,629,264
16 Oct 17	59.65000 -1.97	62.15	59.60	61.14	27,003,278
13 Oct 17	61.62000 +0.81	61.95	60.85	60.86	16,202,388
12 Oct 17	60.81000 -0.37	61.95	60.46	61.36	17,600,466
11 Oct 17	61.18000 +2.00	61.83	58.80	59.18	31,321,044
10 Oct 17	59.18000 +0.64	59.21	57.94	58.54	21,535,488
09 Oct 17	58.54000 +1.26	59.10	57.01	58.00	21,684,904
29 Sep 17	57.28000 -0.17	58.45	56.63	57.40	21,716,196
28 Sep 17	57.45000 +0.75	58.11	56.53	56.61	29,043,720
27 Sep 17	56.70000 -0.19	57.22	56.15	56.67	15,862,601
26 Sep 17	56.89000 -0.53	57.35	56.51	57.35	14,299,463
25 Sep 17	57.42000 +1.34	57.50	56.28	56.28	24,614,432
22 Sep 17	56.08000 +0.36	56.43	55.40	55.43	14,385,003
21 Sep 17	55.72000 -0.80	56.54	55.43	56.54	16,426,705
20 Sep 17	56.52000 +0.05	57.50	56.11	56.87	18,529,984
19 Sep 17	56.47000 +0.05	57.50	56.12	56.50	22,188,036
18 Sep 17	56.42000 +1.49	56.80	55.10	55.15	28,720,032
15 Sep 17	54.93000 +0.13	55.58	54.69	54.81	19,711,872
14 Sep 17	54.80000 -0.16	55.39	54.50	54.86	21,513,204
13 Sep 17	54.96000 +1.36	55.50	53.58	53.63	36,445,776
12 Sep 17	53.60000 +0.73	53.65	52.23	52.52	24,861,152
11 Sep 17	52.87000 +1.02	53.00	50.65	51.58	40,671,464
08 Sep 17	51.85000 -1.30	52.96	51.62	52.96	34,400,992
07 Sep 17	53.15000 -0.68	54.04	52.80	53.90	22,573,440
06 Sep 17	53.83000 -0.44	54.49	53.70	54.20	18,834,496
05 Sep 17	54.27000 +0.06	54.77	54.03	54.23	15,102,485
04 Sep 17	54.21000 -1.29	55.45	54.08	55.45	29,862,144
01 Sep 17	55.50000 +0.01	55.93	55.06	55.35	17,744,894
31 Aug 17	55.49000 -0.76	56.54	55.05	56.25	19,022,088
30 Aug 17	56.25000 +1.06	56.47	55.10	55.31	26,056,360
29 Aug 17	55.19000 -0.24	55.85	54.88	55.37	23,125,750
28 Aug 17	55.43000 +1.33	56.50	54.97	54.97	43,888,728
25 Aug 17	54.10000 +0.04	54.48	53.53	54.08	23,102,936
24 Aug 17	54.06000 -0.73	55.00	53.90	54.74	15,314,069
23 Aug 17	54.79000 +0.71	55.00	53.60	53.72	21,013,868
22 Aug 17	54.08000 -1.43	55.11	52.80	55.01	39,643,884
21 Aug 17	55.51000 -0.30	56.10	55.08	55.81	17,854,200
18 Aug 17	55.81000 +0.00	56.21	55.27	55.45	12,938,447
17 Aug 17	55.81000 -1.04	56.78	55.48	56.78	23,442,084
16 Aug 17	56.85000 -0.65	57.50	56.38	57.50	17,247,808
15 Aug 17	57.50000 +0.12	57.97	56.92	57.38	17,083,084
14 Aug 17	57.38000 +1.38	57.80	56.15	56.15	30,578,176
11 Aug 17	56.00000 -1.60	57.58	55.95	57.00	28,591,698
10 Aug 17	57.60000 +0.96	58.88	56.64	56.78	41,624,728
09 Aug 17	56.64000 +0.83	57.80	55.02	55.61	41,440,424
08 Aug 17	55.81000 -0.19	56.38	55.40	55.79	16,623,396
07 Aug 17	56.00000 +1.91	56.15	53.42	53.90	27,072,132
04 Aug 17	54.09000 -0.41	55.05	53.95	54.50	19,489,802
03 Aug 17	54.50000 -1.21	55.86	54.12	55.40	26,313,308
02 Aug 17	55.71000 -0.87	56.68	55.38	56.10	18,480,330
01 Aug 17	56.58000 +0.82	56.58	55.01	55.88	22,920,904
31 Jul 17	55.76000 +0.03	57.38	55.60	55.94	42,300,000
28 Jul 17	55.73000 +1.98	55.79	53.42	53.73	33,678,616
27 Jul 17	53.75000 -0.26	54.30	53.05	54.00	20,862,244
26 Jul 17	54.01000 -1.35	56.01	53.50	55.40	23,526,652
25 Jul 17	55.36000 -0.55	56.44	55.31	56.38	16,795,868
24 Jul 17	55.91000 +1.20	56.75	54.85	54.85	27,426,964
21 Jul 17	54.71000 -0.10	55.59	54.33	54.80	24,618,552
20 Jul 17	54.81000 +1.10	54.87	53.71	53.71	28,370,872
19 Jul 17	53.71000 +1.12	54.30	52.63	52.66	29,949,236
18 Jul 17	52.59000 +1.08	52.70	50.89	51.70	23,913,164
17 Jul 17	51.51000 -1.03	52.69	50.70	52.69	29,468,000
14 Jul 17	52.54000 +0.36	52.77	51.60	51.95	20,202,808
13 Jul 17	52.18000 +0.00	53.12	51.86	52.01	23,843,308
12 Jul 17	52.18000 -1.51	53.67	52.05	53.67	27,722,976
11 Jul 17	53.69000 +0.90	54.28	52.45	52.65	34,226,180
10 Jul 17	52.79000 +0.99	52.93	50.76	51.59	40,733,980
07 Jul 17	51.80000 -1.19	52.78	51.60	52.78	30,890,584
06 Jul 17	52.99000 -0.43	53.50	52.19	53.50	31,370,656
05 Jul 17	53.42000 +0.87	53.58	52.50	52.52	30,327,332
04 Jul 17	52.55000 -1.48	53.80	51.97	53.80	39,001,960
03 Jul 17	54.03000 -1.63	55.89	53.78	55.60	33,166,228
30 Jun 17	55.66000 +0.24	56.00	55.00	55.32	20,075,326
29 Jun 17	55.42000 -0.22	55.95	54.90	55.61	25,571,256
28 Jun 17	55.64000 -1.52	56.88	55.60	56.79	27,582,268
27 Jun 17	57.16000 +0.42	57.20	56.00	56.63	31,307,388
26 Jun 17	56.74000 +1.74	57.18	55.08	55.08	37,038,460
23 Jun 17	55.00000 +0.85	55.12	53.45	53.73	35,085,488
22 Jun 17	54.15000 -0.46	55.26	53.88	54.57	46,808,448
21 Jun 17	54.61000 +2.41	54.61	51.75	52.50	45,263,456
20 Jun 17	52.20000 -0.37	52.96	51.90	52.65	34,893,200
19 Jun 17	52.57000 +0.55	53.08	51.97	52.33	37,036,876
16 Jun 17	52.02000 -0.19	53.16	51.68	52.07	24,033,424
15 Jun 17	52.21000 -1.49	53.71	51.80	53.50	39,471,072
14 Jun 17	53.70000 -0.99	55.17	53.11	54.20	30,678,796
13 Jun 17	54.69000 -0.14	54.83	53.52	54.83	25,482,824
12 Jun 17	54.83000 +2.66	55.99	52.52	52.69	39,041,904
09 Jun 17	52.17000 +0.77	52.87	51.40	51.40	22,421,062
08 Jun 17	51.40000 +0.50	52.55	50.61	50.96	30,019,780
07 Jun 17	50.90000 +2.39	51.20	48.55	48.60	36,078,652
06 Jun 17	48.51000 +1.42	48.60	47.00	47.09	18,703,696
05 Jun 17	47.09000 -0.87	48.50	47.05	48.01	17,161,752
02 Jun 17	47.96000 -0.38	48.74	47.40	48.16	16,731,047
01 Jun 17	48.34000 +0.46	48.54	47.27	47.50	19,566,050
31 May 17	47.88000 +0.32	47.88	46.36	47.14	21,149,466
26 May 17	47.56000 -0.17	48.26	46.90	47.80	19,259,404
25 May 17	47.73000 -0.22	48.18	47.10	47.84	15,637,031
24 May 17	47.95000 -0.31	48.61	46.90	48.25	23,805,410
23 May 17	48.26000 +1.13	48.75	46.84	47.13	27,114,212
22 May 17	47.13000 +0.05	47.56	46.52	47.21	14,387,799
19 May 17	47.08000 +0.58	47.40	46.50	46.51	15,786,409
18 May 17	46.50000 +0.14	47.45	46.11	46.17	16,015,098
17 May 17	46.36000 -1.24	47.65	46.31	47.42	23,139,738
16 May 17	47.60000 +2.42	47.60	44.83	45.15	41,133,152
15 May 17	45.18000 +0.93	45.50	44.11	44.26	19,195,200
12 May 17	44.25000 -0.08	44.27	43.01	43.55	19,609,508
11 May 17	44.33000 +0.84	44.47	43.28	43.48	18,203,050
10 May 17	43.49000 -0.18	44.33	43.37	43.59	17,560,712
09 May 17	43.67000 +1.05	43.75	41.81	42.53	24,781,464
08 May 17	42.62000 -1.54	44.23	42.62	44.23	24,311,886
05 May 17	44.16000 -0.22	44.75	43.77	44.38	20,494,350
04 May 17	44.38000 -0.54	44.92	44.22	44.90	13,934,135
03 May 17	44.92000 +0.32	45.45	44.44	44.66	15,116,828
02 May 17	44.60000 -0.90	45.26	44.08	45.26	20,882,592
28 Apr 17	45.50000 -0.50	46.80	44.32	46.66	34,678,260
27 Apr 17	46.00000 +0.30	46.20	45.00	45.49	18,762,562
26 Apr 17	45.70000 -0.90	47.75	45.51	46.57	37,061,656
25 Apr 17	46.60000 +2.29	46.71	44.75	44.75	34,054,132
24 Apr 17	44.31000 -1.34	45.15	44.03	45.00	20,766,360
21 Apr 17	45.65000 +0.00	46.10	45.03	45.66	24,663,720
20 Apr 17	45.65000 +1.65	45.89	43.80	44.01	35,490,588
19 Apr 17	44.00000 +0.12	44.85	43.40	44.10	21,411,692
18 Apr 17	43.88000 +0.92	44.50	42.83	42.95	30,494,052
17 Apr 17	42.96000 +0.61	43.33	41.85	42.05	20,397,528
14 Apr 17	42.35000 -0.46	43.18	41.92	43.00	15,750,860
13 Apr 17	42.81000 +0.76	43.00	41.83	42.01	20,772,770
12 Apr 17	42.05000 +1.10	42.38	40.56	40.73	31,026,352
11 Apr 17	40.95000 -0.71	41.66	39.85	41.49	32,670,966
10 Apr 17	41.66000 -1.03	42.66	41.42	42.65	26,067,612
07 Apr 17	42.69000 -0.26	43.11	42.60	42.87	13,812,967
06 Apr 17	42.95000 -0.17	43.29	42.50	43.23	16,809,412
05 Apr 17	43.12000 +0.12	43.84	42.68	42.79	24,151,168
31 Mar 17	43.00000 +0.27	43.02	42.05	42.52	21,676,956
30 Mar 17	42.73000 -0.37	43.50	42.17	43.07	20,190,944
29 Mar 17	43.10000 +0.33	43.56	42.58	42.72	22,193,804
28 Mar 17	42.77000 +0.22	42.77	42.10	42.63	16,534,690
27 Mar 17	42.55000 -0.69	43.47	42.00	43.01	26,857,956
24 Mar 17	43.24000 -0.32	44.58	43.01	43.97	27,192,730
23 Mar 17	43.56000 -0.40	43.88	42.95	43.70	22,565,460
22 Mar 17	43.96000 +0.58	44.20	42.80	43.01	38,144,700
21 Mar 17	43.38000 +2.29	43.68	41.30	41.37	69,607,520
20 Mar 17	41.09000 +0.33	41.14	40.60	40.76	17,475,558
17 Mar 17	40.76000 -0.28	41.50	40.66	40.85	20,112,248
16 Mar 17	41.04000 -0.50	42.28	40.60	41.97	38,411,032
15 Mar 17	41.54000 +0.16	41.85	41.38	41.39	12,508,655
14 Mar 17	41.38000 -0.27	41.94	41.01	41.63	14,474,419
13 Mar 17	41.65000 +0.99	41.75	40.75	40.75	28,798,340
10 Mar 17	40.66000 -0.01	41.52	40.48	40.50	19,700,636
09 Mar 17	40.67000 -0.45	41.11	40.31	41.11	15,050,345
08 Mar 17	41.12000 -0.53	41.61	41.00	41.60	14,142,243
07 Mar 17	41.65000 +1.10	41.72	40.33	40.40	29,548,334
06 Mar 17	40.55000 +0.56	40.68	39.61	40.00	25,414,126
03 Mar 17	39.99000 +0.03	40.17	39.50	39.72	14,442,974
02 Mar 17	39.96000 -0.02	40.19	39.71	39.90	11,794,003
01 Mar 17	39.98000 +0.42	40.32	39.50	39.52	17,462,272
28 Feb 17	39.56000 +0.17	39.85	39.30	39.50	12,119,871
27 Feb 17	39.39000 -0.90	40.28	39.29	40.26	21,824,500
24 Feb 17	40.29000 -0.19	40.48	39.82	40.40	16,424,697
23 Feb 17	40.48000 -0.80	41.86	40.20	41.10	21,183,618
22 Feb 17	41.28000 +0.42	41.59	40.60	40.90	29,154,768
21 Feb 17	40.86000 -0.54	41.33	40.42	41.30	24,245,020
20 Feb 17	41.40000 +2.45	41.40	39.02	39.02	47,690,952
17 Feb 17	38.95000 +0.49	39.69	38.50	38.52	24,153,708
16 Feb 17	38.46000 +0.06	38.77	38.22	38.44	12,140,073
15 Feb 17	38.40000 -0.26	39.15	38.30	38.87	14,712,002
14 Feb 17	38.66000 +0.08	38.90	38.30	38.70	16,832,098
13 Feb 17	38.58000 +0.75	39.26	37.71	37.83	39,356,688
10 Feb 17	37.83000 +0.49	38.10	37.37	37.40	28,284,154
09 Feb 17	37.34000 +0.25	37.85	37.10	37.16	22,521,012
08 Feb 17	37.09000 +0.64	37.34	36.26	36.51	19,983,088
07 Feb 17	36.45000 +0.00	36.85	36.39	36.58	12,108,227
06 Feb 17	36.45000 +0.04	36.85	36.39	36.42	13,931,545
03 Feb 17	36.41000 -0.59	37.18	36.32	37.10	14,552,029
26 Jan 17	37.00000 -0.27	37.49	36.98	37.40	14,243,808
25 Jan 17	37.27000 -0.15	37.58	36.81	37.08	18,676,334
24 Jan 17	37.42000 +0.04	37.84	37.00	37.55	19,021,290
23 Jan 17	37.38000 +0.47	38.10	37.08	37.15	39,390,728
20 Jan 17	36.91000 +0.06	37.00	36.68	36.90	16,535,872
19 Jan 17	36.85000 -0.10	37.06	36.63	37.05	19,015,208
18 Jan 17	36.95000 +1.19	37.04	35.40	35.77	44,741,832
17 Jan 17	35.76000 +0.31	36.16	35.32	35.40	17,756,018
16 Jan 17	35.45000 -0.24	35.97	34.88	35.47	19,198,128
13 Jan 17	35.69000 +0.09	35.89	35.32	35.68	15,631,495
12 Jan 17	35.60000 -0.26	36.00	35.41	35.99	15,825,878
11 Jan 17	35.86000 -0.64	36.79	35.65	36.60	22,294,346
10 Jan 17	36.50000 +0.05	36.97	36.40	36.40	22,885,904
09 Jan 17	36.45000 +0.35	36.80	35.93	36.00	26,692,244
06 Jan 17	36.10000 +0.17	36.60	35.76	35.93	33,652,040
05 Jan 17	35.93000 +0.03	36.24	35.70	36.03	25,815,924
04 Jan 17	35.90000 +1.24	35.95	34.55	34.66	46,053,668
03 Jan 17	34.66000 +0.18	34.88	34.30	34.48	15,534,740
30 Dec 16	34.48000 +0.63	34.64	33.89	34.03	23,201,908
29 Dec 16	33.85000 -0.06	34.08	33.77	33.91	11,029,684
28 Dec 16	33.91000 -0.43	34.46	33.86	34.31	12,407,956
27 Dec 16	34.34000 -0.01	34.67	34.30	34.40	11,835,392
26 Dec 16	34.35000 -0.07	34.35	33.65	34.15	19,686,074
23 Dec 16	34.42000 -0.99	35.44	34.42	35.44	23,261,964
22 Dec 16	35.41000 -0.22	35.78	35.30	35.63	10,159,827
21 Dec 16	35.63000 +0.23	35.85	35.50	35.55	12,815,520
20 Dec 16	35.40000 -0.61	35.99	35.30	35.90	24,335,976
19 Dec 16	36.01000 +0.56	36.48	35.53	35.53	32,238,108
16 Dec 16	35.45000 +0.11	35.58	34.98	35.40	15,251,903
15 Dec 16	35.34000 -0.13	36.14	35.01	35.70	31,641,104
14 Dec 16	35.47000 -0.79	36.20	35.40	36.18	27,093,756
13 Dec 16	36.26000 +0.69	36.44	35.24	35.40	33,502,238
12 Dec 16	35.57000 -1.09	37.39	35.34	36.80	36,006,896
09 Dec 16	36.66000 -0.14	37.09	36.52	36.70	24,353,696
08 Dec 16	36.80000 +0.60	37.68	35.98	36.29	48,575,440
07 Dec 16	36.20000 +0.03	36.41	35.90	36.35	20,726,242
06 Dec 16	36.17000 +0.63	36.25	35.54	35.66	28,702,950
05 Dec 16	35.54000 -0.21	36.48	35.11	35.11	33,351,008
02 Dec 16	35.75000 -0.42	36.25	35.50	36.02	24,382,316
01 Dec 16	36.17000 +0.24	36.65	35.67	36.13	34,202,904
30 Nov 16	35.93000 -0.79	37.07	35.85	36.45	39,402,944
29 Nov 16	36.72000 +1.25	37.57	35.44	35.48	73,303,064
28 Nov 16	35.47000 +0.30	36.17	35.45	35.60	34,121,808
25 Nov 16	35.17000 +0.02	35.43	34.75	35.15	16,629,465
24 Nov 16	35.15000 +0.10	35.45	34.63	34.95	34,910,116
23 Nov 16	35.05000 +0.63	35.08	34.49	34.57	36,496,612
22 Nov 16	34.42000 -0.03	34.55	34.30	34.45	15,470,825
21 Nov 16	34.45000 -0.01	34.60	34.34	34.45	11,820,585
18 Nov 16	34.46000 -0.15	34.67	34.30	34.64	11,302,571
17 Nov 16	34.61000 +0.08	34.78	34.34	34.40	12,257,903
16 Nov 16	34.53000 -0.28	34.81	34.43	34.80	11,776,927
15 Nov 16	34.81000 +0.46	34.86	34.21	34.34	21,449,260
14 Nov 16	34.35000 -0.44	34.88	34.18	34.79	28,638,960
11 Nov 16	34.79000 -0.21	35.04	34.58	35.04	22,086,222
10 Nov 16	35.00000 +0.30	35.08	34.85	34.99	17,166,340
09 Nov 16	34.70000 -0.22	35.09	34.31	34.97	18,830,110
08 Nov 16	34.92000 +0.38	35.15	34.62	34.62	20,195,764
07 Nov 16	34.54000 +0.26	34.82	34.19	34.46	15,635,313
04 Nov 16	34.28000 -0.50	34.90	34.20	34.74	19,837,748
03 Nov 16	34.78000 +0.14	35.09	34.55	34.60	16,015,914
02 Nov 16	34.64000 -0.55	35.10	34.62	35.10	14,557,559
01 Nov 16	35.19000 +0.21	35.26	34.59	34.96	19,376,216
31 Oct 16	34.98000 -0.35	35.60	34.74	35.15	24,228,384
28 Oct 16	35.33000 +0.68	35.55	34.50	34.50	42,440,112
27 Oct 16	34.65000 -0.28	34.88	34.33	34.88	26,878,232
26 Oct 16	34.93000 +0.60	35.88	34.30	34.35	57,290,344
25 Oct 16	34.33000 +0.62	34.37	33.66	33.68	33,249,246
24 Oct 16	33.71000 +0.14	33.83	33.35	33.40	15,282,712
21 Oct 16	33.57000 -0.07	33.80	33.25	33.66	15,204,143
20 Oct 16	33.64000 -0.16	34.02	33.60	33.75	11,954,450
19 Oct 16	33.80000 -0.09	34.02	33.60	34.00	16,638,254
18 Oct 16	33.89000 +0.59	33.94	33.30	33.30	28,774,108
17 Oct 16	33.30000 +0.17	33.75	33.03	33.13	20,023,848
14 Oct 16	33.13000 +0.08	33.27	33.00	33.05	11,835,654
13 Oct 16	33.05000 -0.44	33.64	33.00	33.43	18,664,624
12 Oct 16	33.49000 +0.02	33.73	33.30	33.38	13,025,225
11 Oct 16	33.47000 -0.20	33.87	33.21	33.77	22,611,728
10 Oct 16	33.67000 +0.31	33.92	33.36	33.47	22,054,298
30 Sep 16	33.36000 +0.68	33.49	32.62	32.62	23,175,186
29 Sep 16	32.68000 +0.36	32.98	32.30	32.31	13,244,357
28 Sep 16	32.32000 -0.20	32.65	32.30	32.65	6,704,614
27 Sep 16	32.52000 +0.24	32.53	32.25	32.25	9,832,360
26 Sep 16	32.28000 -1.00	33.20	32.28	33.20	18,583,620
23 Sep 16	33.28000 -0.20	33.48	33.02	33.40	15,151,733
22 Sep 16	33.48000 +0.80	33.55	32.75	32.83	29,686,224
21 Sep 16	32.68000 +0.15	32.77	32.53	32.53	9,907,089
20 Sep 16	32.53000 -0.01	32.96	32.46	32.52	14,465,228
19 Sep 16	32.54000 +0.42	32.63	32.25	32.25	16,756,874
14 Sep 16	32.12000 -0.33	32.48	32.05	32.28	13,054,364
13 Sep 16	32.45000 +0.33	32.50	32.04	32.32	16,320,983
12 Sep 16	32.12000 -1.28	33.23	32.02	33.07	36,685,956
09 Sep 16	33.40000 -0.18	33.86	33.33	33.65	17,374,240
08 Sep 16	33.58000 -0.23	33.82	33.50	33.58	22,606,572
07 Sep 16	33.81000 -0.53	34.34	33.62	34.34	28,707,512
06 Sep 16	34.34000 +0.33	34.44	33.60	33.87	17,335,830
05 Sep 16	34.01000 +0.16	34.15	33.66	33.90	18,628,460
02 Sep 16	33.85000 -0.46	34.35	33.62	34.20	28,352,734
01 Sep 16	34.31000 -0.60	34.97	34.28	34.91	31,306,748
31 Aug 16	34.91000 +0.18	35.19	34.56	35.17	35,019,960
30 Aug 16	34.73000 +0.22	35.07	34.58	34.70	19,663,372
29 Aug 16	34.51000 -0.06	34.93	34.46	34.70	17,925,016
26 Aug 16	34.57000 -0.22	35.06	34.48	34.73	18,623,928
25 Aug 16	34.79000 -0.24	34.89	34.55	34.81	22,554,152
24 Aug 16	35.03000 -0.32	35.34	34.71	35.00	33,977,144
23 Aug 16	35.35000 -0.46	36.07	35.02	35.70	25,247,726
22 Aug 16	35.81000 +0.19	36.38	35.55	35.59	21,921,028
19 Aug 16	35.62000 -0.33	36.15	35.43	35.85	19,606,600
18 Aug 16	35.95000 -0.60	36.53	35.84	36.35	28,807,608
17 Aug 16	36.55000 +0.35	37.13	36.10	36.30	38,176,188
16 Aug 16	36.20000 -0.40	37.29	36.02	36.67	44,600,480
15 Aug 16	36.60000 +0.94	36.85	35.51	35.70	52,093,880
12 Aug 16	35.66000 +0.14	35.80	35.00	35.47	27,688,504
11 Aug 16	35.52000 +0.56	36.08	35.01	35.01	39,942,016
10 Aug 16	34.96000 -0.40	35.43	34.85	35.13	19,389,136
09 Aug 16	35.36000 +0.90	35.56	34.18	34.33	35,413,608
08 Aug 16	34.46000 +0.04	34.52	33.53	34.25	35,554,792
05 Aug 16	34.42000 -0.48	35.10	34.30	34.90	18,550,380
04 Aug 16	34.90000 -0.03	35.29	34.54	34.82	15,682,348
03 Aug 16	34.93000 +0.29	35.14	34.30	34.49	19,161,006
02 Aug 16	34.64000 -0.19	35.16	34.19	34.69	27,015,244
01 Aug 16	34.83000 -1.34	36.28	34.69	36.20	32,611,128
29 Jul 16	36.17000 +0.38	37.14	35.69	35.80	38,788,040
28 Jul 16	35.79000 +0.71	36.26	34.69	34.79	40,463,992
27 Jul 16	35.08000 -0.53	35.83	34.27	35.53	38,812,892
26 Jul 16	35.61000 +0.97	35.67	34.18	34.56	35,658,888
25 Jul 16	34.64000 -0.27	35.11	34.08	34.11	31,930,728
22 Jul 16	34.91000 -0.72	35.65	34.66	35.60	32,380,556
21 Jul 16	35.63000 +0.37	35.99	35.21	35.31	38,329,660
20 Jul 16	35.26000 -0.21	35.59	35.05	35.40	30,903,216
19 Jul 16	35.47000 -1.55	37.23	34.90	37.10	59,666,908
18 Jul 16	37.02000 -0.12	37.36	36.62	37.00	25,011,808
15 Jul 16	37.14000 +0.02	37.39	36.56	37.00	27,803,076
14 Jul 16	37.12000 -0.30	38.08	36.74	37.42	35,425,856
13 Jul 16	37.42000 -0.65	37.92	36.80	37.92	40,533,444
12 Jul 16	38.07000 +0.73	38.53	36.80	37.25	57,940,648
11 Jul 16	37.34000 +1.64	38.80	35.55	35.55	78,362,184
08 Jul 16	35.70000 +0.88	36.23	34.50	34.93	48,744,544
07 Jul 16	34.82000 -0.59	35.94	34.48	35.25	47,466,764
06 Jul 16	35.41000 +2.42	35.66	32.82	32.94	74,871,704
05 Jul 16	32.99000 +0.52	33.65	32.30	32.62	42,453,212
04 Jul 16	32.47000 +0.10	32.80	32.06	32.33	26,132,626
01 Jul 16	32.37000 -0.16	33.16	32.32	32.40	15,028,863
30 Jun 16	32.53000 +0.34	33.11	32.20	32.20	26,039,346
29 Jun 16	32.19000 -0.08	32.45	31.81	32.35	12,933,150
28 Jun 16	32.27000 +0.03	32.48	31.97	32.04	16,298,441
27 Jun 16	32.24000 +1.03	32.43	31.20	31.20	24,251,726
24 Jun 16	31.21000 -0.75	32.13	30.90	31.84	21,147,544
23 Jun 16	31.96000 -0.02	32.34	31.53	31.90	15,389,382
22 Jun 16	31.98000 +0.20	32.15	31.63	31.70	13,152,607
21 Jun 16	31.78000 -0.37	32.68	31.60	32.28	14,471,935
20 Jun 16	32.15000 -0.56	32.55	31.76	32.45	26,429,020
17 Jun 16	32.71000 +1.55	32.79	31.30	31.33	52,143,428
16 Jun 16	31.16000 -0.19	31.46	30.90	31.29	24,106,094
15 Jun 16	31.35000 +0.95	31.58	30.01	30.16	32,819,070
14 Jun 16	30.40000 +0.41	30.57	29.96	29.96	19,836,856
13 Jun 16	29.99000 -0.71	30.85	29.96	30.31	19,772,524
08 Jun 16	30.70000 -0.62	31.22	30.47	31.22	19,406,342
07 Jun 16	31.32000 +0.20	31.44	30.95	31.15	19,912,768
06 Jun 16	31.12000 -0.21	31.49	30.75	31.33	26,542,960
03 Jun 16	31.33000 +1.05	31.87	30.19	30.27	47,721,376
02 Jun 16	30.28000 +0.36	30.36	29.82	29.90	20,392,356
01 Jun 16	29.92000 -0.11	30.20	29.83	30.00	15,552,469
31 May 16	30.03000 +1.23	30.19	28.78	28.80	31,068,462
30 May 16	28.80000 -0.06	28.97	28.33	28.76	14,945,927
27 May 16	28.86000 -0.02	29.05	28.67	28.88	14,819,515
26 May 16	28.88000 -0.04	29.13	28.41	28.94	16,872,174
25 May 16	28.92000 -0.58	29.81	28.88	29.64	17,431,076
24 May 16	29.50000 -0.49	30.00	29.30	30.00	12,847,418
23 May 16	29.99000 +0.55	30.00	29.30	29.40	19,661,860
20 May 16	29.44000 +0.39	29.45	28.88	29.05	15,262,562
19 May 16	29.05000 -0.15	29.52	28.95	29.15	15,940,295
18 May 16	29.20000 -0.15	29.55	28.48	29.10	24,518,044
17 May 16	29.35000 -0.47	29.90	29.33	29.90	21,658,380
16 May 16	29.82000 -0.06	29.83	29.05	29.60	29,264,284
13 May 16	29.88000 -0.22	31.10	29.56	29.98	29,037,866
12 May 16	30.10000 -0.22	30.30	29.23	30.00	29,845,316
11 May 16	30.32000 +0.60	30.96	29.62	29.78	50,517,768
10 May 16	29.72000 +0.45	30.37	28.85	29.15	48,144,944
09 May 16	29.27000 -0.04	29.69	29.10	29.22	36,968,728
06 May 16	29.31000 -1.09	30.45	29.31	30.45	43,531,584
05 May 16	30.40000 -0.26	31.05	30.12	30.57	37,441,068
04 May 16	30.66000 -0.34	31.25	30.50	30.90	50,736,136
03 May 16	31.00000 +2.60	31.15	28.50	28.68	92,271,880
29 Apr 16	28.40000 +0.87	29.14	28.28	28.60	67,572,608
28 Apr 16	27.53000 -0.18	27.89	27.29	27.76	11,685,411
27 Apr 16	27.71000 +0.41	27.84	27.30	27.30	17,431,624
26 Apr 16	27.30000 +0.16	27.43	27.10	27.10	12,055,909
25 Apr 16	27.14000 +0.34	27.38	26.71	26.71	18,656,684
22 Apr 16	26.80000 +0.52	26.92	26.05	26.09	15,591,046
21 Apr 16	26.28000 +0.08	26.64	26.13	26.13	13,321,023
20 Apr 16	26.20000 -0.48	26.82	25.71	26.68	22,386,226
19 Apr 16	26.68000 -0.31	27.22	26.37	27.15	25,654,044
18 Apr 16	26.99000 -0.71	27.58	26.92	27.48	14,960,842
15 Apr 16	27.70000 +0.09	27.90	27.52	27.65	14,547,582
14 Apr 16	27.61000 +0.24	27.79	27.32	27.41	13,178,316
13 Apr 16	27.37000 +0.17	27.75	27.20	27.23	25,680,050
12 Apr 16	27.20000 -0.04	27.24	26.97	27.20	16,369,207
11 Apr 16	27.24000 -0.01	27.85	27.07	27.48	39,996,352
08 Apr 16	27.25000 -0.54	28.05	27.01	27.59	22,996,140
07 Apr 16	27.79000 -0.80	28.70	27.79	28.49	19,775,404
06 Apr 16	28.59000 +0.51	28.71	28.00	28.01	28,566,048
05 Apr 16	28.08000 +0.09	28.20	27.78	27.88	27,236,724
01 Apr 16	27.99000 -0.12	28.17	27.69	28.00	20,087,880
31 Mar 16	28.11000 -0.01	28.49	27.96	28.25	26,227,612
30 Mar 16	28.12000 +0.12	28.32	27.78	28.00	27,908,660
29 Mar 16	28.00000 -0.08	28.28	27.60	28.10	27,229,828
28 Mar 16	28.08000 +0.83	28.68	27.38	27.38	55,526,912
25 Mar 16	27.25000 +0.55	27.41	26.70	26.84	33,962,776
24 Mar 16	26.70000 +0.36	27.26	26.18	26.26	39,543,920
23 Mar 16	26.34000 -0.13	26.53	26.00	26.31	18,232,118
22 Mar 16	26.47000 +0.07	26.87	26.08	26.25	34,019,200
21 Mar 16	26.40000 +0.30	26.84	25.93	26.11	57,654,392
18 Mar 16	26.10000 +0.60	26.35	25.18	25.57	42,131,896
17 Mar 16	25.50000 +0.22	25.73	25.07	25.48	17,735,944
16 Mar 16	25.28000 -0.24	25.70	24.91	25.41	12,887,219
15 Mar 16	25.52000 +0.07	25.85	24.92	25.31	20,551,996
14 Mar 16	25.45000 +0.05	26.46	25.38	25.61	32,075,208
11 Mar 16	25.40000 +0.26	25.80	24.86	25.15	19,397,000
10 Mar 16	25.14000 +0.35	25.55	24.61	24.70	26,682,076
09 Mar 16	24.79000 -0.27	24.90	24.20	24.62	16,436,965
08 Mar 16	25.06000 -0.30	25.31	24.52	25.31	18,150,444
07 Mar 16	25.36000 +0.19	25.83	25.05	25.31	37,225,432
04 Mar 16	25.17000 +0.67	25.49	24.31	24.44	52,867,652
03 Mar 16	24.50000 +0.63	25.19	23.87	23.92	36,772,468
02 Mar 16	23.87000 +1.04	23.95	22.81	22.81	24,773,006
01 Mar 16	22.83000 +0.37	23.04	22.42	22.55	11,328,145
29 Feb 16	22.46000 -0.98	23.59	22.31	23.40	17,495,440
26 Feb 16	23.44000 +0.36	23.82	22.93	23.18	10,812,376
25 Feb 16	23.08000 -1.11	24.20	22.81	24.19	21,972,000
24 Feb 16	24.19000 +0.19	24.21	23.70	23.80	19,297,476
23 Feb 16	24.00000 +0.15	24.36	23.64	23.90	26,363,902
22 Feb 16	23.85000 +0.55	23.96	23.33	23.50	23,016,568
19 Feb 16	23.30000 -0.15	23.47	23.00	23.38	17,849,780
18 Feb 16	23.45000 -0.49	24.10	23.37	24.06	20,938,088
17 Feb 16	23.94000 -0.10	24.15	23.71	24.00	10,195,224
16 Feb 16	24.04000 +0.77	24.13	23.34	23.39	13,093,245
15 Feb 16	23.27000 -0.41	23.44	22.80	23.30	12,821,395
05 Feb 16	23.68000 -0.64	24.47	23.67	24.36	13,675,586
04 Feb 16	24.32000 +0.03	24.63	24.27	24.35	12,569,261
03 Feb 16	24.29000 +0.09	24.29	23.86	24.01	7,208,472
02 Feb 16	24.20000 +0.18	24.57	24.05	24.05	12,997,016
01 Feb 16	24.02000 +0.36	24.45	23.55	23.66	17,873,452
29 Jan 16	23.66000 +0.98	23.89	22.68	22.68	16,534,325
28 Jan 16	22.68000 -0.27	23.28	22.60	22.95	10,510,214
27 Jan 16	22.95000 -0.60	23.70	22.51	23.58	18,677,272
26 Jan 16	23.55000 -0.89	24.69	23.30	24.37	17,676,424
25 Jan 16	24.44000 +0.36	24.53	24.10	24.30	12,293,557
22 Jan 16	24.08000 +0.04	24.40	23.70	24.33	11,754,508
21 Jan 16	24.04000 -0.57	24.94	24.01	24.28	19,179,164
20 Jan 16	24.61000 -0.30	24.94	24.00	24.76	21,781,608
19 Jan 16	24.91000 +0.97	24.91	23.88	23.93	22,370,886
18 Jan 16	23.94000 +0.34	24.21	23.25	23.41	18,535,796
15 Jan 16	23.60000 -0.70	24.60	23.45	24.21	19,783,360
14 Jan 16	24.30000 +0.19	24.56	23.41	23.60	21,279,020
13 Jan 16	24.11000 +0.03	24.92	24.02	24.24	29,089,274
12 Jan 16	24.08000 +0.01	24.54	23.83	24.50	20,740,720
11 Jan 16	24.07000 -1.84	25.85	23.93	25.45	36,922,860
08 Jan 16	25.91000 +0.63	26.46	24.51	25.68	32,262,722
07 Jan 16	25.28000 -1.30	26.27	25.13	26.27	6,628,601
06 Jan 16	26.58000 +0.58	26.88	25.74	25.91	31,830,538
05 Jan 16	26.00000 +0.33	26.58	25.12	25.50	37,333,700
04 Jan 16	25.67000 -1.61	27.45	25.50	27.38	22,700,240
31 Dec 15	27.28000 -0.28	27.83	27.10	27.68	22,861,286
30 Dec 15	27.56000 +0.33	27.95	27.32	27.39	33,010,964
29 Dec 15	27.23000 +0.83	27.26	26.45	26.52	28,076,192
28 Dec 15	26.40000 -0.72	27.58	26.31	27.32	30,385,562
25 Dec 15	27.12000 -0.53	27.90	26.92	27.85	25,878,948
24 Dec 15	27.65000 +0.17	27.98	27.31	27.50	30,308,576
23 Dec 15	27.48000 -0.21	27.99	27.33	27.71	30,665,800
22 Dec 15	27.69000 +0.00	28.35	27.10	27.72	50,841,572
21 Dec 15	27.69000 +1.74	28.15	25.83	25.88	94,809,552
18 Dec 15	25.95000 +0.41	26.10	25.33	25.58	37,608,416
17 Dec 15	25.54000 +0.61	25.55	25.07	25.07	25,972,840
16 Dec 15	24.93000 -0.20	25.23	24.88	25.17	15,375,695
15 Dec 15	25.13000 +0.21	25.19	24.87	24.99	18,622,748
14 Dec 15	24.92000 +0.32	24.96	24.31	24.35	16,654,881
11 Dec 15	24.60000 +0.08	24.75	24.17	24.46	14,553,750
10 Dec 15	24.52000 -0.35	24.95	24.46	24.90	17,601,236
09 Dec 15	24.87000 +0.02	25.03	24.60	24.85	14,296,764
08 Dec 15	24.85000 -0.70	25.45	24.75	25.45	16,529,750
07 Dec 15	25.55000 +0.25	25.80	25.24	25.45	20,928,740
04 Dec 15	25.30000 -0.31	25.55	25.20	25.53	16,725,594
03 Dec 15	25.61000 -0.07	25.85	25.49	25.60	25,970,180
02 Dec 15	25.68000 +0.89	26.00	24.60	24.70	44,182,408
01 Dec 15	24.79000 +0.76	24.92	23.80	24.00	24,217,592
30 Nov 15	24.03000 -0.23	24.49	23.55	24.30	23,645,952
27 Nov 15	24.26000 -0.91	25.17	24.10	25.05	30,677,538
26 Nov 15	25.17000 -0.16	25.48	25.01	25.41	24,118,642
25 Nov 15	25.33000 +0.05	25.41	25.00	25.26	26,109,860
24 Nov 15	25.28000 -0.17	25.49	25.02	25.39	21,185,552
23 Nov 15	25.45000 -0.55	25.99	25.36	25.90	27,004,250
20 Nov 15	26.00000 -0.28	26.46	25.81	26.29	26,643,420
19 Nov 15	26.28000 +0.26	26.42	25.98	26.06	25,228,496
18 Nov 15	26.02000 +0.11	26.34	25.72	25.91	32,541,204
17 Nov 15	25.91000 +0.27	26.15	25.60	25.76	37,980,556
16 Nov 15	25.64000 -0.11	25.75	25.21	25.30	22,565,434
13 Nov 15	25.75000 -0.02	26.04	25.41	25.53	33,000,224
12 Nov 15	25.77000 -0.39	26.26	25.55	26.15	31,731,600
11 Nov 15	26.16000 -0.29	26.65	25.90	26.40	37,543,976
10 Nov 15	26.45000 -0.34	26.74	26.23	26.60	39,484,572
09 Nov 15	26.79000 +0.87	27.09	25.63	25.82	54,161,932
06 Nov 15	25.92000 +0.10	26.25	25.60	25.67	43,099,616
05 Nov 15	25.82000 +0.34	26.37	25.10	25.37	61,486,604
04 Nov 15	25.48000 +1.41	25.56	24.12	24.12	68,098,992
03 Nov 15	24.07000 -0.13	24.78	23.90	24.21	39,383,648
02 Nov 15	24.20000 -1.53	25.96	23.40	24.93	112,481,368
29 Jul 15	25.73000 +0.13	26.17	25.33	25.53	20,828,526
28 Jul 15	25.60000 +0.67	25.71	24.00	24.30	76,192,040
27 Jul 15	24.93000 -2.77	27.96	24.93	27.27	73,884,272
24 Jul 15	27.70000 -0.20	29.15	27.54	27.99	93,734,776
23 Jul 15	27.90000 +0.28	27.99	27.30	27.72	60,836,532
22 Jul 15	27.62000 +0.91	27.99	26.72	27.00	75,084,840
21 Jul 15	26.71000 +0.31	27.11	25.91	26.25	41,481,136
20 Jul 15	26.40000 -0.50	27.43	26.18	26.95	53,153,204
17 Jul 15	26.90000 +1.26	27.20	25.70	25.90	58,199,532
16 Jul 15	25.64000 +0.92	26.50	24.72	24.72	58,296,476
15 Jul 15	24.72000 -1.60	26.15	24.45	25.90	64,299,840
14 Jul 15	26.32000 -2.04	27.95	25.96	27.45	100,234,440
13 Jul 15	28.36000 +1.84	28.70	26.01	26.55	135,450,608
10 Jul 15	26.52000 +2.41	26.52	24.80	25.18	133,782,872
09 Jul 15	24.11000 +2.19	24.11	21.92	21.92	110,796,512
08 Jul 15	21.92000 -2.44	22.88	21.92	21.92	170,846,384
07 Jul 15	24.36000 -1.24	25.03	23.18	24.83	124,446,824
06 Jul 15	25.60000 +0.55	27.56	23.38	27.56	128,468,504
03 Jul 15	25.05000 -2.54	28.15	24.83	26.49	120,767,744
02 Jul 15	27.59000 -3.07	30.87	27.59	30.75	127,409,512
01 Jul 15	30.66000 -1.04	33.58	30.17	31.00	125,769,976
30 Jun 15	31.70000 +1.24	32.09	28.50	30.40	141,781,872
29 Jun 15	30.46000 +0.90	31.84	28.10	30.75	145,077,888
26 Jun 15	29.56000 -2.34	31.91	28.71	30.90	113,636,912
25 Jun 15	31.90000 -0.96	33.41	31.36	33.00	94,538,608
24 Jun 15	32.86000 +2.03	33.85	31.00	31.00	128,358,296
23 Jun 15	30.83000 +2.62	30.88	27.90	28.35	88,651,064
19 Jun 15	28.21000 -2.12	29.96	27.76	29.08	69,743,304
18 Jun 15	30.33000 -2.05	32.63	30.30	32.18	82,048,904
17 Jun 15	32.38000 +1.09	32.60	29.80	30.85	76,247,136
16 Jun 15	31.29000 -1.09	32.24	30.68	32.24	86,354,536
15 Jun 15	32.38000 +1.57	33.20	30.84	31.30	126,762,904
12 Jun 15	30.81000 +1.47	32.08	29.42	29.42	118,459,520
11 Jun 15	29.34000 -0.16	29.50	28.96	29.30	59,376,352
10 Jun 15	29.50000 +0.75	30.06	28.26	28.50	105,579,536
09 Jun 15	28.75000 -0.41	29.48	28.50	29.18	86,059,728
08 Jun 15	29.16000 +1.07	29.34	27.61	28.05	120,035,056
05 Jun 15	28.09000 +0.56	28.32	27.17	27.60	89,741,288
04 Jun 15	27.53000 -0.45	28.08	26.15	27.96	74,779,536
03 Jun 15	27.98000 -0.57	28.68	27.44	28.58	64,464,940
02 Jun 15	28.55000 +0.33	28.55	27.66	28.32	75,975,880
01 Jun 15	28.22000 +1.39	28.23	26.79	26.94	73,964,856
29 May 15	26.83000 -0.17	27.49	26.30	27.01	74,286,928
28 May 15	27.00000 -0.59	29.18	26.50	27.88	128,358,528
27 May 15	27.59000 -0.31	27.94	27.31	27.90	79,625,144
26 May 15	27.90000 +0.30	27.95	27.13	27.71	96,355,456
25 May 15	27.60000 +0.51	27.68	27.09	27.10	87,630,288
22 May 15	27.09000 +0.50	27.25	26.41	26.78	76,613,008
21 May 15	26.59000 +0.90	26.67	25.69	25.69	67,651,480
20 May 15	25.69000 +0.00	26.15	25.58	25.61	54,583,928
19 May 15	25.69000 +0.69	25.73	24.85	25.00	47,279,412
18 May 15	25.00000 -0.25	25.22	24.93	25.05	35,304,848
15 May 15	25.25000 -0.43	25.95	25.15	25.69	45,808,408
14 May 15	25.68000 -0.57	26.23	25.60	26.23	49,623,816
13 May 15	26.25000 +0.11	26.68	25.99	26.12	65,133,812
12 May 15	26.14000 +0.01	26.45	25.85	26.18	53,679,620
11 May 15	26.13000 +0.58	26.16	25.24	25.55	60,119,648
08 May 15	25.55000 +0.70	25.65	24.98	25.17	57,984,732
07 May 15	24.85000 +0.06	25.28	24.78	24.80	42,647,344
06 May 15	24.79000 -0.44	25.77	24.66	25.59	58,590,872
05 May 15	25.23000 -1.35	26.58	25.22	26.58	59,561,500
04 May 15	26.58000 +0.47	27.10	26.14	26.18	52,980,960
30 Apr 15	26.11000 -0.05	26.39	26.10	26.25	39,489,280
29 Apr 15	26.16000 +0.00	26.36	25.58	25.58	54,564,280
28 Apr 15	26.16000 -0.85	26.98	25.92	26.85	70,893,272
27 Apr 15	27.01000 +0.12	27.50	26.77	26.81	69,168,992
24 Apr 15	26.89000 -0.92	27.70	25.99	27.37	88,922,176
23 Apr 15	27.81000 -0.37	28.30	27.41	28.11	78,043,040
22 Apr 15	28.18000 +0.12	28.28	27.61	28.10	101,395,416
21 Apr 15	28.06000 +1.89	28.45	26.26	26.27	154,609,664
20 Apr 15	26.17000 -0.58	27.26	26.06	26.60	121,075,864
17 Apr 15	26.75000 -0.30	27.39	26.48	27.04	160,985,280
16 Apr 15	27.05000 +2.27	27.26	24.68	24.78	181,555,648
15 Apr 15	24.78000 -0.28	25.47	24.50	25.07	71,596,232
14 Apr 15	25.06000 +0.39	25.89	24.52	24.65	96,770,856
13 Apr 15	24.67000 +0.50	24.88	24.04	24.28	83,605,760
10 Apr 15	24.17000 +0.56	24.28	23.53	23.61	79,232,776
09 Apr 15	23.61000 -0.56	24.36	23.31	24.21	77,413,968
08 Apr 15	24.17000 -0.01	24.76	23.81	24.20	102,881,704
07 Apr 15	24.18000 +0.77	24.30	23.45	23.52	102,550,184
03 Apr 15	23.41000 +0.05	23.47	23.14	23.18	62,756,640
02 Apr 15	23.36000 +0.15	23.58	23.09	23.25	65,073,600
01 Apr 15	23.21000 +0.03	23.26	23.00	23.13	76,422,752
31 Mar 15	23.18000 -0.35	24.00	23.10	23.49	82,918,992
30 Mar 15	23.53000 +0.40	23.62	23.06	23.19	71,054,000
27 Mar 15	23.13000 -0.21	23.45	22.95	23.38	57,968,640
26 Mar 15	23.34000 +0.86	23.42	22.41	22.49	102,530,576
25 Mar 15	22.48000 -0.28	22.76	22.41	22.76	57,197,076
24 Mar 15	22.76000 -0.08	23.18	22.40	23.00	86,235,328
23 Mar 15	22.84000 +0.21	22.98	22.66	22.72	64,806,548
20 Mar 15	22.63000 +0.21	22.87	22.41	22.47	51,693,348
19 Mar 15	22.42000 -0.42	22.76	22.24	22.75	57,519,512
18 Mar 15	22.84000 +0.36	22.86	22.33	22.49	61,252,528
17 Mar 15	22.48000 +0.30	22.86	22.15	22.29	73,438,528
16 Mar 15	22.18000 +0.54	22.19	21.70	21.77	51,050,488
13 Mar 15	21.64000 -0.06	21.80	21.50	21.75	37,790,704
12 Mar 15	21.70000 +0.40	21.74	21.24	21.45	54,055,628
11 Mar 15	21.30000 -0.01	21.60	21.24	21.30	36,430,428
10 Mar 15	21.31000 +0.04	21.48	21.18	21.29	40,448,904
09 Mar 15	21.27000 +0.35	21.28	20.66	20.86	40,069,208
06 Mar 15	20.92000 +0.19	21.06	20.68	20.79	32,682,836
05 Mar 15	20.73000 -0.31	21.06	20.51	21.01	33,119,120
04 Mar 15	21.04000 +0.21	21.08	20.78	20.93	28,239,904
03 Mar 15	20.83000 -0.41	21.20	20.78	21.20	38,456,312
02 Mar 15	21.24000 -0.14	21.45	21.08	21.45	46,075,948
27 Feb 15	21.38000 +0.16	21.64	21.26	21.30	47,102,832
26 Feb 15	21.22000 +0.50	21.24	20.61	20.69	29,370,904
25 Feb 15	20.72000 -0.55	21.34	20.61	21.28	43,450,584
17 Feb 15	21.27000 -0.12	21.54	21.19	21.45	29,942,320
16 Feb 15	21.39000 -0.09	21.55	21.15	21.55	28,847,656
13 Feb 15	21.48000 -0.05	21.78	21.44	21.70	32,924,656
12 Feb 15	21.53000 +0.40	21.64	21.17	21.21	26,964,992
11 Feb 15	21.13000 -0.02	21.32	21.02	21.18	17,247,732
10 Feb 15	21.15000 +0.38	21.49	20.77	20.77	27,832,676
09 Feb 15	20.77000 +0.44	20.83	20.30	20.34	30,705,812
06 Feb 15	20.33000 -0.82	21.21	20.21	21.08	42,779,056
05 Feb 15	21.15000 -0.41	21.95	21.10	21.82	32,285,568
04 Feb 15	21.56000 -0.14	21.98	21.53	21.71	27,498,456
03 Feb 15	21.70000 +0.24	21.76	21.30	21.65	30,580,688
02 Feb 15	21.46000 -0.74	22.00	21.40	21.84	36,300,952
30 Jan 15	22.20000 -0.03	22.62	22.20	22.30	30,484,804
29 Jan 15	22.23000 -0.47	22.64	22.20	22.49	33,053,758
28 Jan 15	22.70000 -0.33	23.12	22.65	22.85	36,501,380
27 Jan 15	23.03000 +0.34	23.16	22.55	22.71	65,577,528
26 Jan 15	22.69000 +0.28	22.76	22.21	22.43	40,398,472
23 Jan 15	22.41000 -0.53	23.07	22.25	22.96	52,108,316
22 Jan 15	22.94000 +0.17	23.28	22.63	22.85	46,067,576
21 Jan 15	22.77000 +0.66	22.85	22.05	22.47	48,956,388
20 Jan 15	22.11000 +0.56	22.38	21.65	21.78	52,785,148
19 Jan 15	21.55000 -1.82	22.98	21.10	22.30	75,677,936
16 Jan 15	23.37000 +0.51	23.40	22.88	23.02	47,674,304
15 Jan 15	22.86000 +0.53	22.87	22.09	22.35	42,433,856
14 Jan 15	22.33000 -0.64	23.20	22.18	22.98	56,103,112
13 Jan 15	22.97000 -0.07	23.38	22.76	22.92	36,895,896
12 Jan 15	23.04000 -0.68	23.58	22.71	23.49	70,708,720
09 Jan 15	23.72000 -0.21	24.95	23.71	23.72	97,230,368
08 Jan 15	23.93000 +0.45	24.39	23.21	23.55	88,698,488
07 Jan 15	23.48000 -0.28	24.52	23.23	23.78	93,095,424
06 Jan 15	23.76000 +0.11	23.98	23.28	23.65	128,098,496
05 Jan 15	23.65000 +2.15	23.65	21.51	21.59	167,342,768
31 Dec 14	21.50000 +0.18	21.65	21.26	21.30	53,077,304
30 Dec 14	21.32000 -0.33	21.68	21.25	21.50	60,603,892
29 Dec 14	21.65000 +0.04	22.40	21.45	21.55	107,281,448
26 Dec 14	21.61000 +0.19	21.69	21.10	21.30	77,401,432
25 Dec 14	21.42000 +0.39	21.48	20.98	21.12	75,507,016
24 Dec 14	21.03000 -0.70	22.28	20.88	21.69	118,261,128
23 Dec 14	21.73000 +0.43	22.49	21.00	21.20	172,890,752
22 Dec 14	21.30000 +1.28	21.30	19.75	20.08	159,291,408
19 Dec 14	20.02000 +0.06	20.50	19.81	20.08	98,789,856
18 Dec 14	19.96000 -0.02	20.24	19.88	19.95	42,076,820
17 Dec 14	19.98000 -0.29	20.35	19.80	20.30	57,208,844
16 Dec 14	20.27000 -0.24	20.48	20.03	20.48	53,873,032
15 Dec 14	20.51000 +0.14	20.61	20.01	20.38	52,202,568
12 Dec 14	20.37000 +0.02	20.70	20.31	20.37	51,251,120
11 Dec 14	20.35000 -0.22	21.05	20.13	20.58	66,721,156
10 Dec 14	20.57000 +0.83	20.68	19.70	19.93	82,427,048
09 Dec 14	19.74000 -0.49	21.59	19.61	20.19	150,205,120
08 Dec 14	20.23000 +0.60	20.32	19.21	19.55	89,842,288
05 Dec 14	19.63000 -0.40	20.70	19.13	20.32	118,256,560
04 Dec 14	20.03000 +0.59	20.05	19.38	19.45	94,975,720
03 Dec 14	19.44000 +0.52	19.98	19.01	19.01	118,106,968
02 Dec 14	18.92000 +0.07	19.02	18.48	18.80	80,450,736
01 Dec 14	18.85000 +0.75	18.99	18.11	18.16	105,065,872
28 Nov 14	18.10000 +0.04	18.13	17.85	18.06	41,207,536
27 Nov 14	18.06000 -0.09	18.25	17.94	18.19	39,971,356
26 Nov 14	18.15000 +0.19	18.20	17.85	17.97	41,302,768
25 Nov 14	17.96000 +0.13	17.98	17.76	17.84	30,050,362
24 Nov 14	17.83000 +0.18	17.94	17.64	17.65	34,418,640
21 Nov 14	17.65000 +0.15	17.66	17.43	17.50	20,137,956
20 Nov 14	17.50000 +0.00	17.52	17.35	17.39	13,059,924
19 Nov 14	17.50000 -0.15	17.66	17.37	17.58	20,680,756
18 Nov 14	17.65000 -0.33	17.99	17.51	17.89	30,253,468
17 Nov 14	17.98000 -0.24	18.76	17.96	18.60	39,923,416
14 Nov 14	18.22000 +0.42	18.33	17.72	17.79	48,291,120
13 Nov 14	17.80000 -0.20	18.02	17.71	18.02	24,322,724
12 Nov 14	18.00000 +0.10	18.06	17.77	17.90	27,827,838
11 Nov 14	17.90000 -0.06	18.19	17.73	18.10	61,474,040
10 Nov 14	17.96000 +0.79	17.96	17.23	17.25	60,187,080
07 Nov 14	17.17000 -0.15	17.33	17.12	17.33	22,525,620
06 Nov 14	17.32000 +0.11	17.34	17.18	17.27	16,947,850
05 Nov 14	17.21000 -0.17	17.38	17.10	17.38	19,079,868
04 Nov 14	17.38000 -0.22	17.60	17.35	17.60	20,221,028
03 Nov 14	17.60000 -0.09	17.85	17.52	17.70	21,770,114
31 Oct 14	17.69000 +0.37	17.76	17.31	17.35	33,089,304
30 Oct 14	17.32000 -0.06	17.47	17.26	17.34	20,791,672
29 Oct 14	17.38000 +0.10	17.42	17.07	17.18	25,557,040
28 Oct 14	17.28000 +0.21	17.28	17.06	17.11	15,754,367
27 Oct 14	17.07000 +0.07	17.14	16.80	16.99	13,781,109
24 Oct 14	17.00000 -0.26	17.29	17.00	17.26	21,514,982
23 Oct 14	17.26000 -0.26	17.51	17.21	17.50	18,329,162
22 Oct 14	17.52000 -0.17	17.75	17.47	17.73	16,052,628
21 Oct 14	17.69000 -0.16	17.90	17.68	17.86	14,226,027
20 Oct 14	17.85000 -0.18	18.11	17.75	18.06	19,908,240
17 Oct 14	18.03000 +0.33	18.05	17.67	17.70	26,259,982
16 Oct 14	17.70000 -0.08	17.87	17.60	17.72	22,440,516
15 Oct 14	17.78000 -0.16	17.94	17.59	17.91	31,530,542
14 Oct 14	17.94000 -0.08	18.13	17.89	17.94	18,936,144
13 Oct 14	18.02000 -0.33	18.25	17.85	18.24	25,465,442
10 Oct 14	18.35000 -0.27	18.59	18.24	18.54	20,767,392
09 Oct 14	18.62000 +0.26	18.64	18.18	18.32	24,984,060
08 Oct 14	18.36000 -0.11	18.50	18.08	18.48	24,907,108
30 Sep 14	18.47000 +0.02	18.54	18.42	18.50	14,106,115
29 Sep 14	18.45000 +0.09	18.57	18.36	18.38	15,774,098
26 Sep 14	18.36000 -0.11	18.49	18.20	18.40	13,738,124
25 Sep 14	18.47000 +0.01	18.70	18.36	18.52	25,548,540
24 Sep 14	18.46000 +0.29	18.46	17.98	18.12	21,500,620
23 Sep 14	18.17000 +0.08	18.18	17.92	18.09	19,741,776
22 Sep 14	18.09000 -0.59	18.63	18.06	18.63	23,080,044
19 Sep 14	18.68000 +0.19	18.79	18.46	18.50	19,147,074
18 Sep 14	18.49000 -0.01	18.57	18.38	18.50	19,637,792
17 Sep 14	18.50000 -0.03	18.63	18.34	18.55	18,064,648
16 Sep 14	18.53000 -0.34	18.95	18.52	18.86	21,071,556
15 Sep 14	18.87000 -0.14	19.00	18.76	19.00	20,050,908
12 Sep 14	19.01000 -0.02	19.01	18.80	19.01	16,950,676
11 Sep 14	19.03000 -0.15	19.27	19.00	19.19	18,928,392
10 Sep 14	19.18000 +0.03	19.27	19.01	19.15	13,202,631
09 Sep 14	19.15000 -0.26	19.50	19.06	19.42	20,350,030
05 Sep 14	19.41000 -0.13	19.69	19.29	19.66	20,068,884
04 Sep 14	19.54000 +0.11	19.68	19.42	19.45	13,669,923
03 Sep 14	19.43000 +0.10	19.78	19.34	19.37	22,059,584
02 Sep 14	19.33000 +0.52	19.39	18.80	18.94	30,052,342
01 Sep 14	18.81000 +0.08	18.91	18.49	18.75	20,793,600
29 Aug 14	18.73000 +0.36	18.76	18.38	18.40	13,959,288
28 Aug 14	18.37000 -0.43	18.84	18.36	18.71	19,065,712
27 Aug 14	18.80000 +0.10	18.87	18.68	18.68	7,531,815
26 Aug 14	18.70000 -0.17	18.96	18.69	18.83	13,694,727
25 Aug 14	18.87000 -0.57	19.38	18.85	19.38	24,197,222
22 Aug 14	19.44000 +0.02	19.56	19.35	19.43	12,273,810
21 Aug 14	19.42000 -0.33	19.77	19.33	19.75	12,983,219
20 Aug 14	19.75000 +0.26	19.79	19.28	19.41	24,443,030
19 Aug 14	19.49000 -0.14	19.66	19.35	19.65	17,342,360
18 Aug 14	19.63000 +0.13	19.85	19.51	19.58	16,861,372
15 Aug 14	19.50000 +0.22	19.67	19.28	19.28	21,313,104
14 Aug 14	19.28000 -0.21	19.75	19.27	19.52	17,435,172
13 Aug 14	19.49000 +0.31	19.86	19.14	19.18	36,237,772
12 Aug 14	19.18000 -0.01	19.32	19.08	19.19	11,938,667
11 Aug 14	19.19000 +0.16	19.31	18.99	19.02	14,099,768
08 Aug 14	19.03000 +0.06	19.13	18.75	18.95	16,571,442
07 Aug 14	18.97000 -0.42	19.47	18.90	19.33	25,664,192
06 Aug 14	19.39000 -0.11	19.47	19.17	19.37	14,316,866
05 Aug 14	19.50000 -0.18	19.79	19.25	19.68	19,757,750
04 Aug 14	19.68000 +0.38	19.72	19.30	19.30	18,411,472
01 Aug 14	19.30000 -0.09	19.68	19.28	19.33	19,594,926
31 Jul 14	19.39000 +0.16	19.45	19.12	19.18	15,725,849
30 Jul 14	19.23000 -0.30	19.68	18.85	19.48	38,416,800
29 Jul 14	19.53000 -0.49	20.11	19.51	20.08	25,900,952
28 Jul 14	20.02000 +0.39	20.35	19.66	19.66	26,938,600
25 Jul 14	19.63000 +0.13	19.74	19.35	19.51	18,712,120
24 Jul 14	19.50000 +0.02	19.88	19.20	19.55	18,113,704
23 Jul 14	19.48000 -0.01	19.77	19.26	19.44	12,408,508
22 Jul 14	19.49000 +0.54	19.62	18.91	18.91	21,078,088
21 Jul 14	18.95000 -0.35	19.66	18.95	19.20	18,742,812
18 Jul 14	19.30000 +0.58	19.70	18.53	18.53	30,932,192
17 Jul 14	18.72000 -0.44	19.19	18.44	19.13	26,890,170
16 Jul 14	19.16000 -0.05	19.68	19.00	19.23	19,522,732
15 Jul 14	19.21000 +0.25	19.82	18.86	18.90	50,673,280
14 Jul 14	18.96000 +1.05	19.00	17.90	17.91	44,350,088
11 Jul 14	17.91000 +0.19	18.11	17.63	17.71	15,825,789
10 Jul 14	17.72000 +0.41	17.98	17.31	17.31	16,037,351
09 Jul 14	17.31000 -0.42	18.00	17.31	17.68	14,695,776
08 Jul 14	17.73000 +0.11	17.90	17.46	17.69	13,763,255
07 Jul 14	17.62000 +0.26	17.69	17.29	17.31	11,952,978
04 Jul 14	17.36000 -0.05	17.45	17.28	17.41	10,612,235
03 Jul 14	17.41000 +0.34	17.44	17.02	17.07	13,871,807
02 Jul 14	17.07000 +0.06	17.13	16.97	17.03	8,922,618
01 Jul 14	17.01000 -0.92	17.33	16.95	17.33	12,935,837
30 Jun 14	17.93000 +0.09	18.20	17.81	17.83	20,585,892
27 Jun 14	17.84000 +0.10	17.85	17.62	17.74	10,433,771
26 Jun 14	17.74000 +0.25	18.01	17.55	17.58	13,965,412
25 Jun 14	17.49000 -0.14	17.63	17.47	17.63	7,987,254
24 Jun 14	17.63000 +0.38	17.70	17.20	17.24	13,845,072
23 Jun 14	17.25000 +0.21	17.28	17.05	17.05	6,000,203
20 Jun 14	17.04000 -0.14	17.24	16.92	17.24	7,626,707
19 Jun 14	17.18000 +0.01	17.30	17.08	17.16	6,411,762
18 Jun 14	17.17000 +0.02	17.33	17.06	17.15	7,475,481
17 Jun 14	17.15000 -0.32	17.47	16.98	17.47	14,817,577
16 Jun 14	17.47000 -0.23	17.78	17.38	17.68	10,555,014
13 Jun 14	17.70000 +0.17	17.82	17.46	17.51	11,833,087
12 Jun 14	17.53000 +0.02	17.80	17.35	17.50	9,243,485
11 Jun 14	17.51000 +0.11	17.60	17.35	17.39	10,392,211
10 Jun 14	17.40000 +0.47	17.45	16.94	16.94	18,391,188
09 Jun 14	16.93000 -0.02	17.01	16.83	17.00	5,559,924
06 Jun 14	16.95000 +0.12	17.03	16.80	16.90	9,823,385
05 Jun 14	16.83000 +0.31	16.84	16.44	16.50	6,292,424
04 Jun 14	16.52000 -0.19	16.76	16.46	16.71	5,310,355
03 Jun 14	16.71000 -0.07	16.96	16.65	16.78	5,368,137
30 May 14	16.78000 -0.01	16.95	16.76	16.79	4,577,037
29 May 14	16.79000 -0.05	17.02	16.75	16.84	7,624,925
28 May 14	16.84000 +0.22	16.90	16.55	16.62	10,657,634
27 May 14	16.62000 +0.03	16.82	16.51	16.58	6,579,678
26 May 14	16.59000 +0.09	16.76	16.55	16.59	5,830,829
23 May 14	16.50000 +0.11	16.57	16.26	16.38	5,243,911
22 May 14	16.39000 -0.05	16.57	16.29	16.33	6,687,493
21 May 14	16.44000 +0.35	16.48	15.95	16.00	13,461,369
20 May 14	16.09000 -0.31	16.49	15.99	16.45	16,733,813
19 May 14	16.40000 -0.42	16.70	16.18	16.59	14,671,643
16 May 14	16.82000 +0.09	16.89	16.70	16.70	5,195,691
15 May 14	16.73000 -0.22	17.04	16.70	16.95	9,744,498
14 May 14	16.95000 -0.31	17.30	16.87	17.26	13,271,254
13 May 14	17.26000 +0.11	17.35	17.08	17.15	10,657,399
12 May 14	17.15000 +0.24	17.34	16.90	17.00	16,083,836
09 May 14	16.91000 +0.00	17.09	16.78	16.88	10,112,097
08 May 14	16.91000 -0.09	17.21	16.90	17.00	7,102,281
07 May 14	17.00000 -0.06	17.12	16.96	17.07	5,890,938
06 May 14	17.06000 -0.08	17.24	16.97	17.03	8,413,726
05 May 14	17.14000 -0.46	17.49	16.84	17.49	15,741,280
30 Apr 14	17.60000 +0.03	17.80	17.46	17.55	12,733,463
29 Apr 14	17.57000 +0.36	17.80	17.07	17.10	14,902,138
28 Apr 14	17.21000 -0.03	17.55	17.00	17.30	16,961,312
25 Apr 14	17.24000 -0.63	17.75	17.20	17.67	18,759,320
24 Apr 14	17.87000 +0.17	17.92	17.48	17.70	15,400,971
23 Apr 14	17.70000 +0.61	17.86	17.01	17.09	24,092,220
22 Apr 14	17.09000 -0.09	17.27	16.89	17.12	12,836,384
21 Apr 14	17.18000 -0.48	17.72	17.08	17.55	12,120,224
18 Apr 14	17.66000 -0.01	17.85	17.50	17.59	8,881,713
17 Apr 14	17.67000 +0.06	17.82	17.55	17.62	9,974,816
16 Apr 14	17.61000 +0.01	17.77	17.50	17.65	10,097,071
15 Apr 14	17.60000 -0.37	18.01	17.58	17.95	16,235,640
14 Apr 14	17.97000 -0.20	18.17	17.87	18.00	17,181,172
11 Apr 14	18.17000 +0.72	18.30	17.37	17.45	52,912,796
10 Apr 14	17.45000 +0.12	17.56	17.12	17.28	18,022,156
09 Apr 14	17.33000 +0.11	17.57	17.12	17.25	19,207,060
08 Apr 14	17.22000 +0.05	17.28	16.84	17.08	17,745,756
04 Apr 14	17.17000 -0.02	17.19	16.85	17.14	10,786,249
03 Apr 14	17.19000 -0.09	17.40	17.17	17.34	11,481,833
02 Apr 14	17.28000 +0.05	17.64	17.10	17.17	25,561,192
01 Apr 14	17.23000 +0.56	17.25	16.57	16.64	23,443,026
31 Mar 14	16.67000 +0.07	16.89	16.56	16.56	12,286,064
28 Mar 14	16.60000 -0.46	17.19	16.48	17.03	25,566,414
27 Mar 14	17.06000 -0.03	17.27	17.02	17.09	15,551,363
26 Mar 14	17.09000 -0.16	17.56	17.05	17.25	19,553,862
25 Mar 14	17.25000 -0.53	17.60	16.99	17.60	30,901,564
24 Mar 14	17.78000 +0.38	17.80	17.20	17.38	27,636,508
21 Mar 14	17.40000 +0.38	17.48	16.96	17.00	24,747,608
20 Mar 14	17.02000 -0.53	17.75	17.01	17.46	30,235,416
19 Mar 14	17.55000 -0.48	17.98	17.39	17.82	30,551,824
18 Mar 14	18.03000 +0.27	18.47	17.63	17.64	63,742,768
17 Mar 14	17.76000 +0.18	17.87	17.31	17.58	35,158,512
14 Mar 14	17.58000 -0.22	17.84	17.37	17.60	45,678,144
13 Mar 14	17.80000 +1.07	17.90	16.73	16.78	92,677,456
12 Mar 14	16.73000 +0.14	17.12	16.41	16.61	80,309,456
11 Mar 14	16.59000 +1.14	16.66	15.35	15.40	63,279,388
10 Mar 14	15.45000 -0.71	16.09	15.44	16.00	25,199,516
07 Mar 14	16.16000 +0.05	16.34	15.80	16.09	27,467,206
06 Mar 14	16.11000 -0.06	16.26	15.85	16.10	22,473,240
05 Mar 14	16.17000 +0.27	16.33	15.71	16.00	38,200,172
04 Mar 14	15.90000 +0.12	16.29	15.53	15.60	35,644,996
03 Mar 14	15.78000 +0.51	15.81	15.04	15.20	30,923,150
28 Feb 14	15.27000 +0.17	15.38	15.04	15.09	15,272,394
27 Feb 14	15.10000 +0.00	15.23	14.98	15.13	13,481,918
26 Feb 14	15.10000 -0.01	15.21	14.81	15.02	17,066,700
25 Feb 14	15.11000 -0.65	15.82	15.06	15.75	30,495,612
24 Feb 14	15.76000 -0.19	15.96	15.59	15.87	16,621,217
21 Feb 14	15.95000 +0.15	15.96	15.66	15.75	22,482,600
20 Feb 14	15.80000 -0.27	16.21	15.70	16.10	22,540,144
19 Feb 14	16.07000 +0.03	16.45	16.02	16.05	34,993,572
18 Feb 14	16.04000 -0.14	16.34	15.90	16.10	33,013,904
17 Feb 14	16.18000 +0.66	16.48	15.60	15.62	74,677,488
14 Feb 14	15.52000 +0.50	15.54	15.03	15.04	45,407,832
13 Feb 14	15.02000 +0.01	15.22	14.96	15.00	22,739,400
12 Feb 14	15.01000 +0.06	15.08	14.82	15.00	17,561,024
11 Feb 14	14.95000 +0.12	15.10	14.73	14.83	25,416,692
10 Feb 14	14.83000 +0.13	14.91	14.65	14.69	18,039,536
07 Feb 14	14.70000 +0.06	14.71	14.52	14.52	10,503,916
30 Jan 14	14.64000 -0.21	14.84	14.56	14.82	12,628,279
29 Jan 14	14.85000 -0.28	15.26	14.77	15.17	19,207,808
28 Jan 14	15.13000 -0.12	15.31	15.06	15.25	14,174,060
27 Jan 14	15.25000 +0.16	15.45	15.00	15.00	30,899,138
24 Jan 14	15.09000 -0.04	15.24	15.04	15.10	20,378,498
23 Jan 14	15.13000 -0.05	15.25	14.95	15.15	23,734,912
22 Jan 14	15.18000 +0.44	15.25	14.71	14.75	31,446,384
21 Jan 14	14.74000 -0.10	14.92	14.69	14.80	13,519,152
20 Jan 14	14.84000 +0.13	15.10	14.62	14.65	16,857,060
17 Jan 14	14.71000 -0.33	14.98	14.66	14.98	12,882,669
16 Jan 14	15.04000 +0.04	15.24	14.87	15.01	15,318,119
15 Jan 14	15.00000 -0.29	15.27	14.91	15.27	13,773,145
14 Jan 14	15.29000 +0.36	15.43	14.84	14.94	25,716,884
13 Jan 14	14.93000 +0.27	15.09	14.62	14.75	21,492,296
10 Jan 14	14.66000 -0.11	14.86	14.54	14.60	16,649,868
09 Jan 14	14.77000 +0.30	15.36	14.33	14.41	33,252,622
08 Jan 14	14.47000 -0.16	14.74	14.46	14.63	12,094,031
07 Jan 14	14.63000 +0.03	14.68	14.46	14.51	12,657,043
06 Jan 14	14.60000 -0.59	15.14	14.57	15.14	21,744,870
03 Jan 14	15.19000 -0.25	15.38	15.05	15.33	11,183,514
02 Jan 14	15.44000 -0.22	15.59	15.37	15.50	15,425,058
31 Dec 13	15.66000 +0.75	15.80	14.81	14.90	37,631,160
30 Dec 13	14.91000 -0.28	15.24	14.88	15.20	13,853,602
27 Dec 13	15.19000 +0.42	15.24	14.70	14.77	16,769,529
26 Dec 13	14.77000 -0.44	15.26	14.63	15.21	21,730,928
25 Dec 13	15.21000 -0.01	15.30	15.15	15.22	7,771,108
24 Dec 13	15.22000 -0.04	15.38	15.12	15.27	8,881,266
23 Dec 13	15.26000 +0.06	15.37	15.12	15.30	12,026,190
20 Dec 13	15.20000 -0.71	16.00	15.20	15.96	20,476,604
19 Dec 13	15.91000 -0.16	16.15	15.90	16.12	11,195,400
18 Dec 13	16.07000 +0.01	16.13	16.05	16.05	6,324,660
17 Dec 13	16.06000 +0.08	16.16	15.98	15.98	9,033,546
16 Dec 13	15.98000 -0.36	16.41	15.97	16.40	14,625,066
13 Dec 13	16.34000 -0.07	16.47	16.29	16.31	9,286,049
12 Dec 13	16.41000 -0.15	16.63	16.38	16.51	10,081,517
11 Dec 13	16.56000 -0.18	16.78	16.50	16.69	13,096,751
10 Dec 13	16.74000 -0.07	16.88	16.68	16.81	10,307,605
09 Dec 13	16.81000 -0.05	16.96	16.68	16.84	17,728,564
06 Dec 13	16.86000 +0.14	16.88	16.68	16.70	15,792,736
05 Dec 13	16.72000 -0.03	16.79	16.65	16.74	10,475,780
04 Dec 13	16.75000 +0.11	16.85	16.54	16.60	19,130,572
03 Dec 13	16.64000 +0.31	16.68	16.29	16.32	13,570,892
02 Dec 13	16.33000 -0.42	16.70	16.29	16.70	20,047,206
29 Nov 13	16.75000 +0.06	16.78	16.61	16.71	14,957,424
28 Nov 13	16.69000 +0.19	16.78	16.53	16.53	15,542,930
27 Nov 13	16.50000 -0.01	16.64	16.38	16.51	11,862,161
26 Nov 13	16.51000 -0.12	16.72	16.50	16.60	11,503,837
25 Nov 13	16.63000 +0.07	16.83	16.44	16.49	13,029,927
22 Nov 13	16.56000 -0.01	16.73	16.54	16.73	9,082,452
21 Nov 13	16.57000 -0.27	16.78	16.52	16.78	13,452,765
20 Nov 13	16.84000 +0.04	16.98	16.68	16.97	14,735,253
19 Nov 13	16.80000 -0.04	17.04	16.74	16.82	18,535,456
18 Nov 13	16.84000 +0.24	16.85	16.59	16.68	21,240,954
15 Nov 13	16.60000 +0.12	16.80	16.48	16.48	17,468,872
14 Nov 13	16.48000 -0.14	16.70	16.44	16.62	12,900,920
13 Nov 13	16.62000 -0.42	17.12	16.60	16.90	25,307,712
12 Nov 13	17.04000 +0.53	17.27	16.37	16.51	41,629,096
11 Nov 13	16.51000 +0.25	16.63	16.18	16.27	25,123,772
08 Nov 13	16.26000 +0.06	16.55	16.12	16.13	16,803,012
07 Nov 13	16.20000 -0.07	16.40	16.08	16.19	12,693,753
06 Nov 13	16.27000 +0.20	16.45	15.99	16.01	26,867,226
05 Nov 13	16.07000 -0.05	16.14	15.89	16.12	15,550,607
04 Nov 13	16.12000 -0.03	16.25	16.11	16.20	12,250,997
01 Nov 13	16.15000 -0.16	16.30	16.05	16.21	14,859,173
31 Oct 13	16.31000 +0.19	16.48	16.05	16.09	26,973,008
30 Oct 13	16.12000 +0.02	16.19	16.02	16.10	16,149,467
29 Oct 13	16.10000 -0.19	16.31	16.01	16.18	28,043,814
28 Oct 13	16.29000 -1.18	16.62	16.05	16.45	53,869,872
25 Oct 13	17.47000 -0.38	17.90	17.40	17.85	22,666,728
24 Oct 13	17.85000 -0.17	18.07	17.79	18.04	17,376,670
23 Oct 13	18.02000 -0.12	18.30	17.99	18.16	14,942,707
22 Oct 13	18.14000 -0.10	18.36	18.11	18.22	12,978,410
21 Oct 13	18.24000 +0.21	18.27	18.00	18.04	16,039,418
18 Oct 13	18.03000 -0.16	18.29	17.93	18.20	13,940,430
17 Oct 13	18.19000 +0.03	18.32	18.07	18.20	15,712,301
16 Oct 13	18.16000 -0.22	18.65	18.08	18.47	26,026,852
15 Oct 13	18.38000 +0.02	18.53	18.18	18.34	22,278,068
14 Oct 13	18.36000 +0.48	18.54	17.91	18.00	36,518,400
11 Oct 13	17.88000 +0.08	17.92	17.77	17.80	18,537,286
10 Oct 13	17.80000 -0.21	18.00	17.80	18.00	16,293,571
09 Oct 13	18.01000 -0.06	18.07	17.89	18.02	15,390,099
08 Oct 13	18.07000 +0.07	18.10	17.72	17.92	15,391,541
30 Sep 13	18.00000 +0.04	18.06	17.82	17.96	14,095,880
27 Sep 13	17.96000 -0.20	18.27	17.93	18.18	19,007,148
26 Sep 13	18.16000 -0.24	18.48	18.14	18.38	19,917,778
25 Sep 13	18.40000 -0.20	18.74	18.38	18.64	20,077,054
24 Sep 13	18.60000 +0.05	18.77	18.32	18.73	25,453,016
23 Sep 13	18.55000 +0.10	18.60	18.46	18.47	15,156,314
18 Sep 13	18.45000 -0.03	18.65	18.43	18.48	15,355,618
17 Sep 13	18.48000 -0.59	19.07	18.43	19.06	30,815,084
16 Sep 13	19.07000 -0.32	19.46	19.04	19.45	21,672,764
13 Sep 13	19.39000 +0.22	19.68	19.14	19.14	38,182,380
12 Sep 13	19.17000 -0.17	19.47	19.14	19.32	25,482,768
11 Sep 13	19.34000 +0.28	19.46	18.96	19.09	36,917,436
10 Sep 13	19.06000 +0.18	19.07	18.80	18.90	23,548,056
09 Sep 13	18.88000 +0.21	18.94	18.65	18.74	29,063,260
06 Sep 13	18.67000 +0.02	18.85	18.65	18.65	16,896,480
05 Sep 13	18.65000 +0.08	18.86	18.44	18.60	19,890,820
04 Sep 13	18.57000 -0.03	18.70	18.52	18.59	16,543,675
03 Sep 13	18.60000 +0.27	18.70	18.30	18.35	28,964,360
02 Sep 13	18.33000 -1.04	19.35	18.28	19.30	59,307,708
30 Aug 13	19.37000 -0.03	19.51	19.32	19.40	13,743,701
29 Aug 13	19.40000 -0.20	19.66	19.31	19.58	18,801,568
28 Aug 13	19.60000 -0.29	19.78	19.51	19.70	18,496,840
27 Aug 13	19.89000 +0.34	19.92	19.47	19.50	25,925,544
26 Aug 13	19.55000 +0.17	19.56	19.25	19.41	21,720,438
23 Aug 13	19.38000 -0.28	19.76	19.20	19.71	17,678,902
22 Aug 13	19.66000 -0.07	19.86	19.63	19.70	13,140,905
21 Aug 13	19.73000 +0.04	19.77	19.61	19.71	15,304,293
20 Aug 13	19.69000 -0.11	19.94	19.61	19.70	24,060,144
19 Aug 13	19.80000 -0.29	20.09	19.64	20.01	33,115,184
16 Aug 13	20.09000 -0.03	20.60	19.99	20.10	38,054,016
15 Aug 13	20.12000 +0.47	20.40	19.92	20.10	46,953,124
14 Aug 13	19.65000 -0.16	20.10	19.60	19.81	25,961,966
13 Aug 13	19.81000 +0.13	19.95	19.63	19.70	24,263,912
12 Aug 13	19.68000 +0.57	19.68	19.10	19.10	35,225,572
09 Aug 13	19.11000 -0.16	19.43	19.01	19.37	19,296,278
08 Aug 13	19.27000 -0.11	19.45	19.25	19.33	13,519,121
07 Aug 13	19.38000 -0.11	19.65	19.33	19.47	26,081,808
06 Aug 13	19.49000 +0.12	19.59	19.24	19.43	18,765,668
05 Aug 13	19.37000 +0.12	19.40	19.18	19.27	11,241,886
02 Aug 13	19.25000 +0.03	19.50	19.24	19.25	16,418,467
01 Aug 13	19.22000 +0.27	19.28	18.98	19.13	14,572,798
31 Jul 13	18.95000 -0.09	19.31	18.91	19.26	10,555,645
30 Jul 13	19.04000 +0.13	19.28	18.82	19.00	11,922,865
29 Jul 13	18.91000 -0.34	19.17	18.86	19.15	15,309,015
26 Jul 13	19.25000 -0.29	19.53	19.16	19.49	16,433,868
25 Jul 13	19.54000 +0.23	19.93	19.21	19.45	25,265,392
24 Jul 13	19.31000 -0.28	19.68	19.20	19.58	18,004,260
23 Jul 13	19.59000 +0.28	19.73	19.32	19.45	14,597,843
22 Jul 13	19.31000 +0.01	19.46	19.01	19.15	10,488,332
19 Jul 13	19.30000 -0.60	20.00	19.30	19.89	25,737,000
18 Jul 13	19.90000 -0.22	20.20	19.90	20.08	11,408,753
17 Jul 13	20.12000 -0.41	20.57	20.12	20.46	16,162,447
16 Jul 13	20.53000 +0.37	20.66	19.96	20.18	23,813,284
15 Jul 13	20.16000 -0.02	20.39	19.95	20.33	19,970,020
12 Jul 13	20.18000 -0.60	20.80	20.15	20.69	20,469,352
11 Jul 13	20.78000 +0.83	21.02	19.90	20.01	31,801,520
10 Jul 13	19.95000 +0.36	19.97	19.54	19.59	10,093,552
09 Jul 13	19.59000 -0.08	19.75	19.54	19.61	7,945,894
08 Jul 13	19.67000 -0.45	19.99	19.66	19.99	14,040,831
05 Jul 13	20.12000 +0.02	20.44	20.06	20.07	13,935,127
04 Jul 13	20.10000 -0.06	20.40	19.90	20.06	14,325,098
03 Jul 13	20.16000 -0.24	20.41	20.00	20.41	12,258,511
02 Jul 13	20.40000 +0.43	20.55	19.65	20.05	21,851,794
01 Jul 13	19.97000 -0.07	20.23	19.75	19.95	11,457,144
28 Jun 13	20.04000 +0.48	20.27	19.52	19.56	18,173,302
27 Jun 13	19.56000 -0.13	20.10	19.56	19.70	16,556,799
26 Jun 13	19.69000 -0.11	19.90	19.27	19.90	20,633,780
25 Jun 13	19.80000 -0.40	20.50	18.90	20.15	30,114,300
24 Jun 13	20.20000 -0.97	21.30	20.20	21.23	22,185,472
21 Jun 13	21.17000 -0.02	21.47	20.75	20.98	13,005,100
20 Jun 13	21.19000 -0.58	21.78	21.13	21.64	13,742,900
19 Jun 13	21.77000 +0.47	21.90	21.01	21.27	20,907,322
18 Jun 13	21.30000 +0.15	21.36	21.14	21.15	10,891,730
17 Jun 13	21.15000 -0.33	21.59	21.01	21.50	16,610,032
14 Jun 13	21.48000 +0.00	21.73	21.44	21.55	13,262,108
13 Jun 13	21.48000 -0.74	22.01	21.19	22.01	19,057,620
07 Jun 13	22.22000 -1.37	22.95	22.08	22.91	17,561,868
06 Jun 13	23.59000 -0.12	24.10	23.59	23.72	18,029,170
05 Jun 13	23.71000 +0.25	23.78	23.24	23.46	14,549,012
04 Jun 13	23.46000 -0.33	23.88	23.44	23.75	18,047,516
03 Jun 13	23.79000 +0.04	23.96	23.64	23.75	17,360,834
31 May 13	23.75000 -0.25	24.17	23.72	24.10	13,901,107
30 May 13	24.00000 -0.27	24.33	23.90	24.20	17,585,468
29 May 13	24.27000 +0.00	24.64	24.25	24.28	21,819,268
28 May 13	24.27000 +0.29	24.33	23.73	23.98	21,013,388
27 May 13	23.98000 -0.21	24.16	23.86	24.15	19,000,292
24 May 13	24.19000 +0.21	24.43	24.02	24.02	24,412,074
23 May 13	23.98000 -0.24	24.56	23.85	24.20	40,443,876
22 May 13	24.22000 +0.72	24.22	23.52	23.52	42,357,712
21 May 13	23.50000 +0.02	23.53	23.23	23.51	19,535,192
20 May 13	23.48000 +0.08	23.84	23.45	23.55	24,283,298
17 May 13	23.40000 +0.50	23.45	22.85	22.90	26,848,256
16 May 13	22.90000 +0.17	23.02	22.47	22.70	18,041,088
15 May 13	22.73000 +0.10	22.96	22.64	22.64	10,633,911
14 May 13	22.63000 -0.53	23.10	22.55	23.10	17,344,952
13 May 13	23.16000 +0.01	23.56	23.04	23.20	22,182,466
10 May 13	23.15000 +0.01	23.36	22.95	23.14	22,105,940
09 May 13	23.14000 +0.41	23.35	22.74	22.78	37,955,032
08 May 13	22.73000 -0.14	22.94	22.53	22.87	22,595,048
07 May 13	22.87000 +0.58	22.98	22.30	22.31	42,309,428
06 May 13	22.29000 +0.67	22.31	21.62	21.62	22,143,542
03 May 13	21.62000 +0.15	21.81	21.47	21.47	14,289,939
02 May 13	21.47000 -0.48	21.94	21.37	21.94	17,546,992
26 Apr 13	21.95000 -0.05	22.29	21.85	22.09	13,457,108
25 Apr 13	22.00000 -0.16	22.32	21.84	22.01	15,618,301
24 Apr 13	22.16000 -0.02	22.34	21.77	22.28	21,298,156
23 Apr 13	22.18000 +0.06	22.56	22.10	22.23	26,090,120
22 Apr 13	22.12000 -0.52	22.60	22.09	22.48	26,883,880
19 Apr 13	22.64000 +0.34	22.75	22.31	22.31	23,349,376
18 Apr 13	22.30000 -0.19	22.60	22.14	22.43	14,705,303
17 Apr 13	22.49000 +0.37	22.60	22.08	22.08	21,581,844
16 Apr 13	22.12000 -0.06	22.28	21.80	21.90	13,843,210
15 Apr 13	22.18000 -0.30	22.60	22.02	22.40	14,328,190
12 Apr 13	22.48000 +0.22	22.94	22.15	22.23	22,684,520
11 Apr 13	22.26000 -0.50	22.77	22.24	22.76	19,510,340
10 Apr 13	22.76000 +0.99	23.10	21.70	21.77	41,401,476
09 Apr 13	21.77000 +0.01	22.05	21.71	21.75	13,799,299
08 Apr 13	21.76000 -0.19	21.91	21.30	21.70	20,142,420
03 Apr 13	21.95000 -0.07	22.18	21.86	22.06	13,639,640
02 Apr 13	22.02000 +0.09	22.34	21.96	22.25	23,607,100
01 Apr 13	21.93000 -0.41	22.32	21.80	22.31	15,343,038
29 Mar 13	22.34000 +0.45	22.49	21.72	21.89	28,208,092
28 Mar 13	21.89000 -0.41	22.18	21.51	22.18	27,491,008
27 Mar 13	22.30000 -0.64	23.07	22.17	22.95	30,934,356
26 Mar 13	22.94000 -0.06	23.19	22.87	22.99	14,751,502
25 Mar 13	23.00000 -0.13	23.23	22.91	23.13	12,497,806
22 Mar 13	23.13000 +0.08	23.36	22.92	23.05	15,407,375
21 Mar 13	23.05000 +0.08	23.27	22.70	22.86	22,602,526
20 Mar 13	22.97000 +0.53	23.14	22.30	22.39	24,836,648
19 Mar 13	22.44000 -0.47	23.00	22.05	22.78	28,699,764
18 Mar 13	22.91000 -1.09	24.00	22.90	23.98	38,563,108
15 Mar 13	24.00000 -0.25	24.25	23.70	24.11	24,163,640
14 Mar 13	24.25000 -0.09	24.37	24.05	24.30	16,571,390
13 Mar 13	24.34000 +0.07	24.55	24.16	24.27	14,646,691
12 Mar 13	24.27000 -0.23	24.74	24.13	24.50	19,705,680
11 Mar 13	24.50000 -0.30	24.78	24.33	24.78	17,216,654
08 Mar 13	24.80000 -0.31	25.25	24.79	25.13	20,795,902
07 Mar 13	25.11000 +0.37	25.58	24.64	24.73	56,317,668
06 Mar 13	24.74000 +0.43	24.79	24.13	24.36	38,240,600
05 Mar 13	24.31000 +0.11	24.49	24.15	24.15	22,632,148
04 Mar 13	24.20000 -0.36	24.87	24.03	24.50	30,379,746
01 Mar 13	24.56000 +0.12	24.68	24.27	24.45	30,673,428
28 Feb 13	24.44000 -0.10	24.68	24.00	24.63	44,314,400
27 Feb 13	24.54000 -0.08	24.81	24.44	24.62	23,073,836
26 Feb 13	24.62000 -0.57	25.49	24.55	25.19	40,866,268
25 Feb 13	25.19000 -0.58	25.70	25.12	25.70	30,444,542
22 Feb 13	25.77000 +0.65	26.04	25.01	25.10	62,231,928
21 Feb 13	25.12000 +0.35	25.48	24.40	24.57	52,271,924
20 Feb 13	24.77000 -0.04	24.88	24.30	24.80	29,005,604
19 Feb 13	24.81000 -0.39	25.33	24.80	25.10	42,379,152
18 Feb 13	25.20000 -0.71	25.97	25.20	25.95	36,030,028
08 Feb 13	25.91000 +0.01	26.16	25.83	25.90	37,003,688
07 Feb 13	25.90000 -0.19	26.28	25.78	26.11	38,282,092
06 Feb 13	26.09000 -0.27	26.43	25.88	26.35	43,646,064
05 Feb 13	26.36000 +1.10	26.40	25.02	25.27	63,305,232
04 Feb 13	25.26000 -0.32	25.73	25.01	25.65	40,202,776
01 Feb 13	25.58000 +0.08	25.97	25.33	25.51	38,419,804
31 Jan 13	25.50000 -0.30	25.87	25.28	25.81	39,091,268
30 Jan 13	25.80000 +0.55	26.07	25.06	25.23	70,134,656
29 Jan 13	25.25000 +0.76	25.25	24.11	24.40	74,606,112
28 Jan 13	24.49000 -0.63	25.00	24.09	25.00	67,436,720
25 Jan 13	25.12000 -0.78	25.68	25.09	25.63	42,059,608
24 Jan 13	25.90000 -0.40	26.42	25.85	26.30	38,542,640
23 Jan 13	26.30000 -0.06	26.48	25.97	26.19	39,985,156
22 Jan 13	26.36000 -0.46	26.74	25.94	26.73	60,346,752
21 Jan 13	26.82000 -0.76	27.48	26.75	27.48	59,812,336
18 Jan 13	27.58000 -0.52	28.19	27.14	27.96	55,228,660
17 Jan 13	28.10000 -0.01	28.44	27.97	28.08	27,839,564
16 Jan 13	28.11000 -0.42	28.38	27.90	28.27	39,454,104
15 Jan 13	28.53000 -0.18	28.73	28.30	28.70	51,047,360
14 Jan 13	28.71000 -0.07	28.85	27.68	28.40	62,462,704
11 Jan 13	28.78000 +0.24	29.02	28.40	28.95	51,735,328
10 Jan 13	28.54000 -0.09	29.04	28.41	28.75	32,177,572
09 Jan 13	28.63000 +0.50	28.84	28.05	28.14	45,961,704
08 Jan 13	28.13000 +0.59	28.37	27.40	27.48	41,889,104
07 Jan 13	27.54000 -0.36	27.87	27.23	27.87	32,221,652
04 Jan 13	27.90000 -0.33	28.48	27.58	28.47	40,950,760
31 Dec 12	28.23000 +0.00	28.45	27.70	28.24	37,780,928
28 Dec 12	28.23000 +0.22	28.59	27.88	27.95	35,742,480
27 Dec 12	28.01000 +0.48	28.50	27.33	27.61	48,595,784
26 Dec 12	27.53000 +0.25	27.75	27.08	27.20	35,638,304
25 Dec 12	27.28000 +0.34	27.53	26.60	26.93	42,028,536
24 Dec 12	26.94000 -0.84	27.85	26.48	27.85	48,337,952
21 Dec 12	27.78000 +0.18	28.11	27.55	27.70	41,790,936
20 Dec 12	27.60000 -0.19	28.06	27.12	27.80	43,103,084
19 Dec 12	27.79000 +0.60	28.04	27.20	27.20	57,762,400
18 Dec 12	27.19000 +0.53	27.48	26.39	26.60	76,262,872
17 Dec 12	26.66000 +1.33	26.87	25.35	25.50	91,882,912
14 Dec 12	25.33000 +0.37	25.80	24.70	24.90	67,948,160
13 Dec 12	24.96000 -0.95	26.14	24.86	25.89	45,748,392
12 Dec 12	25.91000 +0.09	26.06	25.32	25.98	31,971,580
11 Dec 12	25.82000 -0.10	26.43	25.64	25.71	49,808,472
10 Dec 12	25.92000 +0.31	26.14	24.70	24.97	63,511,156
07 Dec 12	25.61000 +0.85	25.75	24.89	25.10	49,941,940
06 Dec 12	24.76000 -0.28	25.14	23.97	24.90	45,630,616
05 Dec 12	25.04000 +0.38	25.65	23.99	24.30	67,881,632
04 Dec 12	24.66000 +0.35	24.87	23.31	23.79	56,213,224
03 Dec 12	24.31000 -2.66	26.88	24.27	26.87	63,576,488
30 Nov 12	26.97000 -0.24	27.30	26.66	27.22	21,952,552
29 Nov 12	27.21000 +0.04	27.59	27.15	27.22	22,266,300
28 Nov 12	27.17000 -0.18	27.29	26.80	27.29	18,231,408
27 Nov 12	27.35000 +0.27	27.55	26.93	27.00	24,295,692
26 Nov 12	27.08000 -0.63	27.82	26.96	27.65	27,702,928
23 Nov 12	27.71000 +0.25	28.25	27.40	27.40	38,658,704
22 Nov 12	27.46000 -1.34	27.84	27.25	27.80	42,334,696
21 Nov 12	28.80000 -0.19	29.28	27.96	28.98	37,682,172
20 Nov 12	28.99000 -0.12	29.45	28.75	28.80	25,393,530
19 Nov 12	29.11000 -1.80	30.84	28.28	30.84	52,802,568
16 Nov 12	30.91000 -1.19	32.13	30.52	32.11	32,824,380
15 Nov 12	32.10000 -0.54	32.50	32.07	32.50	8,139,764
14 Nov 12	32.64000 +0.62	32.64	31.96	32.05	10,820,483
13 Nov 12	32.02000 -0.34	32.38	31.87	32.37	12,477,444
12 Nov 12	32.36000 -0.37	32.92	32.00	32.75	17,390,242
09 Nov 12	32.73000 +0.01	32.85	32.55	32.69	9,459,656
08 Nov 12	32.72000 -0.41	33.13	32.63	32.94	12,462,155
07 Nov 12	33.13000 +0.11	33.20	32.86	33.02	11,201,607
06 Nov 12	33.02000 -0.67	33.75	32.71	33.70	26,429,924
05 Nov 12	33.69000 -0.76	34.54	33.64	34.45	19,669,608
02 Nov 12	34.45000 -0.15	34.67	34.21	34.65	16,339,859
01 Nov 12	34.60000 +1.00	34.70	33.55	33.68	24,806,188
31 Oct 12	33.60000 -0.10	33.68	33.25	33.68	13,039,320
30 Oct 12	33.70000 +0.01	33.90	33.22	33.71	16,947,984
29 Oct 12	33.69000 +0.11	33.80	33.26	33.60	11,320,744
26 Oct 12	33.58000 -0.54	34.39	33.39	34.19	18,568,236
25 Oct 12	34.12000 +0.03	34.51	33.97	34.17	13,351,663
24 Oct 12	34.09000 +0.04	34.38	34.00	34.05	13,771,598
23 Oct 12	34.05000 -0.95	35.10	34.01	35.00	22,904,084
22 Oct 12	35.00000 -0.13	35.23	34.77	35.04	15,676,355
19 Oct 12	35.13000 -0.11	35.58	34.90	35.43	17,908,932
18 Oct 12	35.24000 +0.34	35.84	34.97	35.00	27,047,740
17 Oct 12	34.90000 -0.15	35.35	34.54	35.21	22,975,158
16 Oct 12	35.05000 +0.38	35.73	34.60	34.67	39,432,904
15 Oct 12	34.67000 +1.30	34.99	34.18	34.55	38,019,216
12 Oct 12	33.37000 +0.07	33.70	33.21	33.37	7,781,491
11 Oct 12	33.30000 -0.29	33.68	33.26	33.48	11,116,993
10 Oct 12	33.59000 +0.00	33.77	33.18	33.65	13,040,858
09 Oct 12	33.59000 +0.59	33.77	33.10	33.10	13,302,300
08 Oct 12	33.00000 -0.90	33.99	32.80	33.92	15,025,290
28 Sep 12	33.90000 +0.60	33.95	33.05	33.15	20,958,932
27 Sep 12	33.30000 +0.92	33.41	32.35	32.39	16,743,013
26 Sep 12	32.38000 -0.48	33.08	32.35	32.91	10,572,671
25 Sep 12	32.86000 +0.21	33.26	32.45	32.60	11,410,955
24 Sep 12	32.65000 +0.12	32.86	32.01	32.38	11,856,068
21 Sep 12	32.53000 +0.30	32.68	32.06	32.15	9,435,010
20 Sep 12	32.23000 -0.62	32.90	32.20	32.85	14,082,608
19 Sep 12	32.85000 -0.45	33.49	32.55	33.33	18,757,240
18 Sep 12	33.30000 -0.40	33.70	33.27	33.55	8,819,065
17 Sep 12	33.70000 -0.92	34.60	33.70	34.60	15,776,586
14 Sep 12	34.62000 +0.29	34.74	34.12	34.50	14,317,210
13 Sep 12	34.33000 -0.08	34.61	34.23	34.37	10,035,301
12 Sep 12	34.41000 +0.00	34.80	34.10	34.60	12,817,785
11 Sep 12	34.41000 -0.02	34.45	34.05	34.45	13,345,297
10 Sep 12	34.43000 -0.27	34.91	34.23	34.75	20,881,052
07 Sep 12	34.70000 +1.20	35.49	33.58	33.80	33,946,076
06 Sep 12	33.50000 +0.03	33.78	32.97	33.50	10,048,199
05 Sep 12	33.47000 -0.06	33.65	33.05	33.42	11,089,124
04 Sep 12	33.53000 -0.36	34.50	33.29	34.29	19,560,976
03 Sep 12	33.89000 +1.32	34.15	33.02	33.02	20,817,658
31 Aug 12	32.57000 +0.09	32.99	32.26	32.45	9,485,895
30 Aug 12	32.48000 -0.58	33.19	31.93	32.84	21,802,468
29 Aug 12	33.06000 -0.85	33.85	33.01	33.80	15,713,576
28 Aug 12	33.91000 -0.31	34.60	33.90	34.22	14,134,711
27 Aug 12	34.22000 +0.02	34.51	33.89	34.20	14,292,548
24 Aug 12	34.20000 -0.22	34.61	33.92	34.25	11,969,885
23 Aug 12	34.42000 -0.18	34.88	33.91	34.61	16,022,281
22 Aug 12	34.60000 -0.70	35.40	34.40	35.39	15,301,627
21 Aug 12	35.30000 +0.45	35.87	34.81	34.88	17,396,730
20 Aug 12	34.85000 +0.69	35.01	33.81	34.16	17,823,084
17 Aug 12	34.16000 -1.10	35.44	33.50	35.26	33,085,096
16 Aug 12	35.26000 -0.86	36.25	35.19	36.11	17,048,708
15 Aug 12	36.12000 -0.29	36.76	36.00	36.57	12,994,477
14 Aug 12	36.41000 +0.28	36.88	35.66	36.16	19,404,264
13 Aug 12	36.13000 -0.45	36.66	36.12	36.37	15,126,523
10 Aug 12	36.58000 -0.88	37.10	36.23	37.10	30,588,796
09 Aug 12	37.46000 +1.41	37.68	35.96	35.99	39,202,012
08 Aug 12	36.05000 -0.54	36.90	35.90	36.60	20,094,924
07 Aug 12	36.59000 -0.01	36.84	36.28	36.58	15,858,416
06 Aug 12	36.60000 +0.65	36.90	35.67	35.70	23,979,568
03 Aug 12	35.95000 +1.02	36.00	34.65	35.00	22,637,960
02 Aug 12	34.93000 -0.33	35.50	34.80	35.22	14,627,327
01 Aug 12	35.26000 +0.26	35.80	34.73	34.88	17,138,168
31 Jul 12	35.00000 -0.93	36.17	34.90	35.91	21,165,868
30 Jul 12	35.93000 +0.43	36.15	35.21	35.30	26,654,210
27 Jul 12	35.50000 +0.17	35.53	34.57	35.40	28,162,446
26 Jul 12	35.33000 +0.03	36.10	35.09	35.10	23,216,212
25 Jul 12	35.30000 -0.53	36.00	34.95	35.69	27,222,268
24 Jul 12	35.83000 +0.23	36.34	35.28	35.55	28,430,836
23 Jul 12	35.60000 -0.36	35.82	35.10	35.45	23,919,320
20 Jul 12	35.96000 -0.59	37.07	35.95	36.35	23,144,568
19 Jul 12	36.55000 -0.31	37.02	36.08	36.67	25,554,592
18 Jul 12	36.86000 +0.00	37.38	36.06	36.90	37,702,068
17 Jul 12	36.86000 -0.94	37.71	36.47	37.68	47,362,712
16 Jul 12	37.80000 -0.58	38.59	37.70	38.14	33,631,112
13 Jul 12	38.38000 +0.39	38.96	37.47	37.90	49,568,032
12 Jul 12	37.99000 +1.24	39.55	36.55	36.70	95,740,864
11 Jul 12	36.75000 +1.44	36.87	35.05	35.21	60,460,512
10 Jul 12	35.31000 -0.29	36.05	35.19	35.60	44,808,752
09 Jul 12	35.60000 +0.59	36.33	35.53	35.60	93,394,720
06 Jul 12	35.01000 +2.48	35.58	32.51	32.65	82,141,424
05 Jul 12	32.53000 -0.62	33.00	32.36	33.00	15,172,521
04 Jul 12	33.15000 -0.35	33.68	33.02	33.61	16,869,104
03 Jul 12	33.50000 +0.55	33.72	32.72	32.94	32,486,268
02 Jul 12	32.95000 +0.19	33.53	32.50	32.88	29,135,144
29 Jun 12	32.76000 +0.77	32.84	31.78	31.87	17,769,306
28 Jun 12	31.99000 -0.01	32.22	31.78	32.08	10,627,295
27 Jun 12	32.00000 +0.14	32.27	31.86	31.92	9,195,505
26 Jun 12	31.86000 -0.16	32.18	31.70	31.92	12,782,262
25 Jun 12	32.02000 -0.33	32.50	31.92	32.26	11,243,289
21 Jun 12	32.35000 -0.60	32.90	32.28	32.89	9,482,453
20 Jun 12	32.95000 -0.11	33.27	32.75	33.10	7,014,400
19 Jun 12	33.06000 -0.44	33.55	32.99	33.50	11,367,493
18 Jun 12	33.50000 +0.48	33.73	33.10	33.16	18,922,546
15 Jun 12	33.02000 +0.08	33.18	32.53	32.96	17,368,722
14 Jun 12	32.94000 +0.58	33.43	32.21	32.40	31,931,684
13 Jun 12	32.36000 +0.62	32.41	31.70	31.80	17,127,364
12 Jun 12	31.74000 -0.45	32.08	31.68	32.08	12,809,997
11 Jun 12	32.19000 -0.36	32.67	31.84	32.49	18,433,676
08 Jun 12	32.55000 +0.06	32.83	32.00	32.80	13,551,751
07 Jun 12	32.49000 +0.03	32.97	32.32	32.74	11,585,264
06 Jun 12	32.46000 -0.32	32.89	32.30	32.78	12,320,677
05 Jun 12	32.78000 +0.09	33.10	32.61	32.79	13,282,970
04 Jun 12	32.69000 -0.53	33.20	32.63	32.79	21,399,340
01 Jun 12	33.22000 +0.97	33.65	32.28	32.39	38,699,536
31 May 12	32.25000 -0.10	32.41	31.91	32.11	20,038,496
30 May 12	32.35000 -0.07	32.77	32.21	32.42	19,033,200
29 May 12	32.42000 +0.03	32.58	31.80	32.28	25,353,664
28 May 12	32.39000 +0.44	32.43	31.38	31.72	22,082,876
25 May 12	31.95000 -0.64	32.50	31.45	32.50	42,005,780
24 May 12	32.59000 -1.61	34.15	32.38	34.00	58,385,276
23 May 12	34.20000 -0.43	34.61	33.95	34.40	27,052,186
22 May 12	34.63000 +0.67	34.68	34.01	34.09	23,973,268
21 May 12	33.96000 +0.41	34.33	33.18	33.57	22,024,196
18 May 12	33.55000 -0.70	34.05	33.35	34.01	22,490,780
17 May 12	34.25000 +0.33	34.33	33.82	33.93	18,160,364
16 May 12	33.92000 -1.25	34.72	33.89	34.71	18,926,344
15 May 12	35.17000 +0.19	35.24	34.68	34.79	15,434,020
14 May 12	34.98000 -0.77	35.99	34.91	35.98	24,261,728
11 May 12	35.75000 +0.16	36.10	35.33	35.59	16,238,171
10 May 12	35.59000 -0.09	35.84	35.29	35.70	18,447,652
09 May 12	35.68000 -0.82	36.11	35.60	36.00	21,872,930
08 May 12	36.50000 -0.76	37.21	35.96	37.10	28,738,364
07 May 12	37.26000 +0.20	37.50	36.70	37.02	25,659,478
04 May 12	37.06000 +0.84	37.19	36.10	36.21	29,151,934
03 May 12	36.22000 +0.34	36.30	35.90	35.92	19,320,728
02 May 12	35.88000 +0.26	36.25	35.55	36.00	25,734,206
27 Apr 12	35.62000 +0.32	36.05	35.16	35.27	25,761,946
26 Apr 12	35.30000 +0.83	35.35	34.46	34.59	20,765,044
25 Apr 12	34.47000 +0.10	34.64	34.11	34.37	15,275,173
24 Apr 12	34.37000 +0.00	34.56	33.71	34.15	13,420,047
23 Apr 12	34.37000 +0.40	34.84	34.05	34.72	21,673,600
19 Apr 12	33.97000 -0.23	34.30	33.38	34.12	23,318,664
18 Apr 12	34.20000 +0.45	34.36	33.62	33.99	13,984,916
17 Apr 12	33.75000 -0.58	34.49	33.75	34.38	12,611,851
16 Apr 12	34.33000 -0.40	34.94	34.29	34.67	10,989,233
13 Apr 12	34.73000 -0.29	35.15	34.64	35.06	9,749,582
12 Apr 12	35.02000 +0.44	35.04	34.10	34.58	12,019,294
11 Apr 12	34.58000 +0.39	35.00	33.80	33.87	8,639,490
10 Apr 12	34.19000 -0.20	34.42	33.62	34.37	9,553,860
09 Apr 12	34.39000 -0.32	34.65	34.01	34.55	9,942,695
06 Apr 12	34.71000 +0.63	34.95	33.85	34.05	18,826,432
05 Apr 12	34.08000 +1.24	34.20	32.45	32.85	20,728,384
30 Mar 12	32.84000 -0.98	34.07	32.55	33.95	18,187,820
29 Mar 12	33.82000 +0.02	34.55	33.45	33.78	17,976,378
28 Mar 12	33.80000 -0.70	34.71	33.45	34.38	26,363,036
27 Mar 12	34.50000 -2.40	36.35	34.30	36.00	38,061,360
26 Mar 12	36.90000 +1.15	36.90	35.60	35.60	14,525,609
23 Mar 12	35.75000 +0.05	36.35	35.57	35.83	13,536,974
22 Mar 12	35.70000 -0.31	36.44	35.68	36.00	10,064,548
21 Mar 12	36.01000 -0.49	36.88	35.58	36.56	12,100,194
20 Mar 12	36.50000 -0.50	36.98	36.49	36.97	11,056,533
19 Mar 12	37.00000 -0.35	37.81	36.80	37.37	23,453,664
16 Mar 12	37.35000 +1.13	37.50	36.28	36.28	25,432,620
15 Mar 12	36.22000 +0.72	36.45	35.50	35.80	22,207,832
14 Mar 12	35.50000 -1.10	37.52	35.00	36.75	24,862,686
13 Mar 12	36.60000 +0.77	36.75	35.72	35.80	23,186,828
12 Mar 12	35.83000 +0.19	36.22	35.49	35.68	18,675,064
09 Mar 12	35.64000 +1.38	35.65	34.20	34.32	19,684,824
08 Mar 12	34.26000 +0.30	34.70	33.93	33.93	8,957,354
07 Mar 12	33.96000 -0.59	34.50	33.90	34.30	13,771,433
06 Mar 12	34.55000 -0.25	35.00	34.52	34.65	13,602,641
05 Mar 12	34.80000 -0.34	35.61	34.71	35.24	18,289,654
02 Mar 12	35.14000 +0.14	35.25	34.79	35.05	16,788,446
01 Mar 12	35.00000 -0.24	35.66	34.80	35.01	12,850,218
29 Feb 12	35.24000 +0.44	35.98	34.70	34.74	29,432,572
28 Feb 12	34.80000 +0.77	34.86	33.86	33.90	25,326,616
27 Feb 12	34.03000 -0.15	34.48	33.87	34.23	18,401,728
24 Feb 12	34.18000 +0.70	34.28	33.40	33.50	22,606,468
23 Feb 12	33.48000 +0.22	33.80	33.10	33.25	20,935,828
22 Feb 12	33.26000 +0.12	33.28	32.90	33.14	16,156,195
21 Feb 12	33.14000 +0.14	33.25	32.80	33.12	9,731,841
20 Feb 12	33.00000 -0.08	33.43	32.98	33.34	11,772,300
17 Feb 12	33.08000 +0.03	33.36	32.85	33.18	7,934,870
16 Feb 12	33.05000 -0.32	33.45	32.80	33.45	10,784,720
15 Feb 12	33.37000 +0.39	33.59	32.86	32.86	15,589,318
14 Feb 12	32.98000 +0.11	33.15	32.70	32.98	11,923,915
13 Feb 12	32.87000 +0.21	33.30	32.30	32.48	12,644,330
10 Feb 12	32.66000 -0.12	33.00	32.46	32.65	15,676,272
09 Feb 12	32.78000 +0.25	33.33	32.41	32.46	18,676,608
08 Feb 12	32.53000 +0.61	32.75	31.70	31.88	16,458,798
07 Feb 12	31.92000 -0.67	32.63	31.87	32.36	13,581,860
06 Feb 12	32.59000 +0.54	32.63	31.88	32.05	18,141,486
03 Feb 12	32.05000 +0.02	32.20	31.50	31.90	15,990,875
02 Feb 12	32.03000 +0.21	32.09	31.30	31.87	15,437,323
01 Feb 12	31.82000 -0.17	32.52	31.68	31.88	15,770,264
31 Jan 12	31.99000 +0.68	31.99	31.26	31.38	14,931,839
30 Jan 12	31.31000 -0.45	31.95	31.08	31.85	12,520,417
20 Jan 12	31.76000 +1.20	31.80	30.71	30.71	22,432,152
19 Jan 12	30.56000 +0.34	30.98	29.98	30.23	14,982,840
18 Jan 12	30.22000 -1.13	31.40	30.17	31.18	23,464,220
17 Jan 12	31.35000 +0.90	31.58	29.82	30.45	32,981,508
16 Jan 12	30.45000 -1.76	31.91	30.08	31.91	25,650,014
13 Jan 12	32.21000 -0.54	32.99	31.88	32.76	12,441,990
12 Jan 12	32.75000 +0.16	33.38	32.50	32.59	14,542,191
11 Jan 12	32.59000 -0.40	32.90	32.10	32.90	19,661,360
10 Jan 12	32.99000 +1.25	32.99	31.50	31.75	25,115,344
09 Jan 12	31.74000 +0.23	31.76	30.01	31.60	22,522,532
06 Jan 12	31.51000 +0.13	31.70	31.08	31.40	11,033,855
05 Jan 12	31.38000 +0.02	31.58	30.88	31.23	13,079,934
04 Jan 12	31.36000 -1.44	33.08	31.36	33.00	17,882,936
30 Dec 11	32.80000 +0.41	33.13	32.40	32.55	12,071,160
29 Dec 11	32.39000 +0.26	32.78	31.88	32.00	13,942,165
28 Dec 11	32.13000 +0.13	32.15	31.48	31.88	12,922,439
27 Dec 11	32.00000 -1.10	33.06	31.80	33.06	20,797,514
26 Dec 11	33.10000 -1.05	34.15	32.98	34.15	18,738,908
23 Dec 11	34.15000 +0.15	34.60	34.01	34.03	9,417,992
22 Dec 11	34.00000 +0.38	34.15	33.34	33.55	12,822,538
21 Dec 11	33.62000 -0.86	34.78	33.57	34.69	10,002,617
20 Dec 11	34.48000 -0.01	35.12	34.26	34.50	9,223,895
19 Dec 11	34.49000 -0.25	34.84	33.80	34.60	15,510,251
16 Dec 11	34.74000 +0.67	34.74	34.07	34.07	14,709,577
15 Dec 11	34.07000 +0.03	34.17	33.61	33.92	14,485,698
14 Dec 11	34.04000 -0.51	34.96	33.97	34.35	13,521,680
13 Dec 11	34.55000 -0.82	35.28	34.40	35.28	15,213,272
12 Dec 11	35.37000 -0.13	35.78	35.23	35.60	9,148,802
09 Dec 11	35.50000 -0.83	36.32	35.30	36.10	17,559,782
08 Dec 11	36.33000 -0.07	36.84	36.05	36.43	6,494,828
07 Dec 11	36.40000 +0.40	36.54	36.02	36.02	8,385,773
06 Dec 11	36.00000 -0.36	36.58	35.53	36.33	14,782,012
05 Dec 11	36.36000 -1.04	37.64	36.30	37.27	19,241,176
02 Dec 11	37.40000 -0.38	38.18	37.38	37.63	13,661,707
01 Dec 11	37.78000 +0.25	38.30	37.60	38.27	21,086,686
30 Nov 11	37.53000 -0.55	38.45	37.23	38.12	19,759,582
29 Nov 11	38.08000 -0.36	38.59	37.90	38.58	21,609,380
28 Nov 11	38.44000 +0.37	38.66	37.85	38.08	23,779,768
25 Nov 11	38.07000 +0.70	38.38	37.10	37.35	27,157,902
24 Nov 11	37.37000 -0.06	37.76	37.07	37.20	20,130,612
23 Nov 11	37.43000 +0.52	37.74	37.00	37.01	29,562,136
22 Nov 11	36.91000 +1.14	36.97	35.60	35.71	30,683,566
21 Nov 11	35.77000 +0.65	35.88	35.00	35.30	15,732,835
18 Nov 11	35.12000 -0.88	35.99	35.10	35.79	16,174,107
17 Nov 11	36.00000 -0.29	36.43	35.74	35.80	16,580,038
15 Nov 11	36.29000 -0.59	36.94	36.20	36.93	15,205,600
14 Nov 11	36.88000 +0.69	36.95	36.20	36.38	17,546,540
11 Nov 11	36.19000 -0.59	36.83	36.11	36.67	14,707,682
10 Nov 11	36.78000 -0.58	37.08	36.54	37.06	14,409,719
09 Nov 11	37.36000 +0.25	37.40	36.64	37.20	16,181,583
08 Nov 11	37.11000 +0.17	37.25	36.88	37.13	8,239,226
07 Nov 11	36.94000 -0.48	37.51	36.79	37.40	10,983,495
04 Nov 11	37.42000 +0.11	37.77	37.25	37.63	12,061,503
03 Nov 11	37.31000 +0.32	37.80	37.11	37.11	24,494,412
02 Nov 11	36.99000 +0.23	36.99	36.33	36.46	19,445,976
01 Nov 11	36.76000 +0.07	37.07	36.25	36.44	24,872,816
31 Oct 11	36.69000 -0.92	37.65	36.18	37.64	40,487,752
28 Oct 11	37.61000 +0.45	37.77	37.29	37.40	20,752,588
27 Oct 11	37.16000 -0.04	37.49	36.90	37.39	12,525,596
26 Oct 11	37.20000 +0.04	37.48	36.98	37.10	12,155,648
25 Oct 11	37.16000 +0.36	37.40	36.60	36.72	15,044,751
24 Oct 11	36.80000 +1.10	36.90	35.37	35.72	12,700,374
21 Oct 11	35.70000 -0.10	35.96	35.50	35.70	6,610,948
20 Oct 11	35.80000 -0.88	36.45	35.61	36.30	10,357,802
19 Oct 11	36.68000 +0.08	37.20	36.50	36.69	9,974,810
18 Oct 11	36.60000 -0.35	37.36	36.60	36.80	12,696,530
17 Oct 11	36.95000 +0.97	37.07	35.96	35.96	16,639,533
14 Oct 11	35.98000 -0.19	36.26	35.79	36.19	7,692,248
13 Oct 11	36.17000 +0.16	36.55	35.81	35.90	15,002,628
12 Oct 11	36.01000 +1.12	36.19	34.50	34.69	17,169,556
11 Oct 11	34.89000 -0.77	36.43	34.38	36.28	19,074,640
10 Oct 11	35.66000 -0.64	36.42	35.60	36.28	10,934,075
30 Sep 11	36.30000 +0.40	36.58	35.96	36.28	11,482,122
29 Sep 11	35.90000 -0.38	36.56	35.80	35.99	11,476,447
28 Sep 11	36.28000 +0.14	36.65	35.94	36.28	8,788,858
27 Sep 11	36.14000 +0.39	36.56	35.55	36.08	11,493,474
26 Sep 11	35.75000 -0.68	36.66	35.65	36.00	12,400,126
23 Sep 11	36.43000 -0.73	37.20	35.77	36.67	25,424,592
22 Sep 11	37.16000 -1.03	38.00	37.15	38.00	9,535,810
21 Sep 11	38.19000 +0.80	38.30	37.29	37.39	11,002,163
20 Sep 11	37.39000 -0.26	37.69	36.96	37.52	10,523,712
19 Sep 11	37.65000 -0.40	38.03	37.60	38.03	9,835,142
16 Sep 11	38.05000 +0.45	38.24	37.80	37.80	9,789,262
15 Sep 11	37.60000 +0.17	38.23	37.40	37.43	14,059,169
14 Sep 11	37.43000 -0.33	38.12	36.70	37.86	18,028,822
13 Sep 11	37.76000 -0.50	38.45	37.50	37.90	13,593,803
09 Sep 11	38.26000 -0.64	39.50	38.05	39.19	12,719,813
08 Sep 11	38.90000 -0.56	39.61	38.76	39.60	10,890,921
07 Sep 11	39.46000 +1.17	39.48	38.40	38.50	15,231,671
06 Sep 11	38.29000 -0.81	39.26	37.98	39.00	20,065,920
05 Sep 11	39.10000 -0.30	39.77	38.88	39.30	17,703,728
02 Sep 11	39.40000 -0.25	39.79	39.10	39.56	11,918,994
01 Sep 11	39.65000 -0.75	40.59	39.40	40.50	21,800,206
31 Aug 11	40.40000 +0.99	40.80	39.73	40.37	48,311,140
30 Aug 11	39.41000 -0.47	40.30	39.25	39.95	20,640,360
29 Aug 11	39.88000 +0.47	40.10	39.07	39.25	19,787,846
26 Aug 11	39.41000 +0.26	39.50	38.81	39.03	16,482,048
25 Aug 11	39.15000 +0.60	39.22	38.27	38.66	17,694,674
24 Aug 11	38.55000 +0.38	38.88	38.24	38.31	14,626,673
23 Aug 11	38.17000 +0.14	38.40	37.73	37.73	17,148,648
22 Aug 11	38.03000 -1.57	39.78	37.90	39.61	32,153,580
19 Aug 11	39.60000 +0.40	39.64	38.81	38.89	19,662,582
18 Aug 11	39.20000 -0.13	39.87	39.08	39.33	18,801,344
17 Aug 11	39.33000 -0.32	40.29	39.28	39.78	18,149,296
16 Aug 11	39.65000 +0.45	40.57	39.50	39.96	39,331,140
15 Aug 11	39.20000 -0.36	39.96	39.14	39.65	21,126,636
12 Aug 11	39.56000 -0.21	39.98	39.39	39.82	26,307,332
11 Aug 11	39.77000 +1.16	39.80	38.11	38.12	57,092,080
10 Aug 11	38.61000 +1.21	38.69	37.21	37.80	41,718,500
09 Aug 11	37.40000 -0.08	37.55	35.81	36.89	30,337,146
08 Aug 11	37.48000 -0.34	38.26	36.35	37.44	29,611,864
05 Aug 11	37.82000 -0.42	38.55	36.96	37.30	17,505,574
04 Aug 11	38.24000 +0.42	38.70	37.87	37.90	15,350,984
03 Aug 11	37.82000 +0.46	37.98	37.00	37.01	16,846,804
02 Aug 11	37.36000 +0.09	37.38	36.52	37.18	22,426,416
01 Aug 11	37.27000 -0.73	38.10	37.19	38.00	19,563,332
29 Jul 11	38.00000 -0.52	38.55	37.90	38.44	10,662,640
28 Jul 11	38.52000 +0.12	38.54	37.85	38.20	15,571,671
27 Jul 11	38.40000 +0.62	38.54	37.50	37.50	21,739,582
26 Jul 11	37.78000 -0.27	38.16	37.33	38.01	26,122,744
25 Jul 11	38.05000 -1.05	39.35	37.75	39.05	34,930,000
22 Jul 11	39.10000 +0.02	39.52	38.77	38.90	23,436,200
21 Jul 11	39.08000 +0.27	39.59	38.81	38.83	33,372,264
20 Jul 11	38.81000 +0.84	38.84	38.01	38.22	28,317,400
19 Jul 11	37.97000 -0.18	38.42	37.94	38.11	16,587,817
18 Jul 11	38.15000 +0.70	38.45	37.46	37.46	23,420,156
15 Jul 11	37.45000 +0.08	37.87	37.15	37.31	20,531,770
14 Jul 11	37.37000 -0.63	38.35	37.18	38.01	31,723,190
13 Jul 11	38.00000 +0.03	38.74	37.81	38.01	22,704,068
12 Jul 11	37.97000 -0.17	38.78	37.68	37.98	24,862,586
11 Jul 11	38.14000 +0.99	38.27	37.12	37.17	23,181,748
08 Jul 11	37.15000 +0.00	37.80	36.98	37.20	18,012,080
07 Jul 11	37.15000 +0.64	37.50	36.43	36.50	29,930,834
06 Jul 11	36.51000 +0.44	36.55	35.82	36.07	18,741,500
05 Jul 11	36.07000 -0.13	36.35	35.90	36.24	11,905,363
04 Jul 11	36.20000 +0.53	36.76	35.68	35.68	22,716,900
01 Jul 11	35.67000 -0.05	35.93	35.58	35.78	11,152,744
30 Jun 11	35.72000 +0.25	36.04	35.46	35.50	13,218,694
29 Jun 11	35.47000 -0.46	36.12	35.41	35.87	13,207,302
28 Jun 11	35.93000 -0.01	36.14	35.64	36.00	17,861,864
27 Jun 11	35.94000 +0.34	36.00	35.40	35.50	19,191,684
24 Jun 11	35.60000 -0.12	36.06	35.45	35.65	29,028,936
23 Jun 11	35.72000 +0.54	35.75	34.92	35.18	23,669,848
22 Jun 11	35.18000 +0.55	35.30	34.65	34.65	21,566,592
21 Jun 11	34.63000 +0.23	34.78	34.20	34.20	15,662,115
20 Jun 11	34.40000 -0.13	34.55	33.76	34.46	17,518,760
17 Jun 11	34.53000 +0.19	34.98	34.31	34.33	14,923,985
16 Jun 11	34.34000 -0.26	34.79	34.16	34.50	13,265,349
15 Jun 11	34.60000 -0.46	35.48	34.58	34.99	17,838,096
14 Jun 11	35.06000 +0.06	35.55	34.80	34.90	24,153,400
13 Jun 11	35.00000 +0.35	35.07	34.39	34.71	29,886,772
10 Jun 11	34.65000 +1.15	34.67	33.46	33.50	33,757,196
09 Jun 11	33.50000 -0.90	34.36	33.50	34.36	14,315,085
08 Jun 11	34.40000 -0.17	34.55	33.88	34.53	14,118,428
07 Jun 11	34.57000 +0.05	35.05	34.30	34.41	23,989,816
03 Jun 11	34.52000 +0.70	34.80	33.60	33.75	29,457,744
02 Jun 11	33.82000 -0.06	34.27	33.37	33.51	24,286,372
01 Jun 11	33.88000 +0.87	34.10	32.81	33.02	27,348,756
31 May 11	33.01000 +0.01	33.28	32.77	33.00	11,677,323
30 May 11	33.00000 +0.82	33.27	31.60	31.95	18,348,176
27 May 11	32.18000 -0.61	32.99	32.09	32.71	12,514,223
26 May 11	32.79000 -0.25	33.56	32.72	33.15	13,555,828
25 May 11	33.04000 -0.12	33.73	32.80	33.00	10,911,677
24 May 11	33.16000 -0.19	33.35	32.60	33.20	16,572,654
23 May 11	33.35000 -1.05	34.39	33.35	34.39	18,637,790
20 May 11	34.40000 +0.06	34.59	33.93	34.40	17,736,442
19 May 11	34.34000 +0.50	34.75	33.84	33.84	31,924,128
18 May 11	33.84000 +0.79	33.98	33.10	33.12	25,427,860
17 May 11	33.05000 -0.05	33.41	32.95	33.05	13,556,200
16 May 11	33.10000 +0.06	33.45	32.83	32.90	13,930,210
13 May 11	33.04000 -0.44	33.48	32.56	33.22	12,716,994
12 May 11	33.48000 +0.28	33.88	32.90	33.08	20,229,458
11 May 11	33.20000 +0.34	33.33	32.60	32.81	14,354,839
10 May 11	32.86000 +0.06	33.15	32.37	32.75	14,908,775
09 May 11	32.80000 -0.74	33.71	32.66	33.62	29,025,512
06 May 11	33.54000 -0.21	33.99	33.31	33.57	22,328,708
05 May 11	33.75000 +0.30	34.12	33.32	33.45	26,129,892
04 May 11	33.45000 -0.34	34.05	33.09	33.77	31,509,996
03 May 11	33.79000 +0.82	33.95	32.87	33.00	36,277,328
29 Apr 11	32.97000 +0.57	33.05	32.40	32.40	26,565,396
28 Apr 11	32.40000 -0.08	33.02	32.25	32.50	25,253,564
27 Apr 11	32.48000 +0.82	33.05	32.14	32.14	42,613,504
26 Apr 11	31.66000 -0.66	32.39	31.53	32.31	13,827,693
25 Apr 11	32.32000 +0.37	32.80	31.80	31.80	29,351,532
21 Apr 11	31.95000 -0.28	32.38	31.90	32.30	18,504,688
20 Apr 11	32.23000 +0.63	32.37	31.51	31.59	32,585,876
19 Apr 11	31.60000 +0.40	31.99	30.45	31.18	25,832,564
18 Apr 11	31.20000 -0.23	31.50	31.09	31.43	12,324,748
15 Apr 11	31.43000 -0.17	31.77	31.10	31.60	16,719,905
14 Apr 11	31.60000 +0.00	31.73	31.38	31.60	15,403,571
13 Apr 11	31.60000 +0.53	31.65	30.93	31.07	20,597,684
12 Apr 11	31.07000 +0.26	31.35	30.75	30.80	14,273,501
11 Apr 11	30.81000 -0.18	31.23	30.79	31.10	18,350,364
08 Apr 11	30.99000 +0.36	31.23	30.66	30.66	17,368,792
07 Apr 11	30.63000 -0.04	30.85	30.35	30.69	24,776,940
06 Apr 11	30.67000 -1.14	31.73	30.00	31.70	42,989,056
01 Apr 11	31.81000 -0.08	32.10	31.60	31.87	11,432,128
31 Mar 11	31.89000 +0.30	32.36	31.59	31.61	21,829,194
30 Mar 11	31.59000 +0.23	31.79	31.26	31.37	15,144,425
29 Mar 11	31.36000 -0.30	31.93	31.30	31.66	22,290,622
28 Mar 11	31.66000 -0.71	32.56	31.58	32.46	42,663,720
25 Mar 11	32.37000 +0.11	32.69	32.22	32.38	21,188,712
24 Mar 11	32.26000 -0.22	32.68	32.17	32.56	15,830,858
23 Mar 11	32.48000 +0.13	32.55	32.10	32.33	18,535,778
22 Mar 11	32.35000 -0.05	32.75	32.09	32.51	13,164,883
21 Mar 11	32.40000 -0.60	33.45	32.37	33.19	25,373,964
18 Mar 11	33.00000 -0.25	33.64	33.00	33.55	19,710,620
17 Mar 11	33.25000 -0.23	33.88	32.88	33.15	25,588,048
16 Mar 11	33.48000 +0.51	33.86	32.72	33.01	39,942,256
15 Mar 11	32.97000 -0.18	33.15	32.11	33.10	21,391,764
14 Mar 11	33.15000 +0.43	33.15	32.52	32.52	23,226,428
11 Mar 11	32.72000 -0.30	33.49	32.59	32.88	23,310,580
10 Mar 11	33.02000 +0.40	33.75	32.43	32.62	40,405,048
09 Mar 11	32.62000 -0.28	33.05	32.58	32.92	18,257,284
08 Mar 11	32.90000 +0.31	32.90	32.36	32.78	21,880,794
07 Mar 11	32.59000 +0.39	32.65	32.19	32.21	28,807,120
04 Mar 11	32.20000 +0.23	32.25	31.37	31.98	28,405,128
03 Mar 11	31.97000 -0.81	33.10	31.88	32.99	47,103,268
02 Mar 11	32.78000 -0.35	33.04	32.60	33.00	20,003,844
01 Mar 11	33.13000 +0.16	33.30	32.90	33.00	21,797,076
28 Feb 11	32.97000 +0.00	33.40	32.69	32.97	22,205,368
25 Feb 11	32.97000 +0.09	33.50	32.90	33.06	17,485,996
24 Feb 11	32.88000 -0.12	33.15	32.53	32.99	16,276,068
23 Feb 11	33.00000 -0.39	33.37	32.70	33.37	17,261,092
22 Feb 11	33.39000 -1.13	34.55	33.30	34.52	24,681,532
21 Feb 11	34.52000 +0.05	34.60	33.80	34.21	22,572,272
18 Feb 11	34.47000 +0.73	35.09	33.40	33.70	36,224,656
17 Feb 11	33.74000 -0.45	34.30	33.57	34.25	20,507,670
16 Feb 11	34.19000 -0.09	34.49	33.66	34.08	24,535,032
15 Feb 11	34.28000 -0.39	34.97	34.24	34.70	27,667,452
14 Feb 11	34.67000 +0.57	34.88	33.95	34.00	28,131,154
11 Feb 11	34.10000 +0.17	34.68	33.71	33.87	24,450,368
10 Feb 11	33.93000 +1.52	34.05	32.21	32.41	29,025,654
09 Feb 11	32.41000 -0.65	33.40	32.40	33.00	11,196,822
01 Feb 11	33.06000 +0.21	33.30	32.70	32.95	15,778,510
31 Jan 11	32.85000 +0.07	33.26	32.23	32.78	14,085,274
28 Jan 11	32.78000 +0.47	32.89	32.32	32.32	12,268,492
27 Jan 11	32.31000 +0.42	32.58	31.35	31.58	16,403,030
26 Jan 11	31.89000 +0.31	32.12	31.60	31.60	9,613,754
25 Jan 11	31.58000 -0.42	31.99	31.25	31.75	8,936,571
24 Jan 11	32.00000 -0.30	32.54	30.97	32.30	24,236,870
21 Jan 11	32.30000 -0.51	33.10	32.11	32.69	19,993,108
20 Jan 11	32.81000 -1.28	34.10	32.80	34.10	15,364,277
19 Jan 11	34.09000 +0.60	34.17	33.46	33.66	22,310,972
18 Jan 11	33.49000 +0.64	33.80	32.10	32.79	22,283,772
17 Jan 11	32.85000 -0.95	34.16	32.80	33.59	17,213,598
14 Jan 11	33.80000 +0.12	33.90	32.96	33.60	22,014,456
13 Jan 11	33.68000 +0.92	33.94	32.57	32.80	27,379,958
12 Jan 11	32.76000 -0.14	32.90	32.43	32.90	11,607,132
11 Jan 11	32.90000 +0.46	33.07	32.03	32.28	19,806,210
10 Jan 11	32.44000 -0.86	33.29	32.28	33.29	23,242,744
07 Jan 11	33.30000 -0.15	33.80	32.87	33.51	20,046,408
06 Jan 11	33.45000 -0.23	34.14	33.33	33.66	20,818,682
05 Jan 11	33.68000 -0.94	34.44	33.63	34.44	32,126,496
04 Jan 11	34.62000 -0.01	35.00	34.18	34.90	26,566,610
31 Dec 10	34.63000 +0.69	34.65	33.80	33.93	21,107,792
30 Dec 10	33.94000 -0.38	34.39	33.40	34.34	19,892,952
29 Dec 10	34.32000 +0.38	34.35	33.60	33.90	21,363,394
28 Dec 10	33.94000 +0.65	34.45	32.35	33.10	41,857,016
27 Dec 10	33.29000 -1.44	35.20	33.01	35.00	33,035,264
24 Dec 10	34.73000 -1.08	35.83	34.68	35.81	28,117,432
23 Dec 10	35.81000 -0.03	36.20	35.62	35.80	24,883,180
22 Dec 10	35.84000 -0.41	36.39	35.60	36.35	33,071,712
21 Dec 10	36.25000 -0.43	36.95	35.77	36.70	52,972,004
20 Dec 10	36.68000 -1.47	38.30	36.08	38.18	64,427,916
17 Dec 10	38.15000 -0.45	38.90	37.90	38.70	27,703,324
16 Dec 10	38.60000 +0.61	39.58	38.38	39.00	36,709,384
15 Dec 10	37.99000 +0.00	38.78	37.92	38.10	28,116,160
14 Dec 10	37.99000 +0.00	38.32	37.80	38.09	25,732,276
13 Dec 10	37.99000 +0.54	38.00	36.91	37.60	52,336,184
10 Dec 10	37.45000 +0.14	37.59	36.78	37.30	22,201,616
09 Dec 10	37.31000 -0.57	37.98	37.28	37.92	14,001,855
08 Dec 10	37.88000 +0.08	38.57	37.71	37.86	16,696,814
07 Dec 10	37.80000 +0.61	37.93	36.57	37.08	20,637,236
06 Dec 10	37.19000 -1.03	38.30	36.98	38.20	24,698,284
03 Dec 10	38.22000 +0.17	38.51	37.70	37.99	15,394,443
02 Dec 10	38.05000 -0.44	39.15	37.89	38.99	27,603,596
01 Dec 10	38.49000 -0.64	39.14	38.29	39.14	21,065,254
30 Nov 10	39.13000 -1.64	40.30	38.13	40.30	45,158,192
29 Nov 10	40.77000 +0.33	41.48	39.84	40.45	44,761,816
26 Nov 10	40.44000 +1.30	40.94	38.86	39.23	59,151,432
25 Nov 10	39.14000 -0.13	39.61	38.70	39.18	27,043,880
24 Nov 10	39.27000 +1.41	39.98	37.55	37.66	54,073,852
23 Nov 10	37.86000 +0.49	38.24	36.68	37.39	35,211,224
22 Nov 10	37.37000 +0.37	38.31	36.68	36.99	36,216,952
19 Nov 10	37.00000 +0.99	37.26	36.02	36.40	29,886,908
18 Nov 10	36.01000 +0.11	36.29	35.12	35.86	24,119,132
17 Nov 10	35.90000 -1.44	36.90	34.68	36.88	46,564,176
16 Nov 10	37.34000 -1.43	38.97	36.96	38.90	37,175,756
15 Nov 10	38.77000 +1.87	38.78	36.97	37.10	40,106,692
12 Nov 10	36.90000 -1.21	39.61	36.80	38.00	48,092,492
11 Nov 10	38.11000 -0.41	39.43	38.10	38.80	36,148,832
10 Nov 10	38.52000 +1.50	40.00	36.91	37.08	64,113,168
09 Nov 10	37.02000 +0.17	37.20	36.48	36.90	31,786,522
08 Nov 10	36.85000 -0.35	37.46	36.41	37.30	26,146,438
05 Nov 10	37.20000 -0.40	38.10	37.00	37.98	25,260,820
04 Nov 10	37.60000 +0.90	37.76	36.60	36.60	27,617,978
03 Nov 10	36.70000 +0.00	37.50	36.33	36.70	21,030,780
02 Nov 10	36.70000 -0.77	37.47	36.60	37.47	28,776,858
01 Nov 10	37.47000 +0.97	37.70	36.59	36.60	26,586,126
29 Oct 10	36.50000 +0.15	36.95	35.59	36.20	22,242,606
28 Oct 10	36.35000 +0.40	36.97	35.81	35.82	19,705,220
27 Oct 10	35.95000 -1.32	37.26	35.95	37.26	31,532,198
26 Oct 10	37.27000 -0.75	38.20	36.97	38.20	34,115,208
25 Oct 10	38.02000 +2.02	38.10	36.12	36.12	50,670,192
22 Oct 10	36.00000 +0.23	36.68	35.81	35.81	32,863,104
21 Oct 10	35.77000 -0.38	36.99	35.45	36.30	41,712,556
20 Oct 10	36.15000 +1.58	36.21	34.01	34.05	65,495,640
19 Oct 10	34.57000 +1.22	34.78	32.87	33.30	41,802,312
18 Oct 10	33.35000 +0.69	33.61	31.75	32.59	43,712,488
15 Oct 10	32.66000 +0.77	32.87	31.86	32.00	53,109,824
14 Oct 10	31.89000 -1.26	33.70	31.80	33.60	61,078,000
13 Oct 10	33.15000 -1.10	34.10	32.35	34.10	57,747,784
12 Oct 10	34.25000 -0.35	35.20	33.78	34.48	26,136,444
11 Oct 10	34.60000 -1.10	36.28	34.45	35.70	33,010,112
08 Oct 10	35.70000 +1.37	36.16	34.40	34.49	26,147,072
30 Sep 10	34.33000 +0.21	34.60	33.70	33.90	13,909,275
29 Sep 10	34.12000 -0.79	34.86	34.02	34.86	18,347,136
28 Sep 10	34.91000 +1.13	34.98	33.80	33.81	28,743,944
27 Sep 10	33.78000 +0.53	33.96	32.70	33.24	17,743,564
21 Sep 10	33.25000 -0.03	33.67	33.00	33.18	12,483,810
20 Sep 10	33.28000 +0.07	33.59	32.61	33.21	13,372,883
17 Sep 10	33.21000 +0.91	33.65	31.78	32.30	23,101,442
16 Sep 10	32.30000 -0.71	33.30	31.70	33.13	20,136,944
15 Sep 10	33.01000 -0.70	33.71	32.91	33.66	13,422,123
14 Sep 10	33.71000 -0.34	34.14	33.53	34.00	15,391,328
13 Sep 10	34.05000 +0.16	34.58	33.65	33.89	27,970,548
10 Sep 10	33.89000 +1.30	33.99	32.21	32.56	28,744,478
09 Sep 10	32.59000 -0.16	33.54	32.52	33.02	20,666,236
08 Sep 10	32.75000 +0.57	32.97	31.89	32.00	14,247,598
07 Sep 10	32.18000 -0.34	32.50	31.78	32.50	12,834,014
06 Sep 10	32.52000 +0.32	33.24	32.50	32.60	20,318,024
03 Sep 10	32.20000 +0.42	32.60	31.63	31.78	22,578,692
02 Sep 10	31.78000 +0.57	32.10	31.30	31.43	16,969,814
01 Sep 10	31.21000 -0.51	32.18	30.86	31.75	21,445,514
31 Aug 10	31.72000 +0.03	32.00	31.41	31.60	23,127,500
30 Aug 10	31.69000 +1.70	31.95	30.15	30.15	34,488,352
27 Aug 10	29.99000 +0.05	30.16	29.58	29.95	8,669,944
26 Aug 10	29.94000 -0.06	30.58	29.70	30.20	9,710,787
25 Aug 10	30.00000 -0.02	30.80	29.83	29.91	16,657,074
24 Aug 10	30.02000 +0.12	30.40	29.38	29.88	14,729,449
23 Aug 10	29.90000 +0.10	30.10	29.60	30.00	11,654,746
20 Aug 10	29.80000 -0.74	30.54	29.45	30.40	23,766,396
19 Aug 10	30.54000 -0.31	31.06	30.45	30.74	16,028,357
18 Aug 10	30.85000 -0.23	31.20	30.56	31.10	17,092,608
17 Aug 10	31.08000 +0.10	31.35	30.75	31.00	21,204,784
16 Aug 10	30.98000 +0.79	31.10	30.10	30.25	33,530,854
13 Aug 10	30.19000 +0.41	30.27	29.40	29.79	21,322,284
12 Aug 10	29.78000 +0.20	30.65	29.14	29.39	35,017,344
11 Aug 10	29.58000 +0.67	29.89	29.00	29.16	29,356,532
10 Aug 10	28.91000 -1.09	30.10	28.90	30.02	28,644,072
09 Aug 10	30.00000 +0.22	30.69	29.78	29.78	19,624,648
06 Aug 10	29.78000 +0.08	30.05	29.18	29.58	20,652,088
05 Aug 10	29.70000 +0.35	30.28	29.06	29.35	28,936,944
04 Aug 10	29.35000 +0.57	29.45	28.61	28.61	30,695,428
03 Aug 10	28.78000 -0.39	29.37	28.77	29.10	22,943,834
02 Aug 10	29.17000 +1.39	29.46	28.00	28.00	33,524,182
30 Jul 10	27.78000 -0.02	27.95	27.50	27.73	12,169,720
29 Jul 10	27.80000 -0.46	28.41	27.65	28.28	21,469,002
28 Jul 10	28.26000 +0.21	28.46	27.98	28.11	18,367,368
27 Jul 10	28.05000 +0.10	28.34	27.70	27.95	17,427,856
26 Jul 10	27.95000 +0.53	28.37	27.55	27.55	22,290,152
23 Jul 10	27.42000 +0.39	27.68	27.05	27.05	19,308,194
22 Jul 10	27.03000 +0.23	27.26	26.75	26.75	12,152,886
21 Jul 10	26.80000 +0.01	27.27	26.69	26.80	16,258,727
20 Jul 10	26.79000 +0.36	27.12	26.40	26.43	25,328,060
19 Jul 10	26.43000 +0.63	26.60	25.62	25.70	19,897,260
16 Jul 10	25.80000 +0.80	25.95	24.82	24.89	20,042,156
15 Jul 10	25.00000 +0.00	25.49	24.80	25.08	7,833,529
14 Jul 10	25.00000 -0.30	25.59	24.90	25.13	6,778,844
13 Jul 10	25.30000 +0.32	25.56	24.55	24.94	12,505,119
12 Jul 10	24.98000 -0.02	25.15	24.73	25.00	7,297,885
09 Jul 10	25.00000 +1.15	25.35	23.66	23.91	17,884,254
08 Jul 10	23.85000 -0.23	24.31	23.72	24.20	5,086,736
07 Jul 10	24.08000 +0.10	24.15	23.70	23.98	5,533,779
06 Jul 10	23.98000 +0.38	24.24	23.50	23.58	6,442,153
05 Jul 10	23.60000 +0.04	23.85	22.90	23.31	11,562,572
02 Jul 10	23.56000 -0.46	24.28	22.20	24.00	16,113,056
01 Jul 10	24.02000 -0.21	24.50	23.89	24.30	7,112,235
30 Jun 10	24.23000 -0.07	24.45	24.02	24.25	7,618,086
29 Jun 10	24.30000 -1.01	25.55	24.26	25.30	12,462,836
28 Jun 10	25.31000 -0.39	25.83	25.30	25.60	7,831,113
25 Jun 10	25.70000 +0.03	25.86	25.50	25.62	8,261,879
24 Jun 10	25.67000 -0.35	26.05	25.56	26.03	9,493,202
23 Jun 10	26.02000 +0.17	26.14	25.64	25.79	8,144,029
22 Jun 10	25.85000 -0.44	26.27	25.77	26.26	12,490,795
21 Jun 10	26.29000 +1.14	26.30	25.10	25.25	14,991,509
18 Jun 10	25.15000 -0.65	26.26	25.12	25.90	14,510,626
17 Jun 10	25.80000 -0.81	26.81	25.70	26.63	15,303,054
11 Jun 10	26.61000 -0.26	27.33	26.48	27.08	15,832,131
10 Jun 10	26.87000 +0.28	27.35	26.49	26.56	24,434,958
09 Jun 10	26.59000 +0.90	26.65	25.72	25.72	25,227,960
08 Jun 10	25.69000 +0.14	25.94	25.40	25.45	12,828,179
07 Jun 10	25.55000 +0.55	25.80	24.50	24.61	23,750,812
04 Jun 10	25.00000 +0.50	25.20	24.33	24.46	11,259,423
03 Jun 10	24.50000 -0.04	24.86	24.31	24.57	10,337,703
02 Jun 10	24.54000 -0.46	25.10	23.98	24.90	12,530,578
01 Jun 10	25.00000 +0.14	25.23	24.40	24.77	16,528,223
31 May 10	24.86000 -0.61	25.56	24.82	25.48	10,774,858
28 May 10	25.47000 -0.03	25.86	25.44	25.62	17,159,700
27 May 10	25.50000 +0.60	25.61	24.68	24.90	16,413,469
26 May 10	24.90000 -0.13	25.43	24.70	25.02	8,374,297
25 May 10	25.03000 -0.51	25.87	25.00	25.30	15,239,952
24 May 10	25.54000 +0.74	25.99	25.05	25.05	16,929,968
21 May 10	24.80000 +0.84	24.80	23.30	23.50	19,741,384
20 May 10	23.96000 +0.06	24.47	23.61	23.62	16,689,967
19 May 10	23.90000 +0.06	24.22	23.25	23.79	12,154,679
18 May 10	23.84000 +0.15	24.08	23.00	23.68	17,064,310
17 May 10	23.69000 -1.43	24.95	23.65	24.80	13,793,123
14 May 10	25.12000 -0.18	25.39	24.82	25.10	8,279,241
13 May 10	25.30000 +0.73	25.38	24.36	24.60	15,665,373
12 May 10	24.57000 -0.84	25.41	23.96	25.38	20,053,704
11 May 10	25.41000 -0.49	26.65	25.39	26.50	11,842,520
10 May 10	25.90000 +0.24	26.34	25.50	25.70	12,098,703
07 May 10	25.66000 -0.35	26.21	25.40	25.70	12,123,295
06 May 10	26.01000 -1.07	27.20	26.00	26.81	12,458,134
05 May 10	27.08000 +0.78	27.10	25.85	25.90	14,959,963
04 May 10	26.30000 +0.01	26.67	25.70	26.00	9,231,168
30 Apr 10	26.29000 -0.41	26.70	25.40	26.69	16,876,112
29 Apr 10	26.70000 -0.09	27.10	26.70	27.00	12,433,350
28 Apr 10	26.79000 -0.29	27.40	26.57	27.03	15,996,729
27 Apr 10	27.08000 -0.90	27.90	26.66	27.88	24,672,200
26 Apr 10	27.98000 -1.02	28.66	27.80	28.00	34,432,976
23 Apr 10	29.00000 -0.30	30.00	28.83	29.36	27,181,654
22 Apr 10	29.30000 +0.05	29.98	28.77	29.29	42,294,824
21 Apr 10	29.25000 +1.20	29.45	27.90	28.07	36,984,204
20 Apr 10	28.05000 +0.15	28.22	27.53	27.92	26,238,612
19 Apr 10	27.90000 -1.10	28.98	27.89	28.70	34,567,944
15 Apr 10	29.00000 +0.23	29.57	28.74	28.85	40,717,912
14 Apr 10	28.77000 +0.88	28.78	27.81	27.90	42,358,648
13 Apr 10	27.89000 +0.37	28.18	27.53	27.65	30,785,390
12 Apr 10	27.52000 -0.53	28.17	27.48	28.10	25,625,034
09 Apr 10	28.05000 +0.29	28.08	27.50	27.78	21,223,414
08 Apr 10	27.76000 -0.60	28.30	27.70	28.30	22,200,680
07 Apr 10	28.36000 +0.32	28.40	27.91	27.95	15,970,543
06 Apr 10	28.04000 -0.26	28.46	27.92	28.28	25,657,042
02 Apr 10	28.30000 -0.21	28.73	28.18	28.48	18,331,768
01 Apr 10	28.51000 +0.34	28.79	28.09	28.17	19,174,028
31 Mar 10	28.17000 -0.43	28.88	28.00	28.70	19,223,072
30 Mar 10	28.60000 -0.29	29.21	28.58	28.92	16,511,085
29 Mar 10	28.89000 +0.49	29.03	28.69	28.71	20,677,696
26 Mar 10	28.40000 +0.00	28.59	28.15	28.40	12,682,492
25 Mar 10	28.40000 -0.28	28.90	28.29	28.69	19,383,802
24 Mar 10	28.68000 +0.60	29.03	28.12	28.16	30,817,300
23 Mar 10	28.08000 +0.03	28.35	27.85	28.06	17,462,432
22 Mar 10	28.05000 +0.02	28.21	27.85	28.12	16,761,106
19 Mar 10	28.03000 +0.72	28.05	27.46	27.46	26,065,040
18 Mar 10	27.31000 -0.09	27.79	27.25	27.46	12,571,964
17 Mar 10	27.40000 +0.83	27.40	26.62	26.62	17,055,572
16 Mar 10	26.57000 +0.19	26.90	26.48	26.51	13,198,107
15 Mar 10	26.38000 -0.84	27.22	26.28	27.18	24,361,004
12 Mar 10	27.22000 -0.31	27.84	27.18	27.55	13,625,141
11 Mar 10	27.53000 +0.02	27.87	27.48	27.51	12,093,543
10 Mar 10	27.51000 -0.53	28.04	27.48	28.04	24,231,416
09 Mar 10	28.04000 -0.16	28.28	27.88	28.21	19,998,996
08 Mar 10	28.20000 -0.09	28.50	28.16	28.40	11,792,089
05 Mar 10	28.29000 +0.09	28.62	27.99	28.22	14,490,330
04 Mar 10	28.20000 -0.21	29.17	28.10	28.46	28,287,396
03 Mar 10	28.41000 +0.14	28.56	28.00	28.27	18,973,756
02 Mar 10	28.27000 -0.13	28.71	28.12	28.60	17,861,264
01 Mar 10	28.40000 +0.36	28.55	27.79	27.97	17,797,336
26 Feb 10	28.04000 -0.53	28.68	27.97	28.57	18,152,526
25 Feb 10	28.57000 +0.28	28.67	28.30	28.33	17,287,072
24 Feb 10	28.29000 +0.29	28.40	27.82	27.98	13,230,701
23 Feb 10	28.00000 -0.82	28.73	27.72	28.73	21,525,068
22 Feb 10	28.82000 -0.70	29.52	28.80	29.52	13,823,275
12 Feb 10	29.52000 +0.03	29.70	29.29	29.53	10,662,230
11 Feb 10	29.49000 +0.41	29.77	29.00	29.10	13,497,506
10 Feb 10	29.08000 +0.27	29.15	28.75	29.05	8,606,368
09 Feb 10	28.81000 -0.12	29.19	28.58	28.89	10,682,228
08 Feb 10	28.93000 +0.07	29.19	28.71	28.71	9,467,542
05 Feb 10	28.86000 -0.45	28.98	28.65	28.90	15,356,624
04 Feb 10	29.31000 +0.23	29.58	28.98	29.11	16,474,441
03 Feb 10	29.08000 +0.13	29.26	28.37	28.95	22,836,488
02 Feb 10	28.95000 -0.80	29.95	28.92	29.87	20,973,884
01 Feb 10	29.75000 +0.56	30.05	29.20	29.69	28,965,736
29 Jan 10	29.19000 +0.38	29.80	28.56	28.75	18,171,082
28 Jan 10	28.81000 +0.25	29.11	27.95	28.39	23,340,064
27 Jan 10	28.56000 -1.02	29.82	28.40	29.66	28,371,392
26 Jan 10	29.58000 -0.42	30.36	29.18	30.20	21,577,456
25 Jan 10	30.00000 +0.39	30.37	29.32	29.54	22,525,324
22 Jan 10	29.61000 -0.74	30.02	29.18	29.93	28,044,582
21 Jan 10	30.35000 -0.10	30.68	29.79	30.45	32,381,968
20 Jan 10	30.45000 -1.24	31.70	30.27	31.70	36,951,696
19 Jan 10	31.69000 -0.41	32.28	31.59	32.20	22,988,172
18 Jan 10	32.10000 +0.54	32.35	31.30	31.70	39,365,352
15 Jan 10	31.56000 +0.12	32.20	31.28	31.96	45,035,984
14 Jan 10	31.44000 +1.17	31.76	30.20	30.39	45,444,964
13 Jan 10	30.27000 -0.24	31.05	29.80	30.00	36,716,284
12 Jan 10	30.51000 +0.85	30.58	29.50	29.65	29,138,112
11 Jan 10	29.66000 -0.28	30.55	29.43	30.20	27,831,764
08 Jan 10	29.94000 -0.06	29.96	29.09	29.85	36,477,184
07 Jan 10	30.00000 -0.94	30.78	29.49	30.78	61,705,156
06 Jan 10	30.94000 -0.84	31.98	30.90	31.78	42,822,040
05 Jan 10	31.78000 +0.33	31.95	31.48	31.48	29,098,216
04 Jan 10	31.45000 -0.21	32.00	31.36	31.80	26,409,040
31 Dec 09	31.66000 +0.56	31.89	31.28	31.41	34,123,104
30 Dec 09	31.10000 -0.57	31.64	30.69	31.50	37,611,368
29 Dec 09	31.67000 -0.53	32.19	30.94	32.19	44,719,868
28 Dec 09	32.20000 +0.00	32.23	31.54	31.91	35,092,256