FUNDMANAGER.co.uk

Han's Laser Technology Industry Group

Date	Closing Price £	Daily High £	Daily Low £	Daily Open £	Volume
20 Oct 26	64.60000 +1.40	66.10	61.94	62.90	38,090,760
19 Oct 26	63.20000 -0.65	64.00	60.40	64.00	39,279,160
16 Oct 26	63.85000 +0.48	67.78	63.20	66.92	45,599,644
15 Oct 26	63.37000 -4.59	65.63	62.66	65.00	50,151,460
14 Oct 26	67.96000 -2.96	71.38	67.00	70.50	28,752,588
13 Oct 26	70.92000 +0.74	71.85	66.30	67.30	41,117,676
12 Oct 26	70.18000 -5.32	75.20	70.00	74.56	48,931,112
09 Oct 26	75.50000 -2.61	78.44	72.85	78.23	40,228,512
08 Oct 26	78.11000 -1.92	84.21	77.03	80.17	42,126,580
30 Sep 26	80.03000 -1.73	82.61	79.80	82.26	25,309,670
29 Sep 26	81.76000 -0.24	82.47	80.80	81.00	30,091,408
28 Sep 26	82.00000 -7.09	88.56	81.60	88.52	44,783,280
24 Sep 26	89.09000 -3.89	92.73	89.00	92.05	32,461,432
23 Sep 26	92.98000 -1.28	95.83	92.66	94.73	30,957,864
22 Sep 26	94.26000 -2.29	98.80	94.00	98.49	43,813,672
21 Sep 26	96.55000 -3.05	101.06	96.00	99.67	53,030,824
18 Sep 26	99.60000 +4.79	100.89	93.60	97.03	59,650,248
17 Sep 26	94.81000 -0.73	98.40	94.40	95.61	37,979,088
16 Sep 26	95.54000 +1.94	97.46	93.00	93.66	41,428,328
15 Sep 26	93.60000 +1.32	96.50	91.61	91.61	39,167,072
14 Sep 26	92.28000 -0.57	93.45	88.71	91.01	27,604,672
11 Sep 26	92.85000 -1.93	93.98	89.40	92.22	38,026,620
10 Sep 26	94.78000 -0.07	96.64	93.20	95.03	38,721,980
09 Sep 26	94.85000 -0.87	97.70	93.80	95.01	53,378,688
08 Sep 26	95.72000 +1.95	97.50	92.17	94.12	66,256,796
07 Sep 26	93.77000 +6.10	96.38	89.01	89.34	60,950,016
04 Sep 26	87.67000 -5.33	94.59	86.86	94.00	50,467,360
03 Sep 26	93.00000 -0.39	95.19	90.90	94.40	45,632,048
02 Sep 26	93.39000 -1.21	95.50	91.00	95.50	47,549,364
01 Sep 26	94.60000 -1.78	99.50	94.02	97.37	71,231,024
31 Aug 26	96.38000 +8.76	96.38	85.73	86.47	57,910,040
28 Aug 26	87.62000 -2.38	90.85	87.55	89.81	25,175,962
27 Aug 26	90.00000 +4.32	90.58	85.89	87.02	36,057,192
26 Aug 26	85.68000 +0.63	87.06	83.01	85.62	27,336,956
25 Aug 26	85.05000 -1.05	86.66	82.33	84.04	30,421,904
24 Aug 26	86.10000 -4.80	92.68	83.26	92.32	43,785,192
21 Aug 26	90.90000 -0.66	93.00	88.81	91.00	30,428,198
20 Aug 26	91.56000 +3.36	92.08	87.13	89.31	45,704,012
19 Aug 26	88.20000 -9.80	95.89	88.20	94.16	57,609,436
18 Aug 26	98.00000 -2.77	101.58	95.85	100.78	46,973,440
17 Aug 26	100.77000 +1.77	100.77	96.16	99.99	51,785,120
14 Aug 26	99.00000 +4.25	99.49	93.70	95.07	42,640,384
13 Aug 26	94.75000 +0.45	99.71	94.66	95.80	49,895,936
12 Aug 26	94.30000 -1.08	97.96	93.33	95.99	43,677,968
11 Aug 26	95.38000 -0.53	96.87	93.28	94.66	30,357,404
10 Aug 26	95.91000 -3.84	100.90	92.91	99.97	43,487,236
07 Aug 26	99.75000 +4.55	101.13	94.75	95.20	53,821,288
06 Aug 26	95.20000 +0.40	98.03	90.75	92.30	41,807,504
05 Aug 26	94.80000 +6.55	95.75	86.50	87.37	54,009,464
04 Aug 26	88.25000 +7.04	89.33	80.32	82.29	51,867,528
03 Aug 26	81.21000 -3.30	86.48	80.80	84.01	37,241,160
31 Jul 26	84.51000 +2.61	90.09	84.48	89.00	55,943,488
30 Jul 26	81.90000 -9.10	90.75	81.90	89.08	53,839,384
29 Jul 26	91.00000 -3.17	96.05	86.73	94.07	52,494,184
28 Jul 26	94.17000 -9.15	102.51	93.11	100.01	41,456,196
27 Jul 26	103.32000 +1.56	103.77	98.00	101.77	41,513,888
24 Jul 26	101.76000 -3.54	105.28	100.19	102.10	33,419,776
23 Jul 26	105.30000 +0.37	109.38	103.30	106.50	41,651,660
22 Jul 26	104.93000 +4.04	109.88	104.04	104.45	61,407,876
21 Jul 26	100.89000 +9.17	100.89	87.29	93.30	52,897,920
20 Jul 26	91.72000 -10.19	105.00	91.72	103.96	57,607,556
17 Jul 26	101.91000 -6.19	109.63	100.00	107.50	57,379,632
16 Jul 26	108.10000 -6.26	115.13	106.60	113.29	42,971,260
15 Jul 26	114.36000 -5.14	122.20	113.88	121.80	46,330,200
14 Jul 26	119.50000 +2.23	121.98	107.56	113.40	80,576,664
13 Jul 26	117.27000 -13.03	131.29	117.27	131.19	64,290,896
10 Jul 26	130.30000 -0.60	140.68	127.00	138.88	117,239,344
09 Jul 26	130.89999 +3.00	131.99	122.67	130.10	52,076,424
08 Jul 26	127.90000 -2.45	134.48	126.00	130.31	37,919,832
07 Jul 26	130.35001 -0.62	133.80	126.72	129.63	38,701,492
06 Jul 26	130.97000 +1.33	138.50	129.63	130.95	54,145,836
03 Jul 26	129.64000 +4.63	134.20	124.68	125.01	57,863,856
02 Jul 26	125.01000 -12.97	133.40	125.00	130.26	70,479,376
01 Jul 26	137.98000 -12.13	150.49	136.88	149.00	79,783,936
30 Jun 26	150.11000 +8.91	155.32	138.68	144.01	105,143,112
29 Jun 26	141.20000 -10.07	157.42	137.00	150.00	105,143,728
26 Jun 26	151.27000 -1.53	168.08	151.00	168.08	126,183,744
25 Jun 26	152.80000 +0.57	156.60	147.80	153.75	87,357,632
24 Jun 26	152.23000 +7.12	157.74	135.00	136.73	118,722,640
23 Jun 26	145.11000 +13.18	145.12	132.00	134.00	122,453,664
22 Jun 26	131.92999 -2.97	140.35	128.00	136.88	87,782,192
18 Jun 26	134.89999 -0.94	137.86	129.20	135.54	86,989,920
17 Jun 26	135.84000 -0.78	143.00	130.08	139.35	103,713,752
16 Jun 26	136.62000 +12.42	136.62	123.00	125.74	58,579,796
15 Jun 26	124.20000 +5.08	125.13	118.00	121.15	44,952,376
12 Jun 26	119.12000 -2.33	127.20	118.00	127.00	37,167,712
11 Jun 26	121.45000 -1.03	126.00	119.45	121.28	34,585,756
10 Jun 26	122.48000 -2.02	123.45	116.30	122.00	44,851,396
09 Jun 26	124.50000 +3.64	126.01	118.90	123.03	40,294,228
08 Jun 26	120.86000 -7.01	127.04	120.35	122.22	57,876,464
05 Jun 26	127.87000 -6.78	135.62	127.00	133.99	56,817,932
04 Jun 26	134.64999 +4.05	138.00	126.59	129.75	67,300,192
03 Jun 26	130.60001 +3.60	134.60	124.00	127.08	56,159,624
02 Jun 26	127.00000 +2.09	129.76	123.32	125.10	36,798,888
01 Jun 26	124.91000 -6.94	136.52	124.80	133.68	40,149,208
29 May 26	131.85001 -4.13	137.69	130.07	136.10	38,903,488
28 May 26	135.98000 +4.67	137.85	132.55	132.88	45,881,176
27 May 26	131.31000 -4.14	138.00	129.00	134.01	48,271,584
26 May 26	135.45000 -6.78	143.00	130.10	142.18	73,936,512
25 May 26	142.23000 -4.05	147.52	138.15	146.80	46,237,584
22 May 26	146.28000 +3.69	150.00	139.74	139.74	56,873,560
21 May 26	142.59000 -1.95	152.49	140.01	146.61	66,430,640
20 May 26	144.53999 +7.55	145.90	135.68	135.80	62,446,736
19 May 26	136.99001 -1.54	139.91	133.91	137.89	43,875,388
18 May 26	138.53000 -4.77	142.80	136.77	141.04	58,627,716
15 May 26	143.30000 -5.93	151.10	138.71	149.24	54,570,440
14 May 26	149.23000 +1.10	156.50	147.07	153.00	61,222,548
13 May 26	148.13000 +13.47	148.13	137.35	138.32	43,889,004
12 May 26	134.66000 +0.39	139.82	128.28	134.20	66,462,436
11 May 26	134.27000 +12.21	134.27	124.50	124.50	67,436,576
08 May 26	122.06000 +9.65	122.92	112.20	115.40	64,952,396
07 May 26	112.41000 +10.22	112.41	102.07	102.07	41,390,672
06 May 26	102.19000 +1.47	103.95	98.89	101.10	54,167,252
30 Apr 26	100.72000 -2.62	104.11	98.33	102.31	63,296,644
29 Apr 26	103.34000 -1.88	105.87	101.17	104.00	37,445,856
28 Apr 26	105.22000 +0.55	110.96	101.00	103.00	57,777,048
27 Apr 26	104.67000 +2.21	107.00	99.56	100.99	51,192,260
24 Apr 26	102.46000 -1.14	105.99	99.50	103.60	52,675,576
23 Apr 26	103.60000 +9.42	103.60	93.56	95.00	65,119,432
22 Apr 26	94.18000 +1.38	96.00	91.31	91.31	43,025,384
21 Apr 26	92.80000 +3.62	95.80	88.84	89.60	46,023,064
20 Apr 26	89.18000 +1.62	91.68	86.70	88.59	46,265,416
17 Apr 26	87.56000 +0.89	89.71	86.27	88.40	50,734,464
16 Apr 26	86.67000 +7.88	86.67	77.81	77.81	50,276,452
15 Apr 26	78.79000 -3.91	82.81	78.40	82.62	51,355,672
14 Apr 26	82.70000 +6.92	83.36	76.06	76.60	55,495,108
13 Apr 26	75.78000 -0.77	76.82	75.01	75.01	32,671,112
10 Apr 26	76.55000 +0.19	77.32	75.55	76.36	45,146,220
09 Apr 26	76.36000 +5.56	77.88	70.54	71.00	66,494,032
08 Apr 26	70.80000 +6.44	70.80	65.42	67.90	58,357,688
07 Apr 26	64.36000 +0.50	65.71	63.26	64.59	28,970,972
03 Apr 26	63.86000 +2.15	65.48	61.81	62.23	28,384,406
02 Apr 26	61.71000 -2.39	64.23	60.89	63.90	23,145,628
01 Apr 26	64.10000 +2.82	64.50	62.07	63.36	31,152,948
31 Mar 26	61.28000 -2.57	64.55	60.82	63.90	24,924,444
30 Mar 26	63.85000 +0.99	64.57	61.40	62.83	23,572,796
27 Mar 26	62.86000 +0.95	64.25	60.48	60.49	19,333,640
26 Mar 26	61.91000 -1.98	64.38	61.58	64.34	19,192,160
25 Mar 26	63.89000 +2.13	66.06	62.74	63.00	33,673,192
24 Mar 26	61.76000 +1.86	62.38	59.62	61.83	29,175,772
23 Mar 26	59.90000 -4.69	63.96	59.20	62.10	39,287,120
20 Mar 26	64.59000 +1.59	66.11	62.53	63.78	41,742,316
19 Mar 26	63.00000 -2.13	64.40	62.48	64.40	25,405,010
18 Mar 26	65.13000 +1.40	65.48	63.85	64.02	27,623,712
17 Mar 26	63.73000 -3.63	68.26	63.50	67.82	29,343,444
16 Mar 26	67.36000 -1.34	68.69	65.90	68.68	32,669,544
13 Mar 26	68.70000 -2.05	71.10	68.00	70.53	26,012,224
12 Mar 26	70.75000 -1.60	72.80	69.55	71.75	26,694,062
11 Mar 26	72.35000 -0.66	75.06	71.70	73.27	35,434,212
10 Mar 26	73.01000 +5.24	73.78	69.06	69.06	44,711,076
09 Mar 26	67.77000 -1.77	68.00	64.30	66.60	51,732,244
06 Mar 26	69.54000 -1.94	71.90	68.25	71.31	32,810,834
05 Mar 26	71.48000 +1.43	74.18	69.00	69.66	49,819,084
04 Mar 26	70.05000 -0.40	70.82	67.46	69.80	41,782,444
03 Mar 26	70.45000 -4.17	74.75	70.20	74.50	72,444,504
02 Mar 26	74.62000 +2.32	75.88	70.71	71.00	55,739,364
27 Feb 26	72.30000 +2.58	73.21	68.72	69.72	83,346,616
26 Feb 26	69.72000 +6.34	69.72	64.10	64.10	52,600,616
25 Feb 26	63.38000 +4.55	63.50	58.10	58.60	60,136,312
24 Feb 26	58.83000 +4.33	59.40	54.53	54.73	60,561,512
13 Feb 26	54.50000 +1.39	55.26	51.07	51.12	54,933,048
12 Feb 26	53.11000 +3.33	53.53	48.23	49.78	48,096,184
11 Feb 26	49.78000 -0.43	51.28	49.56	50.01	14,359,413
10 Feb 26	50.21000 -0.04	50.47	49.52	50.11	19,165,198
09 Feb 26	50.25000 +2.20	50.79	48.92	48.99	23,775,400
06 Feb 26	48.05000 -0.90	49.39	47.43	48.19	19,655,950
05 Feb 26	48.95000 -1.44	50.50	48.83	50.08	21,914,086
04 Feb 26	50.39000 -0.03	50.96	48.88	50.25	29,483,956
03 Feb 26	50.42000 +3.30	50.48	47.48	48.10	44,276,688
02 Feb 26	47.12000 -1.13	48.75	46.80	48.10	29,538,438
30 Jan 26	48.25000 -0.15	49.12	46.40	48.70	40,726,536
29 Jan 26	48.40000 -3.73	51.88	48.20	51.44	57,231,560
28 Jan 26	52.13000 -1.25	53.22	51.60	52.85	32,102,364
27 Jan 26	53.38000 +2.40	53.71	50.70	51.27	43,054,508
26 Jan 26	50.98000 -0.47	52.60	50.45	51.12	35,614,292
23 Jan 26	51.45000 +0.00	52.80	50.08	52.05	31,732,112
22 Jan 26	51.45000 +1.73	52.64	49.84	49.88	57,788,528
21 Jan 26	49.72000 +3.13	50.59	46.10	46.27	45,664,948
20 Jan 26	46.59000 -1.53	48.09	46.09	48.00	35,530,776
19 Jan 26	48.12000 +0.96	48.58	46.37	46.81	53,757,368
16 Jan 26	47.16000 +2.44	47.41	44.51	45.00	54,140,572
15 Jan 26	44.72000 +1.78	45.06	42.55	42.93	36,898,968
14 Jan 26	42.94000 +1.17	43.95	42.52	42.78	40,087,656
13 Jan 26	41.77000 -2.44	43.97	41.70	43.82	42,341,976
12 Jan 26	44.21000 -0.19	44.68	43.24	44.49	47,238,448
09 Jan 26	44.40000 +1.73	46.94	42.33	42.55	71,158,680
08 Jan 26	42.67000 -1.27	43.73	42.36	43.51	29,468,820
07 Jan 26	43.94000 +1.39	44.58	42.35	43.00	37,895,348
06 Jan 26	42.55000 -0.16	42.97	41.97	42.50	23,903,848
05 Jan 26	42.71000 +1.52	43.75	41.44	41.86	32,971,826
31 Dec 25	41.19000 -0.71	41.98	41.07	41.75	16,103,373
30 Dec 25	41.90000 -0.19	42.67	41.31	42.05	26,236,268
29 Dec 25	42.09000 -0.31	43.50	41.80	42.99	28,971,108
26 Dec 25	42.40000 +0.62	42.93	41.26	41.76	35,330,384
25 Dec 25	41.78000 +0.20	42.24	40.88	41.32	35,001,224
24 Dec 25	41.58000 +3.20	42.08	38.00	38.38	52,277,324
23 Dec 25	38.38000 +0.22	38.79	37.80	38.17	19,312,416
22 Dec 25	38.16000 +1.18	38.48	37.13	37.22	21,596,212
19 Dec 25	36.98000 -0.12	37.58	36.83	37.30	12,615,497
18 Dec 25	37.10000 -0.63	37.85	37.02	37.35	12,569,846
17 Dec 25	37.73000 +1.63	37.84	36.18	36.18	17,568,862
16 Dec 25	36.10000 -0.89	37.27	35.79	36.82	17,857,222
15 Dec 25	36.99000 -1.03	37.90	36.81	37.87	21,304,872
12 Dec 25	38.02000 -0.13	38.42	37.45	38.05	20,319,820
11 Dec 25	38.15000 -0.85	39.27	38.14	39.00	18,635,284
10 Dec 25	39.00000 -0.10	39.47	38.50	38.78	18,795,034
09 Dec 25	39.10000 -0.40	39.61	38.68	39.34	25,861,656
08 Dec 25	39.50000 +1.58	40.29	37.92	38.09	38,825,376
05 Dec 25	37.92000 +1.30	38.39	36.40	36.55	30,632,944
04 Dec 25	36.62000 +0.25	36.96	35.79	36.58	11,650,526
03 Dec 25	36.37000 -0.65	37.29	36.29	36.87	15,219,367
02 Dec 25	37.02000 -0.11	37.31	36.56	36.85	15,611,473
01 Dec 25	37.13000 +0.36	37.30	36.50	37.18	17,615,110
28 Nov 25	36.77000 +0.59	36.96	36.11	36.15	14,342,778
27 Nov 25	36.18000 -0.42	37.34	36.05	36.39	17,127,710
26 Nov 25	36.60000 +0.30	37.35	35.79	36.08	23,874,362
25 Nov 25	36.30000 +0.72	36.98	35.85	35.85	21,737,784
24 Nov 25	35.58000 +0.68	35.79	35.00	35.34	18,143,324
21 Nov 25	34.90000 -1.79	36.49	34.87	35.98	21,389,800
20 Nov 25	36.69000 -0.20	37.85	36.53	37.66	13,348,796
19 Nov 25	36.89000 -0.48	37.68	36.68	37.38	15,314,183
18 Nov 25	37.37000 -0.75	38.15	37.06	37.96	16,262,638
17 Nov 25	38.12000 +0.12	38.56	37.77	37.91	14,061,133
14 Nov 25	38.00000 -1.44	39.06	38.00	38.89	19,411,028
13 Nov 25	39.44000 +0.40	39.56	38.58	38.69	19,189,332
12 Nov 25	39.04000 +0.10	39.36	38.50	38.80	18,513,752
11 Nov 25	38.94000 -0.56	40.29	38.43	39.75	21,916,464
10 Nov 25	39.50000 -0.56	40.54	38.96	40.06	23,679,460
07 Nov 25	40.06000 -1.19	41.00	39.98	40.80	21,199,936
06 Nov 25	41.25000 +0.57	41.57	40.47	40.75	19,514,412
05 Nov 25	40.68000 -0.38	40.86	39.64	40.08	21,997,728
04 Nov 25	41.06000 -1.12	42.39	40.80	42.00	21,408,928
03 Nov 25	42.18000 +1.00	42.34	40.44	41.40	36,352,352
31 Oct 25	41.18000 -1.28	42.91	41.05	42.38	39,021,896
30 Oct 25	42.46000 -1.54	43.83	42.23	43.46	42,127,552
29 Oct 25	44.00000 +1.22	44.05	42.69	42.78	42,437,492
28 Oct 25	42.78000 +0.41	43.80	42.00	42.24	47,545,420
27 Oct 25	42.37000 +1.19	43.18	41.65	41.88	55,764,776
24 Oct 25	41.18000 +1.61	41.35	39.18	39.75	65,221,836
23 Oct 25	39.57000 +2.84	40.18	36.71	37.21	78,732,720
22 Oct 25	36.73000 +0.12	37.10	36.03	36.19	26,411,708
21 Oct 25	36.61000 +1.28	37.32	35.86	37.00	37,168,472
20 Oct 25	35.33000 +0.78	36.05	34.89	35.23	30,455,090
17 Oct 25	34.55000 -1.46	36.06	34.43	36.01	27,843,728
16 Oct 25	36.01000 -0.37	36.60	35.80	36.02	20,678,800
15 Oct 25	36.38000 +1.09	36.38	35.01	35.29	30,106,438
14 Oct 25	35.29000 -2.03	37.91	35.00	37.60	42,652,416
13 Oct 25	37.32000 -1.44	37.66	36.50	36.50	43,430,072
10 Oct 25	38.76000 -1.51	40.50	38.45	40.00	39,961,256
09 Oct 25	40.27000 -0.44	41.48	40.03	41.03	46,064,704
30 Sep 25	40.71000 -0.51	41.53	40.39	41.22	29,175,950
29 Sep 25	41.22000 +0.41	41.37	40.00	40.64	30,496,078
26 Sep 25	40.81000 -2.02	42.90	40.73	42.34	45,665,016
25 Sep 25	42.83000 +0.24	43.45	41.60	42.50	50,799,652
24 Sep 25	42.59000 -1.11	43.62	41.22	43.51	70,122,800
23 Sep 25	43.70000 -1.08	47.62	42.30	46.71	80,544,128
22 Sep 25	44.78000 +3.52	45.39	40.60	41.90	79,982,144
19 Sep 25	41.26000 -0.45	42.36	40.80	41.75	49,017,224
18 Sep 25	41.71000 +1.74	42.99	39.97	40.01	97,891,376
17 Sep 25	39.97000 -0.40	40.96	39.00	40.32	54,744,920
16 Sep 25	40.37000 +2.74	41.13	38.03	38.23	75,754,464
15 Sep 25	37.63000 -0.70	39.53	37.44	38.48	36,793,952
12 Sep 25	38.33000 -0.73	39.31	38.21	38.68	58,668,152
11 Sep 25	39.06000 +3.55	39.06	35.28	35.60	79,490,184
10 Sep 25	35.51000 +1.10	36.00	33.97	34.41	55,735,452
09 Sep 25	34.41000 +0.31	35.17	33.70	33.95	41,279,824
08 Sep 25	34.10000 +0.10	34.67	33.95	34.18	33,073,050
05 Sep 25	34.00000 +1.08	34.08	32.95	32.95	31,426,496
04 Sep 25	32.92000 -1.33	35.54	32.16	34.42	46,934,272
03 Sep 25	34.25000 -0.09	35.14	34.12	34.44	33,744,716
02 Sep 25	34.34000 -2.03	36.74	34.02	36.70	62,015,924
01 Sep 25	36.37000 -1.09	37.81	35.84	37.21	49,923,644
29 Aug 25	37.46000 +0.27	38.28	36.70	37.15	48,473,732
28 Aug 25	37.19000 +0.67	37.89	35.82	36.12	59,834,048
27 Aug 25	36.52000 -1.30	37.82	36.47	37.54	66,346,348
26 Aug 25	37.82000 +2.12	38.36	34.25	35.00	111,713,296
25 Aug 25	35.70000 +2.06	36.06	33.10	33.80	115,098,328
22 Aug 25	33.64000 +0.92	33.92	32.61	32.61	46,730,368
21 Aug 25	32.72000 -0.75	33.82	32.56	33.77	53,791,416
20 Aug 25	33.47000 +0.40	34.35	32.95	33.01	71,745,664
19 Aug 25	33.07000 -0.75	34.06	33.00	33.63	56,307,388
18 Aug 25	33.82000 -0.63	35.06	33.00	34.02	87,550,784
15 Aug 25	34.45000 -0.53	35.69	34.08	34.87	78,058,832
14 Aug 25	34.98000 -0.71	37.12	34.90	35.68	107,394,624
13 Aug 25	35.69000 +0.93	35.83	34.07	34.21	112,442,672
12 Aug 25	34.76000 +0.88	35.82	33.78	34.50	174,984,816
11 Aug 25	33.88000 +3.08	33.88	31.92	32.99	95,020,472
08 Aug 25	30.80000 +1.67	30.98	28.42	28.84	104,739,080
07 Aug 25	29.13000 +2.11	29.17	27.41	27.51	91,017,000
06 Aug 25	27.02000 +0.29	27.08	26.48	26.67	29,486,842
05 Aug 25	26.73000 +0.26	26.88	26.40	26.53	23,889,276
04 Aug 25	26.47000 -0.09	26.54	25.99	26.40	20,518,996
01 Aug 25	26.56000 -0.41	27.30	26.35	26.90	30,675,424
31 Jul 25	26.97000 +0.46	28.10	26.45	26.47	56,832,128
30 Jul 25	26.51000 -0.94	27.48	26.39	27.47	37,713,508
29 Jul 25	27.45000 -0.63	27.81	27.21	27.76	33,470,196
28 Jul 25	28.08000 +1.66	28.30	26.33	26.37	63,581,080
25 Jul 25	26.42000 -0.45	26.77	26.25	26.50	33,677,432
24 Jul 25	26.87000 +1.96	27.10	24.93	24.93	73,485,664
23 Jul 25	24.91000 -0.13	25.10	24.86	25.05	17,571,212
22 Jul 25	25.04000 -0.05	25.20	24.85	25.10	18,647,696
21 Jul 25	25.09000 +0.30	25.14	24.73	24.78	21,124,592
18 Jul 25	24.79000 +0.05	24.90	24.55	24.72	18,374,768
17 Jul 25	24.74000 +0.46	24.75	24.17	24.22	23,065,232
16 Jul 25	24.28000 +0.06	24.43	24.14	24.22	13,884,171
15 Jul 25	24.22000 -0.24	24.50	24.07	24.31	19,890,374
14 Jul 25	24.46000 -0.08	24.62	24.39	24.56	10,981,743
11 Jul 25	24.54000 +0.04	24.74	24.33	24.43	17,143,416
10 Jul 25	24.50000 +0.04	24.57	24.25	24.44	13,418,647
09 Jul 25	24.46000 -0.20	24.80	24.34	24.65	16,786,748
08 Jul 25	24.66000 +0.75	24.99	23.87	23.88	28,572,680
07 Jul 25	23.91000 -0.30	24.20	23.90	24.17	11,504,700
04 Jul 25	24.21000 -0.31	24.50	24.17	24.50	13,063,351
03 Jul 25	24.52000 +0.50	24.64	24.01	24.11	18,987,116
02 Jul 25	24.02000 -0.40	24.35	23.88	24.35	14,900,757
01 Jul 25	24.42000 +0.05	24.50	24.20	24.39	15,133,981
30 Jun 25	24.37000 +0.29	24.46	24.10	24.10	15,992,309
27 Jun 25	24.08000 +0.00	24.30	24.03	24.16	14,869,521
26 Jun 25	24.08000 -0.11	24.49	24.05	24.21	21,080,358
25 Jun 25	24.19000 +0.21	24.23	23.84	24.16	22,696,056
24 Jun 25	23.98000 +0.58	23.99	23.30	23.43	23,661,634
23 Jun 25	23.40000 +0.14	23.69	23.11	23.15	12,500,721
20 Jun 25	23.26000 -0.12	23.46	23.04	23.36	11,960,721
19 Jun 25	23.38000 -0.25	23.84	23.27	23.63	15,139,558
18 Jun 25	23.63000 +0.52	23.78	22.98	23.03	20,228,494
17 Jun 25	23.11000 -0.04	23.22	22.98	23.12	7,378,987
16 Jun 25	23.15000 +0.12	23.18	22.90	22.95	8,376,576
13 Jun 25	23.03000 -0.33	23.41	23.00	23.30	11,449,298
12 Jun 25	23.36000 +0.04	23.59	23.18	23.31	8,642,050
11 Jun 25	23.32000 +0.15	23.48	23.17	23.17	10,964,484
10 Jun 25	23.17000 -0.36	23.52	22.98	23.52	13,565,125
09 Jun 25	23.53000 +0.17	23.72	23.36	23.36	11,399,551
06 Jun 25	23.36000 -0.13	23.51	23.27	23.50	9,254,939
05 Jun 25	23.49000 +0.20	23.58	23.14	23.29	12,409,050
04 Jun 25	23.29000 +0.26	23.37	23.06	23.08	9,290,601
03 Jun 25	23.03000 +0.04	23.15	22.83	22.88	6,782,600
30 May 25	22.99000 -0.46	23.38	22.93	23.38	13,860,054
29 May 25	23.45000 +0.37	23.54	23.09	23.10	12,018,729
28 May 25	23.08000 +0.00	23.22	22.98	23.13	7,718,799
27 May 25	23.08000 -0.22	23.30	23.03	23.30	9,380,701
26 May 25	23.30000 +0.04	23.40	23.13	23.25	9,733,055
23 May 25	23.26000 -0.31	23.77	23.26	23.60	12,155,100
22 May 25	23.57000 -0.25	23.92	23.56	23.71	11,629,406
21 May 25	23.82000 -0.34	23.96	23.68	23.93	11,846,538
20 May 25	24.16000 -0.05	24.18	23.22	23.99	21,666,662
19 May 25	24.21000 -0.68	25.13	24.20	24.82	25,759,786
16 May 25	24.89000 +0.68	24.94	24.11	24.11	29,059,176
15 May 25	24.21000 -0.34	24.56	24.15	24.56	13,390,550
14 May 25	24.55000 -0.12	24.77	24.37	24.57	16,731,510
13 May 25	24.67000 -0.13	25.09	24.56	25.00	22,353,800
12 May 25	24.80000 +0.51	24.82	24.46	24.59	25,497,416
09 May 25	24.29000 -0.06	24.53	23.99	24.36	23,132,028
08 May 25	24.35000 +0.45	24.45	23.73	23.77	27,714,544
07 May 25	23.90000 +0.05	24.25	23.62	24.18	23,429,914
06 May 25	23.85000 +0.75	23.87	23.20	23.35	22,879,118
30 Apr 25	23.10000 +0.15	23.27	22.93	22.95	14,778,684
29 Apr 25	22.95000 -0.05	23.05	22.82	23.00	11,917,217
28 Apr 25	23.00000 -0.44	23.40	23.00	23.32	14,412,097
25 Apr 25	23.44000 -0.04	23.59	23.38	23.48	14,856,808
24 Apr 25	23.48000 -0.05	23.63	23.18	23.63	20,396,704
23 Apr 25	23.53000 +0.21	23.65	23.31	23.31	30,781,698
22 Apr 25	23.32000 -0.95	23.75	22.91	23.75	52,518,656
21 Apr 25	24.27000 +0.37	24.29	23.57	23.91	23,811,560
18 Apr 25	23.90000 +0.56	23.96	23.25	23.42	20,940,810
17 Apr 25	23.34000 +0.03	23.66	23.16	23.22	14,826,087
16 Apr 25	23.31000 -0.50	23.73	23.10	23.68	18,512,640
15 Apr 25	23.81000 -0.19	24.10	23.58	24.01	21,575,442
14 Apr 25	24.00000 +0.00	24.69	23.98	24.59	32,981,700
11 Apr 25	24.00000 +0.06	24.40	23.48	23.60	35,619,160
10 Apr 25	23.94000 +0.78	24.50	23.73	24.15	41,360,700
09 Apr 25	23.16000 +0.12	23.42	21.51	22.26	55,469,960
08 Apr 25	23.04000 -1.60	24.67	22.19	24.01	76,388,512
07 Apr 25	24.64000 -2.74	25.98	24.64	25.74	32,364,174
03 Apr 25	27.38000 -0.47	28.03	26.84	27.70	30,378,396
02 Apr 25	27.85000 +0.14	28.31	27.60	27.71	14,572,367
01 Apr 25	27.71000 -0.27	28.16	27.64	27.99	16,918,854
31 Mar 25	27.98000 -0.53	28.44	27.56	28.23	24,450,432
28 Mar 25	28.51000 -0.13	29.26	28.50	28.64	18,693,672
27 Mar 25	28.64000 -0.06	29.05	28.13	28.65	23,591,900
26 Mar 25	28.70000 +0.20	29.35	28.36	28.38	22,647,512
25 Mar 25	28.50000 -0.73	29.23	28.36	28.94	25,178,532
24 Mar 25	29.23000 +0.12	29.34	28.33	29.17	34,357,024
21 Mar 25	29.11000 -0.47	30.44	29.04	29.35	46,393,356
20 Mar 25	29.58000 -0.45	29.97	29.45	29.82	28,709,230
19 Mar 25	30.03000 -0.24	30.48	29.47	30.20	42,695,644
18 Mar 25	30.27000 +1.63	30.65	28.70	28.80	79,181,160
17 Mar 25	28.64000 -0.12	28.93	28.45	28.87	20,943,760
14 Mar 25	28.76000 +0.64	28.87	27.98	28.07	26,549,662
13 Mar 25	28.12000 -0.72	28.82	27.87	28.73	27,629,100
12 Mar 25	28.84000 -0.24	29.60	28.75	29.47	28,214,700
11 Mar 25	29.08000 -0.31	29.32	28.63	28.81	31,067,090
10 Mar 25	29.39000 +0.70	30.23	28.76	28.80	63,684,200
07 Mar 25	28.69000 +0.58	29.33	27.94	28.00	46,763,324
06 Mar 25	28.11000 +0.53	28.30	27.79	27.82	31,316,160
05 Mar 25	27.58000 +0.01	27.95	27.31	27.40	19,685,796
04 Mar 25	27.57000 +0.34	27.76	26.98	27.03	21,240,100
03 Mar 25	27.23000 +0.03	27.83	26.99	27.28	27,839,188
28 Feb 25	27.20000 -1.25	28.39	27.18	28.15	37,432,228
27 Feb 25	28.45000 -0.42	28.94	27.72	28.87	49,494,896
26 Feb 25	28.87000 +0.20	29.24	28.30	28.66	40,271,488
25 Feb 25	28.67000 -0.39	29.09	28.40	28.52	34,089,212
24 Feb 25	29.06000 -0.35	29.80	28.76	29.41	46,299,420
21 Feb 25	29.41000 +0.18	29.59	28.81	29.20	63,826,624
20 Feb 25	29.23000 +1.22	29.68	27.80	28.01	83,251,328
19 Feb 25	28.01000 +1.11	28.08	26.83	26.88	50,162,220
18 Feb 25	26.90000 -0.55	27.58	26.72	27.44	31,788,096
17 Feb 25	27.45000 +0.09	27.65	27.12	27.40	33,679,348
14 Feb 25	27.36000 -0.09	27.43	26.97	27.29	28,834,622
13 Feb 25	27.45000 -0.15	27.93	27.05	27.65	43,079,572
12 Feb 25	27.60000 +0.49	27.60	26.99	27.09	37,470,620
11 Feb 25	27.11000 -0.07	27.36	26.85	27.25	26,126,384
10 Feb 25	27.18000 +0.08	27.45	27.08	27.14	34,128,732
07 Feb 25	27.10000 +0.04	27.46	26.71	27.00	50,698,920
06 Feb 25	27.06000 +1.11	27.14	25.68	25.70	52,616,292
05 Feb 25	25.95000 +0.32	26.14	25.73	26.00	23,052,444
27 Jan 25	25.63000 -0.12	26.33	25.60	26.13	21,965,784
24 Jan 25	25.75000 +0.32	25.85	25.31	25.31	17,296,056
23 Jan 25	25.43000 -0.29	26.22	25.40	25.98	22,527,818
22 Jan 25	25.72000 -0.16	26.00	25.52	25.67	17,700,202
21 Jan 25	25.88000 +0.45	25.97	25.43	25.60	23,954,844
20 Jan 25	25.43000 +0.19	25.66	25.31	25.45	17,356,560
17 Jan 25	25.24000 +0.15	25.63	24.93	24.98	16,717,426
16 Jan 25	25.09000 -0.28	25.75	24.91	25.48	20,345,406
15 Jan 25	25.37000 -0.01	25.52	25.20	25.48	17,973,428
14 Jan 25	25.38000 +1.14	25.38	24.14	24.39	31,516,732
13 Jan 25	24.24000 -0.12	24.50	23.85	24.00	14,351,730
10 Jan 25	24.36000 +0.22	24.91	23.97	24.00	29,409,396
09 Jan 25	24.14000 +0.50	24.29	23.48	23.50	22,715,712
08 Jan 25	23.64000 -0.24	23.91	22.95	23.75	20,334,156
07 Jan 25	23.88000 +0.38	23.88	23.41	23.55	14,540,755
06 Jan 25	23.50000 +0.09	23.67	23.25	23.42	14,006,701
03 Jan 25	23.41000 -0.53	24.17	23.34	24.04	20,853,810
02 Jan 25	23.94000 -1.06	25.04	23.66	25.00	32,477,120
31 Dec 24	25.00000 -1.06	26.10	25.00	26.10	27,812,936
30 Dec 24	26.06000 -0.02	26.55	25.79	26.05	21,527,212
27 Dec 24	26.08000 -0.24	26.55	25.95	26.40	25,057,182
26 Dec 24	26.32000 +0.90	26.48	25.33	25.50	30,124,118
25 Dec 24	25.42000 -0.57	25.97	25.40	25.94	17,608,722
24 Dec 24	25.99000 +0.22	26.10	25.51	25.77	16,139,748
23 Dec 24	25.77000 -0.59	26.51	25.73	26.35	19,520,380
20 Dec 24	26.36000 +0.18	26.67	26.00	26.15	24,631,000
19 Dec 24	26.18000 +0.51	26.27	25.23	25.30	23,193,782
18 Dec 24	25.67000 +0.11	25.88	25.47	25.68	15,674,610
17 Dec 24	25.56000 -0.21	25.94	25.50	25.70	17,119,416
16 Dec 24	25.77000 -0.33	26.17	25.60	26.10	19,266,072
13 Dec 24	26.10000 -0.83	26.78	26.08	26.70	31,807,590
12 Dec 24	26.93000 -0.17	27.04	26.51	27.04	26,614,280
11 Dec 24	27.10000 +0.00	27.23	26.85	27.10	26,899,496
10 Dec 24	27.10000 +0.17	27.85	26.99	27.85	45,751,012
09 Dec 24	26.93000 -0.26	27.29	26.62	26.90	31,916,276
06 Dec 24	27.19000 +0.77	28.00	26.15	26.43	50,836,452
05 Dec 24	26.42000 -0.12	26.67	26.11	26.35	23,928,582
04 Dec 24	26.54000 +0.11	27.12	26.19	26.40	32,459,160
03 Dec 24	26.43000 -0.36	26.75	26.10	26.75	31,059,920
02 Dec 24	26.79000 +0.45	27.12	26.35	26.51	38,750,632
29 Nov 24	26.34000 +1.03	26.69	25.15	25.28	46,245,764
28 Nov 24	25.31000 -0.37	25.75	25.25	25.68	23,852,620
27 Nov 24	25.68000 +0.58	25.69	24.65	25.00	33,207,558
26 Nov 24	25.10000 -0.61	25.90	25.09	25.72	32,200,740
25 Nov 24	25.71000 -0.79	26.75	25.30	26.52	48,881,304
22 Nov 24	26.50000 -1.48	27.94	26.41	27.68	58,491,648
21 Nov 24	27.98000 -0.48	28.90	27.65	28.20	67,003,076
20 Nov 24	28.46000 +0.60	29.13	27.42	27.58	104,117,208
19 Nov 24	27.86000 +1.36	28.27	26.00	26.11	90,841,504
18 Nov 24	26.50000 -1.70	28.35	26.16	28.29	95,919,408
15 Nov 24	28.20000 +1.52	29.35	26.48	26.59	131,525,704
14 Nov 24	26.68000 -0.76	27.78	26.60	27.23	38,959,472
13 Nov 24	27.44000 -0.30	27.66	26.72	27.46	48,029,384
12 Nov 24	27.74000 -1.20	29.28	27.46	29.28	71,846,048
11 Nov 24	28.94000 +1.68	29.26	27.23	27.40	78,422,232
08 Nov 24	27.26000 -0.27	28.26	27.10	27.70	63,204,448
07 Nov 24	27.53000 -0.07	27.55	26.65	27.10	66,984,664
06 Nov 24	27.60000 +1.52	28.60	25.88	26.14	102,999,272
05 Nov 24	26.08000 +0.53	26.19	25.30	25.55	60,711,296
04 Nov 24	25.55000 +0.56	26.11	24.78	24.79	40,910,576
01 Nov 24	24.99000 -0.81	26.40	24.96	25.65	58,107,168
31 Oct 24	25.80000 -0.20	26.19	25.51	26.14	54,970,532
30 Oct 24	26.00000 +1.04	26.00	24.70	24.79	77,712,384
29 Oct 24	24.96000 +0.18	25.62	24.54	24.79	57,901,320
28 Oct 24	24.78000 +0.21	25.27	24.47	25.26	43,948,044
25 Oct 24	24.57000 +0.38	24.78	24.18	24.35	35,760,564
24 Oct 24	24.19000 -0.23	24.70	24.14	24.43	29,941,324
23 Oct 24	24.42000 -0.08	24.69	24.22	24.54	36,540,584
22 Oct 24	24.50000 +0.22	24.81	24.17	24.30	37,283,184
21 Oct 24	24.28000 +0.30	24.84	23.95	24.42	52,746,900
18 Oct 24	23.98000 +1.32	24.52	22.60	22.66	55,210,136
17 Oct 24	22.66000 -0.17	23.22	22.63	22.99	24,551,062
16 Oct 24	22.83000 -0.19	23.30	22.51	22.60	24,302,390
15 Oct 24	23.02000 -0.52	23.84	23.01	23.36	31,500,400
14 Oct 24	23.54000 +0.24	23.60	22.63	23.20	41,258,992
11 Oct 24	23.30000 -1.15	24.47	22.86	24.23	48,038,792
10 Oct 24	24.45000 -0.83	25.72	24.08	25.30	63,841,136
09 Oct 24	25.28000 -0.60	26.88	24.70	25.87	103,931,696
08 Oct 24	25.88000 +2.35	25.88	24.51	25.88	101,909,552
30 Sep 24	23.53000 +2.14	23.53	22.30	22.33	79,985,248
27 Sep 24	21.39000 +1.31	21.63	20.34	20.40	44,484,236
26 Sep 24	20.08000 +0.66	20.08	19.36	19.41	23,639,456
25 Sep 24	19.42000 -0.02	19.98	19.41	19.61	26,479,508
24 Sep 24	19.44000 +0.71	19.46	18.72	18.84	21,147,752
23 Sep 24	18.73000 +0.04	18.88	18.50	18.61	8,415,550
20 Sep 24	18.69000 -0.06	18.78	18.54	18.73	7,676,100
19 Sep 24	18.75000 +0.31	18.92	18.31	18.50	12,964,737
18 Sep 24	18.44000 +0.20	18.56	18.23	18.49	9,621,972
13 Sep 24	18.24000 -0.41	18.77	18.22	18.64	9,239,802
12 Sep 24	18.65000 -0.09	18.99	18.65	18.80	6,935,400
11 Sep 24	18.74000 -0.05	18.87	18.60	18.60	6,750,795
10 Sep 24	18.79000 +0.18	18.90	18.31	18.67	8,175,100
09 Sep 24	18.61000 -0.10	18.84	18.50	18.58	7,322,851
06 Sep 24	18.71000 -0.38	19.08	18.71	19.08	7,561,800
05 Sep 24	19.09000 +0.12	19.20	18.97	19.03	6,628,158
04 Sep 24	18.97000 -0.18	19.14	18.82	19.00	6,964,055
03 Sep 24	19.15000 +0.27	19.29	18.87	18.89	9,518,537
02 Sep 24	18.88000 -0.36	19.33	18.87	19.32	11,721,371
30 Aug 24	19.24000 +0.49	19.53	18.75	18.79	19,253,020
29 Aug 24	18.75000 +0.48	18.85	18.12	18.18	12,503,452
28 Aug 24	18.27000 +0.16	18.37	18.02	18.10	7,347,000
27 Aug 24	18.11000 -0.58	18.70	18.06	18.69	13,469,913
26 Aug 24	18.69000 +0.08	18.81	18.56	18.66	8,549,550
23 Aug 24	18.61000 +0.07	18.74	18.45	18.56	9,212,087
22 Aug 24	18.54000 -0.44	19.08	18.49	19.00	15,765,828
21 Aug 24	18.98000 -0.43	19.38	18.98	19.28	17,444,568
20 Aug 24	19.41000 -0.84	20.24	19.34	20.22	24,109,236
19 Aug 24	20.25000 +0.13	20.38	19.98	20.12	10,489,623
16 Aug 24	20.12000 -0.07	20.32	20.04	20.16	9,970,894
15 Aug 24	20.19000 +0.16	20.44	19.88	20.00	12,660,897
14 Aug 24	20.03000 -0.21	20.17	19.94	20.15	8,413,271
13 Aug 24	20.24000 +0.13	20.29	19.83	20.10	12,285,493
12 Aug 24	20.11000 -0.24	20.33	20.04	20.18	8,995,245
09 Aug 24	20.35000 -0.07	20.72	20.31	20.51	12,292,492
08 Aug 24	20.42000 +0.07	20.60	19.97	20.30	14,123,700
07 Aug 24	20.35000 -0.16	20.61	20.34	20.45	12,477,239
06 Aug 24	20.51000 +0.21	20.78	20.19	20.68	16,833,864
05 Aug 24	20.30000 -1.05	21.40	20.30	21.00	29,857,484
02 Aug 24	21.35000 -0.60	21.93	21.28	21.77	21,551,076
01 Aug 24	21.95000 -0.06	22.15	21.75	22.01	24,158,380
31 Jul 24	22.01000 +0.91	22.06	20.83	21.05	37,286,168
30 Jul 24	21.10000 -0.07	21.16	20.50	21.04	22,811,336
29 Jul 24	21.17000 -0.31	21.65	21.15	21.65	19,493,882
26 Jul 24	21.48000 +0.29	21.78	21.00	21.28	28,751,780
25 Jul 24	21.19000 -0.65	21.62	21.02	21.47	35,449,144
24 Jul 24	21.84000 +0.17	22.93	21.77	21.89	46,933,712
23 Jul 24	21.67000 -0.78	22.60	21.65	22.48	42,836,640
22 Jul 24	22.45000 +0.36	22.48	21.75	22.10	42,062,972
19 Jul 24	22.09000 +0.06	22.57	21.82	21.90	54,549,572
18 Jul 24	22.03000 +0.31	22.06	21.11	21.45	38,811,876
17 Jul 24	21.72000 -0.43	22.25	21.70	22.10	36,884,896
16 Jul 24	22.15000 +1.00	22.22	20.84	21.02	49,182,904
15 Jul 24	21.15000 -0.42	21.77	20.98	21.65	30,374,244
12 Jul 24	21.57000 -0.29	21.70	21.30	21.62	25,202,808
11 Jul 24	21.86000 +1.12	21.89	20.80	21.03	47,832,024
10 Jul 24	20.74000 +0.12	20.94	20.50	20.56	22,230,084
09 Jul 24	20.62000 +1.07	20.71	19.29	19.43	27,196,340
08 Jul 24	19.55000 -0.38	19.89	19.46	19.69	13,342,953
05 Jul 24	19.93000 -0.31	20.10	19.53	20.10	18,461,884
04 Jul 24	20.24000 -0.03	20.79	20.15	20.27	16,757,375
03 Jul 24	20.27000 -0.18	20.65	20.27	20.38	11,560,083
02 Jul 24	20.45000 -0.48	20.99	20.33	20.81	18,388,044
01 Jul 24	20.93000 +0.13	21.02	20.53	20.81	17,909,414
28 Jun 24	20.80000 +0.59	21.12	19.96	20.01	27,201,286
27 Jun 24	20.21000 +0.00	20.65	19.99	20.11	17,092,214
26 Jun 24	20.21000 +0.31	20.25	19.61	20.00	14,739,084
25 Jun 24	19.90000 -0.09	20.42	19.77	20.00	14,459,402
24 Jun 24	19.99000 -0.59	20.57	19.98	20.50	13,818,605
21 Jun 24	20.58000 +0.23	20.72	20.23	20.28	11,875,951
20 Jun 24	20.35000 -0.56	20.99	20.31	20.86	14,815,987
19 Jun 24	20.91000 -0.35	21.27	20.83	21.25	16,694,843
18 Jun 24	21.26000 +0.09	21.31	20.95	21.17	20,467,374
17 Jun 24	21.17000 +0.35	21.28	20.74	20.82	25,642,562
14 Jun 24	20.82000 +0.19	20.90	20.43	20.66	15,496,592
13 Jun 24	20.63000 -0.12	20.89	20.57	20.77	14,066,016
12 Jun 24	20.75000 +0.38	20.80	20.25	20.34	18,060,268
11 Jun 24	20.37000 +0.36	20.42	19.71	19.85	13,102,138
07 Jun 24	20.01000 +0.06	20.26	19.80	20.05	12,768,663
06 Jun 24	19.95000 -0.30	20.56	19.89	20.33	17,388,512
05 Jun 24	20.25000 -0.35	20.78	20.23	20.57	13,605,903
04 Jun 24	20.60000 +0.16	20.62	20.23	20.36	11,465,363
03 Jun 24	20.44000 -0.03	20.64	20.27	20.46	12,915,505
31 May 24	20.47000 -0.11	20.86	20.45	20.64	12,761,261
30 May 24	20.58000 +0.14	20.68	20.24	20.28	10,329,932
29 May 24	20.44000 +0.04	20.62	20.23	20.30	9,963,652
28 May 24	20.40000 -0.29	20.92	20.33	20.69	14,726,830
27 May 24	20.69000 +0.49	20.70	19.95	20.21	14,696,900
24 May 24	20.20000 -0.42	20.74	20.13	20.51	14,740,107
23 May 24	20.62000 -0.53	21.14	20.59	21.14	16,843,264
22 May 24	21.15000 +0.10	21.20	20.92	21.00	15,731,802
21 May 24	21.05000 +0.02	21.20	20.70	21.00	18,712,886
20 May 24	21.03000 -0.07	21.44	20.83	21.40	23,874,774
17 May 24	21.10000 +0.48	21.10	20.42	20.50	27,335,326
16 May 24	20.62000 +0.08	20.79	20.54	20.59	12,117,306
15 May 24	20.54000 -0.36	20.86	20.53	20.72	13,340,845
14 May 24	20.90000 -0.06	21.25	20.83	20.91	12,424,115
13 May 24	20.96000 -0.15	21.15	20.71	20.82	15,881,514
10 May 24	21.11000 -0.23	21.39	21.00	21.34	18,551,756
09 May 24	21.34000 +0.48	21.35	20.81	20.85	20,778,840
08 May 24	20.86000 -0.43	21.26	20.83	21.20	23,053,558
07 May 24	21.29000 -0.34	21.58	21.11	21.56	28,899,150
06 May 24	21.63000 +0.54	21.75	21.23	21.30	37,461,800
30 Apr 24	21.09000 +0.24	21.38	20.73	20.97	40,483,992
29 Apr 24	20.85000 +0.71	20.86	20.16	20.24	43,465,728
26 Apr 24	20.14000 -0.05	20.21	19.72	19.80	45,878,600
25 Apr 24	20.19000 +1.23	20.36	19.42	19.60	62,306,504
24 Apr 24	18.96000 +0.01	19.05	18.80	19.00	10,494,010
23 Apr 24	18.95000 +0.10	19.08	18.84	18.86	10,332,860
22 Apr 24	18.85000 -0.11	19.16	18.75	18.82	10,567,105
19 Apr 24	18.96000 +0.01	19.02	18.75	18.81	12,553,542
18 Apr 24	18.95000 +0.55	19.24	18.40	18.46	23,931,256
17 Apr 24	18.40000 +0.75	18.43	17.82	17.82	14,202,427
16 Apr 24	17.65000 -0.63	18.35	17.62	18.11	14,172,744
15 Apr 24	18.28000 +0.02	18.52	18.01	18.34	12,038,906
12 Apr 24	18.26000 -0.15	18.65	18.25	18.40	7,700,101
11 Apr 24	18.41000 -0.01	18.67	18.20	18.25	7,938,001
10 Apr 24	18.42000 -0.30	19.04	18.25	18.97	11,461,865
09 Apr 24	18.72000 +0.16	18.75	18.51	18.51	6,508,290
08 Apr 24	18.56000 -0.37	18.99	18.53	18.93	9,344,936
03 Apr 24	18.93000 -0.15	19.10	18.84	19.09	8,266,407
02 Apr 24	19.08000 -0.21	19.29	18.93	19.29	9,693,766
01 Apr 24	19.29000 +0.59	19.30	18.79	18.79	12,738,313
29 Mar 24	18.70000 +0.12	18.77	18.42	18.59	8,264,744
28 Mar 24	18.58000 +0.44	18.83	18.12	18.12	13,854,128
27 Mar 24	18.14000 -0.69	18.86	18.13	18.80	13,700,390
26 Mar 24	18.83000 -0.10	19.06	18.56	18.90	13,460,239
25 Mar 24	18.93000 -0.50	19.52	18.90	19.28	13,775,744
22 Mar 24	19.43000 -0.46	19.82	19.21	19.77	19,993,764
21 Mar 24	19.89000 -0.14	20.10	19.72	20.03	14,038,711
20 Mar 24	20.03000 +0.03	20.08	19.86	20.00	15,665,081
19 Mar 24	20.00000 -0.09	20.27	20.00	20.15	20,484,356
18 Mar 24	20.09000 +0.17	20.17	19.82	20.08	19,341,842
15 Mar 24	19.92000 +0.35	19.93	19.50	19.53	19,087,684
14 Mar 24	19.57000 -0.28	19.97	19.30	19.82	18,661,632
13 Mar 24	19.85000 -0.16	20.05	19.76	20.01	16,933,960
12 Mar 24	20.01000 +0.04	20.13	19.71	19.97	19,402,300
11 Mar 24	19.97000 +0.16	19.97	19.51	19.68	17,237,760
08 Mar 24	19.81000 +0.13	19.85	19.46	19.60	17,040,548
07 Mar 24	19.68000 -0.16	20.58	19.68	19.99	32,028,396
06 Mar 24	19.84000 +0.06	20.07	19.52	19.67	17,506,156
05 Mar 24	19.78000 -0.25	20.17	19.65	19.81	25,122,856
04 Mar 24	20.03000 -0.23	20.54	19.90	20.42	29,564,850
01 Mar 24	20.26000 +0.41	20.35	19.71	19.91	40,354,800
29 Feb 24	19.85000 +1.01	19.90	18.62	18.65	33,318,712
28 Feb 24	18.84000 -1.17	20.15	18.80	19.82	44,247,288
27 Feb 24	20.01000 -0.17	20.11	19.32	19.63	47,519,616
26 Feb 24	20.18000 +1.58	20.19	18.96	19.10	53,937,732
23 Feb 24	18.60000 +0.20	18.64	18.17	18.40	18,748,486
22 Feb 24	18.40000 +0.27	18.45	18.02	18.02	17,448,168
21 Feb 24	18.13000 +0.04	18.63	17.90	17.95	23,148,056
20 Feb 24	18.09000 -0.16	18.15	17.76	18.10	17,967,948
19 Feb 24	18.25000 -0.25	18.54	17.92	18.50	29,932,540
08 Feb 24	18.50000 +0.64	19.20	17.86	18.09	58,084,328
07 Feb 24	17.86000 +1.62	17.86	17.28	17.49	26,201,768
06 Feb 24	16.24000 +1.48	16.24	15.10	15.18	18,540,532
05 Feb 24	14.76000 -0.94	15.63	14.45	15.58	22,478,516
02 Feb 24	15.70000 -0.81	16.85	15.21	16.58	18,143,500
01 Feb 24	16.51000 +0.01	16.85	16.24	16.48	13,433,453
31 Jan 24	16.50000 -0.72	17.27	16.47	17.21	12,987,232
30 Jan 24	17.22000 -0.59	17.85	17.20	17.71	8,427,467
29 Jan 24	17.81000 -0.44	18.38	17.75	18.30	8,117,765
26 Jan 24	18.25000 -0.27	18.60	18.17	18.45	9,773,508
25 Jan 24	18.52000 +0.53	18.55	17.89	18.02	11,226,420
24 Jan 24	17.99000 +0.21	18.06	17.40	17.87	10,448,540
23 Jan 24	17.78000 +0.51	18.00	17.23	17.27	13,535,403
22 Jan 24	17.27000 -0.88	18.23	17.22	18.19	11,709,268
19 Jan 24	18.15000 -0.28	18.58	18.14	18.43	8,124,519
18 Jan 24	18.43000 +0.04	18.45	17.85	18.25	12,935,263
17 Jan 24	18.39000 -0.45	18.85	18.39	18.80	8,061,135
16 Jan 24	18.84000 -0.03	19.03	18.63	18.85	8,066,601
15 Jan 24	18.87000 -0.27	19.11	18.78	19.07	6,944,107
12 Jan 24	19.14000 -0.02	19.32	19.01	19.15	7,051,041
11 Jan 24	19.16000 +0.32	19.24	18.76	18.80	7,756,983
10 Jan 24	18.84000 -0.08	19.10	18.56	18.86	8,212,840
09 Jan 24	18.92000 +0.21	19.18	18.70	18.70	13,416,318
08 Jan 24	18.71000 -0.86	19.50	18.68	19.47	20,099,372
05 Jan 24	19.57000 -0.32	20.08	19.50	19.92	12,242,275
04 Jan 24	19.89000 -0.30	20.18	19.82	20.14	8,598,482
03 Jan 24	20.19000 -0.27	20.55	20.02	20.39	10,513,368
02 Jan 24	20.46000 -0.26	20.78	20.46	20.78	9,570,668
29 Dec 23	20.72000 +0.27	20.75	20.43	20.47	9,841,653
28 Dec 23	20.45000 +0.55	20.55	19.79	19.82	12,813,631
27 Dec 23	19.90000 +0.10	19.94	19.67	19.85	5,978,819
26 Dec 23	19.80000 -0.30	20.09	19.72	20.09	6,634,300
25 Dec 23	20.10000 +0.14	20.18	19.87	19.92	5,360,600
22 Dec 23	19.96000 -0.13	20.32	19.86	20.10	8,429,700
21 Dec 23	20.09000 +0.13	20.16	19.66	19.82	8,325,046
20 Dec 23	19.96000 -0.33	20.38	19.95	20.38	7,902,955
19 Dec 23	20.29000 +0.07	20.43	20.03	20.21	5,737,063
18 Dec 23	20.22000 -0.43	20.61	20.14	20.60	7,836,499
15 Dec 23	20.65000 -0.20	21.03	20.63	20.96	7,608,151
14 Dec 23	20.85000 -0.16	21.29	20.83	21.16	6,397,446
13 Dec 23	21.01000 -0.25	21.37	21.01	21.17	7,250,065
12 Dec 23	21.26000 -0.11	21.44	21.18	21.37	5,944,968
11 Dec 23	21.37000 +0.25	21.38	20.67	21.10	9,004,179
08 Dec 23	21.12000 +0.00	21.45	21.12	21.13	7,675,631
07 Dec 23	21.12000 -0.04	21.28	20.95	21.08	5,735,542
06 Dec 23	21.16000 +0.08	21.28	21.05	21.08	6,850,055
05 Dec 23	21.08000 -0.57	21.65	21.08	21.65	8,917,901
04 Dec 23	21.65000 -0.30	22.10	21.65	21.95	7,752,739
01 Dec 23	21.95000 +0.07	21.99	21.63	21.88	7,674,312
30 Nov 23	21.88000 -0.36	22.24	21.76	22.21	8,751,515
29 Nov 23	22.24000 -0.12	22.58	22.20	22.39	7,051,364
28 Nov 23	22.36000 +0.13	22.59	22.14	22.31	8,060,462
27 Nov 23	22.23000 +0.05	22.36	22.01	22.18	8,397,580
24 Nov 23	22.18000 -0.33	22.50	22.07	22.50	7,863,233
23 Nov 23	22.51000 +0.25	22.60	22.14	22.22	7,485,130
22 Nov 23	22.26000 -0.47	22.75	22.25	22.67	11,769,397
21 Nov 23	22.73000 -0.20	23.14	22.67	22.94	10,186,857
20 Nov 23	22.93000 +0.16	23.01	22.66	22.77	8,261,571
17 Nov 23	22.77000 +0.05	22.90	22.68	22.72	6,808,501
16 Nov 23	22.72000 -0.22	23.10	22.71	22.88	7,625,554
15 Nov 23	22.94000 -0.10	23.48	22.88	23.18	10,261,293
14 Nov 23	23.04000 +0.21	23.23	22.77	22.78	10,126,776
13 Nov 23	22.83000 +0.03	23.04	22.71	22.86	8,709,404
10 Nov 23	22.80000 -0.12	23.07	22.63	22.83	10,981,787
09 Nov 23	22.92000 -0.38	23.53	22.86	23.30	17,011,748
08 Nov 23	23.30000 +0.60	23.79	22.62	22.66	37,637,244
07 Nov 23	22.70000 +0.44	22.82	22.15	22.25	17,795,360
06 Nov 23	22.26000 +0.39	22.38	22.01	22.06	12,529,045
03 Nov 23	21.87000 +0.64	21.97	21.39	21.39	14,778,635
02 Nov 23	21.23000 -0.23	21.58	21.18	21.40	8,448,828
01 Nov 23	21.46000 +0.00	21.63	21.34	21.46	7,195,533
31 Oct 23	21.46000 -0.03	21.59	21.23	21.48	9,276,260
30 Oct 23	21.49000 +0.55	21.65	20.82	20.88	14,617,435
27 Oct 23	20.94000 +0.35	21.04	20.26	20.46	13,303,919
26 Oct 23	20.59000 +0.21	20.59	20.00	20.20	12,099,561
25 Oct 23	20.38000 +0.10	20.63	20.29	20.34	13,441,307
24 Oct 23	20.28000 -0.83	20.96	19.56	20.88	25,189,286
23 Oct 23	21.11000 -0.44	21.47	21.01	21.46	10,578,169
20 Oct 23	21.55000 -0.45	22.04	21.53	21.88	10,653,013
19 Oct 23	22.00000 -0.23	22.33	21.96	22.12	9,884,857
18 Oct 23	22.23000 -0.51	22.68	22.21	22.68	11,054,479
17 Oct 23	22.74000 +0.10	22.82	22.53	22.64	9,079,138
16 Oct 23	22.64000 -0.53	23.20	22.52	23.10	15,265,029
13 Oct 23	23.17000 -0.22	23.45	23.11	23.26	11,041,073
12 Oct 23	23.39000 -0.06	23.60	23.28	23.54	13,177,963
11 Oct 23	23.45000 +0.36	23.56	23.05	23.10	19,677,368
10 Oct 23	23.09000 -0.15	23.31	23.01	23.20	10,440,791
09 Oct 23	23.24000 +0.16	23.24	22.71	23.00	12,884,138
28 Sep 23	23.08000 +0.12	23.20	22.90	22.98	12,918,275
27 Sep 23	22.96000 +0.01	23.39	22.93	23.10	16,344,664
26 Sep 23	22.95000 -0.21	23.05	22.82	22.95	11,805,391
25 Sep 23	23.16000 +0.35	23.21	22.82	22.85	20,765,024
22 Sep 23	22.81000 +0.38	22.83	22.18	22.30	15,306,801
21 Sep 23	22.43000 -0.18	22.73	22.35	22.46	12,066,627
20 Sep 23	22.61000 -0.22	23.03	22.60	22.70	15,085,530
19 Sep 23	22.83000 -0.77	23.45	22.77	23.35	29,578,076
18 Sep 23	23.60000 +1.12	24.17	22.88	22.90	56,306,608
15 Sep 23	22.48000 +0.05	22.74	22.27	22.54	14,820,195
14 Sep 23	22.43000 -0.26	22.71	22.34	22.70	10,554,691
13 Sep 23	22.69000 -0.58	23.18	22.50	23.10	23,114,822
12 Sep 23	23.27000 -0.14	23.69	23.08	23.25	16,054,363
11 Sep 23	23.41000 -0.30	23.80	23.13	23.80	26,233,972
08 Sep 23	23.71000 +1.03	24.13	22.68	22.68	46,686,412
07 Sep 23	22.68000 -0.83	23.35	22.62	23.35	19,290,888
06 Sep 23	23.51000 +0.45	23.60	22.67	22.91	24,563,540
05 Sep 23	23.06000 +0.36	23.20	22.58	22.70	19,706,360
04 Sep 23	22.70000 +0.35	22.70	22.32	22.43	10,721,907
01 Sep 23	22.35000 +0.00	22.43	22.16	22.31	6,487,231
31 Aug 23	22.35000 -0.01	22.54	22.22	22.25	10,737,493
30 Aug 23	22.36000 +0.11	22.68	22.16	22.23	15,922,734
29 Aug 23	22.25000 +0.81	22.25	21.42	21.49	16,171,041
28 Aug 23	21.44000 +0.34	22.40	21.33	22.30	21,827,318
25 Aug 23	21.10000 -0.71	21.69	21.01	21.65	18,050,012
24 Aug 23	21.81000 -0.24	22.23	21.78	22.05	12,368,474
23 Aug 23	22.05000 -0.48	22.51	22.05	22.51	9,131,624
22 Aug 23	22.53000 +0.28	22.90	22.08	22.54	18,129,268
21 Aug 23	22.25000 -0.85	23.23	22.21	23.06	18,516,724
18 Aug 23	23.10000 -0.34	23.49	23.10	23.38	6,635,362
17 Aug 23	23.44000 +0.21	23.50	22.95	23.20	10,658,982
16 Aug 23	23.23000 -0.38	23.62	23.22	23.51	8,219,420
15 Aug 23	23.61000 -0.35	23.93	23.43	23.93	9,382,296
14 Aug 23	23.96000 +0.06	23.97	23.57	23.80	9,320,846
11 Aug 23	23.90000 -0.44	24.40	23.87	24.35	12,298,561
10 Aug 23	24.34000 +0.07	24.44	24.24	24.26	5,120,902
09 Aug 23	24.27000 -0.19	24.40	24.20	24.30	7,303,427
08 Aug 23	24.46000 -0.09	24.65	24.36	24.50	8,406,140
07 Aug 23	24.55000 -0.11	24.68	24.42	24.67	8,434,870
04 Aug 23	24.66000 +0.18	24.94	24.52	24.61	16,652,756
03 Aug 23	24.48000 +0.00	24.55	24.29	24.38	10,000,599
02 Aug 23	24.48000 +0.09	24.51	24.24	24.25	9,077,297
01 Aug 23	24.39000 -0.11	24.59	24.22	24.51	14,324,074
31 Jul 23	24.50000 +0.01	24.95	24.45	24.50	20,419,984
28 Jul 23	24.49000 +0.30	24.53	24.03	24.19	12,977,849
27 Jul 23	24.19000 -0.71	25.00	24.08	24.90	22,303,864
26 Jul 23	24.90000 -0.26	25.17	24.88	25.16	8,241,042
25 Jul 23	25.16000 +0.39	25.23	24.97	25.03	9,392,161
24 Jul 23	24.77000 -0.13	24.96	24.51	24.74	5,814,472
21 Jul 23	24.90000 -0.03	25.08	24.80	24.94	7,373,157
20 Jul 23	24.93000 -0.23	25.35	24.91	25.20	9,369,706
19 Jul 23	25.16000 -0.53	25.77	24.80	25.60	17,832,228
18 Jul 23	25.69000 +0.09	25.89	25.52	25.60	8,009,990
17 Jul 23	25.60000 -0.05	25.83	25.33	25.65	9,315,772
14 Jul 23	25.65000 -0.25	26.04	25.61	25.89	12,357,184
13 Jul 23	25.90000 +0.13	26.22	25.83	25.84	11,061,900
12 Jul 23	25.77000 -0.69	26.53	25.76	26.53	16,683,781
11 Jul 23	26.46000 +0.17	26.50	26.13	26.29	11,671,270
10 Jul 23	26.29000 +0.14	26.50	26.10	26.15	9,352,051
07 Jul 23	26.15000 -0.49	26.51	26.03	26.50	14,183,003
06 Jul 23	26.64000 +0.22	26.90	26.03	26.24	22,613,712
05 Jul 23	26.42000 +0.12	26.57	26.06	26.27	17,750,542
04 Jul 23	26.30000 +0.19	26.57	25.91	26.05	20,735,380
03 Jul 23	26.11000 -0.09	26.66	26.08	26.33	21,029,390
30 Jun 23	26.20000 +0.01	26.29	25.84	26.00	20,583,996
29 Jun 23	26.19000 +0.74	26.35	25.35	25.45	30,391,508
28 Jun 23	25.45000 +0.17	25.58	24.53	25.29	16,762,968
27 Jun 23	25.28000 +0.02	25.44	24.95	25.16	12,118,194
26 Jun 23	25.26000 -0.49	26.05	25.10	25.45	17,617,188
21 Jun 23	25.75000 -0.45	26.39	25.74	26.05	21,180,496
20 Jun 23	26.20000 +0.58	26.42	25.29	25.50	31,503,550
19 Jun 23	25.62000 +0.03	25.75	25.36	25.52	16,276,079
16 Jun 23	25.59000 +0.06	25.71	25.28	25.60	16,022,048
15 Jun 23	25.53000 +0.59	25.77	24.99	24.99	22,592,514
14 Jun 23	24.94000 -0.12	25.21	24.81	25.06	10,893,797
13 Jun 23	25.06000 +0.26	25.12	24.64	24.73	13,907,155
12 Jun 23	24.80000 -0.32	25.15	24.75	25.12	13,564,136
09 Jun 23	25.12000 +1.35	25.12	23.56	23.76	27,264,440
08 Jun 23	23.77000 -0.49	24.18	23.64	24.18	14,844,642
07 Jun 23	24.26000 -0.11	24.56	24.12	24.40	7,907,158
06 Jun 23	24.37000 -0.63	24.94	24.21	24.91	11,834,773
05 Jun 23	25.00000 +0.00	25.25	24.83	25.05	12,313,384
02 Jun 23	25.00000 +0.14	25.07	24.65	24.85	14,456,130
01 Jun 23	24.86000 +0.70	24.90	24.00	24.15	20,111,252
31 May 23	24.16000 -0.26	24.42	24.02	24.42	9,850,312
30 May 23	24.42000 -0.21	24.62	24.00	24.59	11,968,341
29 May 23	24.63000 +0.12	24.95	24.54	24.60	11,475,882
26 May 23	24.51000 +0.08	24.56	24.12	24.41	9,081,130
25 May 23	24.43000 -0.07	24.77	24.12	24.38	13,245,670
24 May 23	24.50000 +0.04	24.75	24.15	24.38	10,009,701
23 May 23	24.46000 -0.14	24.89	24.42	24.64	10,361,783
22 May 23	24.60000 -0.15	24.73	24.42	24.72	10,654,882
19 May 23	24.75000 +0.33	24.88	24.23	24.35	18,556,388
18 May 23	24.42000 +0.23	24.78	23.95	24.02	21,235,160
17 May 23	24.19000 +0.20	24.21	23.92	23.99	9,842,448
16 May 23	23.99000 -0.09	24.22	23.86	24.05	10,491,840
15 May 23	24.08000 +0.47	24.15	23.37	23.56	15,978,100
12 May 23	23.61000 -0.80	24.45	23.58	24.43	25,571,780
11 May 23	24.41000 -0.10	24.65	24.36	24.60	12,724,108
10 May 23	24.51000 +0.01	24.63	24.18	24.41	12,941,749
09 May 23	24.50000 -0.34	25.01	24.42	24.78	17,650,560
08 May 23	24.84000 -0.13	25.07	24.21	25.00	23,136,878
05 May 23	24.97000 -0.79	25.68	24.90	25.67	20,620,320
04 May 23	25.76000 -0.36	26.15	25.67	26.15	12,657,517
28 Apr 23	26.12000 +0.69	26.12	25.45	25.61	14,209,904
27 Apr 23	25.43000 +0.13	25.68	25.22	25.35	12,952,776
26 Apr 23	25.30000 +0.04	25.53	24.96	25.31	15,998,771
25 Apr 23	25.26000 -0.09	25.55	24.87	25.35	19,750,920
24 Apr 23	25.35000 -1.88	26.22	25.11	26.22	37,035,284
21 Apr 23	27.23000 -1.22	28.51	27.15	28.50	26,533,454
20 Apr 23	28.45000 -0.05	28.63	28.15	28.59	13,248,171
19 Apr 23	28.50000 -0.21	28.95	28.43	28.71	13,790,053
18 Apr 23	28.71000 -0.34	29.13	28.67	29.09	15,030,599
17 Apr 23	29.05000 -0.12	29.31	28.84	29.15	15,138,925
14 Apr 23	29.17000 +0.32	29.31	28.51	29.00	20,731,552
13 Apr 23	28.85000 -1.33	29.89	28.84	29.88	33,900,648
12 Apr 23	30.18000 +0.13	30.74	30.06	30.06	23,328,996
11 Apr 23	30.05000 -0.30	30.30	29.67	30.11	28,106,868
10 Apr 23	30.35000 -1.53	31.30	30.19	31.30	39,520,352
07 Apr 23	31.88000 +0.60	32.65	30.93	31.15	52,640,408
06 Apr 23	31.28000 +0.67	31.29	30.10	30.30	37,270,372
04 Apr 23	30.61000 -0.23	31.07	30.35	30.74	21,734,980
03 Apr 23	30.84000 +0.49	30.88	30.38	30.38	21,205,688
31 Mar 23	30.35000 +0.04	30.48	29.98	30.31	14,940,830
30 Mar 23	30.31000 +0.04	30.69	29.92	30.28	14,398,956
29 Mar 23	30.27000 +0.20	30.67	29.92	30.46	15,604,528
28 Mar 23	30.07000 -1.28	31.46	30.06	31.41	27,119,028
27 Mar 23	31.35000 +0.20	31.66	30.77	31.15	27,664,654
24 Mar 23	31.15000 -0.14	31.49	30.83	31.08	29,321,484
23 Mar 23	31.29000 +1.65	31.39	29.50	29.62	55,073,600
22 Mar 23	29.64000 +0.74	29.69	28.90	28.97	22,572,686
21 Mar 23	28.90000 +0.40	28.92	28.33	28.57	11,859,273
20 Mar 23	28.50000 +0.25	28.96	28.25	28.25	14,142,591
17 Mar 23	28.25000 +0.53	28.60	28.00	28.00	15,769,859
16 Mar 23	27.72000 -0.97	28.55	27.69	28.46	16,574,690
15 Mar 23	28.69000 +0.65	29.20	28.11	28.11	19,105,920
14 Mar 23	28.04000 -0.22	28.19	27.43	28.11	14,096,385
13 Mar 23	28.26000 +0.05	28.41	27.76	28.12	15,442,780
10 Mar 23	28.21000 -0.15	28.45	28.01	28.28	11,857,281
09 Mar 23	28.36000 -0.52	29.60	27.86	28.88	25,532,920
08 Mar 23	28.88000 +0.31	28.93	28.34	28.40	9,772,440
07 Mar 23	28.57000 -1.40	29.92	28.55	29.92	24,103,372
06 Mar 23	29.97000 +0.34	30.18	29.36	29.60	18,393,460
03 Mar 23	29.63000 -0.15	30.05	29.19	29.93	13,114,968
02 Mar 23	29.78000 +0.28	30.10	29.48	29.60	18,985,260
01 Mar 23	29.50000 +0.15	29.62	29.05	29.22	15,014,345
28 Feb 23	29.35000 +0.40	29.55	28.82	29.10	10,859,829
27 Feb 23	28.95000 -0.33	29.36	28.90	29.11	11,957,334
24 Feb 23	29.28000 -0.30	29.85	29.24	29.55	11,036,105
23 Feb 23	29.58000 -0.27	29.95	29.43	29.83	11,329,266
22 Feb 23	29.85000 -0.09	30.09	29.61	29.71	13,660,685
21 Feb 23	29.94000 +0.04	30.28	29.61	29.80	13,989,596
20 Feb 23	29.90000 +0.43	29.99	29.24	29.45	17,604,412
17 Feb 23	29.47000 -0.73	30.51	29.46	30.32	26,624,700
16 Feb 23	30.20000 -0.23	31.10	29.82	30.47	41,267,512
15 Feb 23	30.43000 +0.27	30.55	29.85	30.15	24,239,696
14 Feb 23	30.16000 -0.30	30.49	29.89	30.48	19,189,700
13 Feb 23	30.46000 +0.14	30.57	29.88	30.28	24,618,240
10 Feb 23	30.32000 -0.23	31.19	30.21	30.22	33,938,336
09 Feb 23	30.55000 +1.07	30.92	29.22	29.31	40,739,992
08 Feb 23	29.48000 -1.02	30.22	29.41	30.20	41,670,784
07 Feb 23	30.50000 +2.10	31.24	28.68	28.69	71,770,848
06 Feb 23	28.40000 -0.39	28.69	28.19	28.50	17,479,228
03 Feb 23	28.79000 +0.16	28.91	27.98	28.50	24,392,544
02 Feb 23	28.63000 +0.30	29.07	28.18	28.46	30,132,862
01 Feb 23	28.33000 +0.38	28.33	27.86	28.02	18,991,092
31 Jan 23	27.95000 +0.10	28.09	27.70	27.90	16,615,792
30 Jan 23	27.85000 +0.38	28.27	27.79	28.03	24,114,404
20 Jan 23	27.47000 +0.02	27.85	27.29	27.65	15,300,170
19 Jan 23	27.45000 +0.41	27.50	26.94	27.08	14,763,226
18 Jan 23	27.04000 +0.30	27.22	26.68	26.76	12,639,666
17 Jan 23	26.74000 +0.20	26.86	26.55	26.56	11,151,564
16 Jan 23	26.54000 +0.48	26.78	26.00	26.06	18,106,048
13 Jan 23	26.06000 +0.20	26.08	25.71	25.93	7,971,079
12 Jan 23	25.86000 +0.10	26.17	25.78	25.85	7,737,665
11 Jan 23	25.76000 -0.34	26.29	25.66	26.10	11,587,351
10 Jan 23	26.10000 -0.22	26.43	26.05	26.30	9,509,726
09 Jan 23	26.32000 -0.07	26.56	26.28	26.39	9,720,897
06 Jan 23	26.39000 +0.21	26.56	26.03	26.16	12,018,659
05 Jan 23	26.18000 +0.14	26.22	25.97	26.10	10,550,703
04 Jan 23	26.04000 -0.09	26.21	25.83	26.05	7,341,783
03 Jan 23	26.13000 +0.48	26.14	25.27	25.66	9,716,756
30 Dec 22	25.65000 +0.05	25.77	25.61	25.65	4,679,733
29 Dec 22	25.60000 -0.07	25.83	25.52	25.57	5,111,647
28 Dec 22	25.67000 -0.35	25.90	25.55	25.86	5,813,839
27 Dec 22	26.02000 +0.12	26.09	25.76	26.00	6,462,530
26 Dec 22	25.90000 +0.56	25.90	25.42	25.46	6,877,074
23 Dec 22	25.34000 -0.23	25.59	25.26	25.41	6,959,291
22 Dec 22	25.57000 -0.29	26.04	25.45	25.96	10,786,604
21 Dec 22	25.86000 -0.28	26.25	25.78	26.00	8,254,189
20 Dec 22	26.14000 -0.08	26.48	26.00	26.00	8,192,963
19 Dec 22	26.22000 -0.76	26.98	26.11	26.97	14,449,703
16 Dec 22	26.98000 -0.49	27.25	26.83	27.25	13,550,584
15 Dec 22	27.47000 +0.39	27.67	26.84	27.00	18,163,936
14 Dec 22	27.08000 +0.20	27.57	27.02	27.27	14,949,883
13 Dec 22	26.88000 -0.64	27.50	26.85	27.50	16,264,625
12 Dec 22	27.52000 +0.26	27.80	26.67	27.18	22,142,872
09 Dec 22	27.26000 +0.21	27.39	27.00	27.20	13,373,026
08 Dec 22	27.05000 -0.23	27.32	26.96	27.27	9,548,681
07 Dec 22	27.28000 -0.17	27.62	27.21	27.38	12,379,593
06 Dec 22	27.45000 -0.19	27.75	27.34	27.54	14,730,182
05 Dec 22	27.64000 +0.33	27.66	27.32	27.50	14,778,962
02 Dec 22	27.31000 -0.03	27.53	27.16	27.34	10,743,856
01 Dec 22	27.34000 +0.79	28.10	27.03	27.03	27,309,536
30 Nov 22	26.55000 -0.15	27.00	26.44	26.70	11,058,048
29 Nov 22	26.70000 +0.59	26.83	26.14	26.20	12,441,709
28 Nov 22	26.11000 -0.49	26.17	25.63	26.09	16,385,384
25 Nov 22	26.60000 -0.40	26.95	26.54	26.95	9,754,481
24 Nov 22	27.00000 -0.27	27.45	26.87	27.34	9,195,401
23 Nov 22	27.27000 +0.20	27.37	26.65	27.15	13,422,024
22 Nov 22	27.07000 -0.45	27.65	26.99	27.57	14,031,009
21 Nov 22	27.52000 -0.37	27.75	27.23	27.75	14,103,226
18 Nov 22	27.89000 -0.47	28.50	27.81	28.28	23,077,740
17 Nov 22	28.36000 +0.42	28.37	27.41	27.78	22,586,818
16 Nov 22	27.94000 -0.13	28.37	27.76	28.10	22,947,556
15 Nov 22	28.07000 +1.15	28.13	26.73	26.80	33,081,878
14 Nov 22	26.92000 -0.30	27.54	26.73	27.45	22,627,728
11 Nov 22	27.22000 +1.30	27.67	26.57	26.73	39,155,248
10 Nov 22	25.92000 -0.55	26.28	25.70	26.21	20,468,084
09 Nov 22	26.47000 -0.28	26.87	26.46	26.75	10,786,915
08 Nov 22	26.75000 -0.37	27.11	26.44	27.10	16,258,547
07 Nov 22	27.12000 -0.12	27.44	26.92	27.09	16,051,507
04 Nov 22	27.24000 +0.56	27.28	26.55	26.58	24,198,200
03 Nov 22	26.68000 -0.05	26.89	26.29	26.36	16,036,205
02 Nov 22	26.73000 +0.64	26.88	25.98	26.09	20,438,384
01 Nov 22	26.09000 +0.78	26.11	25.10	25.52	19,196,876
31 Oct 22	25.31000 +0.13	25.66	24.83	25.01	16,661,567
28 Oct 22	25.18000 -1.02	26.32	25.06	26.11	19,724,164
27 Oct 22	26.20000 -0.36	27.14	26.20	26.37	17,218,768
26 Oct 22	26.56000 +0.76	26.98	25.30	25.78	28,230,960
25 Oct 22	25.80000 -1.44	26.07	24.63	26.00	38,116,552
24 Oct 22	27.24000 -0.75	28.40	27.12	28.01	21,575,470
21 Oct 22	27.99000 +0.04	28.35	27.79	27.93	12,818,446
20 Oct 22	27.95000 +0.03	28.47	27.50	27.78	18,295,036
19 Oct 22	27.92000 +0.31	28.50	27.61	27.70	25,758,366
18 Oct 22	27.61000 -0.09	27.84	27.23	27.78	20,674,812
17 Oct 22	27.70000 +1.16	27.75	26.17	26.25	25,028,078
14 Oct 22	26.54000 +0.69	26.68	26.04	26.16	15,405,082
13 Oct 22	25.85000 -0.08	26.28	25.58	25.66	13,759,474
12 Oct 22	25.93000 +1.13	25.96	24.53	24.70	16,979,140
11 Oct 22	24.80000 +0.03	25.00	24.40	24.85	11,635,828
10 Oct 22	24.77000 -1.29	26.20	24.65	26.10	19,467,592
30 Sep 22	26.06000 -0.29	26.45	25.98	26.21	10,007,248
29 Sep 22	26.35000 -0.02	26.94	26.11	26.65	12,273,837
28 Sep 22	26.37000 -0.95	27.39	26.37	27.39	14,080,228
27 Sep 22	27.32000 +0.39	27.37	26.60	27.03	12,816,093
26 Sep 22	26.93000 -0.24	27.53	26.63	26.67	13,396,360
23 Sep 22	27.17000 -1.44	28.71	27.10	28.51	26,370,600
22 Sep 22	28.61000 -0.22	29.17	28.51	28.57	12,137,767
21 Sep 22	28.83000 -0.20	29.05	28.39	28.82	9,369,389
20 Sep 22	29.03000 +0.42	29.23	28.61	28.62	13,197,207
19 Sep 22	28.61000 +0.21	29.00	28.21	28.41	14,312,926
16 Sep 22	28.40000 -0.38	28.94	28.38	28.56	13,828,454
15 Sep 22	28.78000 -1.07	30.00	28.50	29.88	25,341,184
14 Sep 22	29.85000 -0.66	30.09	29.66	29.88	18,562,572
13 Sep 22	30.51000 +0.17	30.85	30.35	30.44	13,720,531
09 Sep 22	30.34000 +0.05	30.53	29.98	30.20	14,850,473
08 Sep 22	30.29000 -0.94	31.10	30.18	31.08	24,387,536
07 Sep 22	31.23000 +0.90	31.38	30.17	30.25	32,444,104
06 Sep 22	30.33000 +0.69	30.42	29.58	29.81	20,189,394
05 Sep 22	29.64000 -0.71	30.18	29.42	30.16	17,953,080
02 Sep 22	30.35000 +0.37	30.53	29.76	29.80	16,813,276
01 Sep 22	29.98000 +0.15	30.17	29.76	29.80	15,474,458
31 Aug 22	29.83000 -1.12	30.94	29.57	30.70	27,309,460
30 Aug 22	30.95000 +0.73	31.16	30.03	30.25	27,200,620
29 Aug 22	30.22000 -0.85	30.97	30.10	30.45	26,465,500
26 Aug 22	31.07000 +0.11	31.44	30.88	31.13	20,102,260
25 Aug 22	30.96000 -0.81	31.98	30.65	31.87	30,986,800
24 Aug 22	31.77000 -2.00	33.66	31.70	33.60	46,413,780
23 Aug 22	33.77000 +0.71	34.32	32.71	32.88	40,061,024
22 Aug 22	33.06000 -0.44	33.30	32.62	32.97	39,241,808
19 Aug 22	33.50000 -3.32	35.59	33.40	34.97	91,379,048
18 Aug 22	36.82000 -0.11	37.16	35.89	36.69	50,910,408
17 Aug 22	36.93000 +2.49	37.75	34.01	34.21	84,819,120
16 Aug 22	34.44000 -0.05	35.12	34.20	34.28	32,678,864
15 Aug 22	34.49000 -0.96	35.29	34.44	35.11	45,989,084
12 Aug 22	35.45000 -0.75	36.99	35.40	36.88	52,028,268
11 Aug 22	36.20000 +1.42	36.40	34.85	34.90	64,766,800
10 Aug 22	34.78000 +0.38	35.37	33.86	34.16	53,343,024
09 Aug 22	34.40000 -0.03	34.44	33.56	34.10	42,239,176
08 Aug 22	34.43000 +0.63	34.66	33.32	33.60	49,702,028
05 Aug 22	33.80000 -0.10	34.39	33.01	34.01	58,082,784
04 Aug 22	33.90000 -1.61	35.09	33.58	35.05	68,210,592
03 Aug 22	35.51000 +0.01	37.25	34.67	35.15	104,869,392
02 Aug 22	35.50000 +1.70	36.75	32.09	33.24	125,773,520
01 Aug 22	33.80000 +2.08	33.87	31.86	32.06	105,641,952
29 Jul 22	31.72000 -0.14	33.22	31.65	33.20	103,668,184
28 Jul 22	31.86000 +2.90	31.86	29.32	29.50	55,517,472
27 Jul 22	28.96000 +0.61	29.23	28.26	28.35	31,605,640
26 Jul 22	28.35000 -0.52	29.04	28.08	28.89	42,668,852
25 Jul 22	28.87000 -0.94	29.85	28.65	29.56	25,556,878
22 Jul 22	29.81000 -0.52	30.63	29.51	30.34	19,448,552
21 Jul 22	30.33000 -0.17	30.75	30.22	30.40	16,307,549
20 Jul 22	30.50000 +0.20	30.70	30.29	30.40	19,580,932
19 Jul 22	30.30000 +0.00	30.48	29.88	30.18	18,128,476
18 Jul 22	30.30000 +0.56	30.35	29.70	29.98	17,741,130
15 Jul 22	29.74000 -0.92	30.54	29.69	30.32	20,525,942
14 Jul 22	30.66000 +0.84	30.88	29.45	29.52	23,470,240
13 Jul 22	29.82000 -0.07	30.06	29.32	29.70	19,485,268
12 Jul 22	29.89000 -0.82	30.64	29.88	30.47	23,249,554
11 Jul 22	30.71000 -0.83	31.58	30.57	31.55	21,330,040
08 Jul 22	31.54000 +0.01	32.00	31.39	31.56	20,543,760
07 Jul 22	31.53000 +0.35	31.74	31.00	31.30	19,407,170
06 Jul 22	31.18000 -0.43	32.06	30.91	31.60	25,966,248
05 Jul 22	31.61000 -0.46	32.24	31.05	32.04	30,759,888
04 Jul 22	32.07000 -0.64	32.38	31.71	32.38	35,657,544
01 Jul 22	32.71000 -0.42	33.68	32.40	33.42	30,361,198
30 Jun 22	33.13000 +0.65	33.48	32.47	32.57	36,121,624
29 Jun 22	32.48000 -1.22	34.38	32.43	33.53	55,400,780
28 Jun 22	33.70000 +1.67	33.86	31.67	31.98	61,714,392
27 Jun 22	32.03000 -0.29	32.79	31.85	32.68	35,780,592
24 Jun 22	32.32000 +0.78	32.49	31.61	31.81	31,962,446
23 Jun 22	31.54000 +0.76	31.55	30.28	30.60	28,667,432
22 Jun 22	30.78000 -1.37	32.00	30.70	32.00	36,821,096
21 Jun 22	32.15000 +0.60	33.10	31.60	31.84	46,815,872
20 Jun 22	31.55000 +0.60	31.91	30.93	31.08	30,723,596
17 Jun 22	30.95000 -0.04	31.32	30.25	30.59	31,036,878
16 Jun 22	30.99000 -0.41	31.91	30.78	31.50	23,369,084
15 Jun 22	31.40000 +0.41	31.96	31.01	31.02	28,379,984
14 Jun 22	30.99000 -0.16	31.04	29.82	30.70	18,843,730
13 Jun 22	31.15000 +0.15	31.45	30.58	30.80	17,305,264
10 Jun 22	31.00000 +0.80	31.00	29.86	29.88	16,636,788
09 Jun 22	30.20000 -1.09	31.25	29.93	31.22	22,100,074
08 Jun 22	31.29000 -0.13	32.09	30.77	31.60	22,102,916
07 Jun 22	31.42000 +0.07	31.69	31.01	31.50	23,668,226
06 Jun 22	31.35000 +0.84	31.49	30.56	30.58	29,980,650
02 Jun 22	30.51000 +0.91	30.72	29.26	29.56	28,588,294
01 Jun 22	29.60000 -0.21	29.94	29.37	29.79	17,205,480
31 May 22	29.81000 +0.81	29.85	28.44	29.11	24,936,072
30 May 22	29.00000 +0.28	29.14	28.54	28.89	11,965,071
27 May 22	28.72000 -0.20	29.67	28.49	29.19	17,554,504
26 May 22	28.92000 +0.18	29.15	28.05	28.78	14,854,404
25 May 22	28.74000 +0.48	28.76	28.08	28.15	13,316,542
24 May 22	28.26000 -1.41	29.86	28.22	29.59	24,257,508
23 May 22	29.67000 -0.29	29.87	29.35	29.87	17,733,816
20 May 22	29.96000 +0.38	29.97	29.16	29.61	22,948,730
19 May 22	29.58000 +0.51	29.61	28.40	28.50	19,118,982
18 May 22	29.07000 +0.12	29.46	28.95	29.19	17,332,764
17 May 22	28.95000 +0.64	29.03	28.23	28.32	17,167,676
16 May 22	28.31000 -0.19	29.09	28.19	28.90	17,599,822
13 May 22	28.50000 +0.00	28.87	28.13	28.78	15,240,971
12 May 22	28.50000 -0.07	28.75	28.13	28.26	16,172,776
11 May 22	28.57000 +0.64	29.45	27.93	28.14	30,854,156
10 May 22	27.93000 +0.83	28.08	26.50	26.62	24,593,370
09 May 22	27.10000 -0.13	27.44	26.85	27.20	13,286,513
06 May 22	27.23000 -0.85	27.44	26.94	27.20	14,778,950
05 May 22	28.08000 +0.28	28.28	27.38	27.89	25,003,746
29 Apr 22	27.80000 +0.60	27.98	26.89	27.20	23,699,876
28 Apr 22	27.20000 -0.41	27.68	26.82	27.40	22,848,368
27 Apr 22	27.61000 +1.58	27.63	25.70	25.80	28,797,824
26 Apr 22	26.03000 -0.76	27.30	26.00	26.95	25,098,572
25 Apr 22	26.79000 -2.11	28.77	26.77	28.70	35,920,828
22 Apr 22	28.90000 -0.81	29.60	28.52	29.34	29,187,972
21 Apr 22	29.71000 -3.25	31.40	29.66	30.91	60,961,440
20 Apr 22	32.96000 -0.96	34.14	32.73	34.10	22,334,554
19 Apr 22	33.92000 -0.44	34.75	33.68	34.45	15,368,543
18 Apr 22	34.36000 +0.46	34.60	32.73	33.61	15,848,845
15 Apr 22	33.90000 -0.59	34.24	33.35	34.20	15,476,197
14 Apr 22	34.49000 +0.33	34.97	34.01	34.42	13,078,431
13 Apr 22	34.16000 -0.63	34.87	33.99	34.48	12,075,274
12 Apr 22	34.79000 +0.99	34.81	33.46	34.19	22,977,124
11 Apr 22	33.80000 -2.08	36.00	33.71	35.89	31,365,228
08 Apr 22	35.88000 -0.52	36.85	35.70	36.80	17,728,468
07 Apr 22	36.40000 -1.10	37.58	36.37	37.00	17,348,442
06 Apr 22	37.50000 -1.15	38.60	37.31	38.51	18,511,988
01 Apr 22	38.65000 +0.29	39.10	38.00	38.09	15,429,764
31 Mar 22	38.36000 -0.31	38.94	38.05	38.88	13,189,118
30 Mar 22	38.67000 +1.01	38.69	37.90	37.95	15,771,681
29 Mar 22	37.66000 -0.98	39.07	37.60	38.97	15,447,119
28 Mar 22	38.64000 -0.46	39.12	38.18	39.11	9,630,814
25 Mar 22	39.10000 -0.90	40.29	39.06	40.17	10,189,605
24 Mar 22	40.00000 -0.67	40.49	39.61	40.40	10,247,517
23 Mar 22	40.67000 +0.41	41.45	40.30	40.64	18,787,312
22 Mar 22	40.26000 -0.26	40.84	40.11	40.53	9,932,424
21 Mar 22	40.52000 +1.16	40.88	39.12	39.36	22,795,580
18 Mar 22	39.36000 -2.18	41.49	37.96	41.39	38,547,824
17 Mar 22	41.54000 +0.61	42.20	41.27	41.92	16,721,371
16 Mar 22	40.93000 +1.43	41.10	38.61	40.30	20,156,700
15 Mar 22	39.50000 -2.10	41.73	39.50	41.16	23,381,752
14 Mar 22	41.60000 -1.60	42.65	41.54	42.32	18,300,094
11 Mar 22	43.20000 -1.28	43.66	42.11	43.59	20,265,096
10 Mar 22	44.48000 +1.38	44.66	43.51	43.80	17,868,604
09 Mar 22	43.10000 +0.48	43.76	41.27	42.80	18,443,960
08 Mar 22	42.62000 -1.71	44.45	42.32	44.45	21,163,668
07 Mar 22	44.33000 -3.28	47.70	43.92	47.14	25,107,442
04 Mar 22	47.61000 -1.09	48.60	47.20	48.21	9,685,946
03 Mar 22	48.70000 -1.06	49.98	48.45	49.68	9,498,807
02 Mar 22	49.76000 +0.44	50.17	48.48	48.71	13,391,273
01 Mar 22	49.32000 +0.64	50.19	48.80	49.50	13,799,503
28 Feb 22	48.68000 +0.23	49.48	47.38	48.64	16,468,032
25 Feb 22	48.45000 +1.31	49.23	47.84	48.00	14,894,834
24 Feb 22	47.14000 -1.71	48.70	46.58	48.50	15,952,146
23 Feb 22	48.85000 +2.65	48.88	47.10	47.50	18,581,144
22 Feb 22	46.20000 -0.14	46.42	45.56	46.00	8,533,749
21 Feb 22	46.34000 -0.52	47.01	46.11	46.70	6,714,674
18 Feb 22	46.86000 -0.26	47.32	46.50	46.78	7,609,158
17 Feb 22	47.12000 +0.44	47.61	46.40	46.99	13,192,078
16 Feb 22	46.68000 +0.37	47.06	45.91	46.82	12,665,183
15 Feb 22	46.31000 +2.21	46.45	44.02	44.02	19,614,344
14 Feb 22	44.10000 -0.58	44.60	43.70	44.51	13,588,080
11 Feb 22	44.68000 -0.32	45.92	44.25	44.44	13,933,819
10 Feb 22	45.00000 -1.58	46.72	44.00	46.61	26,176,302
09 Feb 22	46.58000 -0.18	46.97	45.06	46.74	14,753,928
08 Feb 22	46.76000 -1.23	48.20	45.35	48.11	16,090,112
07 Feb 22	47.99000 +0.85	49.13	47.80	48.30	14,151,732
28 Jan 22	47.14000 +0.66	48.71	46.37	46.75	17,856,704
27 Jan 22	46.48000 -1.94	48.30	46.46	48.00	15,035,202
26 Jan 22	48.42000 +0.72	48.77	47.27	48.01	12,882,099
25 Jan 22	47.70000 -1.00	49.09	47.60	48.30	12,511,701
24 Jan 22	48.70000 +1.15	49.30	47.05	47.20	13,820,325
21 Jan 22	47.55000 -0.78	49.00	47.19	48.05	14,985,672
20 Jan 22	48.33000 +0.96	48.60	46.66	47.37	19,398,752
19 Jan 22	47.37000 -1.33	48.50	46.77	48.50	14,774,135
18 Jan 22	48.70000 +0.00	49.43	47.97	48.62	14,287,739
17 Jan 22	48.70000 +0.83	49.80	47.38	47.80	25,203,916
14 Jan 22	47.87000 +2.19	49.16	47.50	47.96	44,472,696
13 Jan 22	45.68000 -1.95	47.65	45.51	47.64	23,543,284
12 Jan 22	47.63000 +0.33	48.10	47.14	48.00	16,523,859
11 Jan 22	47.30000 -0.96	48.32	46.99	48.20	13,698,142
10 Jan 22	48.26000 -0.55	49.18	47.61	48.98	14,187,893
07 Jan 22	48.81000 -0.50	50.09	48.46	49.54	14,619,298
06 Jan 22	49.31000 -0.28	50.17	48.33	49.59	19,161,980
05 Jan 22	49.59000 -2.29	51.48	48.93	51.21	26,100,668
04 Jan 22	51.88000 -2.12	54.48	51.60	54.28	22,627,088
31 Dec 21	54.00000 -0.05	54.55	52.67	53.86	15,529,453
30 Dec 21	54.05000 +1.13	54.76	53.00	53.10	18,104,468
29 Dec 21	52.92000 -0.38	53.84	52.70	53.42	10,977,855
28 Dec 21	53.30000 -0.12	53.95	52.40	53.11	13,866,818
27 Dec 21	53.42000 +0.00	54.89	52.89	53.27	14,251,933
24 Dec 21	53.42000 -0.59	55.11	53.00	53.97	17,184,036
23 Dec 21	54.01000 +1.24	54.20	52.30	53.00	19,776,284
22 Dec 21	52.77000 +2.11	53.30	50.05	50.45	27,310,938
21 Dec 21	50.66000 +0.43	51.43	49.38	51.39	17,682,168
20 Dec 21	50.23000 -1.20	51.24	49.90	50.71	18,638,396
17 Dec 21	51.43000 -0.89	53.37	51.26	52.00	26,279,032
16 Dec 21	52.32000 +0.78	52.58	50.76	51.60	21,668,736
15 Dec 21	51.54000 +0.12	51.66	50.21	50.95	20,947,256
14 Dec 21	51.42000 +2.08	51.47	49.25	49.25	27,130,806
13 Dec 21	49.34000 -0.41	50.40	49.18	49.62	20,395,592
10 Dec 21	49.75000 +0.25	51.25	49.00	49.11	26,910,900
09 Dec 21	49.50000 +0.56	50.29	48.56	48.70	30,933,132
08 Dec 21	48.94000 +2.75	49.06	46.40	46.43	30,614,772
07 Dec 21	46.19000 -0.68	47.50	45.58	47.50	18,406,742
06 Dec 21	46.87000 -0.65	48.15	46.59	47.26	21,667,144
03 Dec 21	47.52000 +0.66	48.49	46.19	46.85	35,797,448
02 Dec 21	46.86000 +2.48	47.55	44.38	44.50	48,169,616
01 Dec 21	44.38000 -0.77	45.15	44.09	44.90	15,650,621
30 Nov 21	45.15000 +1.15	45.95	44.07	44.46	22,970,914
29 Nov 21	44.00000 -0.19	44.39	43.50	43.68	15,888,782
26 Nov 21	44.19000 -0.71	45.37	44.15	44.93	14,680,255
25 Nov 21	44.90000 -0.66	45.71	44.69	45.56	14,065,648
24 Nov 21	45.56000 -0.01	46.23	45.30	45.67	18,950,496
23 Nov 21	45.57000 +0.47	46.89	45.00	45.10	29,635,432
22 Nov 21	45.10000 +0.84	45.35	44.01	44.42	29,484,748
19 Nov 21	44.26000 +2.29	45.23	41.92	42.00	37,523,584
18 Nov 21	41.97000 -0.36	42.58	41.82	42.03	11,147,554
17 Nov 21	42.33000 +0.70	42.68	41.79	41.79	14,409,718
16 Nov 21	41.63000 -1.17	43.13	41.61	42.76	24,510,484
15 Nov 21	42.80000 -2.02	45.08	42.80	44.64	29,196,766
12 Nov 21	44.82000 +0.95	45.10	43.42	43.61	27,723,852
11 Nov 21	43.87000 -0.09	44.10	42.96	43.95	23,013,146
10 Nov 21	43.96000 +0.12	44.13	42.90	43.38	17,510,896
09 Nov 21	43.84000 +0.02	44.83	43.34	43.88	19,946,828
08 Nov 21	43.82000 +0.53	44.27	42.38	42.95	22,174,592
05 Nov 21	43.29000 -0.40	44.08	43.10	43.48	16,426,143
04 Nov 21	43.69000 +0.61	44.37	43.06	43.23	25,456,148
03 Nov 21	43.08000 +0.28	43.35	42.24	42.95	15,584,822
02 Nov 21	42.80000 -1.12	43.63	41.92	43.41	28,654,360
01 Nov 21	43.92000 +1.06	43.92	42.70	43.07	30,855,676
29 Oct 21	42.86000 +0.06	43.70	42.15	42.69	24,517,306
28 Oct 21	42.80000 -0.21	43.72	42.60	42.88	23,588,344
27 Oct 21	43.01000 -0.13	43.80	42.09	43.14	34,352,388
26 Oct 21	43.14000 +3.09	44.00	41.10	41.28	64,925,860
25 Oct 21	40.05000 +0.21	40.40	39.25	39.70	14,773,160
22 Oct 21	39.84000 +0.27	40.79	39.50	39.58	17,383,972
21 Oct 21	39.57000 -0.19	39.90	39.11	39.65	11,466,874
20 Oct 21	39.76000 -0.17	40.25	39.60	39.90	12,264,753
19 Oct 21	39.93000 +0.57	40.21	38.75	39.19	20,214,876
18 Oct 21	39.36000 +0.23	39.49	38.37	39.00	12,778,338
15 Oct 21	39.13000 +0.59	39.55	38.00	38.57	18,307,612
14 Oct 21	38.54000 +1.24	38.75	37.07	37.07	18,673,664
13 Oct 21	37.30000 +0.36	37.34	36.40	37.01	11,033,275
12 Oct 21	36.94000 -1.26	38.02	36.60	38.01	16,732,235
11 Oct 21	38.20000 +0.24	38.87	37.70	38.00	11,759,787
08 Oct 21	37.96000 +0.13	38.46	37.84	38.01	10,377,914
30 Sep 21	37.83000 +0.28	38.09	37.53	37.70	11,388,657
29 Sep 21	37.55000 -2.57	39.76	37.38	39.68	26,685,548
28 Sep 21	40.12000 +0.02	40.73	39.40	39.90	11,205,789
27 Sep 21	40.10000 -1.03	41.58	39.85	41.08	15,311,474
24 Sep 21	41.13000 +0.96	41.93	39.86	40.21	20,955,086
23 Sep 21	40.17000 +0.30	40.87	40.10	40.29	13,381,773
22 Sep 21	39.87000 -0.01	40.10	39.20	39.25	10,196,715
17 Sep 21	39.88000 -0.63	40.70	39.00	40.26	18,074,644
16 Sep 21	40.51000 -1.31	42.56	40.50	41.90	18,892,772
15 Sep 21	41.82000 +0.26	42.37	40.47	41.50	19,508,742
14 Sep 21	41.56000 -0.64	42.37	41.45	41.87	19,572,272
13 Sep 21	42.20000 +0.52	42.26	40.39	41.59	24,792,142
10 Sep 21	41.68000 +0.09	42.10	41.17	41.50	18,175,460
09 Sep 21	41.59000 -1.90	43.47	41.06	43.00	36,745,924
08 Sep 21	43.49000 -1.26	44.70	43.10	44.37	28,434,096
07 Sep 21	44.75000 +1.29	44.81	42.68	43.30	31,661,636
06 Sep 21	43.46000 -0.03	43.88	42.12	43.49	24,422,844
03 Sep 21	43.49000 +0.08	44.69	42.78	43.89	24,736,770
02 Sep 21	43.41000 +0.42	44.17	42.51	42.70	27,000,312
01 Sep 21	42.99000 -1.87	44.72	41.40	44.69	42,181,104
31 Aug 21	44.86000 -1.67	46.30	43.80	45.92	40,802,540
30 Aug 21	46.53000 +2.37	47.20	44.01	44.52	49,265,700
27 Aug 21	44.16000 +0.20	46.40	43.58	43.95	46,252,956
26 Aug 21	43.96000 -0.14	45.49	43.33	43.51	41,516,796
25 Aug 21	44.10000 +0.28	44.61	43.10	43.53	35,219,500
24 Aug 21	43.82000 +0.07	45.77	43.26	44.43	57,113,648
23 Aug 21	43.75000 +2.57	45.11	40.98	41.80	69,189,656
20 Aug 21	41.18000 +1.25	41.78	39.38	40.20	52,503,788
19 Aug 21	39.93000 +0.42	40.39	39.11	39.49	33,929,104
18 Aug 21	39.51000 -0.10	40.10	38.88	39.62	34,287,448
17 Aug 21	39.61000 -1.97	42.05	39.24	41.48	53,993,352
16 Aug 21	41.58000 -0.52	43.25	41.48	42.49	73,729,144
13 Aug 21	42.10000 +3.83	42.10	38.50	38.58	109,322,512
12 Aug 21	38.27000 +1.96	38.55	36.03	36.13	45,713,152
11 Aug 21	36.31000 -0.32	36.82	36.21	36.50	13,746,788
10 Aug 21	36.63000 +0.35	37.04	36.19	36.25	18,500,090
09 Aug 21	36.28000 +0.06	36.47	35.80	35.95	14,842,040
06 Aug 21	36.22000 +0.40	36.25	35.25	35.89	18,871,008
05 Aug 21	35.82000 -1.77	37.40	35.76	37.40	37,414,200
04 Aug 21	37.59000 +0.45	37.60	36.52	36.99	21,269,952
03 Aug 21	37.14000 -0.58	38.19	37.03	37.35	19,234,336
02 Aug 21	37.72000 +0.89	37.85	36.39	36.80	22,283,098
30 Jul 21	36.83000 -0.21	37.05	36.30	36.88	16,215,042
29 Jul 21	37.04000 +1.90	37.13	35.30	35.61	23,986,880
28 Jul 21	35.14000 -1.06	36.07	34.74	35.75	17,132,754
27 Jul 21	36.20000 +0.84	37.33	35.43	35.59	27,835,626
26 Jul 21	35.36000 -0.97	36.33	34.88	36.20	21,789,552
23 Jul 21	36.33000 -1.36	37.47	36.24	37.30	26,146,862
22 Jul 21	37.69000 -0.33	38.08	37.48	38.05	16,770,447
21 Jul 21	38.02000 +0.33	38.32	37.69	37.69	14,786,032
20 Jul 21	37.69000 +0.27	37.82	37.05	37.10	10,375,416
19 Jul 21	37.42000 -0.58	37.79	37.10	37.65	16,352,663
16 Jul 21	38.00000 -0.31	38.56	37.92	38.35	14,828,653
15 Jul 21	38.31000 -0.31	38.77	37.87	38.61	16,143,025
14 Jul 21	38.62000 -0.80	39.15	38.50	39.10	19,577,156
13 Jul 21	39.42000 +0.46	39.59	38.61	39.10	27,996,008
12 Jul 21	38.96000 -0.06	39.77	38.60	39.35	30,552,224
09 Jul 21	39.02000 -0.38	39.15	37.90	39.02	27,918,024
08 Jul 21	39.40000 +1.80	39.40	37.02	37.60	38,745,800
07 Jul 21	37.60000 -1.10	38.63	37.00	38.48	30,093,562
06 Jul 21	38.70000 +0.14	39.03	38.11	38.60	16,785,056
05 Jul 21	38.56000 -0.36	39.10	38.13	38.90	15,987,021
02 Jul 21	38.92000 +0.15	39.36	37.70	38.50	23,154,512
01 Jul 21	38.77000 -1.62	41.00	38.61	41.00	30,473,696
30 Jun 21	40.39000 +0.51	40.40	39.42	39.71	26,136,228
29 Jun 21	39.88000 +0.73	39.88	38.77	39.29	36,180,216
28 Jun 21	39.15000 +0.41	39.48	38.55	38.83	21,714,888
25 Jun 21	38.74000 +0.41	39.76	37.97	38.35	27,419,286
24 Jun 21	38.33000 -0.38	38.54	37.90	38.54	18,541,536
23 Jun 21	38.71000 +0.70	38.74	37.81	37.91	25,973,882
22 Jun 21	38.01000 -0.41	38.63	37.70	38.48	15,906,620
21 Jun 21	38.42000 -0.18	38.66	37.84	38.58	19,215,248
18 Jun 21	38.60000 +1.25	38.88	37.25	37.35	31,755,204
17 Jun 21	37.35000 +1.47	37.48	35.50	35.65	23,233,144
16 Jun 21	35.88000 -1.24	37.01	35.55	37.00	25,680,944
15 Jun 21	37.12000 -0.62	38.05	36.87	38.00	18,987,092
11 Jun 21	37.74000 -0.67	38.25	37.29	38.22	22,621,268
10 Jun 21	38.41000 +0.40	38.66	37.84	38.02	18,820,384
09 Jun 21	38.01000 -0.32	38.65	37.88	38.11	17,930,950
08 Jun 21	38.33000 -0.74	38.85	38.18	38.85	19,586,980
07 Jun 21	39.07000 +0.46	39.47	38.45	38.98	23,775,528
04 Jun 21	38.61000 +0.49	38.93	37.56	37.67	23,160,184
03 Jun 21	38.12000 +0.77	39.75	38.00	38.21	40,772,592
02 Jun 21	37.35000 +0.10	38.19	37.10	37.25	23,525,466
01 Jun 21	37.25000 -0.25	37.49	36.60	37.49	18,361,348
31 May 21	37.50000 +0.20	37.80	36.96	37.65	20,567,564
28 May 21	37.30000 +0.31	37.53	36.60	36.88	26,141,144
27 May 21	36.99000 +1.12	37.24	35.79	35.87	29,498,892
26 May 21	35.87000 -0.57	36.55	35.87	36.29	24,707,028
25 May 21	36.44000 +0.82	36.65	35.67	35.70	30,432,776
24 May 21	35.62000 +0.36	36.30	34.97	35.48	18,991,804
21 May 21	35.26000 -0.59	36.10	35.19	35.84	13,254,556
20 May 21	35.85000 -0.45	36.20	35.55	36.20	16,474,095
19 May 21	36.30000 +0.88	36.30	35.01	35.20	16,876,470
18 May 21	35.42000 -0.33	35.67	35.08	35.65	12,128,332
17 May 21	35.75000 +0.22	36.28	35.31	35.60	21,990,116
14 May 21	35.53000 +1.21	35.54	34.42	34.48	24,495,906
13 May 21	34.32000 -0.46	34.89	33.80	34.33	15,454,013
12 May 21	34.78000 -0.17	35.05	34.17	34.84	17,348,832
11 May 21	34.95000 +0.23	34.95	33.89	34.71	23,971,628
10 May 21	34.72000 -1.30	35.90	34.14	35.90	41,174,860
07 May 21	36.02000 -1.19	37.49	35.98	37.01	35,144,960
06 May 21	37.21000 -2.96	39.75	37.00	39.61	44,804,488
30 Apr 21	40.17000 -0.53	40.69	39.20	40.51	25,675,320
29 Apr 21	40.70000 +0.02	41.28	40.33	40.50	16,023,142
28 Apr 21	40.68000 +0.58	40.68	39.91	40.10	14,319,328
27 Apr 21	40.10000 -1.61	41.59	39.90	41.50	24,231,592
26 Apr 21	41.71000 -0.89	43.13	41.49	42.95	26,121,366
23 Apr 21	42.60000 +0.40	43.19	41.88	42.00	17,088,476
22 Apr 21	42.20000 -0.40	42.96	41.77	42.96	20,679,028
21 Apr 21	42.60000 -0.28	43.28	42.43	42.50	17,555,776
20 Apr 21	42.88000 -0.32	43.63	42.72	43.63	26,498,756
19 Apr 21	43.20000 +1.67	43.27	41.33	41.73	25,787,752
16 Apr 21	41.53000 +0.04	42.17	40.89	41.60	15,739,870
15 Apr 21	41.49000 +1.05	41.85	40.31	40.48	18,447,156
14 Apr 21	40.44000 +0.47	40.58	39.69	40.18	16,452,978
13 Apr 21	39.97000 +0.35	41.36	39.84	40.18	18,757,508
12 Apr 21	39.62000 -1.38	41.00	39.20	40.98	13,465,456
09 Apr 21	41.00000 -0.38	41.89	40.80	41.56	10,329,137
08 Apr 21	41.38000 -0.98	42.33	41.20	42.23	12,012,936
07 Apr 21	42.36000 +0.87	42.39	41.14	41.49	17,337,624
06 Apr 21	41.49000 -0.63	42.39	41.38	42.36	10,357,295
02 Apr 21	42.12000 -0.19	42.48	41.83	42.38	9,711,483
01 Apr 21	42.31000 -0.05	42.71	41.81	42.35	10,126,954
31 Mar 21	42.36000 +0.62	42.67	41.30	41.44	11,485,804
30 Mar 21	41.74000 +0.20	42.53	41.46	41.63	11,305,034
29 Mar 21	41.54000 +0.21	41.94	41.12	41.59	12,630,846
26 Mar 21	41.33000 +1.10	41.91	39.80	39.99	20,851,520
25 Mar 21	40.23000 +0.78	40.31	38.99	39.40	11,251,768
24 Mar 21	39.45000 -0.70	40.37	39.27	39.70	9,288,790
23 Mar 21	40.15000 +0.29	40.56	39.49	39.96	10,948,382
22 Mar 21	39.86000 +0.51	40.10	39.20	39.47	9,594,037
19 Mar 21	39.35000 -0.97	39.75	38.95	39.74	12,359,645
18 Mar 21	40.32000 +0.67	40.39	39.79	39.98	13,711,787
17 Mar 21	39.65000 +0.15	39.99	38.45	39.11	12,701,952
16 Mar 21	39.50000 +0.47	39.60	38.20	39.08	15,349,780
15 Mar 21	39.03000 -2.30	40.82	38.62	40.81	28,193,548
12 Mar 21	41.33000 -1.95	43.30	40.67	43.10	22,523,720
11 Mar 21	43.28000 +0.55	43.48	42.36	42.50	20,307,358
10 Mar 21	42.73000 +0.99	43.08	41.87	42.61	19,296,644
09 Mar 21	41.74000 +0.14	43.19	40.21	41.55	24,173,480
08 Mar 21	41.60000 -1.69	43.87	41.59	43.47	21,029,464
05 Mar 21	43.29000 +0.76	43.61	41.31	41.78	21,675,108
04 Mar 21	42.53000 -2.09	44.07	41.69	44.00	30,837,834
03 Mar 21	44.62000 +0.76	44.67	43.01	43.32	19,037,022
02 Mar 21	43.86000 -0.75	44.82	43.00	44.71	24,992,276
01 Mar 21	44.61000 +1.50	44.69	43.50	43.62	20,077,152
26 Feb 21	43.11000 -1.63	44.13	42.71	43.60	25,614,496
25 Feb 21	44.74000 -1.20	46.60	44.45	46.51	22,611,800
24 Feb 21	45.94000 -2.54	49.01	44.90	48.31	35,169,568
23 Feb 21	48.48000 +0.19	50.19	47.84	47.86	26,704,756
22 Feb 21	48.29000 -1.66	51.20	48.23	51.00	28,734,044
19 Feb 21	49.95000 -0.85	51.34	49.00	51.00	24,634,214
18 Feb 21	50.80000 -0.82	53.20	50.30	53.00	34,339,028
10 Feb 21	51.62000 +3.77	52.10	48.51	48.90	42,180,504
09 Feb 21	47.85000 +4.35	47.85	43.43	43.70	36,055,612
08 Feb 21	43.50000 +1.32	43.97	41.61	41.80	21,633,978
05 Feb 21	42.18000 -2.56	45.18	41.20	45.01	35,110,640
04 Feb 21	44.74000 +0.27	45.38	43.16	44.00	24,445,952
03 Feb 21	44.47000 -0.98	46.08	44.28	45.45	24,393,082
02 Feb 21	45.45000 +1.06	46.00	44.26	44.39	27,820,032
01 Feb 21	44.39000 +1.53	44.71	43.08	43.08	29,913,644
29 Jan 21	42.86000 -1.44	45.14	41.80	44.91	38,670,640
28 Jan 21	44.30000 -2.65	46.46	44.27	45.80	38,843,000
27 Jan 21	46.95000 -1.02	48.78	45.90	47.96	32,519,044
26 Jan 21	47.97000 -2.53	50.88	46.45	50.50	48,188,244
25 Jan 21	50.50000 -1.10	53.15	47.87	49.98	52,886,196
22 Jan 21	51.60000 +1.55	51.86	49.50	50.08	39,659,972
21 Jan 21	50.05000 +0.81	50.58	48.78	49.27	33,826,220
20 Jan 21	49.24000 +2.75	50.75	45.70	46.35	53,489,860
19 Jan 21	46.49000 -1.52	50.43	46.13	48.20	55,093,608
18 Jan 21	48.01000 +0.90	48.60	46.01	47.17	31,393,432
15 Jan 21	47.11000 +0.50	47.98	45.70	46.46	27,543,836
14 Jan 21	46.61000 -0.60	48.38	46.50	46.95	34,416,860
13 Jan 21	47.21000 -1.16	49.86	46.87	48.05	42,149,504
12 Jan 21	48.37000 +1.37	48.37	46.68	46.90	31,877,906
11 Jan 21	47.00000 -0.40	48.88	46.44	47.39	39,654,976
08 Jan 21	47.40000 +0.40	48.45	46.40	47.60	33,523,772
07 Jan 21	47.00000 +2.40	47.88	44.63	44.65	55,295,480
06 Jan 21	44.60000 +0.25	45.54	44.01	44.41	32,814,212
05 Jan 21	44.35000 +0.47	45.84	43.05	43.15	43,829,460
04 Jan 21	43.88000 +1.13	44.36	42.46	42.70	36,786,068
31 Dec 20	42.75000 +0.09	43.15	42.12	42.82	38,019,652
30 Dec 20	42.66000 +3.88	42.66	37.75	38.00	57,993,236
29 Dec 20	38.78000 +0.49	39.40	38.40	38.46	14,481,075
28 Dec 20	38.29000 -0.88	39.35	37.89	38.94	16,401,745
25 Dec 20	39.17000 -0.55	39.55	38.41	39.30	15,188,274
24 Dec 20	39.72000 -1.38	41.88	39.05	40.90	21,630,094
23 Dec 20	41.10000 +1.48	41.30	39.67	39.70	19,968,016
22 Dec 20	39.62000 -1.27	40.82	39.40	40.50	16,083,326
21 Dec 20	40.89000 +0.98	41.12	39.50	39.99	22,948,916
18 Dec 20	39.91000 +0.11	40.29	39.33	40.20	12,305,808
17 Dec 20	39.80000 +1.77	39.95	37.75	37.80	21,908,826
16 Dec 20	38.03000 -0.27	38.35	37.54	38.30	10,777,097
15 Dec 20	38.30000 +0.99	38.45	37.04	37.19	13,932,747
14 Dec 20	37.31000 +0.32	37.42	36.40	37.08	11,389,813
11 Dec 20	36.99000 -1.02	38.20	36.44	38.10	18,891,792
10 Dec 20	38.01000 +0.42	38.52	37.01	37.41	17,858,028
09 Dec 20	37.59000 -2.79	40.35	36.80	40.31	44,851,696
08 Dec 20	40.38000 +0.35	40.55	39.49	39.90	15,195,161
07 Dec 20	40.03000 +0.55	40.62	39.48	39.80	17,611,428
04 Dec 20	39.48000 -0.22	40.19	38.96	39.70	16,024,903
03 Dec 20	39.70000 -0.42	40.11	39.30	39.90	12,871,987
02 Dec 20	40.12000 -0.15	40.85	39.53	40.32	19,086,164
01 Dec 20	40.27000 +0.73	40.42	39.25	39.30	15,594,196
30 Nov 20	39.54000 -0.19	40.78	39.19	39.90	22,856,210
27 Nov 20	39.73000 -0.26	40.57	39.25	40.04	16,956,576
26 Nov 20	39.99000 +0.34	40.50	39.41	39.61	15,939,662
25 Nov 20	39.65000 -0.81	41.00	39.59	40.56	20,746,636
24 Nov 20	40.46000 -0.29	41.47	40.18	40.88	21,836,542
23 Nov 20	40.75000 -1.15	41.50	40.30	41.50	25,310,718
20 Nov 20	41.90000 +0.10	42.40	41.40	41.80	14,907,474
19 Nov 20	41.80000 -0.02	42.48	41.38	41.58	13,063,529
18 Nov 20	41.82000 -1.41	42.93	41.58	42.93	17,875,536
17 Nov 20	43.23000 -0.31	43.40	42.32	43.40	20,724,280
16 Nov 20	43.54000 +0.41	43.88	42.68	43.28	27,512,892
13 Nov 20	43.13000 +1.28	44.37	41.79	41.79	28,920,612
12 Nov 20	41.85000 +1.03	42.87	41.26	41.47	26,600,484
11 Nov 20	40.82000 -1.81	42.38	40.65	42.38	38,487,440
10 Nov 20	42.63000 -2.46	44.50	41.93	44.30	40,991,992
09 Nov 20	45.09000 +2.10	45.10	42.56	43.10	37,847,968
06 Nov 20	42.99000 +1.13	43.38	41.89	42.10	29,208,648
05 Nov 20	41.86000 -0.02	42.44	41.38	42.25	22,643,316
04 Nov 20	41.88000 +0.90	42.25	40.51	40.60	29,741,462
03 Nov 20	40.98000 -0.48	41.30	39.88	41.13	28,646,866
02 Nov 20	41.46000 +1.26	41.50	40.15	40.40	30,800,864
30 Oct 20	40.20000 -0.96	41.38	40.02	40.94	36,905,780
29 Oct 20	41.16000 +0.79	41.50	39.65	39.80	45,076,644
28 Oct 20	40.37000 +1.88	41.07	38.11	38.26	61,775,640
27 Oct 20	38.49000 +0.91	38.62	37.17	37.28	43,910,760
26 Oct 20	37.58000 +2.38	37.75	34.98	35.20	53,040,308
23 Oct 20	35.20000 -0.39	35.83	34.95	35.59	16,223,913
22 Oct 20	35.59000 +1.02	35.88	34.19	34.65	19,751,052
21 Oct 20	34.57000 -0.51	35.10	34.24	35.09	9,679,530
20 Oct 20	35.08000 +0.61	35.08	34.20	34.30	10,788,594
19 Oct 20	34.47000 -0.36	35.09	34.40	35.00	10,634,158
16 Oct 20	34.83000 -0.78	35.58	34.66	35.40	18,380,908
15 Oct 20	35.61000 +0.89	36.19	34.90	35.40	35,334,080
14 Oct 20	34.72000 -0.73	35.38	34.56	35.26	15,202,549
13 Oct 20	35.45000 +0.24	35.46	34.70	35.10	13,987,432
12 Oct 20	35.21000 +0.80	35.34	34.67	34.90	21,664,124
09 Oct 20	34.41000 +1.51	34.68	33.52	33.52	19,650,144
30 Sep 20	32.90000 -0.24	33.40	32.76	33.20	9,739,935
29 Sep 20	33.14000 +0.14	33.58	33.10	33.20	9,640,482
28 Sep 20	33.00000 +0.01	33.34	32.85	33.22	8,814,312
25 Sep 20	32.99000 +0.35	33.08	32.64	32.81	9,126,974
24 Sep 20	32.64000 -1.03	33.45	32.47	33.30	14,315,260
23 Sep 20	33.67000 +0.28	33.91	33.38	33.58	11,403,249
22 Sep 20	33.39000 -1.05	34.19	33.33	34.09	18,862,256
21 Sep 20	34.44000 -1.14	35.57	34.40	35.37	20,988,990
18 Sep 20	35.58000 +0.27	35.62	34.95	35.32	15,629,132
17 Sep 20	35.31000 +0.44	35.42	34.39	34.66	15,628,614
16 Sep 20	34.87000 +0.15	35.22	34.60	34.72	11,594,450
15 Sep 20	34.72000 -0.27	34.93	34.39	34.81	11,970,930
14 Sep 20	34.99000 +0.65	35.25	34.25	34.48	15,623,050
11 Sep 20	34.34000 +0.64	34.40	33.27	33.70	12,239,648
10 Sep 20	33.70000 -0.35	34.66	33.52	34.44	13,899,518
09 Sep 20	34.05000 -1.08	34.97	33.74	34.55	19,312,042
08 Sep 20	35.13000 -0.31	35.76	34.65	35.60	13,991,310
07 Sep 20	35.44000 -0.58	36.32	35.33	35.81	18,423,088
04 Sep 20	36.02000 +0.45	36.08	34.74	34.97	19,032,794
03 Sep 20	35.57000 -1.48	37.10	35.57	37.10	30,468,590
02 Sep 20	37.05000 +0.08	37.29	36.57	36.97	19,163,280
01 Sep 20	36.97000 -0.19	37.38	36.57	37.11	21,139,972
31 Aug 20	37.16000 -0.29	38.49	37.10	37.80	28,243,430
28 Aug 20	37.45000 +0.35	37.59	36.43	37.00	24,287,650
27 Aug 20	37.10000 -0.07	37.47	36.32	37.23	18,792,020
26 Aug 20	37.17000 -1.03	38.95	36.88	38.80	24,532,452
25 Aug 20	38.20000 -0.33	39.40	38.00	39.40	20,872,928
24 Aug 20	38.53000 +1.12	38.99	37.68	37.90	21,305,222
21 Aug 20	37.41000 +0.18	38.07	37.10	37.50	16,677,388
20 Aug 20	37.23000 -0.73	37.70	37.00	37.53	19,810,920
19 Aug 20	37.96000 -1.69	39.63	37.72	39.63	23,996,578
18 Aug 20	39.65000 -0.54	40.30	39.39	40.30	15,046,949
17 Aug 20	40.19000 +0.41	40.24	39.35	39.99	19,796,048
14 Aug 20	39.78000 +0.36	39.79	38.63	39.42	17,056,028
13 Aug 20	39.42000 -0.13	40.42	39.18	40.29	13,306,236
12 Aug 20	39.55000 +0.48	40.18	38.70	39.01	23,039,112
11 Aug 20	39.07000 -1.33	40.68	39.00	40.00	20,449,172
10 Aug 20	40.40000 -0.47	41.04	39.06	40.16	23,348,994
07 Aug 20	40.87000 -1.38	42.62	39.90	42.26	24,098,960
06 Aug 20	42.25000 -0.44	42.50	41.42	42.40	19,775,528
05 Aug 20	42.69000 -0.55	43.60	41.38	43.58	28,093,136
04 Aug 20	43.24000 +2.05	44.15	40.73	41.10	42,855,408
03 Aug 20	41.19000 +1.23	41.52	40.42	41.00	23,043,464
31 Jul 20	39.96000 +1.48	40.69	39.15	39.23	27,456,364
30 Jul 20	38.48000 -0.85	39.39	38.42	39.30	18,303,042
29 Jul 20	39.33000 +0.75	39.41	38.02	38.40	21,120,846
28 Jul 20	38.58000 +1.21	38.75	37.59	38.00	20,815,248
27 Jul 20	37.37000 -0.65	38.40	36.75	38.15	23,289,622
24 Jul 20	38.02000 -3.84	42.26	37.77	41.22	43,065,948
23 Jul 20	41.86000 -0.85	42.60	40.78	42.06	38,243,208
22 Jul 20	42.71000 +3.57	43.01	38.92	39.19	52,811,428
21 Jul 20	39.14000 -0.35	39.68	38.50	38.80	23,313,892
20 Jul 20	39.49000 -1.31	41.20	36.81	41.14	49,844,704
17 Jul 20	40.80000 +1.83	41.17	39.18	39.51	41,325,368
16 Jul 20	38.97000 -0.51	41.48	38.48	40.00	43,538,968
15 Jul 20	39.48000 -0.14	41.59	39.40	41.28	42,706,168
14 Jul 20	39.62000 -1.80	41.15	38.99	41.04	35,594,068
13 Jul 20	41.42000 +0.84	41.88	40.26	40.80	36,564,824
10 Jul 20	40.58000 -0.30	41.57	39.95	40.88	32,188,528
09 Jul 20	40.88000 +1.80	40.97	39.09	39.10	36,528,212
08 Jul 20	39.08000 +1.10	39.30	38.01	38.02	32,052,148
07 Jul 20	37.98000 +0.00	39.79	37.81	38.03	48,410,176
06 Jul 20	37.98000 +1.66	38.09	36.43	36.45	37,312,864
03 Jul 20	36.32000 -0.43	36.85	35.50	36.76	36,652,560
02 Jul 20	36.75000 +0.05	37.31	36.21	36.89	42,578,804
01 Jul 20	36.70000 +0.75	37.09	35.41	35.91	39,397,748
30 Jun 20	35.95000 +0.91	36.59	35.30	35.30	38,280,604
29 Jun 20	35.04000 +0.41	35.48	33.93	34.63	42,436,964
24 Jun 20	34.63000 +1.90	35.37	32.69	32.73	64,486,480
23 Jun 20	32.73000 -0.74	33.41	32.46	33.34	32,494,676
22 Jun 20	33.47000 -0.70	34.35	33.33	34.20	28,854,142
19 Jun 20	34.17000 -0.02	34.54	33.87	34.50	22,111,220
18 Jun 20	34.19000 +0.86	34.25	33.01	33.21	31,339,460
17 Jun 20	33.33000 -0.65	34.08	32.89	34.00	28,948,056
16 Jun 20	33.98000 +0.02	34.67	33.40	34.41	36,908,120
15 Jun 20	33.96000 +2.31	34.82	31.52	31.68	60,119,488
12 Jun 20	31.65000 -0.23	31.69	30.88	31.00	14,338,499
11 Jun 20	31.88000 -0.66	32.78	31.75	32.30	16,557,729
10 Jun 20	32.54000 +0.43	32.68	31.69	32.08	17,468,808
09 Jun 20	32.11000 -0.11	32.44	31.79	32.31	11,633,442
08 Jun 20	32.22000 +0.59	32.72	32.02	32.20	19,303,892
05 Jun 20	31.63000 -0.27	32.10	31.21	31.90	14,290,699
04 Jun 20	31.90000 -0.71	32.70	31.82	32.63	18,655,372
03 Jun 20	32.61000 +0.33	33.43	31.78	32.40	28,039,608
02 Jun 20	32.28000 +0.12	32.77	31.65	32.77	20,833,476
01 Jun 20	32.16000 +1.74	32.16	30.66	30.68	24,006,462
29 May 20	30.42000 +0.54	30.88	29.78	29.88	14,264,507
28 May 20	29.88000 -0.06	30.41	29.32	30.15	11,082,652
27 May 20	29.94000 -0.42	30.35	29.70	30.35	10,319,668
26 May 20	30.36000 +1.22	30.42	29.41	29.41	13,805,531
25 May 20	29.14000 -0.53	29.55	28.98	29.50	11,603,224
22 May 20	29.67000 -0.70	30.36	29.18	30.20	15,821,994
21 May 20	30.37000 -0.74	31.47	30.22	31.21	15,949,274
20 May 20	31.11000 -0.84	31.90	31.00	31.90	14,614,559
19 May 20	31.95000 +1.08	31.95	31.02	31.24	21,108,646
18 May 20	30.87000 -0.82	31.55	30.60	31.49	19,216,624
15 May 20	31.69000 -0.51	32.45	31.65	32.43	17,757,112
14 May 20	32.20000 -0.44	32.61	32.11	32.51	13,463,621
13 May 20	32.64000 -0.09	33.07	32.29	32.70	17,708,244
12 May 20	32.73000 -0.65	33.88	32.19	33.80	27,358,616
11 May 20	33.38000 -0.12	33.84	33.03	33.61	22,993,492
08 May 20	33.50000 +0.93	33.66	32.66	33.00	27,983,058
07 May 20	32.57000 +0.43	33.07	32.13	32.51	28,491,872
06 May 20	32.14000 +1.84	32.28	30.10	30.29	38,203,920
30 Apr 20	30.30000 +1.37	30.97	29.00	29.00	30,811,202
29 Apr 20	28.93000 +0.48	29.03	28.19	28.39	7,716,890
28 Apr 20	28.45000 -0.29	28.80	27.43	28.76	12,368,085
27 Apr 20	28.74000 +0.19	28.89	28.12	28.69	7,535,718
24 Apr 20	28.55000 -0.46	29.13	28.40	28.92	11,126,744
23 Apr 20	29.01000 -0.49	29.80	28.97	29.70	10,288,506
22 Apr 20	29.50000 +0.21	29.63	28.72	28.91	10,030,796
21 Apr 20	29.29000 -0.73	29.84	28.83	29.83	14,388,845
20 Apr 20	30.02000 -0.02	30.37	29.75	30.15	11,404,656
17 Apr 20	30.04000 +0.35	30.55	29.85	30.00	17,584,664
16 Apr 20	29.69000 +0.21	29.79	29.04	29.25	10,200,702
15 Apr 20	29.48000 -0.08	29.98	29.28	29.64	14,482,419
14 Apr 20	29.56000 +1.01	29.56	28.71	28.72	15,620,494
13 Apr 20	28.55000 -0.48	28.84	28.19	28.84	9,502,786
10 Apr 20	29.03000 -1.23	30.40	28.80	30.35	22,832,828
09 Apr 20	30.26000 -0.75	31.40	29.90	31.28	21,784,664
08 Apr 20	31.01000 -0.04	31.37	30.62	30.69	19,916,952
07 Apr 20	31.05000 +1.89	31.22	29.60	29.90	31,307,264
03 Apr 20	29.16000 -0.61	29.77	29.01	29.77	16,735,063
02 Apr 20	29.77000 +1.02	29.90	28.51	28.51	22,322,784
01 Apr 20	28.75000 +0.56	29.58	27.98	28.19	25,470,712
31 Mar 20	28.19000 +0.40	28.78	28.00	28.20	16,560,779
30 Mar 20	27.79000 -0.83	28.10	27.03	28.10	21,174,938
27 Mar 20	28.62000 +0.11	29.21	28.51	29.10	15,429,002
26 Mar 20	28.51000 -0.84	29.20	28.47	29.15	17,787,548
25 Mar 20	29.35000 +1.53	29.67	28.38	28.50	29,247,688
24 Mar 20	27.82000 +0.38	28.14	26.95	27.97	18,278,712
23 Mar 20	27.44000 -1.96	28.65	27.15	28.33	25,010,764
20 Mar 20	29.40000 -0.28	30.12	28.91	29.95	21,447,640
19 Mar 20	29.68000 +0.10	29.90	28.52	29.50	24,101,140
18 Mar 20	29.58000 -0.60	31.30	29.54	30.51	21,248,032
17 Mar 20	30.18000 -0.31	31.18	28.73	30.80	29,236,776
16 Mar 20	30.49000 -2.79	33.75	30.33	33.75	33,442,456
13 Mar 20	33.28000 -0.92	33.80	30.95	32.33	26,167,232
12 Mar 20	34.20000 -1.46	35.31	33.50	35.31	31,947,276
11 Mar 20	35.66000 -1.04	36.91	35.50	36.65	19,601,840
10 Mar 20	36.70000 +1.08	37.00	34.71	34.71	24,964,924
09 Mar 20	35.62000 -2.48	37.35	35.40	37.35	29,619,984
06 Mar 20	38.10000 -0.90	38.70	37.81	38.40	22,205,424
05 Mar 20	39.00000 +1.00	39.17	37.55	38.76	30,725,044
04 Mar 20	38.00000 -0.27	38.55	37.41	37.94	18,438,396
03 Mar 20	38.27000 -0.54	40.20	37.90	39.30	26,936,918
02 Mar 20	38.81000 +0.72	39.13	37.50	38.14	24,058,616
28 Feb 20	38.09000 -2.25	39.12	37.80	38.96	25,909,670
27 Feb 20	40.34000 -0.41	41.45	40.02	41.38	18,029,316
26 Feb 20	40.75000 -2.75	42.65	40.75	42.21	25,767,508
25 Feb 20	43.50000 -0.61	43.98	40.50	42.98	31,320,644
24 Feb 20	44.11000 +1.50	44.87	41.75	42.58	33,613,656
21 Feb 20	42.61000 +1.86	42.85	40.56	40.65	40,315,044
20 Feb 20	40.75000 +0.72	40.78	39.68	40.03	20,856,148
19 Feb 20	40.03000 -0.89	40.98	39.84	40.79	20,424,656
18 Feb 20	40.92000 -0.68	41.68	40.39	41.67	21,846,292
17 Feb 20	41.60000 +0.78	41.75	40.60	40.60	18,067,946
14 Feb 20	40.82000 +0.54	41.50	39.90	40.37	14,622,018
13 Feb 20	40.28000 +0.25	41.08	39.75	40.20	17,498,072
12 Feb 20	40.03000 +0.23	40.32	38.95	39.30	17,488,292
11 Feb 20	39.80000 +1.18	40.31	38.46	38.46	23,944,900
10 Feb 20	38.62000 -0.15	38.70	37.60	38.54	19,861,776
07 Feb 20	38.77000 -1.33	40.17	37.52	40.14	36,759,752
06 Feb 20	40.10000 -0.10	40.28	38.80	39.97	25,940,352
05 Feb 20	40.20000 +0.13	41.40	39.73	40.25	15,299,822
04 Feb 20	40.07000 +0.96	40.36	37.30	37.30	18,078,820
03 Feb 20	39.11000 -4.35	39.65	39.11	39.11	10,837,550
23 Jan 20	43.46000 -1.99	45.48	42.94	44.58	14,163,253
22 Jan 20	45.45000 +1.54	45.92	42.50	43.60	12,552,543
21 Jan 20	43.91000 -0.82	44.87	43.59	44.50	10,056,878
20 Jan 20	44.73000 +1.84	44.73	42.89	42.89	18,042,468
17 Jan 20	42.89000 -0.01	43.88	42.32	43.16	8,954,405
16 Jan 20	42.90000 -0.40	44.12	42.85	43.33	9,908,393
15 Jan 20	43.30000 -0.72	44.11	42.24	43.98	11,855,329
14 Jan 20	44.02000 +0.77	44.40	43.36	43.48	13,001,988
13 Jan 20	43.25000 +0.56	43.60	41.80	43.00	13,701,132
10 Jan 20	42.69000 -0.31	43.66	41.60	43.58	14,897,516
09 Jan 20	43.00000 +0.01	44.20	42.00	42.02	23,229,120
08 Jan 20	42.99000 -1.31	44.22	42.58	43.70	13,502,866
07 Jan 20	44.30000 +2.17	44.55	42.25	42.29	20,481,764
06 Jan 20	42.13000 +1.01	42.92	40.83	41.10	15,120,644
03 Jan 20	41.12000 -0.66	42.18	40.90	41.73	8,790,368
02 Jan 20	41.78000 +1.78	41.88	40.01	40.37	15,625,184
31 Dec 19	40.00000 +1.31	40.18	38.70	38.75	13,767,044
30 Dec 19	38.69000 +0.17	39.00	37.30	38.03	11,670,807
27 Dec 19	38.52000 -0.41	39.55	38.41	39.19	8,487,826
26 Dec 19	38.93000 -0.94	40.10	38.55	39.59	11,009,720
25 Dec 19	39.87000 +0.27	40.29	39.44	39.60	8,742,326
24 Dec 19	39.60000 +1.28	39.65	38.35	38.58	8,984,090
23 Dec 19	38.32000 -1.01	39.80	38.29	39.21	10,733,710
20 Dec 19	39.33000 -0.01	39.98	38.88	39.34	10,585,929
19 Dec 19	39.34000 -0.56	39.70	38.68	39.68	16,143,653
18 Dec 19	39.90000 -0.20	40.39	39.30	40.00	15,229,046
17 Dec 19	40.10000 +0.91	40.33	38.95	39.20	20,503,446
16 Dec 19	39.19000 +1.01	39.22	37.68	38.18	18,712,182
13 Dec 19	38.18000 +0.28	38.45	37.45	38.40	13,624,982
12 Dec 19	37.90000 +0.20	38.15	37.18	37.42	14,493,139
11 Dec 19	37.70000 -0.04	38.28	37.10	37.59	18,041,728
10 Dec 19	37.74000 +1.67	37.90	35.70	35.90	21,527,316
09 Dec 19	36.07000 -1.14	37.47	35.67	37.46	22,692,700
06 Dec 19	37.21000 +0.29	37.38	36.50	36.79	14,123,566
05 Dec 19	36.92000 +0.37	37.20	36.27	36.80	12,686,324
04 Dec 19	36.55000 +1.17	36.78	35.05	35.30	17,547,884
03 Dec 19	35.38000 +0.59	35.38	34.44	34.79	10,855,150
02 Dec 19	34.79000 -0.20	35.28	34.26	34.97	9,630,693
29 Nov 19	34.99000 -0.12	35.26	34.50	35.13	9,558,493
28 Nov 19	35.11000 +0.42	35.65	34.48	34.69	15,322,643
27 Nov 19	34.69000 +0.33	34.98	34.01	34.13	12,450,384
26 Nov 19	34.36000 +1.19	34.65	33.34	33.73	15,961,942
25 Nov 19	33.17000 +0.01	33.85	32.85	33.34	19,194,548
22 Nov 19	33.16000 -1.65	34.98	33.08	34.80	24,319,220
21 Nov 19	34.81000 -0.19	35.15	34.01	35.00	17,974,864
20 Nov 19	35.00000 -1.65	37.08	34.55	36.66	22,578,344
19 Nov 19	36.65000 +0.28	36.70	35.78	36.20	14,033,325
18 Nov 19	36.37000 -0.40	36.88	36.00	36.70	11,349,069
15 Nov 19	36.77000 +0.34	37.48	36.22	36.60	17,829,680
14 Nov 19	36.43000 -0.12	36.70	35.80	36.50	15,248,083
13 Nov 19	36.55000 +0.23	36.68	35.80	36.65	9,134,530
12 Nov 19	36.32000 +0.21	36.87	35.57	36.11	10,924,323
11 Nov 19	36.11000 -1.11	37.20	36.00	37.14	10,216,621
08 Nov 19	37.22000 +0.13	37.90	37.20	37.36	9,966,714
07 Nov 19	37.09000 -0.34	37.80	36.97	37.23	10,636,227
06 Nov 19	37.43000 -0.81	39.00	37.22	38.45	16,276,171
05 Nov 19	38.24000 -0.06	38.70	37.80	38.70	10,145,373
04 Nov 19	38.30000 +0.41	38.64	37.12	37.99	13,009,570
01 Nov 19	37.89000 -0.11	38.55	37.60	38.26	9,386,513
31 Oct 19	38.00000 -1.00	39.46	37.70	39.46	9,841,271
30 Oct 19	39.00000 +0.45	39.39	37.88	38.70	9,481,834
29 Oct 19	38.55000 -0.86	39.60	38.50	39.45	15,014,994
28 Oct 19	39.41000 +0.08	41.00	38.97	39.60	21,333,426
25 Oct 19	39.33000 +0.73	39.69	37.80	38.45	22,091,440
24 Oct 19	38.60000 +0.75	39.33	37.47	37.50	30,839,304
23 Oct 19	37.85000 +0.68	38.57	36.72	37.10	19,989,992
22 Oct 19	37.17000 +0.81	37.27	35.80	36.62	13,420,187
21 Oct 19	36.36000 -0.53	36.90	35.69	36.78	7,986,062
18 Oct 19	36.89000 -0.76	38.55	36.82	37.65	11,164,821
17 Oct 19	37.65000 +0.75	38.08	36.69	37.25	11,900,301
16 Oct 19	36.90000 -0.64	37.84	36.70	37.20	9,832,300
15 Oct 19	37.54000 -0.66	38.20	37.19	37.93	12,067,984
14 Oct 19	38.20000 +1.55	38.36	37.07	37.15	22,871,552
11 Oct 19	36.65000 -0.05	37.39	36.23	36.90	17,679,940
10 Oct 19	36.70000 +1.70	36.97	34.73	35.50	23,063,064
09 Oct 19	35.00000 -0.60	35.20	33.54	35.05	22,802,314
08 Oct 19	35.60000 +0.05	37.33	35.55	35.78	18,990,396
30 Sep 19	35.55000 -1.75	37.28	35.53	37.01	19,326,776
27 Sep 19	37.30000 +0.50	37.88	36.30	37.13	16,557,078
26 Sep 19	36.80000 -0.45	38.12	36.03	37.25	21,928,720
25 Sep 19	37.25000 -1.33	38.38	36.28	38.38	26,777,264
24 Sep 19	38.58000 -0.97	39.50	38.22	39.50	27,316,320
23 Sep 19	39.55000 -0.20	40.15	38.20	39.10	30,249,044
20 Sep 19	39.75000 +2.00	39.90	37.00	37.40	31,915,720
19 Sep 19	37.75000 +1.45	38.49	36.16	36.18	32,225,704
18 Sep 19	36.30000 +0.20	37.33	35.09	35.90	23,403,158
17 Sep 19	36.10000 +0.37	36.55	35.32	35.98	38,042,660
16 Sep 19	35.73000 +2.24	36.04	34.08	34.08	47,241,264
12 Sep 19	33.49000 +0.16	33.63	33.01	33.56	13,400,544
11 Sep 19	33.33000 -0.14	34.11	33.17	33.85	16,914,980
10 Sep 19	33.47000 -1.18	34.50	33.38	34.49	22,198,374
09 Sep 19	34.65000 -0.14	35.13	33.83	34.91	25,693,158
06 Sep 19	34.79000 +0.29	35.38	33.82	34.60	19,887,666
05 Sep 19	34.50000 +1.17	35.66	33.40	33.42	34,335,416
04 Sep 19	33.33000 -0.99	34.17	32.75	34.02	25,770,438
03 Sep 19	34.32000 +2.03	34.44	32.11	32.29	30,359,840
02 Sep 19	32.29000 +1.29	32.60	30.60	30.99	22,867,760
30 Aug 19	31.00000 +0.35	31.67	30.70	30.94	20,804,160
29 Aug 19	30.65000 -0.24	31.32	30.29	30.95	15,311,228
28 Aug 19	30.89000 -0.23	31.59	30.63	31.12	15,070,895
27 Aug 19	31.12000 +0.32	32.08	30.67	30.83	23,918,754
26 Aug 19	30.80000 -1.08	31.56	30.08	30.88	29,481,820
23 Aug 19	31.88000 +1.23	32.31	30.80	30.95	30,236,104
22 Aug 19	30.65000 -0.60	31.41	30.30	31.39	22,865,636
21 Aug 19	31.25000 -0.41	32.21	31.02	31.30	24,756,276
20 Aug 19	31.66000 -0.80	32.46	31.48	32.40	24,916,300
19 Aug 19	32.46000 +1.28	33.49	31.57	32.21	59,551,044
16 Aug 19	31.18000 +1.75	31.34	29.19	29.28	38,608,720
15 Aug 19	29.43000 +0.65	29.65	28.08	28.10	31,440,466
14 Aug 19	28.78000 +0.95	29.70	28.53	28.53	42,919,540
13 Aug 19	27.83000 +0.61	28.05	26.60	26.86	24,993,316
12 Aug 19	27.22000 +0.35	27.37	26.18	26.79	28,973,986
09 Aug 19	26.87000 +0.59	27.44	26.30	26.42	38,608,508
08 Aug 19	26.28000 +0.14	26.83	25.91	26.00	32,173,764
07 Aug 19	26.14000 +1.21	26.66	24.57	24.93	52,860,748
06 Aug 19	24.93000 -0.27	24.94	23.61	24.42	44,850,508
05 Aug 19	25.20000 -0.88	25.94	24.62	25.88	59,869,044
02 Aug 19	26.08000 -2.52	26.89	25.85	25.85	70,762,928
01 Aug 19	28.60000 -0.65	29.30	27.55	28.25	35,594,628
31 Jul 19	29.25000 -0.48	30.16	29.02	29.60	26,136,296
30 Jul 19	29.73000 -0.01	30.56	29.44	29.60	35,159,904
29 Jul 19	29.74000 +1.05	30.87	28.09	28.20	61,505,220
26 Jul 19	28.69000 +0.82	28.90	27.52	27.72	56,321,448
25 Jul 19	27.87000 -0.15	28.39	27.51	27.78	52,508,356
24 Jul 19	28.02000 +0.83	28.50	26.90	27.00	64,765,988
23 Jul 19	27.19000 -0.48	27.68	26.52	27.68	42,381,544
22 Jul 19	27.67000 +0.10	27.95	27.15	27.83	41,796,584
19 Jul 19	27.57000 -0.98	28.21	27.35	27.80	78,661,656
18 Jul 19	28.55000 -2.86	30.20	28.27	30.00	61,987,188
17 Jul 19	31.41000 -0.37	32.08	31.33	31.66	24,051,268
16 Jul 19	31.78000 -0.67	32.40	31.58	31.85	28,788,708
15 Jul 19	32.45000 -3.61	33.40	32.45	32.80	35,672,640
12 Jul 19	36.06000 +0.48	36.10	35.31	35.58	9,128,193
11 Jul 19	35.58000 -0.13	36.63	35.30	35.90	9,363,001
10 Jul 19	35.71000 +0.09	35.96	35.40	35.70	7,710,666
09 Jul 19	35.62000 +0.22	35.76	35.02	35.39	7,045,706
08 Jul 19	35.40000 -1.04	36.80	35.29	36.16	14,206,023
05 Jul 19	36.44000 +0.28	36.78	36.00	36.29	8,648,065
04 Jul 19	36.16000 -0.54	37.33	36.00	36.90	12,341,816
03 Jul 19	36.70000 -0.87	37.57	36.51	37.50	13,425,652
02 Jul 19	37.57000 +0.29	37.88	36.81	36.93	20,835,446
01 Jul 19	37.28000 +2.90	37.55	35.25	35.40	32,751,716
28 Jun 19	34.38000 -0.61	34.95	34.00	34.86	9,850,128
27 Jun 19	34.99000 +0.73	35.21	34.40	34.50	10,971,370
26 Jun 19	34.26000 +0.06	34.45	33.78	33.81	7,597,438
25 Jun 19	34.20000 -0.78	34.98	33.66	34.98	13,016,108
24 Jun 19	34.98000 -0.81	35.51	34.85	35.51	12,576,699
21 Jun 19	35.79000 +0.38	36.16	35.18	35.55	17,109,874
20 Jun 19	35.41000 +0.89	35.76	34.53	34.70	17,174,316
19 Jun 19	34.52000 +1.01	35.55	34.51	35.00	22,336,898
18 Jun 19	33.51000 +0.16	33.77	33.12	33.28	6,864,437
17 Jun 19	33.35000 -0.44	34.09	33.22	33.86	9,112,557
14 Jun 19	33.79000 -1.11	35.05	33.73	35.05	13,756,660
13 Jun 19	34.90000 -0.52	35.77	34.85	35.40	10,477,878
12 Jun 19	35.42000 +0.06	35.82	34.76	35.20	13,844,527
11 Jun 19	35.36000 +0.94	35.57	34.17	34.65	19,743,164
10 Jun 19	34.42000 +1.26	34.75	33.35	33.35	15,241,367
06 Jun 19	33.16000 -1.04	34.19	33.13	33.97	13,049,976
05 Jun 19	34.20000 +1.10	34.38	33.29	33.30	19,854,924
04 Jun 19	33.10000 +0.11	33.28	32.67	32.99	10,129,443
03 Jun 19	32.99000 -0.14	33.50	32.70	33.17	14,209,156
31 May 19	33.13000 +0.87	33.30	32.19	32.25	15,841,728
30 May 19	32.26000 -0.57	32.70	31.86	32.70	9,767,513
29 May 19	32.83000 +0.15	33.06	32.42	32.55	8,123,743
28 May 19	32.68000 -0.63	33.31	32.63	33.28	14,138,005
27 May 19	33.31000 +0.73	33.77	31.80	32.37	16,260,474
24 May 19	32.58000 +0.15	33.28	32.44	32.60	8,658,278
23 May 19	32.43000 -1.45	33.80	32.08	33.80	14,890,383
22 May 19	33.88000 +0.55	34.33	33.00	33.33	18,031,156
21 May 19	33.33000 +1.23	33.63	32.36	32.49	18,074,202
20 May 19	32.10000 -1.17	32.93	31.52	32.76	20,844,180
17 May 19	33.27000 -1.72	35.12	32.84	34.99	23,598,684
16 May 19	34.99000 -0.08	35.34	34.41	35.07	14,926,143
15 May 19	35.07000 +0.29	35.24	34.51	35.07	15,879,766
14 May 19	34.78000 -1.42	36.39	34.71	35.66	22,386,648
13 May 19	36.20000 -1.80	37.53	35.68	37.30	21,709,864
10 May 19	38.00000 +1.50	38.05	35.93	37.00	15,601,742
09 May 19	36.50000 -0.69	37.63	36.24	36.80	12,607,294
08 May 19	37.19000 -1.12	38.38	37.10	37.40	13,829,844
07 May 19	38.31000 +2.20	38.98	36.58	36.58	23,169,374
06 May 19	36.11000 -2.99	37.77	35.50	37.00	24,714,872
30 Apr 19	39.10000 +1.50	39.34	37.61	37.90	15,504,384
29 Apr 19	37.60000 -0.23	38.53	36.46	37.76	20,080,176
26 Apr 19	37.83000 -1.34	39.49	37.77	38.97	17,612,968
25 Apr 19	39.17000 -1.82	40.85	39.14	40.84	18,084,684
24 Apr 19	40.99000 +0.45	41.12	40.15	40.58	14,798,481
23 Apr 19	40.54000 -0.65	42.11	40.52	41.47	24,881,868
22 Apr 19	41.19000 -1.70	43.09	40.94	42.94	13,948,985
19 Apr 19	42.89000 +0.71	43.06	41.72	42.17	13,025,266
18 Apr 19	42.18000 -0.63	43.25	41.91	42.85	12,344,777
17 Apr 19	42.81000 +0.11	43.80	42.56	42.90	20,352,746
16 Apr 19	42.70000 +1.33	42.76	40.89	40.89	17,530,502
15 Apr 19	41.37000 +0.77	42.25	41.10	41.12	21,490,336
12 Apr 19	40.60000 -0.34	41.39	40.37	40.86	9,990,747
11 Apr 19	40.94000 -0.63	42.09	40.90	41.68	13,570,670
10 Apr 19	41.57000 -1.08	42.35	41.12	42.35	20,496,628
09 Apr 19	42.65000 +0.06	43.08	42.10	42.40	14,457,940
08 Apr 19	42.59000 -1.04	43.95	42.18	43.66	23,325,324
04 Apr 19	43.63000 -0.22	44.57	43.51	43.78	20,588,992
03 Apr 19	43.85000 -0.74	44.48	43.10	43.96	24,792,388
02 Apr 19	44.59000 +1.62	46.89	42.38	42.90	51,095,736
01 Apr 19	42.97000 +0.77	43.19	40.80	41.18	50,820,140
29 Mar 19	42.20000 +1.69	42.33	40.30	40.58	25,836,228
28 Mar 19	40.51000 +0.21	41.27	39.70	39.96	18,012,666
27 Mar 19	40.30000 +0.66	40.66	38.99	39.94	14,866,169
26 Mar 19	39.64000 -0.82	41.04	39.48	40.67	18,451,310
25 Mar 19	40.46000 -1.37	41.59	40.41	41.01	19,077,372
22 Mar 19	41.83000 -0.56	42.38	41.60	42.31	13,751,968
21 Mar 19	42.39000 +0.02	42.84	42.16	42.42	13,399,921
20 Mar 19	42.37000 -0.76	43.26	41.86	43.16	13,369,393
19 Mar 19	43.13000 -0.25	43.80	42.87	43.65	14,974,705
18 Mar 19	43.38000 +1.22	43.57	41.42	42.16	21,867,040
15 Mar 19	42.16000 +0.33	42.88	42.00	42.27	17,547,988
14 Mar 19	41.83000 -0.22	42.42	41.41	41.67	15,064,510
13 Mar 19	42.05000 -1.94	43.31	41.86	43.31	31,068,944
12 Mar 19	43.99000 -0.52	45.90	43.03	45.09	38,135,344
11 Mar 19	44.51000 +1.96	44.70	42.71	42.71	37,674,112
08 Mar 19	42.55000 +0.11	45.10	39.80	40.60	56,482,328
07 Mar 19	42.44000 -1.73	43.48	42.08	42.80	45,952,536
06 Mar 19	44.17000 +1.91	45.98	43.38	45.91	51,969,936
05 Mar 19	42.26000 +0.26	42.28	40.84	41.61	22,123,564
04 Mar 19	42.00000 +1.99	42.60	40.23	40.25	38,859,252
01 Mar 19	40.01000 +0.24	40.47	39.15	40.30	17,603,512
28 Feb 19	39.77000 -0.71	40.16	38.88	39.70	23,931,650
27 Feb 19	40.48000 -0.42	42.30	39.72	40.80	25,188,840
26 Feb 19	40.90000 +0.57	42.90	39.74	40.40	34,490,052
25 Feb 19	40.33000 +1.18	41.50	39.50	40.02	39,511,576
22 Feb 19	39.15000 +1.55	39.30	37.03	37.70	24,498,692
21 Feb 19	37.60000 -0.55	38.88	37.31	38.15	22,118,090
20 Feb 19	38.15000 -0.32	38.33	37.71	38.00	13,302,535
19 Feb 19	38.47000 -0.52	39.14	37.71	39.00	22,971,772
18 Feb 19	38.99000 +2.55	39.08	36.77	36.77	29,054,208
15 Feb 19	36.44000 -0.69	37.65	36.34	37.18	22,850,324
14 Feb 19	37.13000 -0.27	37.49	36.63	37.40	24,518,132
13 Feb 19	37.40000 +2.24	38.68	35.27	35.70	44,526,776
12 Feb 19	35.16000 +0.41	35.60	34.20	34.35	26,124,198
11 Feb 19	34.75000 +1.53	34.88	33.35	33.95	28,704,830
01 Feb 19	33.22000 +1.65	33.78	31.80	31.81	27,291,716
31 Jan 19	31.57000 +0.72	32.02	31.04	31.17	18,274,534
30 Jan 19	30.85000 +0.01	31.59	30.80	30.81	13,591,483
29 Jan 19	30.84000 -0.72	31.50	30.50	31.50	17,219,448
28 Jan 19	31.56000 +0.26	32.30	30.80	31.80	21,906,736
25 Jan 19	31.30000 +1.22	31.83	30.11	30.18	27,267,052
24 Jan 19	30.08000 +0.08	30.38	29.40	30.07	11,999,021
23 Jan 19	30.00000 -0.12	30.20	29.75	29.86	9,273,721
22 Jan 19	30.12000 -0.26	30.60	29.68	30.05	15,485,094
21 Jan 19	30.38000 +0.49	30.82	29.63	30.10	22,815,388
18 Jan 19	29.89000 +1.05	30.26	28.85	29.02	23,971,864
17 Jan 19	28.84000 +0.17	29.06	28.67	28.80	12,778,626
16 Jan 19	28.67000 -0.43	29.15	28.45	29.14	15,796,879
15 Jan 19	29.10000 +1.73	29.11	27.16	27.18	22,248,264
14 Jan 19	27.37000 -1.34	28.87	27.21	28.72	19,257,240
11 Jan 19	28.71000 -0.05	29.12	28.37	28.76	9,123,853
10 Jan 19	28.76000 -0.11	29.10	28.55	28.87	7,400,216
09 Jan 19	28.87000 +0.21	29.57	28.63	28.85	14,854,126
08 Jan 19	28.66000 -0.21	29.13	28.51	28.80	10,294,550
07 Jan 19	28.87000 +1.01	29.12	28.10	28.16	17,413,428
04 Jan 19	27.86000 +0.30	28.14	26.72	26.80	17,177,516
03 Jan 19	27.56000 -1.75	29.00	27.51	29.00	21,861,748
02 Jan 19	29.31000 -1.05	30.65	29.16	30.54	13,299,689
28 Dec 18	30.36000 +0.34	30.70	30.05	30.20	10,230,377
27 Dec 18	30.02000 +0.17	30.73	30.01	30.66	14,665,616
26 Dec 18	29.85000 -0.28	30.31	29.65	30.15	6,211,217
25 Dec 18	30.13000 -0.18	30.24	29.41	29.76	9,595,662
24 Dec 18	30.31000 +0.22	30.60	29.77	29.95	9,274,709
21 Dec 18	30.09000 +0.24	30.11	29.37	29.66	12,681,091
20 Dec 18	29.85000 -0.31	30.28	29.45	30.00	15,678,998
19 Dec 18	30.16000 -0.41	30.85	30.02	30.73	9,878,225
18 Dec 18	30.57000 -0.89	31.46	30.51	31.25	13,489,350
17 Dec 18	31.46000 -0.21	31.99	31.10	31.60	8,437,105
14 Dec 18	31.67000 -0.82	32.49	31.66	32.49	9,597,149
13 Dec 18	32.49000 +0.91	32.65	31.60	31.68	13,531,854
12 Dec 18	31.58000 +0.09	31.79	31.44	31.65	7,898,302
11 Dec 18	31.49000 -1.10	32.44	30.68	32.29	19,627,244
10 Dec 18	32.59000 -0.38	32.81	32.13	32.50	9,767,670
07 Dec 18	32.97000 +0.08	33.32	32.83	32.95	6,558,721
06 Dec 18	32.89000 -1.30	33.75	32.64	33.75	15,318,945
05 Dec 18	34.19000 -0.56	34.65	33.76	33.81	11,306,268
04 Dec 18	34.75000 -0.28	35.17	34.30	34.97	12,007,205
03 Dec 18	35.03000 +1.41	35.79	34.56	35.09	26,366,538
30 Nov 18	33.62000 +0.92	33.69	32.25	32.60	13,488,603
29 Nov 18	32.70000 -0.41	33.97	32.70	33.61	11,799,040
28 Nov 18	33.11000 +0.97	33.16	31.91	32.33	11,945,651
27 Nov 18	32.14000 +0.18	32.79	31.90	32.49	7,782,509
26 Nov 18	31.96000 -0.29	32.54	31.85	32.15	5,963,802
23 Nov 18	32.25000 -1.13	33.48	32.14	33.48	13,926,322
22 Nov 18	33.38000 -0.42	33.90	33.30	33.80	9,022,506
21 Nov 18	33.80000 +0.20	34.09	32.80	32.90	11,133,248
20 Nov 18	33.60000 -1.74	34.98	33.55	34.98	23,647,500
19 Nov 18	35.34000 +0.21	35.46	34.72	35.00	18,989,180
16 Nov 18	35.13000 +1.70	35.77	33.50	33.50	38,360,988
15 Nov 18	33.43000 +0.37	33.45	32.80	32.93	14,289,188
14 Nov 18	33.06000 -0.41	33.36	32.93	33.31	13,079,607
13 Nov 18	33.47000 -0.27	33.80	32.73	33.05	18,831,216
12 Nov 18	33.74000 +1.11	33.80	32.32	32.62	16,471,632
09 Nov 18	32.63000 -0.02	32.97	32.12	32.40	8,888,873
08 Nov 18	32.65000 -0.50	33.68	32.50	33.52	15,541,707
07 Nov 18	33.15000 -0.17	34.17	33.02	33.50	19,359,416
06 Nov 18	33.32000 -0.68	33.79	32.93	33.79	15,482,235
05 Nov 18	34.00000 -1.20	34.99	33.33	34.65	29,661,424
02 Nov 18	35.20000 +3.20	35.20	33.27	33.80	47,396,848
01 Nov 18	32.00000 +0.64	33.17	31.83	31.83	26,674,004
31 Oct 18	31.36000 +0.74	31.68	30.58	30.93	18,752,736
30 Oct 18	30.62000 +0.57	30.87	29.44	29.47	21,801,880
29 Oct 18	30.05000 -0.10	30.71	29.52	30.20	20,599,000
26 Oct 18	30.15000 -0.13	31.10	29.83	30.80	19,328,100
25 Oct 18	30.28000 -1.34	30.48	29.64	30.00	22,462,208
24 Oct 18	31.62000 -1.27	33.12	31.41	32.39	27,376,568
23 Oct 18	32.89000 -2.40	34.66	32.52	34.66	39,988,080
22 Oct 18	35.29000 +0.79	35.57	31.93	34.55	62,271,200
19 Oct 18	34.50000 -1.49	35.98	32.39	35.50	25,573,672
18 Oct 18	35.99000 -0.18	36.58	35.29	35.85	6,352,034
17 Oct 18	36.17000 +0.78	36.35	34.78	35.98	9,735,604
16 Oct 18	35.39000 -0.62	36.29	34.75	36.00	9,850,310
15 Oct 18	36.01000 -0.29	37.22	35.65	36.55	9,502,845
12 Oct 18	36.30000 +0.63	36.83	35.65	35.65	12,774,299
11 Oct 18	35.67000 -2.10	37.26	35.01	36.12	21,011,570
10 Oct 18	37.77000 -0.54	38.78	37.34	38.28	10,378,373
09 Oct 18	38.31000 -1.39	40.14	37.73	39.51	16,662,465
08 Oct 18	39.70000 -2.67	41.64	39.67	41.64	14,470,307
28 Sep 18	42.37000 +0.66	42.38	41.50	41.90	9,143,137
27 Sep 18	41.71000 -1.09	42.91	41.51	42.91	10,070,754
26 Sep 18	42.80000 +0.40	43.37	42.15	42.65	11,342,851
25 Sep 18	42.40000 -0.40	42.99	42.21	42.30	5,547,620
21 Sep 18	42.80000 +1.11	43.15	41.42	41.73	10,619,018
20 Sep 18	41.69000 +0.00	42.45	41.32	41.58	8,437,550
19 Sep 18	41.69000 +0.89	41.95	40.45	40.69	8,353,647
18 Sep 18	40.80000 +0.59	41.01	39.55	39.76	6,574,919
17 Sep 18	40.21000 +0.00	40.54	39.55	40.01	5,572,318
14 Sep 18	40.21000 -0.08	40.54	39.46	40.39	6,488,144
13 Sep 18	40.29000 +0.77	40.98	39.68	40.52	10,278,321
12 Sep 18	39.52000 -0.46	40.38	39.40	39.98	6,473,252
11 Sep 18	39.98000 +0.29	40.17	39.25	39.57	6,766,308
10 Sep 18	39.69000 -1.81	41.15	39.20	41.15	16,194,383
07 Sep 18	41.50000 -0.03	42.75	41.36	41.77	6,750,637
06 Sep 18	41.53000 -0.42	42.38	41.23	41.62	6,038,084
05 Sep 18	41.95000 -1.25	43.15	41.71	42.99	6,541,560
04 Sep 18	43.20000 +0.43	43.38	42.55	42.60	6,333,991
03 Sep 18	42.77000 -0.91	43.50	41.94	43.50	8,764,624
31 Aug 18	43.68000 -1.03	44.69	43.13	44.69	7,746,679
30 Aug 18	44.71000 +0.21	45.44	44.45	44.88	8,309,480
29 Aug 18	44.50000 -0.57	45.26	44.38	45.10	7,783,058
28 Aug 18	45.07000 +0.22	46.13	44.85	44.89	15,145,848
27 Aug 18	44.85000 +1.41	45.18	43.27	43.27	13,507,389
24 Aug 18	43.44000 -0.43	43.83	42.88	43.80	6,753,194
23 Aug 18	43.87000 -0.08	44.54	43.31	44.00	7,036,390
22 Aug 18	43.95000 -0.95	45.00	43.90	44.91	8,097,979
21 Aug 18	44.90000 +0.93	45.45	43.50	43.89	19,185,504
20 Aug 18	43.97000 +1.47	44.20	42.68	43.00	15,291,250
17 Aug 18	42.50000 +0.00	43.89	42.20	43.40	8,342,785
16 Aug 18	42.50000 -0.61	43.90	41.81	42.95	11,284,161
15 Aug 18	43.11000 -0.74	44.60	42.71	44.60	11,915,551
14 Aug 18	43.85000 -0.24	44.47	43.55	44.10	10,823,582
13 Aug 18	44.09000 +0.64	44.18	42.61	43.00	16,554,720
10 Aug 18	43.45000 +1.36	44.55	42.60	42.65	24,370,176
09 Aug 18	42.09000 +2.08	42.65	39.55	40.00	19,852,676
08 Aug 18	40.01000 -2.29	42.00	39.40	42.00	16,906,374
07 Aug 18	42.30000 +1.59	42.40	40.26	41.25	14,470,087
06 Aug 18	40.71000 -0.44	41.89	39.63	40.75	22,765,502
03 Aug 18	41.15000 -2.76	43.88	40.86	43.85	29,078,260
02 Aug 18	43.91000 -1.93	45.90	42.44	45.85	32,041,092
01 Aug 18	45.84000 -2.35	48.15	45.82	47.99	32,850,760
31 Jul 18	48.19000 +1.28	48.30	46.70	46.80	12,688,421
30 Jul 18	46.91000 -1.58	48.45	46.59	47.97	16,183,679
27 Jul 18	48.49000 +0.83	49.19	46.00	46.50	23,567,168
26 Jul 18	47.66000 -2.32	49.95	47.41	49.86	20,034,268
25 Jul 18	49.98000 -0.90	51.14	49.39	51.00	13,870,954
24 Jul 18	50.88000 +0.12	51.78	50.63	51.58	15,408,429
23 Jul 18	50.76000 +0.04	52.14	49.71	50.30	18,968,280
20 Jul 18	50.72000 +1.53	50.85	48.71	49.12	17,412,044
19 Jul 18	49.19000 -0.81	50.87	49.07	50.38	13,485,425
18 Jul 18	50.00000 -1.19	51.97	50.00	51.30	13,796,219
17 Jul 18	51.19000 -0.58	52.10	50.33	51.65	10,110,972
16 Jul 18	51.77000 -0.31	52.56	51.57	51.98	10,689,042
13 Jul 18	52.08000 +1.27	52.30	50.65	50.65	16,915,900
12 Jul 18	50.81000 +2.09	51.38	48.58	48.58	21,576,220
11 Jul 18	48.72000 -1.14	49.26	47.56	48.50	13,227,973
10 Jul 18	49.86000 +0.44	50.09	49.12	49.55	12,501,031
09 Jul 18	49.42000 +2.80	49.58	47.00	47.00	21,344,244
06 Jul 18	46.62000 +0.17	48.05	45.65	46.47	20,905,576
05 Jul 18	46.45000 -0.85	47.54	45.70	47.34	20,851,644
04 Jul 18	47.30000 -2.17	49.17	47.05	49.17	22,550,638
03 Jul 18	49.47000 -1.42	50.70	47.94	50.70	26,082,246
02 Jul 18	50.89000 -2.30	53.47	49.90	53.47	21,386,348
29 Jun 18	53.19000 +2.54	53.19	50.24	51.12	13,952,622
28 Jun 18	50.65000 +0.45	52.00	49.71	49.80	15,041,135
27 Jun 18	50.20000 -1.95	52.70	50.01	52.62	11,865,544
26 Jun 18	52.15000 +0.59	52.71	50.13	50.52	9,647,898
25 Jun 18	51.56000 -0.76	52.88	51.42	52.65	8,579,485
22 Jun 18	52.32000 +0.84	52.60	49.68	50.57	12,763,846
21 Jun 18	51.48000 -2.12	53.86	51.38	53.22	17,005,208
20 Jun 18	53.60000 +0.51	54.31	51.85	53.02	14,067,551
19 Jun 18	53.09000 -2.73	55.50	51.85	54.42	20,879,408
15 Jun 18	55.82000 -0.93	57.49	55.80	57.38	11,083,545
14 Jun 18	56.75000 +1.25	57.87	55.75	55.75	16,219,087
13 Jun 18	55.50000 -2.70	60.28	55.32	59.00	24,069,328
12 Jun 18	58.20000 -0.25	60.07	57.68	58.58	13,749,637
11 Jun 18	58.45000 -1.45	60.20	57.57	59.92	15,640,143
08 Jun 18	59.90000 +1.87	59.95	58.04	58.48	20,072,976
07 Jun 18	58.03000 +0.23	59.79	57.80	58.50	18,941,404
06 Jun 18	57.80000 -0.20	59.05	57.61	57.68	15,082,713
05 Jun 18	58.00000 +2.59	58.37	55.50	55.93	25,340,700
04 Jun 18	55.41000 +1.56	55.84	54.40	54.40	10,705,175
01 Jun 18	53.85000 -1.15	54.88	53.22	54.60	8,952,275
31 May 18	55.00000 +2.10	55.00	53.26	53.26	8,653,983
30 May 18	52.90000 -1.76	54.08	52.14	52.80	8,856,324
29 May 18	54.66000 -0.52	55.55	54.50	55.37	6,673,885
28 May 18	55.18000 +1.36	55.73	53.36	53.80	11,078,196
25 May 18	53.82000 +0.32	54.86	53.00	53.68	9,233,668
24 May 18	53.50000 -2.08	55.99	53.22	55.97	9,556,029
23 May 18	55.58000 +0.31	56.59	54.98	55.35	11,329,551
22 May 18	55.27000 +0.65	55.40	54.23	54.66	7,371,950
21 May 18	54.62000 +0.62	55.96	54.00	54.15	13,215,374
18 May 18	54.00000 -0.17	54.29	52.22	54.29	8,239,362
17 May 18	54.17000 +0.38	54.26	53.32	54.00	8,438,163
16 May 18	53.79000 +1.00	54.50	52.79	52.89	14,892,057
15 May 18	52.79000 +0.09	53.43	52.27	53.10	8,998,983
14 May 18	52.70000 +0.88	53.51	52.05	52.29	14,082,577
11 May 18	51.82000 -0.06	52.35	51.60	52.35	8,090,552
10 May 18	51.88000 -0.12	52.52	51.53	52.52	8,792,463
09 May 18	52.00000 +0.38	52.60	51.20	51.82	10,980,207
08 May 18	51.62000 +1.66	52.08	49.97	49.97	16,526,540
07 May 18	49.96000 +1.27	50.18	49.20	49.40	16,127,584
04 May 18	48.69000 -0.31	49.34	48.45	49.00	11,504,805
03 May 18	49.00000 +1.79	49.09	46.50	47.50	19,566,252
02 May 18	47.21000 +0.51	47.98	46.70	47.01	17,273,196
27 Apr 18	46.70000 -0.58	47.84	46.03	47.65	18,909,618
26 Apr 18	47.28000 -0.30	48.15	46.22	47.31	17,149,868
25 Apr 18	47.58000 -1.42	48.78	46.79	48.70	31,091,204
24 Apr 18	49.00000 +0.16	49.23	46.00	47.70	34,730,396
23 Apr 18	48.84000 -3.59	52.57	48.20	52.20	27,764,000
20 Apr 18	52.43000 -0.22	53.20	51.78	52.45	11,349,415
19 Apr 18	52.65000 +1.43	52.96	51.78	52.11	12,171,531
18 Apr 18	51.22000 +0.12	52.20	50.00	51.60	17,281,024
17 Apr 18	51.10000 -4.10	55.14	50.21	55.00	28,823,836
16 Apr 18	55.20000 +0.17	55.95	54.33	54.39	9,824,055
13 Apr 18	55.03000 -0.07	55.99	54.92	55.49	6,150,402
12 Apr 18	55.10000 +0.00	55.45	54.72	55.00	5,126,184
11 Apr 18	55.10000 +0.62	55.79	54.70	54.88	10,359,079
10 Apr 18	54.48000 +1.48	54.66	52.55	53.49	10,258,890
09 Apr 18	53.00000 -0.05	53.68	51.82	52.85	8,863,016
04 Apr 18	53.05000 -1.45	54.88	52.90	54.80	10,775,388
03 Apr 18	54.50000 -0.14	55.60	53.80	54.57	10,660,654
02 Apr 18	54.64000 -0.06	55.70	54.50	54.52	11,266,002
30 Mar 18	54.70000 +1.80	55.80	53.49	54.01	19,714,532
29 Mar 18	52.90000 +0.00	53.90	51.84	53.15	10,181,652
28 Mar 18	52.90000 -1.94	54.80	52.70	53.83	11,087,128
27 Mar 18	54.84000 +0.99	55.61	54.32	54.88	10,981,536
26 Mar 18	53.85000 +1.60	53.95	51.25	51.30	12,170,197
23 Mar 18	52.25000 -1.60	52.88	50.40	50.50	25,310,684
22 Mar 18	53.85000 -2.69	57.28	53.81	56.48	16,322,034
21 Mar 18	56.54000 -0.48	58.12	56.50	56.94	11,392,412
20 Mar 18	57.02000 +0.12	57.45	55.90	56.35	9,577,079
19 Mar 18	56.90000 +0.00	58.33	56.80	56.96	10,027,307
16 Mar 18	56.90000 -1.09	58.15	56.83	57.89	8,370,683
15 Mar 18	57.99000 -0.33	58.95	57.15	58.00	14,074,570
14 Mar 18	58.32000 +0.41	59.25	57.50	58.10	13,817,805
13 Mar 18	57.91000 -1.19	58.99	57.50	58.75	15,095,558
12 Mar 18	59.10000 +0.01	60.45	58.50	59.29	22,624,240
09 Mar 18	59.09000 +3.18	59.33	56.03	56.50	26,925,580
08 Mar 18	55.91000 +0.64	56.78	55.14	55.66	13,177,116
07 Mar 18	55.27000 -0.64	56.78	54.89	55.60	13,427,029
06 Mar 18	55.91000 -0.19	57.92	55.44	56.40	15,310,622
05 Mar 18	56.10000 +0.04	57.03	55.08	56.06	12,827,590
02 Mar 18	56.06000 -1.42	57.48	55.13	56.81	15,673,271
01 Mar 18	57.48000 +0.56	57.66	56.13	56.50	15,676,082
28 Feb 18	56.92000 +1.82	58.57	54.54	54.90	25,446,140
27 Feb 18	55.10000 +0.10	56.28	54.66	55.24	15,867,511
26 Feb 18	55.00000 +3.50	55.99	52.06	52.06	27,297,708
23 Feb 18	51.50000 -0.39	52.18	51.07	51.70	8,039,483
22 Feb 18	51.89000 +1.49	52.58	50.81	51.00	13,048,169
14 Feb 18	50.40000 +0.51	50.82	49.31	50.10	9,704,111
13 Feb 18	49.89000 +0.40	51.38	49.59	49.59	15,434,022
12 Feb 18	49.49000 +3.52	49.88	46.45	46.50	19,766,844
09 Feb 18	45.97000 -1.32	47.29	45.00	45.65	16,543,855
08 Feb 18	47.29000 +1.63	47.55	44.88	45.66	16,347,018
07 Feb 18	45.66000 -1.40	48.45	44.50	48.02	23,295,300
06 Feb 18	47.06000 -1.63	48.25	46.55	46.87	21,724,586
05 Feb 18	48.69000 -1.35	50.10	48.03	48.90	15,337,547
02 Feb 18	50.04000 +1.08	50.43	47.87	49.34	17,734,674
01 Feb 18	48.96000 -0.38	50.23	48.22	49.30	15,717,197
31 Jan 18	49.34000 -0.68	50.28	47.82	49.70	18,552,558
30 Jan 18	50.02000 -0.16	50.58	49.51	49.81	14,567,321
29 Jan 18	50.18000 -2.93	52.88	49.92	52.88	37,878,016
26 Jan 18	53.11000 -1.31	54.75	52.99	54.05	16,168,302
25 Jan 18	54.42000 +0.51	55.54	53.80	53.85	20,340,912
24 Jan 18	53.91000 +0.18	54.48	52.96	53.89	20,209,444
23 Jan 18	53.73000 -0.32	55.15	53.40	54.06	18,816,324
22 Jan 18	54.05000 +1.93	54.20	51.38	52.00	25,590,442
19 Jan 18	52.12000 +0.19	53.04	50.47	51.75	22,287,686
18 Jan 18	51.93000 -0.39	53.13	51.22	52.11	14,103,420
17 Jan 18	52.32000 -3.63	54.60	50.37	54.50	52,135,200
16 Jan 18	55.95000 +2.03	56.83	53.93	54.30	33,946,980
15 Jan 18	53.92000 -0.42	56.11	53.41	54.50	25,073,596
12 Jan 18	54.34000 -0.54	55.14	53.90	54.75	14,555,337
11 Jan 18	54.88000 +0.83	55.69	53.30	53.70	25,837,142
10 Jan 18	54.05000 +0.60	54.38	52.00	53.45	29,728,668
09 Jan 18	53.45000 +3.07	53.50	50.18	50.52	30,250,898
08 Jan 18	50.38000 -1.17	51.29	49.43	51.29	20,266,580
05 Jan 18	51.55000 +0.04	52.92	51.02	51.25	19,078,664
04 Jan 18	51.51000 -0.04	51.90	51.01	51.50	14,960,291
03 Jan 18	51.55000 +1.42	51.88	49.51	50.19	24,710,344
02 Jan 18	50.13000 +0.73	50.28	48.63	49.54	18,047,400
29 Dec 17	49.40000 +0.29	49.68	48.44	49.12	20,728,300
28 Dec 17	49.11000 -1.41	50.72	49.02	50.55	22,882,576
27 Dec 17	50.52000 -1.96	52.29	50.50	52.01	19,360,328
26 Dec 17	52.48000 +0.49	52.76	50.73	51.59	17,107,150
25 Dec 17	51.99000 -2.18	54.53	51.60	54.50	28,979,034
22 Dec 17	54.17000 +0.19	54.36	53.60	53.81	16,068,784
21 Dec 17	53.98000 +2.55	54.12	50.98	51.18	29,761,792
20 Dec 17	51.43000 -1.17	52.82	51.29	52.40	15,268,400
19 Dec 17	52.60000 +0.44	52.93	51.70	52.41	15,396,395
18 Dec 17	52.16000 -0.89	53.55	51.05	53.04	15,101,776
15 Dec 17	53.05000 -1.40	54.09	52.68	54.06	18,010,432
14 Dec 17	54.45000 +0.51	55.48	53.46	54.19	24,005,704
13 Dec 17	53.94000 +1.28	54.68	52.82	52.87	22,914,308
12 Dec 17	52.66000 -0.62	53.93	52.48	53.20	20,580,508
11 Dec 17	53.28000 +1.55	53.50	51.12	51.59	23,727,476
08 Dec 17	51.73000 +2.41	51.87	49.30	49.30	18,999,098
07 Dec 17	49.32000 -2.01	51.21	49.30	51.11	16,431,503
06 Dec 17	51.33000 -0.03	52.17	49.68	51.50	19,649,010
05 Dec 17	51.36000 +0.39	53.00	50.26	50.31	23,351,916
04 Dec 17	50.97000 +0.99	52.00	49.80	50.00	19,449,364
01 Dec 17	49.98000 +1.47	50.80	48.76	48.76	21,986,690
30 Nov 17	48.51000 -2.79	51.48	47.83	50.75	27,436,940
29 Nov 17	51.30000 -1.41	53.18	50.23	52.68	18,208,088
28 Nov 17	52.71000 +1.33	52.85	51.10	51.53	18,758,080
27 Nov 17	51.38000 -1.10	52.19	49.21	51.81	22,666,440
24 Nov 17	52.48000 +0.76	53.15	51.23	51.25	23,736,436
23 Nov 17	51.72000 -5.06	56.09	51.72	56.03	38,630,216
22 Nov 17	56.78000 -2.54	60.00	55.56	59.32	37,843,564
21 Nov 17	59.32000 +3.43	59.32	55.20	55.60	36,641,464
20 Nov 17	55.89000 +0.39	56.92	53.36	54.90	24,192,048
17 Nov 17	55.50000 -1.49	57.13	54.74	56.58	21,365,994
16 Nov 17	56.99000 +1.85	57.00	53.30	54.88	27,758,396
15 Nov 17	55.14000 -2.36	57.98	53.20	57.17	37,771,256
14 Nov 17	57.50000 +0.07	58.78	56.24	57.32	24,534,884
13 Nov 17	57.43000 +0.24	58.50	56.50	57.18	23,699,654
10 Nov 17	57.19000 +1.80	58.38	54.80	55.25	33,280,102
09 Nov 17	55.39000 +4.69	55.77	50.24	50.70	32,072,040
08 Nov 17	50.70000 -1.60	52.88	50.69	51.71	24,317,014
07 Nov 17	52.30000 -0.05	52.98	51.34	52.34	21,249,726
06 Nov 17	52.35000 +2.25	53.00	49.43	50.00	33,809,632
03 Nov 17	50.10000 +2.60	50.40	47.25	47.44	37,137,412
02 Nov 17	47.50000 +0.44	47.80	46.42	46.96	14,834,307
01 Nov 17	47.06000 -0.78	47.88	46.83	47.60	17,347,048
31 Oct 17	47.84000 +0.96	48.00	46.01	46.95	21,533,296
30 Oct 17	46.88000 -1.21	48.87	46.50	48.80	24,719,112
27 Oct 17	48.09000 +0.69	48.12	47.08	47.12	20,286,966
26 Oct 17	47.40000 -1.83	48.50	47.00	48.50	40,049,984
25 Oct 17	49.23000 +0.01	49.85	48.53	49.30	17,697,912
24 Oct 17	49.22000 +1.23	49.30	47.47	47.70	18,532,424
23 Oct 17	47.99000 +0.39	48.70	47.50	47.80	14,694,198
20 Oct 17	47.60000 +0.10	47.99	46.56	47.02	16,331,622
19 Oct 17	47.50000 -0.33	47.83	46.68	47.83	16,373,360
18 Oct 17	47.83000 +2.55	48.28	45.30	45.40	31,132,814
17 Oct 17	45.28000 +0.79	45.80	44.37	44.44	18,922,944
16 Oct 17	44.49000 -0.41	46.15	44.13	44.90	19,926,604
13 Oct 17	44.90000 +0.33	45.94	44.33	44.52	17,980,008
12 Oct 17	44.57000 +1.75	44.57	42.66	42.69	20,396,648
11 Oct 17	42.82000 +0.00	43.26	42.06	42.51	16,802,440
10 Oct 17	42.82000 -0.98	43.94	41.60	43.93	24,772,376
09 Oct 17	43.80000 +0.20	44.77	43.22	44.37	15,789,278
29 Sep 17	43.60000 +1.17	43.86	42.00	42.35	16,747,635
28 Sep 17	42.43000 +0.89	42.56	41.35	41.55	16,192,779
27 Sep 17	41.54000 +0.19	42.65	41.41	41.89	19,099,180
26 Sep 17	41.35000 +0.30	41.48	40.59	40.84	9,891,372
25 Sep 17	41.05000 -0.77	41.60	40.33	41.41	16,019,776
22 Sep 17	41.82000 +0.27	41.88	40.86	41.58	18,765,356
21 Sep 17	41.55000 +1.13	41.98	39.82	40.27	23,061,956
20 Sep 17	40.42000 +0.59	41.35	39.93	39.94	14,613,188
19 Sep 17	39.83000 -1.08	40.90	39.70	40.88	14,975,032
18 Sep 17	40.91000 +1.60	41.27	39.38	39.40	21,640,428
15 Sep 17	39.31000 +0.23	39.41	38.60	38.88	11,722,367
14 Sep 17	39.08000 -0.02	39.68	38.76	38.92	14,171,636
13 Sep 17	39.10000 -0.42	39.65	38.28	39.62	19,700,312
12 Sep 17	39.52000 -0.36	40.24	39.22	40.05	17,791,616
11 Sep 17	39.88000 -0.12	41.35	39.61	40.41	29,987,528
08 Sep 17	40.00000 +1.13	40.00	38.49	38.88	24,303,192
07 Sep 17	38.87000 +0.36	39.42	38.23	38.40	21,885,248
06 Sep 17	38.51000 +0.07	39.07	38.28	38.49	19,016,332
05 Sep 17	38.44000 -0.75	39.28	38.30	38.99	21,295,388
04 Sep 17	39.19000 +0.36	39.59	38.16	39.00	26,239,400
01 Sep 17	38.83000 -0.36	39.35	38.62	39.35	19,631,506
31 Aug 17	39.19000 +0.91	39.39	37.91	38.19	28,353,412
30 Aug 17	38.28000 -0.02	39.35	38.00	38.70	43,758,880
29 Aug 17	38.30000 +2.61	38.80	37.17	37.17	63,516,524
28 Aug 17	35.69000 +1.29	35.93	34.40	34.40	23,571,472
25 Aug 17	34.40000 -0.40	35.10	34.00	34.79	19,211,974
24 Aug 17	34.80000 -0.35	35.19	34.65	35.01	8,318,345
23 Aug 17	35.15000 +0.51	35.41	34.77	34.77	14,387,144
22 Aug 17	34.64000 -0.44	35.29	34.50	35.20	13,647,198
21 Aug 17	35.08000 +0.25	35.33	34.80	35.00	12,742,833
18 Aug 17	34.83000 -0.27	35.41	34.57	34.75	13,504,445
17 Aug 17	35.10000 -0.65	35.94	34.68	35.89	23,085,438
16 Aug 17	35.75000 -0.60	36.50	35.73	36.30	17,664,064
15 Aug 17	36.35000 -0.41	36.94	35.88	36.81	20,739,384
14 Aug 17	36.76000 +1.57	37.00	35.20	35.36	31,512,992
11 Aug 17	35.19000 +0.00	36.16	34.82	35.03	16,559,346
10 Aug 17	35.19000 +0.37	35.80	34.72	34.72	19,932,660
09 Aug 17	34.82000 +0.65	35.09	34.02	34.02	15,011,402
08 Aug 17	34.17000 -0.11	34.48	33.88	34.28	13,946,629
07 Aug 17	34.28000 +0.55	34.70	33.76	33.76	15,115,088
04 Aug 17	33.73000 -0.82	34.74	33.48	34.35	23,061,318
03 Aug 17	34.55000 -1.30	36.04	34.35	36.01	25,316,620
02 Aug 17	35.85000 +0.67	36.34	35.46	35.46	29,857,324
01 Aug 17	35.18000 -0.62	35.70	34.87	35.70	22,574,320
31 Jul 17	35.80000 -0.21	36.37	35.57	36.00	18,622,170
28 Jul 17	36.01000 -0.53	36.45	35.55	36.45	16,691,755
27 Jul 17	36.54000 +1.07	36.67	35.65	36.55	29,589,568
26 Jul 17	35.47000 -0.84	36.46	35.20	36.15	21,085,500
25 Jul 17	36.31000 -1.07	37.66	36.20	37.40	18,608,230
24 Jul 17	37.38000 -0.12	37.72	37.19	37.20	10,442,638
21 Jul 17	37.50000 -0.43	38.48	37.26	37.90	15,119,710
20 Jul 17	37.93000 +0.02	38.38	37.62	37.77	19,954,586
19 Jul 17	37.91000 +1.96	38.00	35.46	35.68	31,200,502
18 Jul 17	35.95000 -0.05	36.44	34.58	35.88	23,229,490
17 Jul 17	36.00000 -0.87	37.23	35.52	37.23	22,436,980
14 Jul 17	36.87000 +0.20	37.31	36.03	36.66	12,774,812
13 Jul 17	36.67000 -0.69	37.67	36.48	37.49	20,159,332
12 Jul 17	37.36000 +1.22	37.55	36.25	36.40	28,731,214
11 Jul 17	36.14000 +0.05	36.79	36.00	36.25	15,212,240
10 Jul 17	36.09000 -1.11	37.39	35.80	37.36	25,990,398
07 Jul 17	37.20000 +0.05	37.94	36.78	37.28	23,123,700
06 Jul 17	37.15000 +0.17	37.81	36.67	36.90	27,300,130
05 Jul 17	36.98000 +1.16	37.06	35.60	35.75	39,762,908
04 Jul 17	35.82000 +2.13	36.45	34.98	35.90	56,461,728
03 Jul 17	33.69000 -0.95	35.40	33.50	34.62	23,811,718
30 Jun 17	34.64000 -0.16	34.84	33.90	34.46	11,743,281
29 Jun 17	34.80000 +1.29	34.85	33.50	33.66	19,906,232
28 Jun 17	33.51000 -1.16	34.56	33.11	34.33	19,871,284
27 Jun 17	34.67000 -0.07	35.28	34.25	34.39	17,007,972
26 Jun 17	34.74000 +0.41	34.88	34.01	34.49	16,180,612
23 Jun 17	34.33000 +0.93	34.36	33.30	33.73	16,720,682
22 Jun 17	33.40000 -0.57	34.99	33.40	33.96	26,596,188
21 Jun 17	33.97000 +1.67	33.97	32.35	32.40	26,826,268
20 Jun 17	32.30000 +0.63	32.78	31.68	31.83	21,020,234
19 Jun 17	31.67000 -0.13	32.09	31.55	31.78	8,653,306
16 Jun 17	31.80000 +0.41	32.00	31.12	31.35	9,684,565
15 Jun 17	31.39000 +0.18	31.58	30.95	31.24	10,327,010
14 Jun 17	31.21000 -0.78	32.16	30.90	31.90	13,826,067
13 Jun 17	31.99000 +0.39	32.11	31.21	31.62	16,108,230
12 Jun 17	31.60000 -0.96	32.17	31.05	32.02	24,900,362
09 Jun 17	32.56000 -0.43	33.20	32.35	33.03	14,434,737
08 Jun 17	32.99000 +0.59	33.18	32.40	32.42	16,265,796
07 Jun 17	32.40000 +0.00	33.15	32.28	32.60	21,079,736
06 Jun 17	32.40000 -0.15	32.68	32.05	32.25	11,907,799
05 Jun 17	32.55000 +1.15	32.58	31.40	31.40	15,327,857
02 Jun 17	31.40000 +0.15	31.55	30.61	31.35	10,577,151
01 Jun 17	31.25000 +0.05	31.88	30.89	31.11	16,560,847
31 May 17	31.20000 +0.36	31.29	30.50	31.03	17,925,846
26 May 17	30.84000 -1.47	32.30	30.30	32.20	37,291,052
25 May 17	32.31000 -0.72	33.09	31.81	32.77	15,347,038
24 May 17	33.03000 +0.31	33.15	31.18	32.38	19,608,636
23 May 17	32.72000 +0.38	33.45	32.28	32.31	22,942,488
22 May 17	32.34000 +0.00	33.13	32.22	32.37	16,578,342
19 May 17	32.34000 -0.34	33.25	31.99	33.00	16,651,952
18 May 17	32.68000 -0.63	33.66	32.59	33.00	15,453,645
17 May 17	33.31000 -0.39	34.66	32.92	33.50	22,516,288
16 May 17	33.70000 +1.45	33.75	31.84	32.20	21,802,456
15 May 17	32.25000 +1.65	32.25	30.86	30.90	22,806,338
12 May 17	30.60000 -0.67	31.43	29.91	31.10	22,472,068
11 May 17	31.27000 +0.21	31.94	30.20	30.81	16,896,432
10 May 17	31.06000 -0.12	31.67	30.88	31.20	19,895,022
09 May 17	31.18000 +1.21	31.42	29.35	29.78	20,389,852
08 May 17	29.97000 -0.65	31.76	29.97	30.67	21,574,982
05 May 17	30.62000 +0.37	31.15	29.92	30.00	20,438,304
04 May 17	30.25000 +0.95	30.68	29.12	29.30	26,275,098
03 May 17	29.30000 -0.73	30.00	28.98	29.93	19,930,902
02 May 17	30.03000 +0.62	30.08	29.17	29.50	23,153,428
28 Apr 17	29.41000 -0.22	30.13	29.13	29.40	20,631,108
27 Apr 17	29.63000 +0.43	29.78	28.77	28.77	23,892,332
26 Apr 17	29.20000 +0.25	30.30	28.88	29.02	42,430,900
25 Apr 17	28.95000 +2.62	28.96	27.80	28.50	65,792,000
24 Apr 17	26.33000 -0.17	26.75	25.67	26.50	11,823,046
21 Apr 17	26.50000 +0.00	27.03	26.21	26.35	11,273,571
20 Apr 17	26.50000 +0.50	26.66	25.90	26.07	12,307,197
19 Apr 17	26.00000 +0.29	26.04	25.47	25.65	7,145,825
18 Apr 17	25.71000 +0.39	26.13	25.32	25.32	9,318,173
17 Apr 17	25.32000 +0.13	25.79	25.01	25.19	6,785,404
14 Apr 17	25.19000 -0.87	26.21	25.17	26.16	7,703,680
13 Apr 17	26.06000 -0.07	26.38	25.88	26.05	5,104,267
12 Apr 17	26.13000 +0.59	26.55	25.28	25.60	11,944,411
11 Apr 17	25.54000 -0.43	26.20	25.00	25.97	13,053,274
10 Apr 17	25.97000 -0.71	26.87	25.90	26.60	9,442,873
07 Apr 17	26.68000 +0.00	26.78	26.38	26.68	9,243,811
06 Apr 17	26.68000 -0.45	27.10	26.39	27.10	13,809,760
05 Apr 17	27.13000 +0.86	27.22	25.86	26.20	19,436,660
31 Mar 17	26.27000 +0.39	26.35	25.53	25.80	10,894,956
30 Mar 17	25.88000 -0.35	26.46	25.47	26.15	12,081,539
29 Mar 17	26.23000 +0.49	26.58	25.81	25.88	17,777,300
28 Mar 17	25.74000 -0.46	26.29	25.61	26.20	14,566,154
27 Mar 17	26.20000 -0.70	26.86	25.84	26.86	26,592,276
24 Mar 17	26.90000 -0.08	27.87	26.88	26.98	24,462,524
23 Mar 17	26.98000 +0.67	27.09	26.08	26.31	20,886,314
22 Mar 17	26.31000 -0.21	26.65	26.05	26.26	13,778,476
21 Mar 17	26.52000 -0.16	26.81	26.34	26.50	10,694,402
20 Mar 17	26.68000 +0.39	26.78	26.03	26.24	12,481,772
17 Mar 17	26.29000 -0.50	27.15	26.10	26.65	20,345,260
16 Mar 17	26.79000 -0.17	26.98	26.35	26.59	15,193,977
15 Mar 17	26.96000 +1.80	26.96	24.76	25.18	41,122,196
14 Mar 17	25.16000 -1.12	26.50	25.10	26.31	23,260,108
13 Mar 17	26.28000 +1.08	26.52	25.16	25.21	23,323,824
10 Mar 17	25.20000 -0.54	25.68	25.05	25.50	10,903,799
09 Mar 17	25.74000 -0.06	25.93	25.28	25.61	11,722,193
08 Mar 17	25.80000 +0.14	26.03	25.24	25.45	13,659,347
07 Mar 17	25.66000 +0.11	26.05	25.33	25.60	23,042,404
06 Mar 17	25.55000 +1.26	25.68	24.35	24.35	32,301,662
03 Mar 17	24.29000 +0.45	24.30	23.82	23.83	9,767,496
02 Mar 17	23.84000 -0.31	24.30	23.82	24.20	5,746,899
01 Mar 17	24.15000 +0.10	24.32	23.88	24.12	7,516,521
28 Feb 17	24.05000 +0.02	24.49	24.00	24.06	10,551,605
27 Feb 17	24.03000 +0.35	24.36	23.75	23.75	15,368,066
24 Feb 17	23.68000 +0.23	24.28	23.42	23.48	10,861,006
23 Feb 17	23.45000 -0.34	23.83	23.33	23.82	6,440,172
22 Feb 17	23.79000 -0.07	23.93	23.68	23.93	4,627,599
21 Feb 17	23.86000 -0.07	24.00	23.61	23.88	6,923,324
20 Feb 17	23.93000 +0.75	24.23	23.20	23.21	14,146,762
17 Feb 17	23.18000 -0.33	23.73	23.09	23.51	5,913,226
16 Feb 17	23.51000 +0.02	23.74	23.31	23.50	5,825,191
15 Feb 17	23.49000 +0.05	23.91	23.44	23.44	15,826,808
14 Feb 17	23.44000 +0.03	23.63	23.29	23.50	9,229,481
13 Feb 17	23.41000 +0.38	23.53	23.03	23.12	10,170,590
10 Feb 17	23.03000 -0.02	23.26	22.97	23.10	5,432,211
09 Feb 17	23.05000 +0.00	23.33	22.95	23.05	6,083,945
08 Feb 17	23.05000 -0.04	23.27	22.80	23.09	7,875,757
07 Feb 17	23.09000 +0.34	23.30	22.66	22.73	14,337,760
06 Feb 17	22.75000 +0.45	22.90	22.25	22.30	10,359,234
03 Feb 17	22.30000 -0.11	22.54	22.22	22.50	1,902,560
26 Jan 17	22.41000 -0.09	22.53	22.38	22.42	3,037,559
25 Jan 17	22.50000 -0.01	22.55	22.36	22.46	3,568,726
24 Jan 17	22.51000 +0.16	22.57	22.06	22.16	6,981,663
23 Jan 17	22.35000 +0.10	22.53	22.25	22.25	6,846,683
20 Jan 17	22.25000 +0.49	22.38	21.68	21.76	6,800,766
19 Jan 17	21.76000 +0.00	21.91	21.60	21.65	4,608,626
18 Jan 17	21.76000 -0.01	21.83	21.55	21.76	4,328,538
17 Jan 17	21.77000 +0.33	21.92	21.28	21.40	6,223,199
16 Jan 17	21.44000 -0.16	21.71	21.00	21.47	9,285,789
13 Jan 17	21.60000 -0.21	21.81	21.25	21.81	7,603,903
12 Jan 17	21.81000 -0.21	22.14	21.78	22.02	4,666,413
11 Jan 17	22.02000 -0.13	22.27	21.83	22.19	4,933,176
10 Jan 17	22.15000 +0.16	22.29	21.93	22.02	5,246,939
09 Jan 17	21.99000 +0.09	22.06	21.88	21.91	4,848,361
06 Jan 17	21.90000 -0.79	22.79	21.88	22.77	12,472,743
05 Jan 17	22.69000 -0.06	22.85	22.62	22.72	4,332,249
04 Jan 17	22.75000 +0.29	22.93	22.43	22.50	9,124,836
03 Jan 17	22.46000 -0.14	22.70	22.41	22.60	5,923,505
30 Dec 16	22.60000 +0.00	22.70	22.43	22.60	4,242,452
29 Dec 16	22.60000 +0.22	22.79	22.21	22.36	7,622,394
28 Dec 16	22.38000 -0.13	22.51	22.11	22.42	5,940,666
27 Dec 16	22.51000 +0.05	22.80	22.34	22.34	5,951,642
26 Dec 16	22.46000 +0.41	22.63	21.89	21.98	7,587,061
23 Dec 16	22.05000 -0.24	22.34	22.00	22.30	4,065,644
22 Dec 16	22.29000 +0.00	22.80	22.15	22.24	11,297,240
21 Dec 16	22.29000 +0.58	22.36	21.60	21.66	13,973,230
20 Dec 16	21.71000 +0.40	21.79	21.30	21.32	11,772,844
19 Dec 16	21.31000 -0.14	21.62	21.29	21.49	7,335,549
16 Dec 16	21.45000 +0.15	21.53	21.10	21.34	14,573,196
15 Dec 16	21.30000 +0.10	21.57	21.17	21.20	8,532,436
14 Dec 16	21.20000 -0.38	21.65	21.13	21.59	11,301,755
13 Dec 16	21.58000 -0.10	21.81	21.30	21.68	8,071,014
12 Dec 16	21.68000 -1.01	22.69	21.65	22.69	17,097,908
09 Dec 16	22.69000 -0.67	23.48	22.56	23.40	16,506,152
08 Dec 16	23.36000 +0.25	23.48	23.11	23.11	9,761,436
07 Dec 16	23.11000 +0.08	23.16	22.90	23.05	4,139,400
06 Dec 16	23.03000 -0.24	23.40	23.00	23.29	6,157,829
05 Dec 16	23.27000 +0.52	23.30	22.52	22.65	10,617,990
02 Dec 16	22.75000 -0.49	23.25	22.69	23.23	9,702,266
01 Dec 16	23.24000 +0.10	23.50	23.08	23.10	6,715,734
30 Nov 16	23.14000 -0.16	23.37	23.08	23.30	6,306,061
29 Nov 16	23.30000 +0.32	23.54	22.95	22.97	14,797,567
28 Nov 16	22.98000 +0.04	23.07	22.82	22.96	8,835,138
25 Nov 16	22.94000 -0.08	23.06	22.59	23.06	14,856,656
24 Nov 16	23.02000 -0.38	23.46	23.00	23.40	8,309,435
23 Nov 16	23.40000 +0.13	23.50	23.19	23.30	13,982,685
22 Nov 16	23.27000 +0.27	23.39	22.94	23.07	10,321,594
21 Nov 16	23.00000 +0.02	23.23	22.86	22.90	10,210,023
18 Nov 16	22.98000 -0.33	23.40	22.98	23.33	8,207,865
17 Nov 16	23.31000 +0.00	23.34	23.02	23.34	5,454,544
16 Nov 16	23.31000 -0.01	23.48	23.23	23.32	7,202,652
15 Nov 16	23.32000 +0.16	23.35	23.08	23.10	7,115,069
14 Nov 16	23.16000 -0.13	23.41	23.02	23.33	12,308,355
11 Nov 16	23.29000 -0.36	23.70	23.18	23.60	15,760,096
10 Nov 16	23.65000 -0.05	23.97	23.48	23.85	12,567,672
09 Nov 16	23.70000 +0.12	24.15	23.19	23.52	19,157,980
08 Nov 16	23.58000 +0.10	23.69	23.21	23.53	8,820,634
07 Nov 16	23.48000 -0.16	23.81	23.30	23.55	9,609,174
04 Nov 16	23.64000 +0.14	23.83	23.41	23.52	17,546,244
03 Nov 16	23.50000 +0.29	23.85	23.05	23.10	18,316,040
02 Nov 16	23.21000 +0.11	23.27	22.97	23.11	11,289,743
01 Nov 16	23.10000 +0.54	23.30	22.56	22.57	17,564,850
31 Oct 16	22.56000 -0.18	22.68	22.35	22.68	13,519,135
28 Oct 16	22.74000 -0.35	23.24	22.73	22.97	10,807,779
27 Oct 16	23.09000 +0.10	23.14	22.80	22.91	10,000,058
26 Oct 16	22.99000 -0.11	23.27	22.88	23.00	11,742,804
25 Oct 16	23.10000 -0.63	23.30	22.78	23.30	32,878,486
24 Oct 16	23.73000 -0.05	24.13	23.61	23.69	17,954,252
21 Oct 16	23.78000 +0.10	23.97	23.41	23.52	29,323,308
20 Oct 16	23.68000 +1.12	24.19	22.75	22.75	53,619,864
19 Oct 16	22.56000 -0.01	22.75	22.33	22.60	14,410,255
18 Oct 16	22.57000 +0.47	22.65	22.11	22.15	18,739,798
17 Oct 16	22.10000 -0.27	22.65	22.01	22.49	12,017,060
14 Oct 16	22.37000 -0.23	22.82	22.28	22.78	12,082,795
13 Oct 16	22.60000 +0.59	22.65	22.12	22.21	21,217,554
12 Oct 16	22.01000 -0.05	22.09	21.87	22.00	5,824,280
11 Oct 16	22.06000 +0.22	22.09	21.80	21.85	9,631,701
10 Oct 16	21.84000 +0.50	21.86	21.40	21.50	10,223,774
30 Sep 16	21.34000 -0.12	21.59	21.29	21.42	6,604,685
29 Sep 16	21.46000 +0.06	21.84	21.43	21.43	6,795,655
28 Sep 16	21.40000 -0.12	21.65	21.38	21.65	4,741,696
27 Sep 16	21.52000 +0.12	21.56	21.13	21.43	8,811,987
26 Sep 16	21.40000 -0.73	22.17	21.39	22.13	9,497,708
23 Sep 16	22.13000 +0.01	22.29	22.05	22.15	6,086,554
22 Sep 16	22.12000 +0.04	22.37	22.12	22.19	8,146,293
21 Sep 16	22.08000 -0.09	22.22	22.03	22.15	5,705,645
20 Sep 16	22.17000 +0.00	22.23	21.93	22.19	7,062,666
19 Sep 16	22.17000 +0.20	22.40	22.10	22.10	10,138,232
14 Sep 16	21.97000 +0.07	22.11	21.60	21.81	10,563,573
13 Sep 16	21.90000 +0.12	22.03	21.80	21.80	9,809,072
12 Sep 16	21.78000 -0.77	22.28	21.60	22.08	19,563,768
09 Sep 16	22.55000 -0.25	22.90	22.53	22.80	9,205,447
08 Sep 16	22.80000 -0.15	23.07	22.66	22.90	9,363,087
07 Sep 16	22.95000 -0.10	23.05	22.78	23.00	14,203,151
06 Sep 16	23.05000 +0.74	23.06	22.24	22.35	22,349,824
05 Sep 16	22.31000 +0.16	22.59	22.20	22.20	11,229,591
02 Sep 16	22.15000 -0.33	22.55	22.10	22.44	17,701,980
01 Sep 16	22.48000 -0.22	22.79	22.44	22.64	11,777,339
31 Aug 16	22.70000 -0.01	22.81	22.45	22.76	11,330,318
30 Aug 16	22.71000 +0.11	22.82	22.58	22.60	13,279,236
29 Aug 16	22.60000 -0.05	22.84	22.51	22.75	14,039,734
26 Aug 16	22.65000 -0.15	22.94	22.60	22.85	16,850,274
25 Aug 16	22.80000 -1.00	23.40	22.22	23.40	42,677,944
24 Aug 16	23.80000 +0.31	24.04	23.42	23.51	14,419,780
23 Aug 16	23.49000 -0.18	23.81	23.30	23.62	15,808,104
22 Aug 16	23.67000 -0.42	24.17	23.66	24.11	14,665,410
19 Aug 16	24.09000 -0.32	24.30	23.84	24.23	18,758,910
18 Aug 16	24.41000 +0.80	24.50	23.45	23.60	33,337,920
17 Aug 16	23.61000 -0.12	24.31	23.58	23.80	19,240,216
16 Aug 16	23.73000 +0.04	23.97	23.58	23.69	17,574,740
15 Aug 16	23.69000 +0.43	23.85	23.03	23.29	23,535,954
12 Aug 16	23.26000 +0.41	23.26	22.68	22.90	12,689,943
11 Aug 16	22.85000 -0.55	23.48	22.82	23.37	11,705,323
10 Aug 16	23.40000 -0.06	23.88	23.39	23.45	14,212,154
09 Aug 16	23.46000 +0.00	23.75	23.31	23.37	15,345,690
08 Aug 16	23.46000 +0.28	23.63	22.85	23.00	14,732,512
05 Aug 16	23.18000 +0.46	23.35	22.61	22.78	18,000,340
04 Aug 16	22.72000 -0.06	22.87	22.38	22.75	12,299,525
03 Aug 16	22.78000 +0.25	22.96	22.52	22.53	14,820,430
02 Aug 16	22.53000 +0.08	22.64	22.32	22.44	9,792,097
01 Aug 16	22.45000 -0.33	22.70	22.10	22.70	17,093,070
29 Jul 16	22.78000 -0.93	23.64	22.76	23.40	22,033,760
28 Jul 16	23.71000 +0.41	23.75	22.88	23.21	24,972,718
27 Jul 16	23.30000 -0.99	24.59	23.15	24.37	34,710,140
26 Jul 16	24.29000 -0.07	24.42	23.90	24.10	27,663,858
25 Jul 16	24.36000 +0.96	24.62	23.31	23.46	54,370,600
22 Jul 16	23.40000 +0.24	23.47	22.75	23.08	23,052,144
21 Jul 16	23.16000 +0.09	23.67	23.06	23.07	23,956,024
20 Jul 16	23.07000 -0.35	23.54	22.99	23.38	15,683,179
19 Jul 16	23.42000 +0.70	23.43	22.63	22.69	26,184,488
18 Jul 16	22.72000 -0.14	22.86	22.53	22.86	9,697,515
15 Jul 16	22.86000 -0.01	23.05	22.57	22.86	12,017,583
14 Jul 16	22.87000 +0.01	22.96	22.70	22.89	12,069,370
13 Jul 16	22.86000 +0.08	23.11	22.54	22.81	23,061,172
12 Jul 16	22.78000 +0.08	22.80	22.22	22.72	29,918,156
11 Jul 16	22.70000 -0.55	23.43	22.66	23.33	28,911,600
08 Jul 16	23.25000 -0.10	23.56	23.11	23.22	11,824,239
07 Jul 16	23.35000 -0.04	23.50	23.06	23.45	19,401,376
06 Jul 16	23.39000 -0.18	23.61	23.20	23.41	14,028,231
05 Jul 16	23.57000 -0.27	24.15	23.46	23.85	21,933,856
04 Jul 16	23.84000 +0.37	23.93	23.20	23.36	26,364,740
01 Jul 16	23.47000 +0.63	23.73	22.84	22.84	35,677,920
30 Jun 16	22.84000 -0.07	23.05	22.71	22.89	9,212,277
29 Jun 16	22.91000 +0.07	23.20	22.69	22.93	13,588,638
28 Jun 16	22.84000 +0.09	22.91	22.37	22.58	12,951,944
27 Jun 16	22.75000 +0.61	22.76	22.02	22.02	13,782,082
24 Jun 16	22.14000 -0.47	22.75	21.71	22.52	18,693,820
23 Jun 16	22.61000 -0.27	22.79	22.29	22.70	14,815,504
22 Jun 16	22.88000 +0.23	22.93	22.37	22.50	12,211,003
21 Jun 16	22.65000 -0.56	23.45	22.55	23.26	19,709,138
20 Jun 16	23.21000 +0.23	23.27	22.71	23.01	17,569,828
17 Jun 16	22.98000 +0.43	23.40	22.60	22.68	21,370,512
16 Jun 16	22.55000 -0.26	23.14	22.50	22.70	17,230,784
15 Jun 16	22.81000 +0.92	22.89	21.51	21.51	17,526,096
14 Jun 16	21.89000 +0.18	22.10	21.61	21.61	10,822,022
13 Jun 16	21.71000 -1.14	22.49	21.70	22.49	21,162,862
08 Jun 16	22.85000 -0.69	23.48	22.68	23.40	21,924,904
07 Jun 16	23.54000 +0.70	23.55	22.73	22.75	21,045,922
06 Jun 16	22.84000 +0.04	23.49	22.68	23.00	13,719,448
03 Jun 16	22.80000 -0.20	23.18	22.70	23.00	16,263,323
02 Jun 16	23.00000 -0.10	23.11	22.61	22.90	14,493,900
01 Jun 16	23.10000 +0.10	23.47	22.87	22.99	25,546,978
31 May 16	23.00000 +0.54	23.07	22.28	22.44	22,738,840
30 May 16	22.46000 +0.23	23.17	22.02	22.35	28,055,344
27 May 16	22.23000 +1.03	22.27	21.10	21.20	26,162,932
26 May 16	21.20000 +0.34	21.21	20.38	20.85	11,686,520
25 May 16	20.86000 -0.20	21.42	20.86	21.26	8,310,588
24 May 16	21.06000 -0.25	21.47	20.98	21.25	10,898,031
23 May 16	21.31000 +0.35	21.47	20.90	20.95	12,942,738
20 May 16	20.96000 +0.19	20.97	20.03	20.55	10,116,520
19 May 16	20.77000 -0.06	21.26	20.68	20.70	10,019,460
18 May 16	20.83000 -0.41	21.16	20.40	21.16	11,918,618
17 May 16	21.24000 -0.26	21.60	21.09	21.48	9,946,166
16 May 16	21.50000 +0.32	21.55	20.93	21.12	10,218,640
13 May 16	21.18000 -0.28	21.51	21.06	21.30	9,068,542
12 May 16	21.46000 +0.57	21.50	20.56	20.65	13,575,984
11 May 16	20.89000 -0.01	21.28	20.73	21.18	8,523,915
10 May 16	20.90000 -0.19	21.30	20.81	21.30	10,914,599
09 May 16	21.09000 -0.80	21.94	20.88	21.70	14,673,072
06 May 16	21.89000 -0.72	22.96	21.76	22.70	19,791,540
05 May 16	22.61000 +0.20	22.67	22.30	22.44	8,545,871
04 May 16	22.41000 -0.05	22.73	22.26	22.34	13,504,532
03 May 16	22.46000 +0.71	22.70	21.71	21.85	16,995,120
29 Apr 16	21.75000 -0.20	22.08	21.61	21.70	11,434,084
28 Apr 16	21.95000 -0.38	22.48	21.60	22.40	11,865,690
27 Apr 16	22.33000 -0.12	22.84	22.26	22.45	10,373,881
26 Apr 16	22.45000 +0.23	22.49	22.01	22.20	10,215,502
25 Apr 16	22.22000 -0.91	22.93	21.95	22.93	20,165,092
22 Apr 16	23.13000 -0.36	23.44	22.68	23.44	19,212,538
21 Apr 16	23.49000 +0.56	23.91	22.61	22.79	31,409,874
20 Apr 16	22.93000 -0.36	23.78	22.18	23.45	30,921,840
19 Apr 16	23.29000 +0.42	23.56	22.94	22.94	18,810,464
18 Apr 16	22.87000 -0.19	22.90	22.42	22.79	12,222,320
15 Apr 16	23.06000 -0.19	23.45	22.92	23.43	17,991,604
14 Apr 16	23.25000 +0.56	23.27	22.75	22.90	17,036,032
13 Apr 16	22.69000 -0.26	23.50	22.60	23.05	25,961,050
12 Apr 16	22.95000 +0.29	23.12	22.66	22.70	15,599,925
11 Apr 16	22.66000 +0.24	23.12	22.61	22.61	16,713,952
08 Apr 16	22.42000 +0.03	22.62	22.16	22.18	13,239,135
07 Apr 16	22.39000 -0.72	23.24	22.39	23.24	20,389,916
06 Apr 16	23.11000 +0.21	23.58	22.65	22.80	22,650,538
05 Apr 16	22.90000 +0.55	23.28	22.62	22.62	25,970,568
01 Apr 16	22.35000 +0.10	22.88	21.76	22.18	23,767,342
31 Mar 16	22.25000 +0.11	22.49	22.00	22.19	23,175,394
30 Mar 16	22.14000 +1.60	22.39	20.75	20.83	30,588,384
29 Mar 16	20.54000 -0.31	20.95	20.25	20.82	12,707,156
28 Mar 16	20.85000 -0.39	21.64	20.78	21.33	14,084,102
25 Mar 16	21.24000 +0.13	21.48	20.96	20.96	9,688,707
24 Mar 16	21.11000 -0.32	21.45	20.99	21.17	12,994,422
23 Mar 16	21.43000 +0.29	21.45	21.00	21.16	12,608,472
22 Mar 16	21.14000 -0.30	21.52	21.10	21.30	16,991,596
21 Mar 16	21.44000 +0.43	21.70	21.06	21.39	21,141,102
18 Mar 16	21.01000 +0.55	21.44	20.48	20.60	25,381,844
17 Mar 16	20.46000 +0.76	20.56	19.75	19.90	20,887,036
16 Mar 16	19.70000 -0.29	20.28	19.68	20.04	10,367,370
15 Mar 16	19.99000 +0.03	20.27	19.80	20.00	12,499,140
14 Mar 16	19.96000 +0.68	20.28	19.35	19.35	14,488,319
11 Mar 16	19.28000 +0.20	19.42	18.72	18.90	7,216,073
10 Mar 16	19.08000 -0.26	19.70	19.05	19.49	9,852,886
09 Mar 16	19.34000 -0.58	19.71	19.20	19.50	10,546,628
08 Mar 16	19.92000 -0.16	19.95	19.00	19.90	14,122,330
07 Mar 16	20.08000 +0.73	20.15	19.57	19.57	15,465,756
04 Mar 16	19.35000 -0.40	20.18	19.28	19.65	23,200,488
03 Mar 16	19.75000 +0.02	20.20	19.58	19.70	16,059,273
02 Mar 16	19.73000 +0.90	19.95	18.66	18.83	18,233,600
01 Mar 16	18.83000 +0.62	19.12	17.95	18.28	19,501,832
29 Feb 16	18.21000 -1.72	19.93	18.12	19.93	20,843,808
26 Feb 16	19.93000 -0.06	20.56	19.83	20.50	19,558,344
25 Feb 16	19.99000 -2.12	22.16	19.90	22.16	20,957,888
24 Feb 16	22.11000 -0.19	22.47	21.52	22.19	15,272,652
23 Feb 16	22.30000 -0.29	22.67	22.20	22.53	16,917,524
22 Feb 16	22.59000 +0.53	22.96	22.13	22.40	24,914,172
19 Feb 16	22.06000 -0.24	22.33	21.80	22.19	15,551,953
18 Feb 16	22.30000 -0.15	22.66	22.08	22.55	19,500,168
17 Feb 16	22.45000 +0.02	22.55	21.90	22.55	20,651,976
16 Feb 16	22.43000 +0.63	22.62	21.53	21.60	27,655,068
15 Feb 16	21.80000 +0.71	22.42	21.25	21.50	21,850,728
05 Feb 16	21.09000 -0.51	21.78	21.07	21.60	9,431,707
04 Feb 16	21.60000 +0.33	21.83	21.23	21.25	16,608,970
03 Feb 16	21.27000 +0.08	21.52	20.82	20.90	13,975,192
02 Feb 16	21.19000 +0.87	21.48	20.34	20.36	15,893,932
01 Feb 16	20.32000 -0.06	20.65	19.92	20.38	11,482,661
29 Jan 16	20.38000 +0.84	20.57	19.60	19.60	19,319,836
28 Jan 16	19.54000 -0.11	20.42	19.07	19.53	22,168,232
27 Jan 16	19.65000 -0.15	20.17	18.61	20.15	21,110,376
26 Jan 16	19.80000 -1.80	21.40	19.65	21.30	19,351,568
25 Jan 16	21.60000 +0.48	21.78	21.11	21.49	14,916,886
22 Jan 16	21.12000 +0.77	21.24	20.36	20.69	17,591,280
21 Jan 16	20.35000 -1.26	21.99	20.32	21.25	21,352,220
20 Jan 16	21.61000 -0.58	22.06	21.32	21.98	21,614,328
19 Jan 16	22.19000 +0.39	22.34	21.11	21.82	30,548,818
18 Jan 16	21.80000 +0.49	22.22	20.70	20.80	22,364,590
15 Jan 16	21.31000 -0.68	22.37	20.92	21.79	28,041,652
14 Jan 16	21.99000 +1.43	21.99	19.70	19.70	34,906,064
13 Jan 16	20.56000 +0.18	21.63	20.55	20.63	34,776,952
12 Jan 16	20.38000 +1.04	20.94	19.34	19.88	34,070,448
11 Jan 16	19.34000 -2.11	21.27	19.31	20.70	36,258,612
08 Jan 16	21.45000 +0.33	21.96	20.02	21.63	32,071,316
07 Jan 16	21.12000 -2.34	23.02	21.11	23.00	8,250,883
06 Jan 16	23.46000 +0.71	23.52	22.60	22.98	25,807,386
05 Jan 16	22.75000 -0.58	23.53	21.66	22.63	38,802,056
04 Jan 16	23.33000 -2.56	25.98	23.30	25.90	20,291,912
31 Dec 15	25.89000 -0.61	26.54	25.87	26.49	21,097,808
30 Dec 15	26.50000 +0.45	26.53	25.90	26.10	29,426,552
29 Dec 15	26.05000 +0.22	26.29	25.49	26.04	18,526,958
28 Dec 15	25.83000 -0.81	27.08	25.78	26.99	31,810,336
25 Dec 15	26.64000 -0.35	27.24	26.38	27.20	28,314,496
24 Dec 15	26.99000 +0.23	27.25	26.51	26.83	26,139,128
23 Dec 15	26.76000 -0.90	27.57	26.75	27.50	38,164,360
22 Dec 15	27.66000 +1.67	28.18	25.77	26.05	65,903,724
21 Dec 15	25.99000 +0.09	26.35	25.79	25.93	29,180,932
18 Dec 15	25.90000 -0.33	26.18	25.52	26.10	27,492,588
17 Dec 15	26.23000 +0.30	26.60	25.90	25.95	44,756,080
16 Dec 15	25.93000 +0.05	26.25	25.71	26.01	26,340,142
15 Dec 15	25.88000 +0.58	26.08	25.25	25.33	24,611,188
14 Dec 15	25.30000 +0.41	25.35	24.21	24.50	15,331,328
11 Dec 15	24.89000 -0.59	26.07	24.68	25.49	23,572,096
10 Dec 15	25.48000 -0.30	26.05	25.21	25.81	23,929,646
09 Dec 15	25.78000 +0.59	26.36	25.03	25.03	39,359,992
08 Dec 15	25.19000 +0.13	25.77	24.50	24.80	29,185,804
07 Dec 15	25.06000 +0.70	25.20	24.16	24.47	19,788,610
04 Dec 15	24.36000 -0.60	24.96	24.20	24.75	15,915,153
03 Dec 15	24.96000 +0.76	25.20	24.50	24.50	16,578,137
02 Dec 15	24.20000 +0.20	24.26	23.21	24.09	16,993,336
01 Dec 15	24.00000 +0.16	24.36	23.72	23.84	16,584,036
30 Nov 15	23.84000 +0.26	24.18	22.77	23.61	23,117,894
27 Nov 15	23.58000 -2.07	25.52	23.20	25.50	33,048,004
26 Nov 15	25.65000 -0.44	26.24	25.65	26.14	27,819,472
25 Nov 15	26.09000 +0.32	26.18	25.40	25.73	32,092,036
24 Nov 15	25.77000 -0.06	26.17	25.11	26.00	23,472,380
23 Nov 15	25.83000 +0.26	26.48	25.60	25.73	33,744,300
20 Nov 15	25.57000 -0.18	25.98	25.26	25.86	33,491,880
19 Nov 15	25.75000 +0.85	25.80	25.05	25.06	22,114,590
18 Nov 15	24.90000 -0.86	25.90	24.80	25.72	28,846,704
17 Nov 15	25.76000 -0.94	27.20	25.52	27.01	46,505,936
16 Nov 15	26.70000 +1.69	26.84	24.45	24.51	37,054,152
13 Nov 15	25.01000 -0.85	25.66	24.81	25.48	26,732,638
12 Nov 15	25.86000 -0.57	26.80	25.37	26.55	36,971,992
11 Nov 15	26.43000 +0.00	26.49	25.90	26.34	31,643,836
10 Nov 15	26.43000 -0.18	27.13	26.20	26.50	28,165,716
09 Nov 15	26.61000 -0.10	27.30	26.26	26.52	43,636,524
06 Nov 15	26.71000 +0.84	27.05	26.05	26.05	26,984,176
05 Nov 15	25.87000 -0.61	26.95	25.79	26.48	32,539,686
04 Nov 15	26.48000 +1.43	26.50	25.22	25.40	33,157,102
03 Nov 15	25.05000 +0.10	25.46	24.78	24.94	16,078,087
02 Nov 15	24.95000 -0.23	25.80	24.49	24.70	20,295,452
30 Oct 15	25.18000 -0.10	25.80	24.85	25.05	19,444,308
29 Oct 15	25.28000 -0.28	26.26	24.90	26.05	24,128,390
28 Oct 15	25.56000 -0.59	27.30	25.20	25.80	45,317,760
27 Oct 15	26.15000 +1.21	26.57	24.28	24.68	53,098,256
26 Oct 15	24.94000 +0.74	25.39	24.40	24.58	44,469,020
23 Oct 15	24.20000 +0.28	24.63	23.53	24.20	41,314,384
22 Oct 15	23.92000 +1.12	23.99	22.90	22.90	25,142,116
21 Oct 15	22.80000 -2.28	25.00	22.69	25.00	38,303,072
20 Oct 15	25.08000 +0.35	25.45	24.50	24.61	30,038,848
19 Oct 15	24.73000 +0.09	25.20	24.10	24.62	31,960,956
16 Oct 15	24.64000 -0.22	25.43	24.11	25.30	44,539,472
15 Oct 15	24.86000 +2.26	24.86	22.64	22.64	53,797,832
14 Oct 15	22.60000 +0.19	23.05	22.21	22.21	29,457,288
13 Oct 15	22.41000 +0.16	22.88	22.00	22.06	23,804,768
12 Oct 15	22.25000 +0.93	23.08	21.70	21.70	47,542,116
09 Oct 15	21.32000 +0.67	21.66	20.50	20.54	27,708,648
08 Oct 15	20.65000 +1.17	21.08	20.11	20.48	21,764,670
30 Sep 15	19.48000 +0.25	19.74	19.11	19.32	10,725,871
29 Sep 15	19.23000 -0.47	19.65	19.00	19.25	9,691,435
28 Sep 15	19.70000 +0.49	19.79	19.16	19.21	10,864,440
25 Sep 15	19.21000 -1.14	20.29	19.03	20.13	17,305,728
24 Sep 15	20.35000 +0.35	20.58	20.02	20.20	20,375,360
23 Sep 15	20.00000 -0.01	20.17	19.50	19.60	19,070,248
22 Sep 15	20.01000 -0.01	20.51	19.69	20.10	22,624,780
21 Sep 15	20.02000 +0.87	20.15	18.66	18.80	23,816,420
18 Sep 15	19.15000 +0.35	19.29	18.50	18.96	16,846,412
17 Sep 15	18.80000 -0.56	19.99	18.75	19.36	30,462,644
16 Sep 15	19.36000 +1.76	19.36	17.51	17.80	27,729,504
15 Sep 15	17.60000 -1.40	18.80	17.41	18.60	25,634,868
14 Sep 15	19.00000 -2.11	21.42	19.00	21.40	30,758,842
11 Sep 15	21.11000 +0.31	21.36	20.66	20.66	17,370,892
10 Sep 15	20.80000 -0.89	21.50	20.80	21.00	23,486,392
09 Sep 15	21.69000 +0.81	22.22	20.90	21.10	44,340,284
08 Sep 15	20.88000 +1.10	20.97	19.34	19.50	24,034,208
07 Sep 15	19.78000 +0.32	20.93	19.55	20.00	31,033,992
02 Sep 15	19.46000 -0.83	20.90	18.66	18.66	44,089,192
01 Sep 15	20.29000 -0.91	20.72	19.35	20.63	40,413,580
31 Aug 15	21.20000 +0.04	21.60	20.00	21.00	43,096,064
28 Aug 15	21.16000 +1.92	21.16	19.82	20.48	51,980,040
27 Aug 15	19.24000 +1.40	19.25	17.01	18.65	45,073,076
26 Aug 15	17.84000 -1.83	20.69	17.80	19.82	50,146,800
25 Aug 15	19.67000 -2.18	20.97	19.67	19.70	51,714,024
24 Aug 15	21.85000 -2.43	23.87	21.85	23.20	43,561,024
21 Aug 15	24.28000 -2.13	26.70	24.20	25.89	41,904,156
20 Aug 15	26.41000 -0.57	27.56	26.14	26.46	34,938,172
19 Aug 15	26.98000 +1.56	27.17	23.98	24.53	47,228,164
18 Aug 15	25.42000 -2.82	28.81	25.42	28.01	52,724,208
17 Aug 15	28.24000 +0.55	28.40	26.65	27.38	35,110,408
14 Aug 15	27.69000 -0.01	28.40	27.41	27.76	34,244,492
13 Aug 15	27.70000 +0.64	27.71	26.42	27.12	30,454,728
12 Aug 15	27.06000 -0.74	28.17	27.06	27.39	27,595,958
11 Aug 15	27.80000 -0.73	28.50	27.55	28.40	37,892,144
10 Aug 15	28.53000 +1.12	28.90	27.42	28.00	48,454,376
07 Aug 15	27.41000 +1.03	27.50	26.41	26.98	38,239,700
06 Aug 15	26.38000 +0.22	26.82	25.03	25.30	28,344,810
05 Aug 15	26.16000 +0.34	27.30	25.87	26.05	45,114,832
04 Aug 15	25.82000 +2.35	25.82	23.71	23.86	39,281,976
03 Aug 15	23.47000 -2.18	25.39	23.09	25.23	36,093,300
31 Jul 15	25.65000 -0.20	26.74	25.04	25.50	31,356,864
30 Jul 15	25.85000 -1.22	27.68	25.81	26.90	35,114,692
29 Jul 15	27.07000 +1.78	27.42	24.24	25.72	42,623,204
28 Jul 15	25.29000 -0.37	26.23	23.10	24.70	58,784,544
27 Jul 15	25.66000 -2.85	28.96	25.66	27.60	54,574,252
24 Jul 15	28.51000 -1.57	30.17	27.84	30.09	56,247,208
23 Jul 15	30.08000 +0.17	30.36	29.27	29.77	56,420,484
22 Jul 15	29.91000 +1.00	30.31	28.46	29.18	71,411,520
21 Jul 15	28.91000 +0.86	28.91	26.99	27.90	53,500,008
20 Jul 15	28.05000 -0.18	29.32	27.30	28.00	63,911,888
17 Jul 15	28.23000 +1.94	28.80	26.31	26.74	57,793,356
16 Jul 15	26.29000 +1.13	27.16	23.01	23.71	57,576,004
15 Jul 15	25.16000 -2.79	27.45	25.16	27.00	63,589,296
14 Jul 15	27.95000 +1.21	29.19	26.40	27.30	99,022,816
13 Jul 15	26.74000 +2.43	26.74	25.53	26.30	73,234,944
10 Jul 15	24.31000 +2.21	24.31	23.00	23.50	25,565,052
09 Jul 15	22.10000 +2.01	22.10	20.09	20.09	68,504,624
08 Jul 15	20.09000 -2.23	20.99	20.09	20.09	111,036,768
07 Jul 15	22.32000 -2.48	24.19	22.32	23.21	48,387,560
06 Jul 15	24.80000 -0.85	28.22	23.21	28.22	83,926,096
03 Jul 15	25.65000 -0.93	28.40	24.00	25.50	68,189,464
02 Jul 15	26.58000 -1.12	28.96	25.45	27.86	72,818,624
01 Jul 15	27.70000 -1.02	30.49	27.20	28.50	76,540,320
30 Jun 15	28.72000 +2.48	28.76	23.62	26.44	84,027,048
29 Jun 15	26.24000 -2.92	30.44	26.24	30.41	64,867,608
26 Jun 15	29.16000 -3.24	31.75	29.16	31.01	57,094,080
25 Jun 15	32.40000 -1.30	35.08	32.01	34.50	55,163,660
24 Jun 15	33.70000 +0.60	34.31	32.90	33.50	55,498,472
23 Jun 15	33.10000 +1.58	33.14	30.11	31.66	58,672,400
19 Jun 15	31.52000 -2.93	33.94	31.51	33.94	50,906,576
18 Jun 15	34.45000 -1.40	37.88	34.31	35.62	55,524,852
17 Jun 15	35.85000 -0.95	36.96	33.30	36.17	75,153,736
16 Jun 15	36.80000 -2.81	39.35	36.58	38.00	86,111,288
15 Jun 15	39.61000 +3.60	39.61	38.10	39.61	74,543,464
04 Jun 15	36.01000 +0.45	36.71	32.50	36.25	65,853,256
03 Jun 15	35.56000 -0.93	37.58	34.90	36.98	77,072,200
02 Jun 15	36.49000 +2.53	36.68	34.41	35.10	94,930,360
01 Jun 15	33.96000 +3.09	33.96	31.00	31.79	82,308,272
29 May 15	30.87000 +1.12	31.40	28.14	29.75	70,788,072
28 May 15	29.75000 -1.19	32.77	29.29	31.08	82,187,328
27 May 15	30.94000 -0.35	31.56	30.07	31.28	64,088,704
26 May 15	31.29000 +1.41	31.97	30.01	30.07	75,546,512
25 May 15	29.88000 +0.47	30.00	27.98	29.12	65,584,384
22 May 15	29.41000 -0.52	30.65	28.86	30.33	67,638,536
21 May 15	29.93000 +1.48	30.18	28.60	29.00	70,461,720
20 May 15	28.45000 +0.46	30.78	27.90	28.80	101,453,560
19 May 15	27.99000 +1.20	28.20	26.82	26.82	57,054,672
18 May 15	26.79000 +0.16	27.24	26.11	26.30	37,653,064
15 May 15	26.63000 -1.10	27.46	26.59	27.45	50,024,712
14 May 15	27.73000 -0.72	28.83	27.60	28.45	52,729,952
13 May 15	28.45000 +0.65	29.50	27.23	27.61	86,922,432
12 May 15	27.80000 -0.22	28.27	27.00	28.09	65,735,868
11 May 15	28.02000 +1.12	28.28	26.65	27.20	73,542,712
08 May 15	26.90000 +1.00	26.98	26.09	26.35	55,551,656
07 May 15	25.90000 -0.02	26.48	25.63	25.95	34,598,296
06 May 15	25.92000 -0.06	26.99	25.56	26.30	53,335,620
05 May 15	25.98000 -0.87	27.54	25.95	26.53	58,623,864
04 May 15	26.85000 -0.20	27.47	26.28	27.00	42,748,360
30 Apr 15	27.05000 -1.09	28.36	27.00	28.13	53,397,144
29 Apr 15	28.14000 +0.44	29.18	26.71	27.18	81,203,560
28 Apr 15	27.70000 +0.09	28.24	25.89	27.67	88,672,544
27 Apr 15	27.61000 -0.84	29.57	27.42	29.20	87,212,808
24 Apr 15	28.45000 +2.59	28.45	25.32	25.68	110,589,896
23 Apr 15	25.86000 +1.16	26.95	24.86	24.86	95,888,600
22 Apr 15	24.70000 +0.02	25.55	24.66	24.68	77,810,056
21 Apr 15	24.68000 +1.00	24.73	23.13	23.29	79,310,096
20 Apr 15	23.68000 +0.44	23.85	22.65	23.24	64,373,316
17 Apr 15	23.24000 +0.00	23.93	22.88	23.40	57,676,656
16 Apr 15	23.24000 +0.13	23.63	22.50	22.80	47,174,848
15 Apr 15	23.11000 -1.57	24.99	23.09	24.68	59,946,628
14 Apr 15	24.68000 +0.91	25.57	23.79	23.97	73,611,696
13 Apr 15	23.77000 +0.27	24.20	23.66	24.00	54,007,112
10 Apr 15	23.50000 +0.85	23.55	22.60	22.65	52,010,460
09 Apr 15	22.65000 -0.79	23.39	22.10	23.39	67,072,060
08 Apr 15	23.44000 -0.49	24.48	23.01	23.93	67,257,136
07 Apr 15	23.93000 +0.01	24.77	23.65	23.85	77,733,304
03 Apr 15	23.92000 -0.16	24.00	23.33	24.00	72,197,408
02 Apr 15	24.08000 +1.25	24.38	23.23	23.25	122,544,048
01 Apr 15	22.83000 +2.08	22.83	21.30	21.40	112,958,096
31 Mar 15	20.75000 +0.43	21.24	20.18	20.45	81,825,248
30 Mar 15	20.32000 +0.23	20.42	20.04	20.19	54,478,812
27 Mar 15	20.09000 -0.03	20.34	19.81	20.15	38,906,988
26 Mar 15	20.12000 -0.17	20.85	19.78	20.28	73,168,016
25 Mar 15	20.29000 +0.72	20.88	19.29	19.40	104,789,840
24 Mar 15	19.57000 -0.19	19.85	19.02	19.85	63,790,424
23 Mar 15	19.76000 +0.40	19.94	19.33	19.49	67,966,400
20 Mar 15	19.36000 +0.01	19.55	19.15	19.35	51,778,232
19 Mar 15	19.35000 -0.06	19.71	19.15	19.45	50,812,440
18 Mar 15	19.41000 +0.12	19.49	19.06	19.29	56,587,176
17 Mar 15	19.29000 +0.27	19.60	18.90	19.14	70,464,520
16 Mar 15	19.02000 +0.44	19.14	18.61	18.76	44,567,500
13 Mar 15	18.58000 +0.19	18.66	18.36	18.48	23,524,578
12 Mar 15	18.39000 -0.09	18.87	18.20	18.48	31,910,780
11 Mar 15	18.48000 -0.36	18.89	18.30	18.84	35,175,840
10 Mar 15	18.84000 +0.01	19.25	18.74	19.16	46,029,328
09 Mar 15	18.83000 +0.38	18.96	18.10	18.39	36,183,812
06 Mar 15	18.45000 -0.71	19.25	18.38	19.23	45,892,536
05 Mar 15	19.16000 +0.52	19.22	18.61	18.70	56,665,536
04 Mar 15	18.64000 +0.01	18.88	18.40	18.80	40,349,184
03 Mar 15	18.63000 +0.06	19.23	18.41	18.58	68,037,448
02 Mar 15	18.57000 +0.38	18.66	18.22	18.45	53,200,896
27 Feb 15	18.19000 -0.01	18.48	18.06	18.22	37,761,784
26 Feb 15	18.20000 -0.21	18.41	18.02	18.30	39,266,664
25 Feb 15	18.41000 +0.42	18.67	18.06	18.09	55,785,756
17 Feb 15	17.99000 -0.15	18.27	17.80	18.16	33,406,924
16 Feb 15	18.14000 +0.76	18.18	17.55	17.59	52,887,820
13 Feb 15	17.38000 +0.05	17.69	17.31	17.31	28,214,492
12 Feb 15	17.33000 +0.16	17.52	17.08	17.18	24,980,728
11 Feb 15	17.17000 +0.19	17.20	16.82	16.98	17,740,948
10 Feb 15	16.98000 +0.36	16.98	16.57	16.65	17,393,488
09 Feb 15	16.62000 -0.46	17.14	16.60	16.98	27,346,718
06 Feb 15	17.08000 -0.70	18.05	16.99	17.84	39,178,624
05 Feb 15	17.78000 +0.07	18.24	17.56	17.81	59,032,572
04 Feb 15	17.71000 +0.06	18.15	17.63	17.67	62,844,044
03 Feb 15	17.65000 +0.29	17.80	17.22	17.41	43,522,000
02 Feb 15	17.36000 +0.28	17.49	17.00	17.10	33,090,936
30 Jan 15	17.08000 +0.07	17.18	16.98	17.10	19,715,806
29 Jan 15	17.01000 -0.15	17.25	16.92	17.05	19,683,260
28 Jan 15	17.16000 -0.16	17.48	17.10	17.22	24,088,980
27 Jan 15	17.32000 -0.33	17.72	17.07	17.67	40,797,732
26 Jan 15	17.65000 +0.36	17.69	17.30	17.32	35,400,332
23 Jan 15	17.29000 -0.38	17.76	17.20	17.67	34,875,896
22 Jan 15	17.67000 +0.39	17.87	17.18	17.18	52,716,576
21 Jan 15	17.28000 +0.19	17.44	17.03	17.14	48,892,036
20 Jan 15	17.09000 +0.84	17.14	16.35	16.35	42,230,788
19 Jan 15	16.25000 -0.56	17.13	16.00	16.50	32,740,256
16 Jan 15	16.81000 +0.20	16.93	16.51	16.59	22,625,712
15 Jan 15	16.61000 -0.12	16.92	16.50	16.73	19,091,580
14 Jan 15	16.73000 -0.31	17.00	16.60	17.00	23,121,946
13 Jan 15	17.04000 +0.55	17.16	16.38	16.50	44,824,032
12 Jan 15	16.49000 +0.22	16.66	16.19	16.30	22,481,156
09 Jan 15	16.27000 +0.18	16.73	16.06	16.12	39,777,136
08 Jan 15	16.09000 -0.08	16.40	16.06	16.13	18,525,328
07 Jan 15	16.17000 -0.25	16.43	16.11	16.41	17,201,804
06 Jan 15	16.42000 +0.29	16.47	15.89	16.02	27,899,630
05 Jan 15	16.13000 +0.16	16.24	15.60	15.98	25,962,244
31 Dec 14	15.97000 +0.56	16.09	15.31	15.44	24,937,456
30 Dec 14	15.41000 -0.50	16.14	15.36	15.80	27,444,646
29 Dec 14	15.91000 -0.61	16.63	15.84	16.59	32,874,646
26 Dec 14	16.52000 -0.12	16.64	16.36	16.64	21,793,312
25 Dec 14	16.64000 +0.20	16.67	16.40	16.44	20,220,316
24 Dec 14	16.44000 +0.12	16.56	16.24	16.40	19,436,068
23 Dec 14	16.32000 +0.01	16.70	16.21	16.30	19,488,356
22 Dec 14	16.31000 -0.61	16.99	16.25	16.94	33,022,822
19 Dec 14	16.92000 -0.39	17.46	16.73	17.35	36,026,992
18 Dec 14	17.31000 -0.07	17.62	17.30	17.42	25,784,634
17 Dec 14	17.38000 -0.40	17.78	17.27	17.78	37,095,160
16 Dec 14	17.78000 -0.30	18.27	17.61	18.03	44,135,544
15 Dec 14	18.08000 +0.59	18.08	17.40	17.50	58,217,520
12 Dec 14	17.49000 +0.26	17.70	17.31	17.40	41,159,108
11 Dec 14	17.23000 +0.02	17.45	16.99	17.15	31,652,224
10 Dec 14	17.21000 +0.53	17.32	16.59	16.68	35,086,076
09 Dec 14	16.68000 -0.24	17.50	16.60	16.80	67,210,448
08 Dec 14	16.92000 -0.18	17.05	16.70	17.00	44,426,652
05 Dec 14	17.10000 -0.37	17.51	16.66	17.50	42,573,272
04 Dec 14	17.47000 +0.47	17.56	17.05	17.05	59,579,652
03 Dec 14	17.00000 +0.09	17.19	16.62	16.92	50,421,792
02 Dec 14	16.91000 +0.08	17.08	16.69	16.79	28,103,086
01 Dec 14	16.83000 -0.52	17.38	16.80	17.36	38,918,288
28 Nov 14	17.35000 +0.04	17.57	17.17	17.40	42,176,608
27 Nov 14	17.31000 +0.11	17.42	17.11	17.23	36,209,120
26 Nov 14	17.20000 -0.13	17.42	17.04	17.36	38,271,212
25 Nov 14	17.33000 +0.45	17.46	16.88	16.94	53,938,612
24 Nov 14	16.88000 +0.45	16.89	16.30	16.55	43,766,572
21 Nov 14	16.43000 -0.25	16.68	16.25	16.68	38,460,116
20 Nov 14	16.68000 -0.31	16.85	16.60	16.79	24,119,496
19 Nov 14	16.99000 +0.39	17.17	16.52	16.61	42,219,616
18 Nov 14	16.60000 -0.05	16.75	16.41	16.66	21,560,568
17 Nov 14	16.65000 +0.22	16.86	16.20	16.44	25,577,380
14 Nov 14	16.43000 +0.03	16.65	16.31	16.43	18,882,956
13 Nov 14	16.40000 -0.48	16.80	16.17	16.80	28,436,132
12 Nov 14	16.88000 +0.08	16.98	16.48	16.77	30,165,948
11 Nov 14	16.80000 -0.70	17.57	16.66	17.51	38,338,240
10 Nov 14	17.50000 -0.15	17.86	17.29	17.75	28,113,100
07 Nov 14	17.65000 -0.09	18.44	17.63	18.30	37,633,432
06 Nov 14	17.74000 -0.17	18.14	17.55	17.91	29,567,228
05 Nov 14	17.91000 -0.50	18.36	17.73	18.00	45,679,740
04 Nov 14	18.41000 +0.76	18.50	16.80	17.64	104,937,512
17 Oct 14	17.65000 +0.16	17.78	17.30	17.54	22,679,338
16 Oct 14	17.49000 -0.39	18.03	17.45	17.78	34,260,308
15 Oct 14	17.88000 -0.25	18.19	17.70	18.13	19,142,936
14 Oct 14	18.13000 +0.19	18.20	17.95	17.96	18,883,948
13 Oct 14	17.94000 -0.50	18.35	17.77	18.35	31,676,660
10 Oct 14	18.44000 -0.34	18.75	18.38	18.55	25,700,962
09 Oct 14	18.78000 +0.16	18.88	18.30	18.50	38,321,520
08 Oct 14	18.62000 -0.93	18.94	17.89	18.94	76,815,632
30 Sep 14	19.55000 +0.14	19.70	19.36	19.46	13,570,571
29 Sep 14	19.41000 -0.44	19.81	19.29	19.68	34,194,276
26 Sep 14	19.85000 -0.28	20.37	19.73	19.90	21,975,240
25 Sep 14	20.13000 +0.20	20.40	19.80	19.91	20,720,178
24 Sep 14	19.93000 +0.14	20.07	19.70	19.74	16,054,062
23 Sep 14	19.79000 +0.39	19.89	19.38	19.41	17,886,924
22 Sep 14	19.40000 -0.08	19.62	19.00	19.43	12,188,636
19 Sep 14	19.48000 +0.28	19.54	19.16	19.23	9,474,443
18 Sep 14	19.20000 -0.04	19.37	19.09	19.25	8,955,077
17 Sep 14	19.24000 +0.03	19.50	18.91	19.32	15,132,720
16 Sep 14	19.21000 -0.97	20.28	19.20	20.18	21,131,948
15 Sep 14	20.18000 +0.60	20.36	19.50	19.60	25,145,940
12 Sep 14	19.58000 +0.08	19.68	19.20	19.42	14,844,187
11 Sep 14	19.50000 +0.27	19.69	19.24	19.24	25,058,836
10 Sep 14	19.23000 -0.94	19.70	19.10	19.70	43,852,060
09 Sep 14	20.17000 -0.10	20.22	19.92	20.22	12,221,473
05 Sep 14	20.27000 +0.11	20.47	19.90	20.34	19,573,958
04 Sep 14	20.16000 -0.03	20.46	19.88	20.10	22,690,488
03 Sep 14	20.19000 -0.37	20.52	20.06	20.49	23,641,050
02 Sep 14	20.56000 +0.26	20.65	19.96	20.28	27,775,304
01 Sep 14	20.30000 +0.54	20.46	19.52	19.64	25,231,744
29 Aug 14	19.76000 +0.26	20.33	19.50	19.50	27,629,400
28 Aug 14	19.50000 -0.20	19.75	19.32	19.52	17,738,696
27 Aug 14	19.70000 +0.92	19.96	18.83	18.83	48,897,200
26 Aug 14	18.78000 +0.31	19.38	18.55	18.87	40,950,904
25 Aug 14	18.47000 +0.02	18.94	18.42	18.55	28,880,904
22 Aug 14	18.45000 +0.40	18.47	17.90	18.00	16,419,850
21 Aug 14	18.05000 -0.25	18.38	17.62	18.29	22,040,668
20 Aug 14	18.30000 -0.23	18.56	18.25	18.50	14,169,102
19 Aug 14	18.53000 +0.00	18.93	18.36	18.52	22,775,948
18 Aug 14	18.53000 +0.09	18.64	18.27	18.55	19,618,548
15 Aug 14	18.44000 +0.15	18.85	18.25	18.35	25,314,148
14 Aug 14	18.29000 -0.32	18.85	18.20	18.69	20,713,260
13 Aug 14	18.61000 +0.03	18.67	18.14	18.38	35,977,552
12 Aug 14	18.58000 +1.24	18.96	17.24	17.30	60,671,104
11 Aug 14	17.34000 +0.12	17.46	17.06	17.25	24,772,616
08 Aug 14	17.22000 +0.26	17.43	16.97	16.98	31,427,204
07 Aug 14	16.96000 -0.13	17.19	16.90	17.09	17,499,978
06 Aug 14	17.09000 +0.24	17.23	16.52	16.77	27,928,932
05 Aug 14	16.85000 +0.29	16.87	16.35	16.60	22,042,492
04 Aug 14	16.56000 -0.15	16.82	16.32	16.74	29,074,956
01 Aug 14	16.71000 -0.49	17.16	16.70	17.03	22,593,820
31 Jul 14	17.20000 +0.51	17.27	16.72	16.72	33,951,760
30 Jul 14	16.69000 -0.24	16.99	16.58	16.86	17,644,964
29 Jul 14	16.93000 +0.32	16.99	16.57	16.65	19,453,128
28 Jul 14	16.61000 +0.16	16.70	16.47	16.49	16,811,792
25 Jul 14	16.45000 +0.37	16.68	16.10	16.11	12,141,147
24 Jul 14	16.08000 -0.32	16.36	16.07	16.33	19,259,188
23 Jul 14	16.40000 -0.27	16.76	16.18	16.58	17,354,660
22 Jul 14	16.67000 +0.02	16.79	16.30	16.50	19,001,404
21 Jul 14	16.65000 +0.02	16.77	16.40	16.61	9,149,194
18 Jul 14	16.63000 -0.34	17.17	16.27	16.78	22,232,164
17 Jul 14	16.97000 -0.17	17.27	16.82	17.05	17,480,468
16 Jul 14	17.14000 +0.10	17.25	16.66	17.04	22,023,470
15 Jul 14	17.04000 +0.33	17.42	16.88	16.95	28,650,138
14 Jul 14	16.71000 +0.48	16.73	16.16	16.20	18,199,236
11 Jul 14	16.23000 +0.14	16.48	16.08	16.10	19,452,936
10 Jul 14	16.09000 -0.58	16.77	16.03	16.70	31,913,576
09 Jul 14	16.67000 -0.13	16.95	16.45	16.70	17,274,222
08 Jul 14	16.80000 -0.21	16.99	16.33	16.99	29,144,846
07 Jul 14	17.01000 -0.06	17.25	16.78	17.08	10,567,162
04 Jul 14	17.07000 -0.38	17.48	17.00	17.48	16,715,325
03 Jul 14	17.45000 -0.25	17.62	17.28	17.60	13,866,633
02 Jul 14	17.70000 +0.34	17.83	17.27	17.35	20,261,104
01 Jul 14	17.36000 +0.02	17.62	17.15	17.32	17,406,704
30 Jun 14	17.34000 +0.24	17.38	16.89	17.20	24,279,336
27 Jun 14	17.10000 -0.18	17.27	16.92	17.20	15,501,801
26 Jun 14	17.28000 +0.94	17.34	16.33	16.34	32,414,064
25 Jun 14	16.34000 -0.15	16.55	16.20	16.46	8,779,329
24 Jun 14	16.49000 +0.14	16.49	16.16	16.35	8,857,790
23 Jun 14	16.35000 -0.06	16.66	16.25	16.41	11,030,552
20 Jun 14	16.41000 +0.28	16.55	15.96	16.08	13,105,311
19 Jun 14	16.13000 -0.43	16.74	15.67	16.55	17,079,652
18 Jun 14	16.56000 -0.12	16.88	16.46	16.71	11,789,696
17 Jun 14	16.68000 -0.33	17.25	16.51	16.90	23,331,334
16 Jun 14	17.01000 -0.21	17.23	16.81	17.16	18,487,324
13 Jun 14	17.22000 +0.52	17.50	16.58	16.58	36,618,872
12 Jun 14	16.70000 -0.34	16.96	16.62	16.95	16,063,156
11 Jun 14	17.04000 -0.05	17.26	16.75	16.97	15,733,273
10 Jun 14	17.09000 +0.06	17.16	16.47	17.04	20,583,916
09 Jun 14	17.03000 -0.13	17.46	16.95	17.09	16,022,931
06 Jun 14	17.16000 +0.33	17.49	16.75	16.75	22,377,452
05 Jun 14	16.83000 -0.05	17.08	16.68	16.78	16,236,198
04 Jun 14	16.88000 -0.56	17.39	16.67	17.35	21,089,384
03 Jun 14	17.44000 -0.03	17.55	17.17	17.39	18,836,712
30 May 14	17.47000 +0.78	17.49	16.49	16.68	29,710,194
29 May 14	16.69000 -0.50	17.28	16.69	17.10	18,965,380
28 May 14	17.19000 -0.01	17.25	16.71	17.10	23,984,974
27 May 14	17.20000 +0.53	17.24	16.58	16.58	36,618,160
26 May 14	16.67000 +0.07	17.25	16.62	16.81	35,033,672
23 May 14	16.60000 +0.25	16.78	16.22	16.33	27,111,260
22 May 14	16.35000 -0.25	16.66	16.22	16.52	33,577,412
21 May 14	16.60000 +1.10	16.60	15.20	15.50	41,060,244
20 May 14	15.50000 +0.29	15.91	15.29	15.36	20,051,336
19 May 14	15.21000 +0.00	15.33	14.95	15.19	10,254,710
16 May 14	15.21000 +0.08	15.31	14.91	15.06	14,196,807
15 May 14	15.13000 -1.06	16.30	15.12	16.10	26,706,648
14 May 14	16.19000 -0.06	16.40	15.92	16.23	17,406,196
13 May 14	16.25000 -0.14	16.60	16.10	16.29	22,006,796
12 May 14	16.39000 +0.14	16.49	15.95	16.36	25,748,068
09 May 14	16.25000 +0.52	16.25	15.65	15.83	24,090,616
08 May 14	15.73000 +0.04	16.18	15.61	15.69	19,715,720
07 May 14	15.69000 -0.31	16.20	15.64	15.92	22,005,096
06 May 14	16.00000 +0.07	16.55	15.88	15.93	41,441,976
05 May 14	15.93000 +1.03	15.93	14.83	14.88	24,131,420
30 Apr 14	14.90000 -0.02	15.23	14.81	14.99	12,867,792
29 Apr 14	14.92000 +0.33	15.15	14.13	14.29	20,719,070
28 Apr 14	14.59000 +0.14	14.59	13.90	14.31	14,629,484
25 Apr 14	14.45000 -0.59	15.04	14.20	15.00	20,950,740
24 Apr 14	15.04000 -0.47	15.64	14.90	15.55	15,248,052
23 Apr 14	15.51000 -0.11	15.74	15.34	15.60	11,810,176
22 Apr 14	15.62000 -0.41	16.08	15.34	15.90	24,392,748
21 Apr 14	16.03000 -0.08	16.50	15.86	15.90	31,563,354
18 Apr 14	16.11000 +0.11	16.25	15.76	15.93	29,998,340
17 Apr 14	16.00000 +1.05	16.06	14.97	14.97	43,079,976
16 Apr 14	14.95000 -0.49	15.38	14.88	15.34	16,962,328
15 Apr 14	15.44000 +0.05	15.69	15.19	15.35	15,137,077
14 Apr 14	15.39000 -0.22	15.69	15.17	15.50	16,384,197
11 Apr 14	15.61000 +0.07	15.63	14.89	15.30	27,598,860
10 Apr 14	15.54000 +0.24	16.02	15.35	15.35	32,031,088
09 Apr 14	15.30000 +0.07	15.80	14.98	15.15	26,831,484
08 Apr 14	15.23000 +0.17	15.50	14.78	14.98	22,329,836
04 Apr 14	15.06000 +0.25	15.16	14.56	14.74	22,538,280
03 Apr 14	14.81000 +0.00	15.20	14.53	14.84	27,911,352
02 Apr 14	14.81000 +0.25	15.16	14.50	14.56	48,383,256
01 Apr 14	14.56000 +1.32	14.56	13.04	13.32	49,518,876
31 Mar 14	13.24000 +0.02	13.40	13.07	13.24	10,252,950
28 Mar 14	13.22000 -0.26	13.67	13.19	13.37	13,432,893
27 Mar 14	13.48000 -0.65	14.12	13.47	14.08	18,090,140
26 Mar 14	14.13000 +0.23	14.25	13.80	13.93	15,467,604
25 Mar 14	13.90000 +0.12	14.00	13.66	13.76	14,619,419
24 Mar 14	13.78000 -0.11	13.90	13.54	13.88	15,326,359
21 Mar 14	13.89000 -0.06	13.94	13.39	13.94	27,827,268
20 Mar 14	13.95000 -0.30	14.59	13.92	14.23	19,846,994
19 Mar 14	14.25000 -0.44	14.77	14.10	14.55	24,006,716
18 Mar 14	14.69000 -0.36	15.13	14.67	15.05	17,132,024
17 Mar 14	15.05000 +0.29	15.18	14.62	14.85	15,344,396
14 Mar 14	14.76000 +0.10	14.90	14.41	14.60	14,841,952
13 Mar 14	14.66000 +0.46	14.66	14.17	14.22	15,402,702
12 Mar 14	14.20000 -0.10	14.50	13.92	14.28	13,530,329
11 Mar 14	14.30000 +0.04	14.61	14.10	14.13	16,452,605
10 Mar 14	14.26000 -0.88	14.93	14.10	14.93	22,414,466
07 Mar 14	15.14000 -0.84	16.24	15.12	15.90	23,329,140
06 Mar 14	15.98000 +0.11	16.01	15.48	15.87	21,754,172
05 Mar 14	15.87000 +0.36	16.15	15.39	15.50	27,464,614
04 Mar 14	15.51000 +0.25	15.72	15.00	15.20	20,871,840
03 Mar 14	15.26000 +0.06	15.46	14.80	15.05	18,832,364
28 Feb 14	15.20000 +0.14	15.33	14.48	15.05	31,514,146
27 Feb 14	15.06000 -0.56	16.28	15.00	15.63	28,898,552
26 Feb 14	15.62000 -0.28	15.90	14.78	15.80	26,636,612
25 Feb 14	15.90000 -0.75	17.48	15.79	16.80	38,786,788
24 Feb 14	16.65000 +0.65	16.65	15.65	16.03	20,181,280
21 Feb 14	16.00000 +0.16	16.05	15.61	15.85	19,614,948
20 Feb 14	15.84000 -0.56	16.39	15.60	16.30	25,619,172
19 Feb 14	16.40000 -0.17	16.97	16.16	16.62	24,933,120
18 Feb 14	16.57000 -0.43	16.94	16.40	16.93	21,602,068
17 Feb 14	17.00000 -0.04	17.45	16.87	17.04	20,482,766
14 Feb 14	17.04000 +0.25	17.13	16.40	16.60	18,913,938
13 Feb 14	16.79000 +0.01	17.57	16.70	17.03	39,487,784
12 Feb 14	16.78000 +0.10	16.78	16.30	16.68	20,460,164
11 Feb 14	16.68000 -0.29	17.19	16.40	16.90	25,095,620
10 Feb 14	16.97000 +0.88	17.25	16.30	16.30	38,312,216
07 Feb 14	16.09000 +0.69	16.16	14.98	15.23	23,651,772
30 Jan 14	15.40000 -0.46	16.17	15.38	15.83	19,725,304
29 Jan 14	15.86000 +0.20	16.01	15.60	15.60	18,100,008
28 Jan 14	15.66000 -0.04	16.15	15.38	15.60	22,140,772
27 Jan 14	15.70000 -0.20	16.30	15.64	16.00	46,501,676
24 Jan 14	15.90000 +1.09	15.98	14.71	14.78	56,436,920
23 Jan 14	14.81000 -0.38	15.20	14.57	15.20	41,656,028
22 Jan 14	15.19000 +0.31	15.39	14.72	14.96	33,323,744
21 Jan 14	14.88000 -0.12	15.25	14.44	14.92	32,673,944
20 Jan 14	15.00000 +0.07	15.63	14.70	14.70	36,830,264
17 Jan 14	14.93000 +0.53	15.28	14.30	14.36	50,171,740
16 Jan 14	14.40000 -0.37	14.87	14.39	14.68	25,669,692
15 Jan 14	14.77000 +0.74	14.85	13.93	13.93	53,753,664
14 Jan 14	14.03000 +0.91	14.06	12.91	13.05	31,826,320
13 Jan 14	13.12000 +0.03	13.24	12.62	13.12	29,595,932
10 Jan 14	13.09000 -0.46	13.58	12.94	13.58	29,711,300
09 Jan 14	13.55000 -0.56	14.34	13.35	14.11	32,423,404
08 Jan 14	14.11000 -0.24	14.62	13.94	14.38	29,348,044
07 Jan 14	14.35000 +0.22	14.46	13.62	14.13	33,941,900
06 Jan 14	14.13000 -0.19	14.75	13.88	14.32	42,517,564
03 Jan 14	14.32000 +0.11	14.98	14.15	14.18	60,094,136
02 Jan 14	14.21000 +0.72	14.48	13.42	13.51	58,165,600
31 Dec 13	13.49000 +0.34	13.70	13.06	13.10	38,178,636
30 Dec 13	13.15000 -0.08	13.64	13.09	13.09	27,150,306
27 Dec 13	13.23000 +0.32	13.45	12.73	12.88	28,280,876
26 Dec 13	12.91000 -0.01	13.39	12.68	13.00	33,852,120
25 Dec 13	12.92000 +0.59	13.00	12.36	12.36	18,822,052
24 Dec 13	12.33000 +0.29	12.69	12.08	12.09	18,547,436
23 Dec 13	12.04000 -0.76	12.68	11.85	12.65	25,531,350
20 Dec 13	12.80000 +0.09	12.90	12.51	12.73	15,062,584
19 Dec 13	12.71000 -0.29	13.12	12.64	13.05	17,357,390
18 Dec 13	13.00000 -0.44	13.45	13.00	13.35	22,224,500
17 Dec 13	13.44000 +0.32	13.68	12.83	13.11	43,305,128
16 Dec 13	13.12000 +0.04	13.29	12.77	13.13	30,189,632
13 Dec 13	13.08000 +0.55	13.35	12.35	12.45	37,005,904
12 Dec 13	12.53000 -0.15	12.75	12.50	12.65	14,683,732
11 Dec 13	12.68000 +0.10	12.70	12.31	12.45	21,810,744
10 Dec 13	12.58000 -0.43	13.09	12.40	13.01	35,744,564
09 Dec 13	13.01000 +0.14	13.24	12.82	12.90	21,773,292
06 Dec 13	12.87000 -0.26	13.32	12.71	13.05	34,427,556
05 Dec 13	13.13000 -0.41	13.57	13.10	13.40	41,538,356
04 Dec 13	13.54000 +0.43	13.63	12.93	13.10	78,315,496
03 Dec 13	13.11000 +1.19	13.11	11.86	11.86	67,919,992
02 Dec 13	11.92000 -0.89	12.65	11.66	12.60	54,138,980
29 Nov 13	12.81000 -0.05	13.00	12.62	12.85	36,733,792
28 Nov 13	12.86000 +0.59	13.19	12.18	12.26	62,259,580
27 Nov 13	12.27000 +0.14	12.50	12.00	12.04	60,338,332
26 Nov 13	12.13000 +0.71	12.43	11.42	11.43	73,878,448
25 Nov 13	11.42000 +0.28	11.60	11.15	11.15	33,516,532
22 Nov 13	11.14000 +0.02	11.35	11.09	11.11	20,035,388
21 Nov 13	11.12000 -0.30	11.40	11.03	11.40	20,571,176
20 Nov 13	11.42000 +0.17	11.48	11.15	11.27	24,908,964
19 Nov 13	11.25000 +0.04	11.43	11.12	11.28	26,756,160
18 Nov 13	11.21000 +0.22	11.25	10.95	11.02	26,426,800
15 Nov 13	10.99000 +0.20	11.22	10.80	10.80	31,737,348
14 Nov 13	10.79000 +0.17	10.90	10.46	10.55	13,244,723
13 Nov 13	10.62000 -0.21	10.80	10.56	10.74	13,056,919
12 Nov 13	10.83000 +0.15	10.93	10.54	10.67	16,157,753
11 Nov 13	10.68000 +0.28	10.80	10.43	10.59	11,800,117
08 Nov 13	10.40000 -0.36	10.79	10.38	10.74	12,996,293
07 Nov 13	10.76000 -0.10	11.06	10.65	10.71	20,143,144
06 Nov 13	10.86000 +0.42	11.18	10.49	10.50	52,039,496
05 Nov 13	10.44000 +0.06	10.49	10.18	10.32	15,010,501
04 Nov 13	10.38000 -0.18	10.67	10.30	10.56	13,589,406
01 Nov 13	10.56000 +0.10	10.65	10.30	10.40	10,965,994
31 Oct 13	10.46000 -0.47	10.93	10.44	10.93	17,361,072
30 Oct 13	10.93000 -0.12	11.08	10.78	10.94	16,033,219
29 Oct 13	11.05000 +0.26	11.14	10.18	10.79	32,172,554
28 Oct 13	10.79000 +0.10	10.86	10.63	10.70	13,890,169
25 Oct 13	10.69000 -0.38	11.16	10.68	11.14	18,804,474
24 Oct 13	11.07000 +0.12	11.14	10.85	10.85	20,279,180
23 Oct 13	10.95000 -0.17	11.33	10.78	11.15	32,679,766
22 Oct 13	11.12000 -0.14	11.45	11.07	11.20	59,538,736
21 Oct 13	11.26000 +1.02	11.26	10.18	10.18	67,423,200
18 Oct 13	10.24000 +0.08	10.26	10.13	10.17	7,458,352
17 Oct 13	10.16000 -0.01	10.35	10.11	10.23	11,352,059
16 Oct 13	10.17000 -0.35	10.49	10.15	10.49	16,806,120
15 Oct 13	10.52000 -0.18	10.68	10.48	10.68	15,956,309
14 Oct 13	10.70000 -0.07	10.76	10.60	10.75	14,626,664
11 Oct 13	10.77000 +0.23	10.84	10.54	10.55	21,265,398
10 Oct 13	10.54000 -0.27	10.81	10.50	10.81	15,957,140
09 Oct 13	10.81000 +0.21	10.85	10.48	10.50	20,379,080
08 Oct 13	10.60000 +0.14	10.64	10.42	10.46	16,440,484
30 Sep 13	10.46000 +0.08	10.53	10.35	10.40	7,825,455
27 Sep 13	10.38000 +0.13	10.44	10.25	10.28	12,036,381
26 Sep 13	10.25000 -0.39	10.62	10.20	10.62	17,253,172
25 Sep 13	10.64000 -0.29	11.00	10.60	10.93	17,178,248
24 Sep 13	10.93000 +0.03	11.02	10.83	10.86	17,560,808
23 Sep 13	10.90000 +0.25	10.97	10.69	10.69	18,457,112
18 Sep 13	10.65000 +0.05	10.69	10.54	10.60	12,768,587
17 Sep 13	10.60000 -0.48	11.05	10.58	11.04	29,569,008
16 Sep 13	11.08000 -0.07	11.30	11.04	11.20	13,322,126
13 Sep 13	11.15000 +0.07	11.15	10.98	11.12	13,880,857
12 Sep 13	11.08000 -0.08	11.25	11.04	11.16	17,327,310
11 Sep 13	11.16000 -0.36	11.53	11.08	11.52	27,160,674
10 Sep 13	11.52000 -0.16	11.75	11.41	11.69	26,416,048
09 Sep 13	11.68000 +0.05	11.79	11.47	11.63	23,593,032
06 Sep 13	11.63000 +0.18	11.76	11.30	11.45	28,130,272
05 Sep 13	11.45000 +0.15	11.52	11.25	11.33	17,753,646
04 Sep 13	11.30000 -0.05	11.45	11.25	11.32	12,133,318
03 Sep 13	11.35000 +0.10	11.36	11.20	11.25	14,237,328
02 Sep 13	11.25000 +0.27	11.32	10.93	10.94	15,022,677
30 Aug 13	10.98000 -0.25	11.28	10.92	11.26	26,349,486
29 Aug 13	11.23000 -0.19	11.54	11.17	11.40	16,805,048
28 Aug 13	11.42000 -0.30	11.72	11.40	11.70	22,849,256
27 Aug 13	11.72000 -0.03	11.78	11.54	11.77	24,007,036
26 Aug 13	11.75000 +0.33	11.77	11.14	11.36	36,584,988
23 Aug 13	11.42000 -0.29	11.80	11.16	11.75	27,938,200
22 Aug 13	11.71000 -0.09	11.91	11.70	11.79	15,015,027
21 Aug 13	11.80000 +0.08	11.82	11.60	11.79	11,725,494
20 Aug 13	11.72000 -0.17	12.07	11.65	11.82	16,403,714
19 Aug 13	11.89000 +0.26	11.92	11.52	11.54	15,646,005
16 Aug 13	11.63000 -0.43	12.28	11.59	11.96	29,744,640
15 Aug 13	12.06000 -0.40	12.49	12.04	12.43	22,586,054
14 Aug 13	12.46000 -0.23	12.72	12.37	12.68	28,056,602
13 Aug 13	12.69000 +0.18	12.71	12.32	12.54	28,316,030
12 Aug 13	12.51000 +0.21	12.68	12.32	12.40	26,822,052
09 Aug 13	12.30000 -0.10	12.53	12.09	12.45	23,557,076
08 Aug 13	12.40000 -0.03	12.59	12.30	12.43	25,936,650
07 Aug 13	12.43000 -0.07	12.94	12.35	12.55	42,554,928
06 Aug 13	12.50000 -0.06	12.59	12.34	12.40	33,829,192
05 Aug 13	12.56000 +0.39	12.63	12.19	12.24	35,661,944
02 Aug 13	12.17000 +0.02	12.50	12.14	12.21	34,570,824
01 Aug 13	12.15000 +0.41	12.18	11.74	11.76	26,283,940
31 Jul 13	11.74000 +0.07	11.93	11.67	11.71	13,803,615
30 Jul 13	11.67000 -0.22	12.08	11.40	11.85	20,626,404
29 Jul 13	11.89000 -0.22	12.34	11.71	12.09	22,290,516
26 Jul 13	12.11000 +0.05	12.32	11.85	11.97	24,824,268
25 Jul 13	12.06000 -0.34	12.65	12.05	12.38	42,157,532
24 Jul 13	12.40000 +0.21	12.48	11.92	12.10	48,523,604
23 Jul 13	12.19000 +0.55	12.19	11.56	11.60	47,493,572
22 Jul 13	11.64000 +0.39	11.66	10.90	11.08	24,681,628
19 Jul 13	11.25000 -0.51	11.93	11.24	11.75	32,610,318
18 Jul 13	11.76000 +0.07	12.10	11.45	11.60	35,254,976
17 Jul 13	11.69000 -0.37	12.12	11.65	12.05	42,198,536
16 Jul 13	12.06000 +0.75	12.21	11.35	11.40	58,461,616
15 Jul 13	11.31000 +0.22	11.42	11.16	11.23	27,942,928
12 Jul 13	11.09000 +0.02	11.47	11.00	11.06	39,308,976
11 Jul 13	11.07000 +0.50	11.24	10.60	10.67	42,000,692
10 Jul 13	10.57000 +0.48	10.65	10.12	10.18	30,194,392
09 Jul 13	10.09000 -0.11	10.37	10.00	10.19	26,761,234
08 Jul 13	10.20000 -1.05	11.00	10.19	11.00	36,805,864
05 Jul 13	11.25000 -0.40	11.79	11.20	11.72	26,724,068
04 Jul 13	11.65000 +0.08	11.87	11.31	11.43	30,243,600
03 Jul 13	11.57000 -0.17	11.66	11.20	11.61	29,594,604
02 Jul 13	11.74000 +0.24	11.78	11.30	11.50	31,675,560
01 Jul 13	11.50000 +0.31	11.55	11.06	11.25	22,056,408
28 Jun 13	11.19000 -0.15	11.60	10.87	11.10	25,139,550
27 Jun 13	11.34000 -0.13	11.95	11.31	11.53	40,725,120
26 Jun 13	11.47000 +0.18	11.54	11.00	11.29	36,199,352
25 Jun 13	11.29000 +0.44	11.43	9.80	10.70	42,876,064
24 Jun 13	10.85000 -1.10	12.03	10.76	11.94	30,962,444
21 Jun 13	11.95000 -0.35	12.21	11.59	11.87	24,414,106
20 Jun 13	12.30000 -0.69	13.07	12.10	12.88	31,206,508
19 Jun 13	12.99000 +0.22	13.00	12.39	12.66	35,301,192
18 Jun 13	12.77000 +0.06	12.90	12.57	12.70	20,610,030
17 Jun 13	12.71000 -0.08	12.98	12.41	12.89	29,468,788
14 Jun 13	12.79000 +0.62	12.97	12.20	12.25	36,900,640
13 Jun 13	12.17000 -0.08	12.20	11.57	12.00	24,223,582
07 Jun 13	12.25000 -0.52	12.86	12.18	12.82	37,201,360
06 Jun 13	12.77000 -0.59	13.41	12.70	13.38	36,216,256
05 Jun 13	13.36000 +0.11	13.47	13.15	13.26	23,551,100
04 Jun 13	13.25000 -0.25	13.74	13.01	13.42	41,134,100
03 Jun 13	13.50000 +0.04	13.77	13.22	13.38	33,119,892
31 May 13	13.46000 -0.32	13.90	13.32	13.82	47,186,284
30 May 13	13.78000 -0.29	14.40	13.64	13.95	60,650,288
29 May 13	14.07000 +0.27	14.19	13.63	13.80	48,293,096
28 May 13	13.80000 -0.68	14.38	13.52	14.30	81,997,264
27 May 13	14.48000 -0.17	15.23	14.27	14.69	74,843,088
24 May 13	14.65000 +0.57	14.87	13.95	14.08	79,315,760
23 May 13	14.08000 +0.54	14.58	13.20	13.40	89,408,968
22 May 13	13.54000 -0.39	13.97	13.41	13.96	60,706,928
21 May 13	13.93000 +0.51	14.19	13.30	13.47	94,105,976
20 May 13	13.42000 +1.22	13.42	12.74	13.20	90,501,072
17 May 13	12.20000 +0.24	12.40	11.91	11.91	37,430,708
16 May 13	11.96000 +0.10	12.33	11.70	11.80	43,489,556
15 May 13	11.86000 +0.45	11.91	11.44	11.55	38,870,136
14 May 13	11.41000 -0.88	12.23	11.29	12.23	44,970,248
13 May 13	12.29000 +0.05	12.37	12.12	12.20	22,325,784
10 May 13	12.24000 -0.11	12.44	12.06	12.26	34,532,188
09 May 13	12.35000 +0.54	12.53	11.83	11.85	53,025,388
08 May 13	11.81000 +0.11	11.88	11.59	11.76	25,009,120
07 May 13	11.70000 +0.01	11.97	11.54	11.63	31,472,100
06 May 13	11.69000 +0.38	11.73	11.20	11.27	35,876,856
03 May 13	11.31000 +0.13	11.60	11.16	11.23	37,210,532
02 May 13	11.18000 -0.58	11.48	10.81	10.81	57,035,764
26 Apr 13	11.76000 -1.31	12.80	11.76	12.80	22,791,600
25 Apr 13	13.07000 -0.53	13.78	13.00	13.50	35,518,412
24 Apr 13	13.60000 +0.32	13.79	13.38	13.45	33,981,528
23 Apr 13	13.28000 -1.02	14.15	13.20	14.15	58,845,688
22 Apr 13	14.30000 -0.07	14.46	14.10	14.25	34,013,536
19 Apr 13	14.37000 +0.51	14.40	13.86	13.95	40,689,184
18 Apr 13	13.86000 -0.14	14.08	13.74	13.96	24,053,880
17 Apr 13	14.00000 +0.03	14.11	13.75	13.90	28,010,982
16 Apr 13	13.97000 +0.62	13.98	13.00	13.19	26,358,648
15 Apr 13	13.35000 -0.35	13.80	13.14	13.62	19,105,672
12 Apr 13	13.70000 +0.17	13.93	13.40	13.54	20,977,398
11 Apr 13	13.53000 -0.29	13.95	13.51	13.78	23,774,466
10 Apr 13	13.82000 +0.56	14.15	13.21	13.21	53,705,524
09 Apr 13	13.26000 +0.07	13.60	13.11	13.13	38,567,668
08 Apr 13	13.19000 +0.59	13.34	12.00	12.31	34,676,196
03 Apr 13	12.60000 -0.10	12.84	12.32	12.70	19,624,952
02 Apr 13	12.70000 -0.56	13.56	12.60	13.21	40,761,456
01 Apr 13	13.26000 +0.29	13.47	12.73	12.95	44,944,916
29 Mar 13	12.97000 +0.79	13.12	12.27	12.28	40,821,656
28 Mar 13	12.18000 -0.44	12.71	12.00	12.40	31,555,752
27 Mar 13	12.62000 -0.03	12.99	12.52	12.64	25,026,044
26 Mar 13	12.65000 -0.24	12.88	12.40	12.78	25,643,164
25 Mar 13	12.89000 +0.41	13.01	12.32	12.55	31,667,396
22 Mar 13	12.48000 -0.09	12.64	12.32	12.50	20,532,154
21 Mar 13	12.57000 +0.22	12.78	12.30	12.35	31,473,840
20 Mar 13	12.35000 +0.59	12.36	11.80	11.81	32,414,340
19 Mar 13	11.76000 +0.01	11.85	11.36	11.77	20,474,392
18 Mar 13	11.75000 +0.03	11.99	11.59	11.65	24,151,004
15 Mar 13	11.72000 +0.48	12.14	11.23	11.28	51,964,096
14 Mar 13	11.24000 +0.00	11.51	11.15	11.17	25,472,438
13 Mar 13	11.24000 -0.28	11.51	10.92	11.51	34,563,744
12 Mar 13	11.52000 -0.87	12.58	11.30	12.40	48,374,152
11 Mar 13	12.39000 -0.35	12.76	12.13	12.75	27,742,880
08 Mar 13	12.74000 +0.11	13.18	12.63	12.73	36,808,764
07 Mar 13	12.63000 -0.31	13.40	12.50	12.90	46,170,600
06 Mar 13	12.94000 +0.02	13.13	12.72	12.95	40,308,220
05 Mar 13	12.92000 +1.01	13.08	11.81	11.92	57,444,792
04 Mar 13	11.91000 -0.34	12.25	11.81	12.11	40,597,612
01 Mar 13	12.25000 +0.48	12.36	11.65	11.74	56,907,616
28 Feb 13	11.77000 +0.13	11.83	11.42	11.69	39,108,152
27 Feb 13	11.64000 +0.40	11.70	11.25	11.25	43,557,416
26 Feb 13	11.24000 -0.40	11.69	11.18	11.49	37,538,932
25 Feb 13	11.64000 +0.44	11.78	11.21	11.26	37,535,044
22 Feb 13	11.20000 -0.07	11.55	11.19	11.36	28,317,460
21 Feb 13	11.27000 -0.51	11.66	11.22	11.63	34,670,812
20 Feb 13	11.78000 +0.11	11.78	11.24	11.58	38,284,948
19 Feb 13	11.67000 -0.06	11.98	11.52	11.68	39,114,524
18 Feb 13	11.73000 -0.06	12.04	11.52	11.70	39,435,560
08 Feb 13	11.79000 +0.10	12.16	11.50	11.58	56,563,556
07 Feb 13	11.69000 +0.82	11.80	10.86	10.98	77,141,744
06 Feb 13	10.87000 -0.17	11.30	10.80	10.95	42,022,072
05 Feb 13	11.04000 +0.71	11.14	10.23	10.34	51,976,436
04 Feb 13	10.33000 -0.30	10.78	10.26	10.55	45,444,444
01 Feb 13	10.63000 +0.08	11.10	10.44	10.57	37,880,468
31 Jan 13	10.55000 -0.39	10.88	10.41	10.81	35,333,656
30 Jan 13	10.94000 +0.06	11.25	10.63	10.84	49,449,904
29 Jan 13	10.88000 +0.48	11.20	10.32	10.39	54,606,504
28 Jan 13	10.40000 +0.23	10.49	10.22	10.25	34,449,340
25 Jan 13	10.17000 -0.08	10.40	10.10	10.12	26,543,586
24 Jan 13	10.25000 -0.76	11.10	10.14	11.09	69,109,296
23 Jan 13	11.01000 +0.51	11.25	10.48	10.49	71,340,304
22 Jan 13	10.50000 -0.53	10.86	10.42	10.71	61,462,936
21 Jan 13	11.03000 +0.22	11.35	10.79	11.15	115,208,008
18 Jan 13	10.81000 +0.98	10.81	10.11	10.11	89,017,008
17 Jan 13	9.83000 -0.44	10.23	9.80	10.20	36,259,588
16 Jan 13	10.27000 +0.27	10.48	9.83	10.06	57,129,112
15 Jan 13	10.00000 +0.29	10.58	9.65	9.80	79,562,336
14 Jan 13	9.71000 +0.71	9.85	8.91	8.91	65,074,368
11 Jan 13	9.00000 +0.19	9.35	8.80	8.86	64,079,004
10 Jan 13	8.81000 +0.00	8.97	8.61	8.80	33,191,700
09 Jan 13	8.81000 +0.29	9.00	8.45	8.49	51,373,180
08 Jan 13	8.52000 +0.22	8.65	8.34	8.37	45,142,004
07 Jan 13	8.30000 +0.20	8.30	8.04	8.07	24,285,416
04 Jan 13	8.10000 -0.08	8.30	8.07	8.28	17,514,172
31 Dec 12	8.18000 +0.03	8.28	8.11	8.15	14,075,053
28 Dec 12	8.15000 +0.01	8.23	8.09	8.09	15,835,315
27 Dec 12	8.14000 -0.22	8.39	8.13	8.38	23,739,528
26 Dec 12	8.36000 +0.02	8.43	8.24	8.32	21,326,904
25 Dec 12	8.34000 +0.14	8.40	8.14	8.18	27,201,678
24 Dec 12	8.20000 +0.10	8.26	8.03	8.10	16,460,780
21 Dec 12	8.10000 -0.15	8.28	8.01	8.23	19,006,234
20 Dec 12	8.25000 +0.09	8.32	8.07	8.11	28,283,308
19 Dec 12	8.16000 +0.28	8.40	7.85	7.85	36,924,488
18 Dec 12	7.88000 -0.08	8.09	7.78	7.90	21,991,858
17 Dec 12	7.96000 -0.13	8.15	7.75	8.12	40,237,772
14 Dec 12	8.09000 +0.35	8.17	7.69	7.69	25,222,080
13 Dec 12	7.74000 -0.20	7.93	7.72	7.89	12,661,285
12 Dec 12	7.94000 +0.01	8.03	7.81	7.88	11,769,776
11 Dec 12	7.93000 -0.08	8.10	7.86	8.03	24,731,160
10 Dec 12	8.01000 +0.51	8.15	7.52	7.52	32,917,328
07 Dec 12	7.50000 +0.20	7.55	7.27	7.30	19,044,186
06 Dec 12	7.30000 -0.05	7.43	7.25	7.36	11,804,753
05 Dec 12	7.35000 +0.37	7.43	6.92	6.97	22,322,280
04 Dec 12	6.98000 +0.27	7.05	6.63	6.69	14,991,408
03 Dec 12	6.71000 -0.23	6.99	6.70	6.93	12,097,036
30 Nov 12	6.94000 +0.05	7.02	6.82	6.90	11,350,703
29 Nov 12	6.89000 -0.21	7.25	6.82	7.10	10,064,555
28 Nov 12	7.10000 -0.18	7.28	7.09	7.20	10,212,745
27 Nov 12	7.28000 -0.16	7.43	7.18	7.39	12,418,405
26 Nov 12	7.44000 -0.04	7.59	7.41	7.48	9,607,638
23 Nov 12	7.48000 +0.10	7.60	7.32	7.35	13,836,823
22 Nov 12	7.38000 -0.15	7.49	7.36	7.49	7,700,219
21 Nov 12	7.53000 +0.13	7.55	7.30	7.40	10,513,372
20 Nov 12	7.40000 -0.03	7.53	7.39	7.47	8,659,194
19 Nov 12	7.43000 +0.11	7.46	7.27	7.38	8,794,966
16 Nov 12	7.32000 -0.03	7.40	7.14	7.35	9,983,051
15 Nov 12	7.35000 -0.31	7.68	7.33	7.58	12,245,018
14 Nov 12	7.66000 +0.05	7.68	7.43	7.60	14,070,132
13 Nov 12	7.61000 -0.20	7.82	7.60	7.81	17,457,448
12 Nov 12	7.81000 +0.01	7.85	7.72	7.82	14,746,123
09 Nov 12	7.80000 -0.09	7.93	7.77	7.89	14,582,790
08 Nov 12	7.89000 -0.15	8.07	7.85	7.95	21,374,316
07 Nov 12	8.04000 +0.17	8.16	7.85	7.87	32,258,344
06 Nov 12	7.87000 -0.01	7.90	7.69	7.83	25,900,220
05 Nov 12	7.88000 -0.23	8.15	7.72	8.11	27,159,088
02 Nov 12	8.11000 -0.04	8.18	8.02	8.15	18,347,778
01 Nov 12	8.15000 +0.04	8.24	8.03	8.12	31,498,500
31 Oct 12	8.11000 +0.34	8.21	7.86	7.86	40,634,040
30 Oct 12	7.77000 -0.07	7.88	7.74	7.85	14,184,187
29 Oct 12	7.84000 +0.12	7.87	7.61	7.69	19,620,852
26 Oct 12	7.72000 -0.17	7.86	7.53	7.70	39,715,776
25 Oct 12	7.89000 -0.86	8.50	7.88	8.50	101,948,440
24 Oct 12	8.75000 +0.08	8.93	8.59	8.60	31,959,268
23 Oct 12	8.67000 -0.22	8.98	8.65	8.85	26,069,790
22 Oct 12	8.89000 +0.09	9.09	8.67	8.73	38,446,396
19 Oct 12	8.80000 -0.16	9.15	8.79	8.88	49,985,264
18 Oct 12	8.96000 +0.23	8.98	8.60	8.67	48,371,904
17 Oct 12	8.73000 +0.05	9.00	8.58	8.72	59,051,484
16 Oct 12	8.68000 -0.09	8.95	8.65	8.95	60,189,304
15 Oct 12	8.77000 +0.80	8.77	8.35	8.36	122,069,856
12 Oct 12	7.97000 -0.52	8.58	7.74	8.44	75,417,408
11 Oct 12	8.49000 -0.11	8.76	8.30	8.65	60,932,516
10 Oct 12	8.60000 +0.78	8.60	7.73	7.78	104,353,064
09 Oct 12	7.82000 +0.41	7.96	7.41	7.41	46,956,316
08 Oct 12	7.41000 -0.03	7.54	7.37	7.46	16,490,161
28 Sep 12	7.44000 +0.14	7.45	7.19	7.24	27,865,312
27 Sep 12	7.30000 +0.07	7.51	7.07	7.21	32,017,322
26 Sep 12	7.23000 -0.04	7.31	7.06	7.28	25,767,100
25 Sep 12	7.27000 -0.22	7.55	7.25	7.47	19,487,848
24 Sep 12	7.49000 +0.13	7.57	7.22	7.30	20,199,488
21 Sep 12	7.36000 -0.47	7.85	7.28	7.81	42,792,464
20 Sep 12	7.83000 -0.31	8.12	7.77	8.01	38,125,324
19 Sep 12	8.14000 +0.35	8.14	7.68	7.79	44,799,512
18 Sep 12	7.79000 -0.03	8.03	7.78	7.79	41,142,704
17 Sep 12	7.82000 +0.00	7.94	7.74	7.79	31,705,504
14 Sep 12	7.82000 -0.12	8.07	7.68	7.99	46,232,072
13 Sep 12	7.94000 -0.06	8.24	7.93	8.03	41,929,156
12 Sep 12	8.00000 -0.04	8.17	7.86	8.12	44,362,028
11 Sep 12	8.04000 -0.15	8.19	7.92	8.05	58,303,600
10 Sep 12	8.19000 -0.07	8.55	8.12	8.18	79,146,608
07 Sep 12	8.26000 +0.01	8.50	8.10	8.30	96,965,856
06 Sep 12	8.25000 +0.28	8.35	7.79	7.93	82,915,528
05 Sep 12	7.97000 +0.01	8.29	7.86	7.89	84,753,984
04 Sep 12	7.96000 -0.10	8.01	7.79	7.91	76,659,832
03 Sep 12	8.06000 +0.45	8.35	7.65	7.65	134,159,856
31 Aug 12	7.61000 -0.27	7.89	7.49	7.88	84,329,176
30 Aug 12	7.88000 +0.45	8.10	7.59	8.00	159,543,392
29 Aug 12	7.43000 +0.68	7.43	7.18	7.28	46,942,624
28 Aug 12	6.75000 +0.61	6.75	6.07	6.07	73,198,800
23 Aug 12	6.14000 +0.01	6.16	6.04	6.12	7,262,806
22 Aug 12	6.13000 -0.09	6.23	6.10	6.22	7,488,752
21 Aug 12	6.22000 +0.02	6.28	6.15	6.20	12,468,349
20 Aug 12	6.20000 -0.06	6.24	6.10	6.20	9,230,648
17 Aug 12	6.26000 +0.14	6.28	6.09	6.14	18,571,086
16 Aug 12	6.12000 +0.05	6.15	5.96	6.01	10,615,065
15 Aug 12	6.07000 +0.02	6.14	6.00	6.05	9,992,747
14 Aug 12	6.05000 +0.07	6.05	5.87	5.99	7,188,355
13 Aug 12	5.98000 -0.15	6.14	5.98	6.12	7,463,875
10 Aug 12	6.13000 +0.02	6.17	6.08	6.10	8,420,963
09 Aug 12	6.11000 +0.09	6.14	5.96	6.02	9,605,602
08 Aug 12	6.02000 -0.08	6.11	5.99	6.09	7,725,383
07 Aug 12	6.10000 +0.03	6.11	6.04	6.07	7,518,329
06 Aug 12	6.07000 +0.09	6.08	5.93	5.96	7,442,549
03 Aug 12	5.98000 +0.11	5.99	5.85	5.89	4,806,011
02 Aug 12	5.87000 -0.01	5.98	5.84	5.85	4,945,506
01 Aug 12	5.88000 +0.14	5.90	5.73	5.74	3,919,844
31 Jul 12	5.74000 -0.09	5.85	5.65	5.84	4,136,988
30 Jul 12	5.83000 -0.08	5.97	5.81	5.93	3,678,404
27 Jul 12	5.91000 +0.02	5.94	5.89	5.94	2,773,985
26 Jul 12	5.89000 -0.04	5.98	5.89	5.92	4,099,159
25 Jul 12	5.93000 -0.12	6.04	5.92	6.03	4,688,112
24 Jul 12	6.05000 +0.05	6.07	5.94	5.95	5,396,271
23 Jul 12	6.00000 +0.07	6.07	5.89	5.95	7,792,061
20 Jul 12	5.93000 -0.10	6.06	5.92	6.01	4,690,413
19 Jul 12	6.03000 +0.10	6.08	5.88	5.92	7,119,387
18 Jul 12	5.93000 +0.04	5.93	5.81	5.88	4,257,103
17 Jul 12	5.89000 +0.07	5.92	5.80	5.82	5,214,045
16 Jul 12	5.82000 -0.25	6.09	5.81	6.09	9,453,130
13 Jul 12	6.07000 -0.10	6.16	6.06	6.11	5,919,560
12 Jul 12	6.17000 +0.04	6.20	5.97	6.08	12,563,290
11 Jul 12	6.13000 +0.05	6.14	6.04	6.05	4,332,045
10 Jul 12	6.08000 -0.05	6.16	6.04	6.13	5,852,073
09 Jul 12	6.13000 -0.27	6.40	6.08	6.37	7,938,463
06 Jul 12	6.40000 +0.15	6.41	6.20	6.28	5,112,049
05 Jul 12	6.25000 -0.18	6.44	6.25	6.44	5,941,082
04 Jul 12	6.43000 -0.04	6.53	6.41	6.53	4,319,104
03 Jul 12	6.47000 +0.12	6.51	6.35	6.39	9,971,858
02 Jul 12	6.35000 +0.07	6.38	6.29	6.33	5,985,854
29 Jun 12	6.28000 +0.11	6.28	6.11	6.20	4,822,039
28 Jun 12	6.17000 -0.13	6.34	6.16	6.31	4,581,673
27 Jun 12	6.30000 -0.03	6.37	6.26	6.36	5,595,479
26 Jun 12	6.33000 +0.15	6.39	6.14	6.18	8,867,303
25 Jun 12	6.18000 -0.20	6.37	6.16	6.31	6,634,408
21 Jun 12	6.38000 -0.15	6.56	6.36	6.56	7,428,428
20 Jun 12	6.53000 -0.02	6.62	6.52	6.62	5,708,872
19 Jun 12	6.55000 -0.11	6.66	6.52	6.66	6,965,527
18 Jun 12	6.66000 +0.08	6.72	6.62	6.62	7,426,792
15 Jun 12	6.58000 -0.05	6.68	6.49	6.67	7,242,594
14 Jun 12	6.63000 -0.08	6.74	6.62	6.68	7,590,895
13 Jun 12	6.71000 -0.15	6.74	6.61	6.74	9,736,878
12 Jun 12	6.86000 +0.01	6.89	6.80	6.81	5,783,100
11 Jun 12	6.85000 +0.12	6.87	6.74	6.75	5,162,726
08 Jun 12	6.73000 +0.01	6.83	6.71	6.81	6,304,550
07 Jun 12	6.72000 -0.10	6.93	6.71	6.90	7,814,930
06 Jun 12	6.82000 +0.05	6.88	6.75	6.78	6,930,895
05 Jun 12	6.77000 -0.03	6.86	6.75	6.80	8,156,915
04 Jun 12	6.80000 -0.30	6.95	6.80	6.95	13,701,098
01 Jun 12	7.10000 -0.09	7.24	7.10	7.16	10,107,874
31 May 12	7.19000 +0.04	7.29	7.10	7.10	13,302,005
30 May 12	7.15000 -0.03	7.20	7.12	7.14	8,715,799
29 May 12	7.18000 +0.13	7.21	7.01	7.05	15,142,449
28 May 12	7.05000 +0.02	7.07	6.81	7.03	11,269,266
25 May 12	7.03000 -0.15	7.22	7.01	7.18	10,568,038
24 May 12	7.18000 -0.14	7.29	7.16	7.26	13,356,760
23 May 12	7.32000 +0.07	7.44	7.17	7.20	31,763,068
22 May 12	7.25000 +0.07	7.25	7.16	7.18	9,273,927
21 May 12	7.18000 -0.08	7.25	7.04	7.21	8,493,965
18 May 12	7.26000 -0.15	7.33	7.13	7.33	14,621,109
17 May 12	7.41000 +0.08	7.44	7.30	7.42	13,658,987
16 May 12	7.33000 -0.07	7.38	7.24	7.35	11,341,722
15 May 12	7.40000 -0.09	7.40	7.22	7.36	13,893,969
14 May 12	7.49000 +0.00	7.58	7.36	7.58	14,544,647
11 May 12	7.49000 +0.06	7.56	7.32	7.37	24,226,808
10 May 12	7.43000 +0.09	7.46	7.26	7.27	15,903,631
09 May 12	7.34000 -0.20	7.47	7.25	7.47	15,066,963
07 May 12	7.54000 -0.05	7.57	7.45	7.54	12,643,751
04 May 12	7.59000 +0.09	7.64	7.45	7.46	19,078,448
03 May 12	7.50000 +0.08	7.53	7.38	7.40	18,887,976
02 May 12	7.42000 +0.09	7.49	7.36	7.47	16,476,891
27 Apr 12	7.33000 -0.06	7.45	7.24	7.33	15,898,446
26 Apr 12	7.39000 +0.09	7.47	7.20	7.30	19,170,136
25 Apr 12	7.30000 +0.05	7.40	7.10	7.16	22,093,204
24 Apr 12	7.25000 -0.10	7.30	6.89	7.26	35,561,448
23 Apr 12	7.35000 -0.45	7.69	7.34	7.69	30,561,358
20 Apr 12	7.80000 +0.08	7.82	7.66	7.70	24,824,452
19 Apr 12	7.72000 +0.03	7.77	7.65	7.68	12,962,556
18 Apr 12	7.69000 +0.21	7.75	7.50	7.53	16,114,129
17 Apr 12	7.48000 -0.14	7.68	7.45	7.63	11,289,067
16 Apr 12	7.62000 +0.02	7.75	7.48	7.50	19,154,080
13 Apr 12	7.60000 +0.03	7.72	7.57	7.60	16,569,975
12 Apr 12	7.57000 +0.07	7.63	7.37	7.48	17,170,898
11 Apr 12	7.50000 +0.22	7.58	7.11	7.16	24,669,218
10 Apr 12	7.28000 +0.17	7.28	6.91	7.09	11,116,339
09 Apr 12	7.11000 -0.16	7.24	7.10	7.24	9,408,963
06 Apr 12	7.27000 +0.00	7.35	7.20	7.25	12,355,969
05 Apr 12	7.27000 +0.26	7.29	6.96	7.01	13,378,934
30 Mar 12	7.01000 -0.04	7.09	6.90	7.00	9,428,434
29 Mar 12	7.05000 -0.13	7.15	6.80	7.10	15,950,626
28 Mar 12	7.18000 -0.49	7.67	7.13	7.66	18,206,848
27 Mar 12	7.67000 -0.01	7.81	7.65	7.75	10,613,999
26 Mar 12	7.68000 +0.05	7.68	7.58	7.60	7,590,827
23 Mar 12	7.63000 -0.18	7.80	7.56	7.80	13,513,819
22 Mar 12	7.81000 -0.09	7.92	7.73	7.90	10,805,192
21 Mar 12	7.90000 +0.10	8.01	7.74	7.84	16,988,442
20 Mar 12	7.80000 -0.31	8.12	7.78	8.12	19,022,554
19 Mar 12	8.11000 +0.17	8.13	7.89	7.91	17,927,592
16 Mar 12	7.94000 +0.20	7.94	7.71	7.78	20,627,776
15 Mar 12	7.74000 -0.33	8.13	7.62	8.02	32,556,620
14 Mar 12	8.07000 -0.52	8.75	7.92	8.64	45,026,124
13 Mar 12	8.59000 -0.03	8.62	8.46	8.62	20,342,292
12 Mar 12	8.62000 -0.06	8.71	8.45	8.68	26,175,280
09 Mar 12	8.68000 +0.15	8.72	8.50	8.57	28,313,836
08 Mar 12	8.53000 +0.05	8.64	8.43	8.50	24,996,502
07 Mar 12	8.48000 -0.27	8.82	8.47	8.61	48,718,672
06 Mar 12	8.75000 +0.16	8.93	8.35	8.58	66,782,760
05 Mar 12	8.59000 +0.16	8.73	8.38	8.47	51,003,272
02 Mar 12	8.43000 +0.18	8.50	8.22	8.24	38,338,288
01 Mar 12	8.25000 -0.01	8.32	8.16	8.17	18,505,064
29 Feb 12	8.26000 -0.09	8.46	8.15	8.34	36,543,804
28 Feb 12	8.35000 +0.05	8.50	8.20	8.27	48,255,720
27 Feb 12	8.30000 +0.26	8.57	8.02	8.08	61,473,800
24 Feb 12	8.04000 +0.22	8.16	7.74	7.82	45,795,008
23 Feb 12	7.82000 -0.04	7.92	7.72	7.88	29,379,304
22 Feb 12	7.86000 +0.13	7.87	7.70	7.71	37,580,872
21 Feb 12	7.73000 +0.10	7.73	7.50	7.60	21,230,636
20 Feb 12	7.63000 -0.06	7.84	7.63	7.81	23,846,512
17 Feb 12	7.69000 -0.05	7.84	7.61	7.79	18,085,714
16 Feb 12	7.74000 -0.10	7.92	7.64	7.85	31,489,020
15 Feb 12	7.84000 +0.22	7.97	7.54	7.64	39,383,424
14 Feb 12	7.62000 -0.09	7.75	7.57	7.70	22,073,664
13 Feb 12	7.71000 +0.17	7.77	7.40	7.44	34,667,664
10 Feb 12	7.54000 -0.01	7.66	7.46	7.55	24,267,418
09 Feb 12	7.55000 +0.01	7.73	7.47	7.52	38,736,764
08 Feb 12	7.54000 +0.15	7.59	7.23	7.35	33,996,376
07 Feb 12	7.39000 +0.01	7.67	7.28	7.44	49,457,900
06 Feb 12	7.38000 -0.06	7.46	7.27	7.44	27,265,320
03 Feb 12	7.44000 +0.28	7.60	7.11	7.16	45,606,696
02 Feb 12	7.16000 +0.20	7.17	6.96	7.00	20,284,776
01 Feb 12	6.96000 -0.13	7.18	6.95	7.07	17,704,030
31 Jan 12	7.09000 -0.02	7.17	6.95	7.09	16,280,667
30 Jan 12	7.11000 -0.11	7.26	7.05	7.25	16,819,924
20 Jan 12	7.22000 +0.12	7.33	7.10	7.11	18,806,144
19 Jan 12	7.10000 +0.13	7.19	6.94	6.97	16,604,324
18 Jan 12	6.97000 -0.28	7.28	6.90	7.25	24,222,756
17 Jan 12	7.25000 +0.61	7.25	6.62	6.62	22,908,428
16 Jan 12	6.64000 -0.18	6.87	6.63	6.70	14,075,876
13 Jan 12	6.82000 -0.35	7.21	6.78	7.17	28,359,488
12 Jan 12	7.17000 -0.02	7.34	7.09	7.12	26,081,462
11 Jan 12	7.19000 -0.04	7.34	7.07	7.23	33,855,732
10 Jan 12	7.23000 +0.32	7.26	6.85	6.90	48,070,440
09 Jan 12	6.91000 +0.39	6.97	6.46	6.55	34,947,680
06 Jan 12	6.52000 +0.33	6.56	6.10	6.13	24,101,088
05 Jan 12	6.19000 -0.18	6.40	6.16	6.29	19,433,590
04 Jan 12	6.37000 -0.19	6.81	6.34	6.72	36,735,280
30 Dec 11	6.56000 +0.36	6.82	6.22	6.25	38,311,672
29 Dec 11	6.20000 -0.07	6.32	6.15	6.24	16,332,706
28 Dec 11	6.27000 +0.16	6.31	6.01	6.05	17,222,124
27 Dec 11	6.11000 -0.26	6.36	6.05	6.35	21,256,764
26 Dec 11	6.37000 +0.07	6.46	6.28	6.34	22,060,004
22 Dec 11	6.30000 -0.24	6.50	6.14	6.42	23,681,436
21 Dec 11	6.54000 -0.39	7.05	6.51	7.04	24,952,568
20 Dec 11	6.93000 -0.16	7.27	6.91	7.07	25,764,868
19 Dec 11	7.09000 -0.06	7.18	6.80	7.11	20,687,378
16 Dec 11	7.15000 +0.24	7.20	6.90	6.92	19,075,780
15 Dec 11	6.91000 -0.09	7.05	6.73	6.88	15,435,294
14 Dec 11	7.00000 -0.27	7.22	6.97	7.16	20,165,440
13 Dec 11	7.27000 -0.81	8.06	7.27	8.06	31,769,926
12 Dec 11	8.08000 -0.03	8.22	8.05	8.12	7,705,664
09 Dec 11	8.11000 -0.07	8.30	8.06	8.08	7,320,870
08 Dec 11	8.18000 +0.07	8.29	7.95	8.12	12,410,880
07 Dec 11	8.11000 -0.05	8.22	8.03	8.16	8,192,300
06 Dec 11	8.16000 +0.10	8.28	7.90	7.98	12,315,598
05 Dec 11	8.06000 -0.77	8.73	8.05	8.73	23,010,764
02 Dec 11	8.83000 -0.42	9.20	8.82	9.15	20,186,956
01 Dec 11	9.25000 +0.26	9.47	9.10	9.33	35,648,460
30 Nov 11	8.99000 -0.32	9.46	8.81	9.32	32,504,774
29 Nov 11	9.31000 +0.41	9.34	8.95	9.05	23,510,982
28 Nov 11	8.90000 -0.25	9.25	8.81	9.15	16,832,108
25 Nov 11	9.15000 -0.20	9.45	9.15	9.30	15,195,462
24 Nov 11	9.35000 +0.12	9.35	8.85	9.04	20,842,940
23 Nov 11	9.23000 +0.25	9.50	9.10	9.10	36,930,032
22 Nov 11	8.98000 +0.11	8.98	8.72	8.75	13,953,695
21 Nov 11	8.87000 -0.05	8.95	8.65	8.89	13,084,300
18 Nov 11	8.92000 -0.37	9.21	8.90	9.20	21,584,924
17 Nov 11	9.29000 -0.11	9.50	9.21	9.40	18,980,948
16 Nov 11	9.40000 -0.39	9.94	9.31	9.84	31,688,388
15 Nov 11	9.79000 -0.07	9.87	9.67	9.86	22,375,512
14 Nov 11	9.86000 +0.20	10.07	9.73	9.83	37,981,800
11 Nov 11	9.66000 +0.19	9.80	9.34	9.49	32,179,834
10 Nov 11	9.47000 -0.09	9.78	9.31	9.38	35,587,072
09 Nov 11	9.56000 +0.35	9.57	9.03	9.25	35,059,124
08 Nov 11	9.21000 -0.27	9.65	9.20	9.50	28,659,956
07 Nov 11	9.48000 -0.16	9.82	9.43	9.54	28,111,880
04 Nov 11	9.64000 +0.20	9.66	9.34	9.51	39,883,984
03 Nov 11	9.44000 +0.05	10.12	9.39	9.42	94,638,272
02 Nov 11	9.39000 +0.85	9.39	8.29	8.35	77,371,416
01 Nov 11	8.54000 +0.35	8.58	8.06	8.10	39,037,492
31 Oct 11	8.19000 -0.04	8.37	8.14	8.24	24,658,312
28 Oct 11	8.23000 +0.26	8.25	7.98	8.10	27,832,768
27 Oct 11	7.97000 -0.10	8.12	7.90	8.05	15,282,849
26 Oct 11	8.07000 -0.05	8.25	7.91	7.98	31,501,744
25 Oct 11	8.12000 +0.63	8.16	7.40	7.47	36,898,552
24 Oct 11	7.49000 -0.12	7.66	7.15	7.66	20,793,924
21 Oct 11	7.61000 -0.37	8.01	7.58	8.00	7,506,203
20 Oct 11	7.98000 -0.42	8.39	7.89	8.38	9,433,171
19 Oct 11	8.40000 -0.05	8.54	8.38	8.44	5,215,044
18 Oct 11	8.45000 -0.34	8.74	8.42	8.70	6,520,140
17 Oct 11	8.79000 -0.02	8.91	8.72	8.84	5,664,990
14 Oct 11	8.81000 -0.16	8.95	8.68	8.86	8,896,366
13 Oct 11	8.97000 +0.15	9.02	8.75	8.86	9,345,654
12 Oct 11	8.82000 +0.27	8.90	8.40	8.54	8,503,177
11 Oct 11	8.55000 -0.07	8.93	8.40	8.88	5,914,721
10 Oct 11	8.62000 -0.13	8.86	8.60	8.81	4,398,389
30 Sep 11	8.75000 -0.03	8.85	8.73	8.79	4,853,873
29 Sep 11	8.78000 -0.25	9.03	8.73	8.97	6,939,244
28 Sep 11	9.03000 -0.10	9.27	9.01	9.23	5,196,737
27 Sep 11	9.13000 +0.04	9.23	9.00	9.19	4,902,484
26 Sep 11	9.09000 -0.13	9.33	9.05	9.22	6,408,275
23 Sep 11	9.22000 +0.05	9.31	8.85	8.99	10,607,430
22 Sep 11	9.17000 -0.43	9.53	9.15	9.49	10,739,882
21 Sep 11	9.60000 +0.31	9.66	9.23	9.37	12,263,425
20 Sep 11	9.29000 +0.10	9.38	9.10	9.18	6,256,986
19 Sep 11	9.19000 -0.28	9.39	9.19	9.39	6,410,691
16 Sep 11	9.47000 -0.11	9.69	9.44	9.65	8,989,124
15 Sep 11	9.58000 +0.29	9.75	9.41	9.44	16,487,768
14 Sep 11	9.29000 +0.08	9.33	9.09	9.28	6,909,355
13 Sep 11	9.21000 -0.18	9.26	9.05	9.22	7,327,554
09 Sep 11	9.39000 -0.26	9.83	9.37	9.60	10,045,222
08 Sep 11	9.65000 -0.04	9.95	9.55	9.67	16,536,568
07 Sep 11	9.69000 +0.35	9.70	9.19	9.40	20,969,676
06 Sep 11	9.34000 -0.42	9.63	9.31	9.60	16,572,188
05 Sep 11	9.76000 -0.42	10.10	9.75	10.06	12,724,429
02 Sep 11	10.18000 -0.02	10.30	10.06	10.14	19,061,408
01 Sep 11	10.20000 +0.37	10.27	9.86	9.86	31,811,560
31 Aug 11	9.83000 +0.06	9.86	9.72	9.75	8,108,410
30 Aug 11	9.77000 -0.05	9.98	9.76	9.94	13,421,768
29 Aug 11	9.82000 -0.29	10.12	9.80	10.12	16,982,890
26 Aug 11	10.11000 -0.06	10.27	10.04	10.16	12,783,187
25 Aug 11	10.17000 +0.20	10.18	9.94	10.02	15,227,840
24 Aug 11	9.97000 +0.06	10.10	9.92	10.00	14,721,311
23 Aug 11	9.91000 +0.01	9.97	9.77	9.80	17,523,608
22 Aug 11	9.90000 -0.65	10.52	9.70	10.52	42,457,632
19 Aug 11	10.55000 -0.34	10.76	10.30	10.68	10,119,322
18 Aug 11	10.89000 -0.35	11.28	10.85	11.20	9,797,635
17 Aug 11	11.24000 -0.20	11.49	11.18	11.37	6,230,747
16 Aug 11	11.44000 -0.12	11.66	11.41	11.55	5,838,549
15 Aug 11	11.56000 +0.23	11.57	11.28	11.44	7,730,428
12 Aug 11	11.33000 +0.12	11.45	11.27	11.32	8,321,659
11 Aug 11	11.21000 -0.03	11.30	10.91	11.02	11,114,049
10 Aug 11	11.24000 -0.01	11.61	11.24	11.55	9,966,318
09 Aug 11	11.25000 +0.05	11.37	10.69	10.83	8,679,664
08 Aug 11	11.20000 -0.66	11.88	10.81	11.68	10,457,718
05 Aug 11	11.86000 -0.29	12.09	11.60	11.70	8,527,592
04 Aug 11	12.15000 +0.04	12.27	12.09	12.15	3,903,158
03 Aug 11	12.11000 +0.11	12.20	11.80	11.88	5,987,800
02 Aug 11	12.00000 -0.21	12.16	11.73	12.12	10,818,314
01 Aug 11	12.21000 -0.13	12.38	12.08	12.30	5,712,525
29 Jul 11	12.34000 -0.10	12.57	12.17	12.45	6,085,974
28 Jul 11	12.44000 -0.28	12.65	12.31	12.65	7,564,725
27 Jul 11	12.72000 +0.08	12.86	12.40	12.52	7,563,753
26 Jul 11	12.64000 +0.36	12.64	12.13	12.30	6,859,408
25 Jul 11	12.28000 -0.45	12.83	12.23	12.69	8,120,934
22 Jul 11	12.73000 +0.00	12.89	12.63	12.78	6,780,459
21 Jul 11	12.73000 -0.37	13.10	12.63	13.10	9,744,960
20 Jul 11	13.10000 -0.17	13.46	12.96	13.25	8,391,516
19 Jul 11	13.27000 -0.24	13.47	13.04	13.44	10,164,789
18 Jul 11	13.51000 +0.15	13.56	13.28	13.38	13,323,993
15 Jul 11	13.36000 +0.20	13.45	13.05	13.16	10,626,365
14 Jul 11	13.16000 +0.04	13.30	12.95	13.12	7,476,385
13 Jul 11	13.12000 +0.33	13.16	12.70	12.70	10,854,252
12 Jul 11	12.79000 -0.39	13.04	12.75	13.04	14,037,789
11 Jul 11	13.18000 -0.32	13.38	13.15	13.38	14,636,191
08 Jul 11	13.50000 +0.09	13.59	13.15	13.41	10,021,905
07 Jul 11	13.41000 +0.22	13.70	13.10	13.10	24,339,276
06 Jul 11	13.19000 +0.14	13.27	12.81	13.05	10,457,143
05 Jul 11	13.05000 +0.06	13.27	12.90	13.00	11,653,229
04 Jul 11	12.99000 +0.52	13.09	12.47	12.71	19,254,356
01 Jul 11	12.47000 -0.01	12.78	12.42	12.50	9,662,973
30 Jun 11	12.48000 +0.42	12.56	12.00	12.00	12,617,950
29 Jun 11	12.06000 -0.30	12.38	12.06	12.36	6,529,490
28 Jun 11	12.36000 -0.05	12.40	12.20	12.40	6,869,151
27 Jun 11	12.41000 +0.28	12.58	12.15	12.15	13,337,221
24 Jun 11	12.13000 +0.62	12.43	11.41	11.51	12,485,044
23 Jun 11	11.51000 +0.31	11.57	11.11	11.20	6,261,967
22 Jun 11	11.20000 +0.02	11.30	11.12	11.21	3,582,487
21 Jun 11	11.18000 +0.14	11.19	10.97	11.11	3,548,970
20 Jun 11	11.04000 -0.25	11.39	11.01	11.20	4,595,232
17 Jun 11	11.29000 -0.38	11.80	11.26	11.60	4,462,065
16 Jun 11	11.67000 -0.27	12.02	11.66	11.80	4,468,289
15 Jun 11	11.94000 -6.59	12.30	11.92	12.19	6,341,461
14 Jun 11	18.53000 +0.26	18.53	18.20	18.24	7,100,069
13 Jun 11	18.27000 +0.26	18.35	17.76	17.93	4,612,619
10 Jun 11	18.01000 +0.46	18.03	17.35	17.50	5,090,565
09 Jun 11	17.55000 -0.62	18.17	17.55	18.17	4,240,611
08 Jun 11	18.17000 -0.16	18.48	17.96	18.30	4,133,603
07 Jun 11	18.33000 +0.03	18.58	18.20	18.40	5,114,954
03 Jun 11	18.30000 +0.60	18.40	17.70	17.72	11,034,307
02 Jun 11	17.70000 -0.40	17.97	17.52	17.80	6,389,337
01 Jun 11	18.10000 +0.48	18.10	17.54	17.54	7,273,541
31 May 11	17.62000 +0.67	17.74	17.00	17.00	8,409,567
30 May 11	16.95000 -0.44	17.45	16.75	17.29	5,289,086
27 May 11	17.39000 -0.70	18.08	17.31	18.00	5,925,898
26 May 11	18.09000 -0.13	18.48	18.00	18.25	3,548,109
25 May 11	18.22000 -0.22	18.58	18.18	18.50	3,515,016
24 May 11	18.44000 +0.04	18.56	18.09	18.21	4,053,823
23 May 11	18.40000 -0.55	18.96	18.15	18.96	6,356,536
20 May 11	18.95000 -0.32	19.27	18.71	19.18	8,620,008
19 May 11	19.27000 -0.78	20.17	19.20	20.06	9,808,557
18 May 11	20.05000 +0.12	20.10	19.82	19.95	3,532,243
17 May 11	19.93000 -0.15	20.15	19.80	20.15	5,914,228
16 May 11	20.08000 +0.33	20.39	19.60	19.65	9,321,187
13 May 11	19.75000 +0.22	19.88	19.52	19.55	4,604,690
12 May 11	19.53000 -0.29	20.00	19.41	19.70	5,746,343
11 May 11	19.82000 +0.12	20.08	19.40	19.70	6,859,298
10 May 11	19.70000 -0.18	20.05	19.50	19.98	10,755,917
09 May 11	19.88000 +0.61	19.99	19.34	19.43	8,510,749
05 May 11	19.27000 +0.33	19.38	18.57	18.60	4,849,223
04 May 11	18.94000 -0.67	19.60	18.91	19.60	7,772,030
03 May 11	19.61000 +0.81	19.68	18.92	18.93	9,821,579
29 Apr 11	18.80000 +0.50	19.10	18.30	18.30	13,160,029
28 Apr 11	18.30000 -1.14	19.65	18.28	19.51	13,244,188
27 Apr 11	19.44000 -1.04	20.68	19.29	20.66	12,968,254
26 Apr 11	20.48000 -0.35	20.95	20.28	20.85	10,746,977
25 Apr 11	20.83000 -0.13	21.26	20.50	20.95	7,826,280
22 Apr 11	20.96000 +0.04	21.43	20.60	20.89	10,294,136
21 Apr 11	20.92000 -0.05	21.24	20.53	21.24	11,098,792
20 Apr 11	20.97000 +0.21	21.14	20.79	20.79	8,222,742
19 Apr 11	20.76000 -1.07	21.62	20.60	21.62	17,299,220
18 Apr 11	21.83000 -0.32	22.38	21.63	22.10	9,720,680
15 Apr 11	22.15000 +0.40	22.36	21.84	21.97	9,255,330
14 Apr 11	21.75000 -0.37	22.32	21.74	22.10	9,992,920
13 Apr 11	22.12000 +0.27	22.33	21.52	21.72	9,750,259
12 Apr 11	21.85000 +0.32	21.85	21.33	21.54	8,992,716
11 Apr 11	21.53000 -0.71	22.49	21.50	22.49	15,448,710
08 Apr 11	22.24000 +0.96	22.27	21.25	21.32	17,054,956
07 Apr 11	21.28000 +0.10	21.46	20.80	21.14	12,197,469
06 Apr 11	21.18000 -0.67	21.85	21.00	21.80	13,812,231
01 Apr 11	21.85000 +0.34	21.87	21.00	21.55	17,263,316
31 Mar 11	21.51000 +0.11	21.80	21.24	21.39	10,004,703
30 Mar 11	21.40000 -0.74	22.26	21.20	22.08	22,368,516
29 Mar 11	22.14000 -0.82	22.95	22.05	22.95	19,658,154
28 Mar 11	22.96000 -0.52	23.78	22.86	23.44	20,223,378
25 Mar 11	23.48000 +0.15	23.74	23.00	23.28	13,129,385
24 Mar 11	23.33000 -0.41	24.09	23.33	23.76	14,162,669
23 Mar 11	23.74000 +0.66	23.90	22.97	23.15	13,406,579
22 Mar 11	23.08000 -0.24	23.68	22.60	23.39	18,947,048
21 Mar 11	23.32000 -0.74	24.18	23.20	24.07	14,852,339
18 Mar 11	24.06000 -0.42	25.03	23.81	24.50	17,756,592
17 Mar 11	24.48000 -0.81	25.96	24.35	25.01	28,563,884
16 Mar 11	25.29000 +0.28	25.50	24.46	24.88	27,322,244
15 Mar 11	25.01000 +1.12	25.59	23.62	23.96	51,357,896
14 Mar 11	23.89000 +1.06	23.95	22.62	22.79	26,449,796
11 Mar 11	22.83000 +0.03	23.15	22.45	22.55	13,805,857
10 Mar 11	22.80000 -0.12	23.27	22.50	22.94	16,032,906
09 Mar 11	22.92000 -0.31	23.38	22.78	23.24	17,948,804
08 Mar 11	23.23000 -0.59	23.99	22.90	23.94	18,824,672
07 Mar 11	23.82000 +0.68	23.99	23.03	23.14	19,240,960
04 Mar 11	23.14000 +0.59	23.34	22.50	22.90	14,197,992
03 Mar 11	22.55000 -0.48	23.48	22.40	23.20	15,482,307
02 Mar 11	23.03000 -0.87	23.75	22.51	23.55	28,846,436
01 Mar 11	23.90000 -0.29	24.77	23.80	24.29	22,975,388
28 Feb 11	24.19000 +0.38	24.28	23.34	23.85	24,309,492
25 Feb 11	23.81000 -1.04	25.36	23.60	24.92	30,478,100
24 Feb 11	24.85000 -0.38	25.20	24.51	25.00	21,999,588
23 Feb 11	25.23000 +1.55	25.98	23.39	23.40	46,130,172
22 Feb 11	23.68000 -0.04	24.40	22.96	23.72	45,210,316
21 Feb 11	23.72000 +1.39	24.00	21.95	22.06	38,189,888
18 Feb 11	22.33000 -0.14	23.28	22.19	22.38	26,882,756
17 Feb 11	22.47000 +0.01	22.64	21.90	22.40	29,071,188
16 Feb 11	22.46000 +1.38	22.65	20.66	21.00	42,616,792
15 Feb 11	21.08000 -0.32	21.65	21.05	21.40	23,410,366
14 Feb 11	21.40000 +0.54	21.60	20.69	20.91	31,347,298
11 Feb 11	20.86000 +0.53	21.20	20.10	20.28	27,146,282
10 Feb 11	20.33000 +0.60	20.45	19.25	19.60	23,021,146
09 Feb 11	19.73000 +0.32	20.08	18.94	19.01	20,850,538
01 Feb 11	19.41000 -0.88	20.22	18.98	20.20	34,139,876
31 Jan 11	20.29000 -0.28	20.71	19.58	20.71	22,471,176
28 Jan 11	20.57000 -0.13	21.17	20.36	20.72	16,807,096
27 Jan 11	20.70000 +1.26	21.15	19.25	19.44	25,312,388
26 Jan 11	19.44000 +0.76	19.80	18.72	18.75	17,172,410
25 Jan 11	18.68000 -0.10	19.07	18.00	18.51	18,307,884
24 Jan 11	18.78000 -0.94	19.90	18.70	19.80	17,811,326
21 Jan 11	19.72000 +0.01	20.22	19.21	19.53	15,039,660
20 Jan 11	19.71000 -1.17	20.96	19.70	20.75	18,639,380
19 Jan 11	20.88000 +0.76	21.39	19.85	20.12	19,592,664
18 Jan 11	20.12000 +0.21	20.50	19.38	19.50	19,069,084
17 Jan 11	19.91000 -1.58	21.12	19.50	21.10	24,804,196
14 Jan 11	21.49000 -1.25	22.83	21.49	22.49	28,425,616
13 Jan 11	22.74000 +1.44	22.81	21.09	21.15	41,653,648
12 Jan 11	21.30000 -0.49	22.03	20.53	21.70	27,118,624
11 Jan 11	21.79000 +0.16	21.87	21.12	21.50	21,986,112
10 Jan 11	21.63000 -1.40	22.98	21.50	22.90	32,314,546
07 Jan 11	23.03000 +0.13	23.42	22.20	22.50	23,197,292
06 Jan 11	22.90000 -0.25	24.05	22.82	23.01	35,838,280
05 Jan 11	23.15000 -0.85	24.28	23.10	23.80	43,064,832
04 Jan 11	24.00000 +1.60	24.36	22.05	22.44	52,449,832
31 Dec 10	22.40000 +0.18	23.49	21.90	21.90	48,773,128
30 Dec 10	22.22000 +2.02	22.22	20.09	20.20	47,159,648
29 Dec 10	20.20000 +0.52	20.66	19.55	19.68	27,331,684
28 Dec 10	19.68000 +0.10	20.25	18.30	18.88	32,104,644
24 Dec 10	19.58000 -0.60	20.12	19.14	20.00	22,290,986
23 Dec 10	20.18000 -0.91	21.47	19.92	21.09	28,174,896
22 Dec 10	21.09000 -0.29	21.49	20.88	21.43	21,523,680
21 Dec 10	21.38000 -0.30	21.76	20.80	21.40	35,163,916
20 Dec 10	21.68000 +0.43	22.20	20.01	21.41	63,252,964
17 Dec 10	21.25000 +1.82	21.25	19.13	19.26	48,746,612
16 Dec 10	19.43000 +0.18	20.30	18.88	19.00	40,226,524
15 Dec 10	19.25000 +1.09	19.88	17.98	18.48	59,772,628
14 Dec 10	18.16000 +1.11	18.50	17.23	17.25	50,240,516
13 Dec 10	17.05000 +0.76	17.06	16.43	16.43	21,487,468
10 Dec 10	16.29000 +0.31	16.35	15.82	15.89	8,395,965
09 Dec 10	15.98000 -0.46	16.44	15.92	16.44	10,804,370
08 Dec 10	16.44000 +0.01	16.91	16.40	16.47	13,523,001
07 Dec 10	16.43000 +0.38	16.47	15.81	16.04	12,490,269
06 Dec 10	16.05000 -0.44	16.52	15.80	16.11	18,317,412
03 Dec 10	16.49000 -0.30	16.78	16.36	16.73	15,001,297
02 Dec 10	16.79000 -0.21	17.43	16.69	17.30	17,606,344
01 Dec 10	17.00000 +0.05	17.24	16.75	16.83	14,301,055
30 Nov 10	16.95000 -0.71	17.78	16.25	17.66	26,770,640
29 Nov 10	17.66000 +0.14	17.99	17.30	17.35	21,186,872
26 Nov 10	17.52000 -0.02	17.97	17.27	17.36	20,522,556
25 Nov 10	17.54000 +0.34	18.49	17.35	17.90	44,358,964
24 Nov 10	17.20000 +0.91	17.20	16.01	16.04	28,808,572
23 Nov 10	16.29000 -0.64	16.83	15.86	16.75	27,034,336
22 Nov 10	16.93000 +0.59	17.25	16.20	16.30	32,842,672
19 Nov 10	16.34000 +0.67	16.50	15.68	15.68	27,487,676
18 Nov 10	15.67000 +0.55	15.81	15.10	15.16	22,942,516
17 Nov 10	15.12000 -1.58	16.58	15.03	16.50	33,243,708
16 Nov 10	16.70000 -0.49	17.79	16.06	17.15	50,848,008
15 Nov 10	17.19000 +1.09	17.30	16.20	16.38	31,954,588
12 Nov 10	16.10000 -1.63	18.39	16.10	17.40	48,036,120
11 Nov 10	17.73000 +0.87	18.50	16.88	16.89	39,948,756
10 Nov 10	16.86000 -0.16	17.10	16.70	17.04	16,749,841
09 Nov 10	17.02000 +0.12	17.37	16.80	16.92	17,845,392
08 Nov 10	16.90000 +0.02	17.18	16.77	17.00	20,892,804
05 Nov 10	16.88000 +0.51	17.21	16.51	16.51	24,825,328
04 Nov 10	16.37000 +0.46	16.52	15.76	15.91	21,334,960
03 Nov 10	15.91000 -0.76	16.67	15.91	16.59	24,182,444
02 Nov 10	16.67000 -0.22	17.15	16.45	16.80	33,980,400
01 Nov 10	16.89000 +0.11	17.20	16.50	16.80	45,905,536
29 Oct 10	16.78000 +0.37	17.12	15.95	16.30	44,638,452
28 Oct 10	16.41000 +1.00	16.58	15.21	15.30	54,010,164
27 Oct 10	15.41000 +0.01	16.19	15.28	15.42	33,320,668
26 Oct 10	15.40000 -0.16	15.94	15.00	15.58	36,424,316
25 Oct 10	15.56000 +0.23	15.95	15.38	15.38	31,619,996
22 Oct 10	15.33000 -0.25	15.53	15.01	15.53	33,006,626
21 Oct 10	15.58000 -0.04	15.85	15.18	15.62	34,745,472
20 Oct 10	15.62000 +0.78	15.80	14.50	14.59	58,393,896
19 Oct 10	14.84000 +1.00	15.00	13.85	13.85	48,377,080
18 Oct 10	13.84000 -0.25	14.10	13.32	14.09	29,913,146
15 Oct 10	14.09000 +0.74	14.67	13.58	13.58	51,387,160
14 Oct 10	13.35000 -0.68	14.16	13.30	14.10	24,772,532
13 Oct 10	14.03000 +0.04	14.15	13.71	14.11	23,847,204
12 Oct 10	13.99000 +0.39	14.09	13.46	13.56	23,998,988
11 Oct 10	13.60000 -0.02	13.81	13.44	13.66	22,508,344
08 Oct 10	13.62000 +0.27	13.79	13.46	13.55	17,431,750
30 Sep 10	13.35000 +0.28	13.38	12.90	12.98	12,044,122
29 Sep 10	13.07000 -0.38	13.65	13.03	13.45	16,290,950
28 Sep 10	13.45000 -0.30	13.79	13.38	13.75	13,121,066
27 Sep 10	13.75000 +0.34	13.79	13.41	13.51	13,109,988
21 Sep 10	13.41000 -0.12	13.58	13.35	13.58	7,513,783
20 Sep 10	13.53000 +0.19	13.61	13.19	13.37	15,055,973
17 Sep 10	13.34000 -0.06	13.64	13.28	13.49	14,615,128
16 Sep 10	13.40000 -0.70	14.15	13.34	14.09	25,756,718
15 Sep 10	14.10000 -0.55	14.60	13.98	14.60	26,854,160
14 Sep 10	14.65000 +0.45	14.80	14.31	14.35	33,832,584
10 Sep 10	14.20000 -0.17	14.53	13.78	14.38	33,216,220
09 Sep 10	14.37000 -0.56	15.16	14.35	14.93	30,050,128
08 Sep 10	14.93000 +0.21	15.09	14.50	14.69	28,102,006
07 Sep 10	14.72000 +0.34	14.84	14.31	14.35	25,610,186
06 Sep 10	14.38000 -0.21	15.08	14.37	14.60	30,672,370
03 Sep 10	14.59000 -0.21	14.92	14.28	14.68	34,320,460
02 Sep 10	14.80000 +0.14	15.15	14.34	14.80	42,270,908
01 Sep 10	14.66000 +0.36	15.56	14.28	14.35	70,821,368
31 Aug 10	14.30000 +0.20	14.45	13.89	13.97	48,716,684
30 Aug 10	14.10000 +0.53	14.14	13.46	13.68	57,709,816
27 Aug 10	13.57000 -0.07	13.87	13.31	13.75	35,934,336
26 Aug 10	13.64000 +0.11	13.76	13.34	13.53	41,921,192
25 Aug 10	13.53000 -0.03	13.84	13.31	13.46	54,815,008
24 Aug 10	13.56000 +0.00	13.73	13.18	13.41	75,388,904
23 Aug 10	13.56000 +1.23	13.56	12.26	12.30	111,381,168
20 Aug 10	12.33000 -0.51	12.77	12.30	12.77	23,196,076
19 Aug 10	12.84000 +0.44	12.94	12.40	12.40	39,204,788
18 Aug 10	12.40000 -0.11	12.54	12.21	12.52	17,338,156
17 Aug 10	12.51000 -0.01	12.59	12.38	12.50	19,189,612
16 Aug 10	12.52000 +0.18	12.60	12.25	12.38	24,269,696
13 Aug 10	12.34000 +0.33	12.37	12.02	12.02	20,615,804
12 Aug 10	12.01000 -0.24	12.25	11.97	12.00	17,575,206
11 Aug 10	12.25000 +0.15	12.28	11.90	12.10	26,086,048
10 Aug 10	12.10000 -0.91	12.90	12.10	12.89	54,558,760
09 Aug 10	13.01000 +0.03	13.07	12.81	12.98	31,726,320
06 Aug 10	12.98000 +0.43	13.08	12.50	12.55	27,033,282
05 Aug 10	12.55000 -0.19	12.80	12.48	12.70	17,940,000
04 Aug 10	12.74000 +0.05	12.75	12.38	12.60	26,940,112
03 Aug 10	12.69000 -0.53	13.28	12.69	13.26	30,921,804
02 Aug 10	13.22000 +0.42	13.35	12.72	12.82	35,615,388
30 Jul 10	12.80000 +0.05	13.07	12.61	12.76	27,199,678
29 Jul 10	12.75000 -0.21	12.99	12.60	12.91	32,653,348
28 Jul 10	12.96000 +0.15	13.16	12.60	12.79	28,103,844
27 Jul 10	12.81000 +0.02	13.00	12.62	12.70	21,507,684
26 Jul 10	12.79000 +0.01	13.00	12.60	12.79	21,297,776
23 Jul 10	12.78000 +0.01	12.93	12.50	12.69	29,649,572
22 Jul 10	12.77000 +0.60	13.19	12.08	12.10	51,502,968
21 Jul 10	12.17000 -0.23	12.34	12.08	12.21	31,056,304
20 Jul 10	12.40000 +0.14	12.46	12.06	12.25	51,349,560
19 Jul 10	12.26000 +0.39	12.35	11.62	11.79	23,863,632
16 Jul 10	11.87000 +0.17	11.95	11.50	11.57	14,493,524
15 Jul 10	11.70000 -0.38	12.27	11.68	12.00	18,768,976
14 Jul 10	12.08000 -0.13	12.40	12.00	12.30	25,498,888
13 Jul 10	12.21000 +0.13	12.30	11.83	11.99	22,116,126
12 Jul 10	12.08000 +0.33	12.20	11.64	11.64	20,653,388
09 Jul 10	11.75000 +0.64	11.84	11.11	11.22	22,263,456
08 Jul 10	11.11000 -0.28	11.48	11.09	11.45	10,857,989
07 Jul 10	11.39000 +0.00	11.48	11.18	11.39	11,289,530
06 Jul 10	11.39000 +0.18	11.50	11.10	11.18	17,609,648
05 Jul 10	11.21000 +0.10	11.29	10.90	11.09	11,638,045
02 Jul 10	11.11000 -0.07	11.28	10.68	11.18	11,142,547
01 Jul 10	11.18000 +0.09	11.33	11.00	11.01	10,887,151
30 Jun 10	11.09000 +0.09	11.19	10.73	10.93	11,405,918
29 Jun 10	11.00000 -0.68	11.75	10.85	11.70	30,067,258
28 Jun 10	11.68000 -0.61	12.36	11.56	12.28	20,256,880
25 Jun 10	12.29000 +0.06	12.55	12.08	12.20	17,707,604
24 Jun 10	12.23000 -0.07	12.37	12.13	12.20	10,864,516
23 Jun 10	12.30000 +0.35	12.40	11.81	11.90	18,972,244
22 Jun 10	11.95000 +0.16	12.14	11.70	11.79	14,299,292
21 Jun 10	11.79000 +0.33	11.82	11.33	11.40	13,763,965
18 Jun 10	11.46000 -0.47	12.08	11.26	11.88	22,530,790
17 Jun 10	11.93000 -0.29	12.40	11.91	12.30	19,558,156
11 Jun 10	12.22000 -0.18	12.55	12.01	12.43	20,322,260
10 Jun 10	12.40000 +0.08	12.64	12.24	12.29	24,289,812
09 Jun 10	12.32000 +0.18	12.42	12.12	12.31	23,381,756
08 Jun 10	12.14000 +0.12	12.36	11.93	12.00	23,153,674
07 Jun 10	12.02000 -0.01	12.18	11.67	11.72	32,197,864
04 Jun 10	12.03000 +0.68	12.04	11.30	11.30	32,226,960
03 Jun 10	11.35000 +0.08	11.67	11.28	11.34	22,597,838
02 Jun 10	11.27000 +0.37	11.27	10.68	10.80	12,642,854
01 Jun 10	10.90000 -0.41	11.35	10.65	11.10	20,703,688
31 May 10	11.31000 -0.11	11.76	11.30	11.39	33,486,488
28 May 10	11.42000 +0.25	11.54	11.18	11.32	32,556,246
27 May 10	11.17000 +0.26	11.29	10.51	10.88	21,223,924
26 May 10	10.91000 -0.25	11.22	10.89	11.11	17,054,958
25 May 10	11.16000 -0.11	11.31	10.98	11.15	20,408,858
24 May 10	11.27000 +0.58	11.48	10.72	10.72	41,507,868
21 May 10	10.69000 +0.38	10.74	9.90	9.95	18,141,256
20 May 10	10.31000 -0.29	10.85	10.26	10.40	12,444,464
19 May 10	10.60000 -0.10	10.99	10.09	10.60	27,154,076
18 May 10	10.70000 -0.51	10.94	10.12	10.33	16,817,232
14 May 10	11.21000 -0.19	11.51	11.03	11.30	13,871,671
13 May 10	11.40000 +0.22	11.42	10.60	11.18	16,902,444
12 May 10	11.18000 +0.18	11.20	10.61	10.90	15,239,083
11 May 10	11.00000 -0.51	11.90	10.89	11.80	18,024,988
10 May 10	11.51000 -0.81	12.65	11.10	12.15	22,220,532
07 May 10	12.32000 -0.45	12.88	12.17	12.35	13,532,121
06 May 10	12.77000 -0.30	13.33	12.75	12.95	22,958,390
05 May 10	13.07000 +1.07	13.15	11.86	11.97	19,064,072
04 May 10	12.00000 -0.06	12.28	11.51	11.83	13,119,576
30 Apr 10	12.06000 -1.21	13.16	11.94	13.15	37,527,440
29 Apr 10	13.27000 +0.00	13.98	13.18	13.31	29,289,664
28 Apr 10	13.27000 -0.23	13.73	13.20	13.47	18,809,904
27 Apr 10	13.50000 -0.30	14.00	13.00	13.70	29,506,944
26 Apr 10	13.80000 +0.40	14.20	13.25	13.39	26,926,926
23 Apr 10	13.40000 -0.20	13.85	13.27	13.57	22,198,528
22 Apr 10	13.60000 +0.10	14.13	13.40	13.70	54,968,128
21 Apr 10	13.50000 +1.23	13.50	12.15	12.21	44,132,652
20 Apr 10	12.27000 +0.16	12.42	11.61	12.08	19,210,388
19 Apr 10	12.11000 -0.65	12.93	12.00	12.60	19,509,956
16 Apr 10	12.76000 -0.04	12.96	12.33	12.80	19,947,676
15 Apr 10	12.80000 -0.15	13.22	12.68	12.96	30,666,096
14 Apr 10	12.95000 +0.44	13.00	12.11	12.36	35,728,876
13 Apr 10	12.51000 -0.30	12.94	11.90	12.85	44,309,544
12 Apr 10	12.81000 +0.54	12.90	12.15	12.33	36,956,800
09 Apr 10	12.27000 +0.24	12.35	12.03	12.03	20,057,276
08 Apr 10	12.03000 +0.05	12.34	11.93	12.01	32,672,984
07 Apr 10	11.98000 +0.21	12.00	11.70	11.71	17,752,586
06 Apr 10	11.77000 -0.18	12.03	11.66	11.98	18,424,664
02 Apr 10	11.95000 +0.13	12.06	11.65	11.82	26,001,528
01 Apr 10	11.82000 -0.03	12.08	11.75	11.86	25,690,470
31 Mar 10	11.85000 +0.12	11.88	11.58	11.68	25,037,124
30 Mar 10	11.73000 +0.47	11.79	11.21	11.30	23,514,176
29 Mar 10	11.26000 +0.01	11.39	11.15	11.35	8,582,789
26 Mar 10	11.25000 +0.20	11.33	11.03	11.10	8,010,308
25 Mar 10	11.05000 -0.44	11.45	11.04	11.40	13,107,812
24 Mar 10	11.49000 -0.21	11.76	11.41	11.71	15,015,459
23 Mar 10	11.70000 +0.00	11.89	11.50	11.65	21,824,998
22 Mar 10	11.70000 +0.30	11.85	11.21	11.41	30,175,300
19 Mar 10	11.40000 +0.00	11.49	11.29	11.32	12,720,615
18 Mar 10	11.40000 +0.09	11.69	11.32	11.47	17,547,724
17 Mar 10	11.31000 +0.49	11.34	10.85	10.85	13,237,432
16 Mar 10	10.82000 +0.03	10.94	10.70	10.72	5,902,690
15 Mar 10	10.79000 -0.35	11.17	10.70	11.07	9,433,221
12 Mar 10	11.14000 -0.35	11.50	11.06	11.50	12,696,266
11 Mar 10	11.49000 +0.24	11.54	11.18	11.25	13,142,657
10 Mar 10	11.25000 -0.19	11.60	11.17	11.45	14,092,251
09 Mar 10	11.44000 -0.21	11.63	11.22	11.55	16,002,462
08 Mar 10	11.65000 -0.01	11.77	11.42	11.66	12,901,495
05 Mar 10	11.66000 +0.05	11.95	11.60	11.63	15,535,189
04 Mar 10	11.61000 -0.86	12.49	11.54	12.48	28,066,108
03 Mar 10	12.47000 +0.06	12.65	12.22	12.36	26,451,088
02 Mar 10	12.41000 +0.40	12.48	12.00	12.17	28,699,430
01 Mar 10	12.01000 +0.09	12.20	11.80	11.85	16,599,976
26 Feb 10	11.92000 -0.20	12.06	11.78	12.00	18,721,512
25 Feb 10	12.12000 +0.17	12.23	11.93	12.01	25,061,368
24 Feb 10	11.95000 +0.40	11.96	11.33	11.40	21,483,848
23 Feb 10	11.55000 +0.10	11.56	10.95	11.42	15,982,516
22 Feb 10	11.45000 -0.32	11.81	11.40	11.81	14,122,338
12 Feb 10	11.77000 +0.05	11.85	11.60	11.72	11,334,363
11 Feb 10	11.72000 +0.00	11.87	11.40	11.72	15,211,595
10 Feb 10	11.72000 +0.42	11.79	11.37	11.40	15,529,785
09 Feb 10	11.30000 -0.21	11.72	11.20	11.52	12,049,420
08 Feb 10	11.51000 -0.24	11.89	11.49	11.69	17,950,536
05 Feb 10	11.75000 +0.25	11.82	11.01	11.18	30,816,936
04 Feb 10	11.50000 +0.45	11.77	11.06	11.14	31,678,536
03 Feb 10	11.05000 +0.37	11.06	10.24	10.69	21,162,740
02 Feb 10	10.68000 +0.03	11.08	10.60	10.70	21,129,428
01 Feb 10	10.65000 -0.67	11.25	10.38	11.25	26,281,116
29 Jan 10	11.32000 +0.34	11.65	10.81	10.86	30,289,880
28 Jan 10	10.98000 +0.18	11.18	10.66	10.81	25,560,182
27 Jan 10	10.80000 -0.03	11.05	10.60	10.78	19,256,692
26 Jan 10	10.83000 -0.62	11.45	10.72	11.40	21,130,798
25 Jan 10	11.45000 -0.08	11.63	11.18	11.29	20,811,028
22 Jan 10	11.53000 -0.53	11.95	11.09	11.70	28,099,892
21 Jan 10	12.06000 +0.16	12.38	11.70	11.95	29,042,792
20 Jan 10	11.90000 -0.99	13.50	11.70	13.04	59,527,756
19 Jan 10	12.89000 +0.17	12.99	12.60	12.87	26,194,780
18 Jan 10	12.72000 +0.02	12.98	12.41	12.65	19,497,704
15 Jan 10	12.70000 +0.01	12.85	12.39	12.80	24,923,112
14 Jan 10	12.69000 +0.64	13.22	12.20	12.29	52,710,244
13 Jan 10	12.05000 +0.20	12.49	11.66	11.66	41,184,564
12 Jan 10	11.85000 -0.21	12.07	11.72	12.06	33,678,796
11 Jan 10	12.06000 +0.02	12.38	11.70	11.99	45,477,480
08 Jan 10	12.04000 +0.37	12.20	11.51	11.51	46,025,848
07 Jan 10	11.67000 +0.22	12.00	11.23	11.32	56,732,780
06 Jan 10	11.45000 -0.13	11.95	11.30	11.45	48,695,572
05 Jan 10	11.58000 +0.56	12.04	10.92	11.02	72,415,080
04 Jan 10	11.02000 +0.20	11.35	10.60	10.90	68,206,904
31 Dec 09	10.82000 -0.10	11.00	10.70	10.83	41,567,344
30 Dec 09	10.92000 -0.38	11.17	10.74	11.07	57,375,456
29 Dec 09	11.30000 +0.27	11.49	10.72	11.18	84,009,128
28 Dec 09	11.03000 +0.00	11.03	10.25	10.38	72,087,560

Han's Laser Technology Industry Group

Date	Close £	High £	Low £	Open £	Vol
20 Oct 26	64.60000 +1.40	66.10	61.94	62.90	38,090,760
19 Oct 26	63.20000 -0.65	64.00	60.40	64.00	39,279,160
16 Oct 26	63.85000 +0.48	67.78	63.20	66.92	45,599,644
15 Oct 26	63.37000 -4.59	65.63	62.66	65.00	50,151,460
14 Oct 26	67.96000 -2.96	71.38	67.00	70.50	28,752,588
13 Oct 26	70.92000 +0.74	71.85	66.30	67.30	41,117,676
12 Oct 26	70.18000 -5.32	75.20	70.00	74.56	48,931,112
09 Oct 26	75.50000 -2.61	78.44	72.85	78.23	40,228,512
08 Oct 26	78.11000 -1.92	84.21	77.03	80.17	42,126,580
30 Sep 26	80.03000 -1.73	82.61	79.80	82.26	25,309,670
29 Sep 26	81.76000 -0.24	82.47	80.80	81.00	30,091,408
28 Sep 26	82.00000 -7.09	88.56	81.60	88.52	44,783,280
24 Sep 26	89.09000 -3.89	92.73	89.00	92.05	32,461,432
23 Sep 26	92.98000 -1.28	95.83	92.66	94.73	30,957,864
22 Sep 26	94.26000 -2.29	98.80	94.00	98.49	43,813,672
21 Sep 26	96.55000 -3.05	101.06	96.00	99.67	53,030,824
18 Sep 26	99.60000 +4.79	100.89	93.60	97.03	59,650,248
17 Sep 26	94.81000 -0.73	98.40	94.40	95.61	37,979,088
16 Sep 26	95.54000 +1.94	97.46	93.00	93.66	41,428,328
15 Sep 26	93.60000 +1.32	96.50	91.61	91.61	39,167,072
14 Sep 26	92.28000 -0.57	93.45	88.71	91.01	27,604,672
11 Sep 26	92.85000 -1.93	93.98	89.40	92.22	38,026,620
10 Sep 26	94.78000 -0.07	96.64	93.20	95.03	38,721,980
09 Sep 26	94.85000 -0.87	97.70	93.80	95.01	53,378,688
08 Sep 26	95.72000 +1.95	97.50	92.17	94.12	66,256,796
07 Sep 26	93.77000 +6.10	96.38	89.01	89.34	60,950,016
04 Sep 26	87.67000 -5.33	94.59	86.86	94.00	50,467,360
03 Sep 26	93.00000 -0.39	95.19	90.90	94.40	45,632,048
02 Sep 26	93.39000 -1.21	95.50	91.00	95.50	47,549,364
01 Sep 26	94.60000 -1.78	99.50	94.02	97.37	71,231,024
31 Aug 26	96.38000 +8.76	96.38	85.73	86.47	57,910,040
28 Aug 26	87.62000 -2.38	90.85	87.55	89.81	25,175,962
27 Aug 26	90.00000 +4.32	90.58	85.89	87.02	36,057,192
26 Aug 26	85.68000 +0.63	87.06	83.01	85.62	27,336,956
25 Aug 26	85.05000 -1.05	86.66	82.33	84.04	30,421,904
24 Aug 26	86.10000 -4.80	92.68	83.26	92.32	43,785,192
21 Aug 26	90.90000 -0.66	93.00	88.81	91.00	30,428,198
20 Aug 26	91.56000 +3.36	92.08	87.13	89.31	45,704,012
19 Aug 26	88.20000 -9.80	95.89	88.20	94.16	57,609,436
18 Aug 26	98.00000 -2.77	101.58	95.85	100.78	46,973,440
17 Aug 26	100.77000 +1.77	100.77	96.16	99.99	51,785,120
14 Aug 26	99.00000 +4.25	99.49	93.70	95.07	42,640,384
13 Aug 26	94.75000 +0.45	99.71	94.66	95.80	49,895,936
12 Aug 26	94.30000 -1.08	97.96	93.33	95.99	43,677,968
11 Aug 26	95.38000 -0.53	96.87	93.28	94.66	30,357,404
10 Aug 26	95.91000 -3.84	100.90	92.91	99.97	43,487,236
07 Aug 26	99.75000 +4.55	101.13	94.75	95.20	53,821,288
06 Aug 26	95.20000 +0.40	98.03	90.75	92.30	41,807,504
05 Aug 26	94.80000 +6.55	95.75	86.50	87.37	54,009,464
04 Aug 26	88.25000 +7.04	89.33	80.32	82.29	51,867,528
03 Aug 26	81.21000 -3.30	86.48	80.80	84.01	37,241,160
31 Jul 26	84.51000 +2.61	90.09	84.48	89.00	55,943,488
30 Jul 26	81.90000 -9.10	90.75	81.90	89.08	53,839,384
29 Jul 26	91.00000 -3.17	96.05	86.73	94.07	52,494,184
28 Jul 26	94.17000 -9.15	102.51	93.11	100.01	41,456,196
27 Jul 26	103.32000 +1.56	103.77	98.00	101.77	41,513,888
24 Jul 26	101.76000 -3.54	105.28	100.19	102.10	33,419,776
23 Jul 26	105.30000 +0.37	109.38	103.30	106.50	41,651,660
22 Jul 26	104.93000 +4.04	109.88	104.04	104.45	61,407,876
21 Jul 26	100.89000 +9.17	100.89	87.29	93.30	52,897,920
20 Jul 26	91.72000 -10.19	105.00	91.72	103.96	57,607,556
17 Jul 26	101.91000 -6.19	109.63	100.00	107.50	57,379,632
16 Jul 26	108.10000 -6.26	115.13	106.60	113.29	42,971,260
15 Jul 26	114.36000 -5.14	122.20	113.88	121.80	46,330,200
14 Jul 26	119.50000 +2.23	121.98	107.56	113.40	80,576,664
13 Jul 26	117.27000 -13.03	131.29	117.27	131.19	64,290,896
10 Jul 26	130.30000 -0.60	140.68	127.00	138.88	117,239,344
09 Jul 26	130.89999 +3.00	131.99	122.67	130.10	52,076,424
08 Jul 26	127.90000 -2.45	134.48	126.00	130.31	37,919,832
07 Jul 26	130.35001 -0.62	133.80	126.72	129.63	38,701,492
06 Jul 26	130.97000 +1.33	138.50	129.63	130.95	54,145,836
03 Jul 26	129.64000 +4.63	134.20	124.68	125.01	57,863,856
02 Jul 26	125.01000 -12.97	133.40	125.00	130.26	70,479,376
01 Jul 26	137.98000 -12.13	150.49	136.88	149.00	79,783,936
30 Jun 26	150.11000 +8.91	155.32	138.68	144.01	105,143,112
29 Jun 26	141.20000 -10.07	157.42	137.00	150.00	105,143,728
26 Jun 26	151.27000 -1.53	168.08	151.00	168.08	126,183,744
25 Jun 26	152.80000 +0.57	156.60	147.80	153.75	87,357,632
24 Jun 26	152.23000 +7.12	157.74	135.00	136.73	118,722,640
23 Jun 26	145.11000 +13.18	145.12	132.00	134.00	122,453,664
22 Jun 26	131.92999 -2.97	140.35	128.00	136.88	87,782,192
18 Jun 26	134.89999 -0.94	137.86	129.20	135.54	86,989,920
17 Jun 26	135.84000 -0.78	143.00	130.08	139.35	103,713,752
16 Jun 26	136.62000 +12.42	136.62	123.00	125.74	58,579,796
15 Jun 26	124.20000 +5.08	125.13	118.00	121.15	44,952,376
12 Jun 26	119.12000 -2.33	127.20	118.00	127.00	37,167,712
11 Jun 26	121.45000 -1.03	126.00	119.45	121.28	34,585,756
10 Jun 26	122.48000 -2.02	123.45	116.30	122.00	44,851,396
09 Jun 26	124.50000 +3.64	126.01	118.90	123.03	40,294,228
08 Jun 26	120.86000 -7.01	127.04	120.35	122.22	57,876,464
05 Jun 26	127.87000 -6.78	135.62	127.00	133.99	56,817,932
04 Jun 26	134.64999 +4.05	138.00	126.59	129.75	67,300,192
03 Jun 26	130.60001 +3.60	134.60	124.00	127.08	56,159,624
02 Jun 26	127.00000 +2.09	129.76	123.32	125.10	36,798,888
01 Jun 26	124.91000 -6.94	136.52	124.80	133.68	40,149,208
29 May 26	131.85001 -4.13	137.69	130.07	136.10	38,903,488
28 May 26	135.98000 +4.67	137.85	132.55	132.88	45,881,176
27 May 26	131.31000 -4.14	138.00	129.00	134.01	48,271,584
26 May 26	135.45000 -6.78	143.00	130.10	142.18	73,936,512
25 May 26	142.23000 -4.05	147.52	138.15	146.80	46,237,584
22 May 26	146.28000 +3.69	150.00	139.74	139.74	56,873,560
21 May 26	142.59000 -1.95	152.49	140.01	146.61	66,430,640
20 May 26	144.53999 +7.55	145.90	135.68	135.80	62,446,736
19 May 26	136.99001 -1.54	139.91	133.91	137.89	43,875,388
18 May 26	138.53000 -4.77	142.80	136.77	141.04	58,627,716
15 May 26	143.30000 -5.93	151.10	138.71	149.24	54,570,440
14 May 26	149.23000 +1.10	156.50	147.07	153.00	61,222,548
13 May 26	148.13000 +13.47	148.13	137.35	138.32	43,889,004
12 May 26	134.66000 +0.39	139.82	128.28	134.20	66,462,436
11 May 26	134.27000 +12.21	134.27	124.50	124.50	67,436,576
08 May 26	122.06000 +9.65	122.92	112.20	115.40	64,952,396
07 May 26	112.41000 +10.22	112.41	102.07	102.07	41,390,672
06 May 26	102.19000 +1.47	103.95	98.89	101.10	54,167,252
30 Apr 26	100.72000 -2.62	104.11	98.33	102.31	63,296,644
29 Apr 26	103.34000 -1.88	105.87	101.17	104.00	37,445,856
28 Apr 26	105.22000 +0.55	110.96	101.00	103.00	57,777,048
27 Apr 26	104.67000 +2.21	107.00	99.56	100.99	51,192,260
24 Apr 26	102.46000 -1.14	105.99	99.50	103.60	52,675,576
23 Apr 26	103.60000 +9.42	103.60	93.56	95.00	65,119,432
22 Apr 26	94.18000 +1.38	96.00	91.31	91.31	43,025,384
21 Apr 26	92.80000 +3.62	95.80	88.84	89.60	46,023,064
20 Apr 26	89.18000 +1.62	91.68	86.70	88.59	46,265,416
17 Apr 26	87.56000 +0.89	89.71	86.27	88.40	50,734,464
16 Apr 26	86.67000 +7.88	86.67	77.81	77.81	50,276,452
15 Apr 26	78.79000 -3.91	82.81	78.40	82.62	51,355,672
14 Apr 26	82.70000 +6.92	83.36	76.06	76.60	55,495,108
13 Apr 26	75.78000 -0.77	76.82	75.01	75.01	32,671,112
10 Apr 26	76.55000 +0.19	77.32	75.55	76.36	45,146,220
09 Apr 26	76.36000 +5.56	77.88	70.54	71.00	66,494,032
08 Apr 26	70.80000 +6.44	70.80	65.42	67.90	58,357,688
07 Apr 26	64.36000 +0.50	65.71	63.26	64.59	28,970,972
03 Apr 26	63.86000 +2.15	65.48	61.81	62.23	28,384,406
02 Apr 26	61.71000 -2.39	64.23	60.89	63.90	23,145,628
01 Apr 26	64.10000 +2.82	64.50	62.07	63.36	31,152,948
31 Mar 26	61.28000 -2.57	64.55	60.82	63.90	24,924,444
30 Mar 26	63.85000 +0.99	64.57	61.40	62.83	23,572,796
27 Mar 26	62.86000 +0.95	64.25	60.48	60.49	19,333,640
26 Mar 26	61.91000 -1.98	64.38	61.58	64.34	19,192,160
25 Mar 26	63.89000 +2.13	66.06	62.74	63.00	33,673,192
24 Mar 26	61.76000 +1.86	62.38	59.62	61.83	29,175,772
23 Mar 26	59.90000 -4.69	63.96	59.20	62.10	39,287,120
20 Mar 26	64.59000 +1.59	66.11	62.53	63.78	41,742,316
19 Mar 26	63.00000 -2.13	64.40	62.48	64.40	25,405,010
18 Mar 26	65.13000 +1.40	65.48	63.85	64.02	27,623,712
17 Mar 26	63.73000 -3.63	68.26	63.50	67.82	29,343,444
16 Mar 26	67.36000 -1.34	68.69	65.90	68.68	32,669,544
13 Mar 26	68.70000 -2.05	71.10	68.00	70.53	26,012,224
12 Mar 26	70.75000 -1.60	72.80	69.55	71.75	26,694,062
11 Mar 26	72.35000 -0.66	75.06	71.70	73.27	35,434,212
10 Mar 26	73.01000 +5.24	73.78	69.06	69.06	44,711,076
09 Mar 26	67.77000 -1.77	68.00	64.30	66.60	51,732,244
06 Mar 26	69.54000 -1.94	71.90	68.25	71.31	32,810,834
05 Mar 26	71.48000 +1.43	74.18	69.00	69.66	49,819,084
04 Mar 26	70.05000 -0.40	70.82	67.46	69.80	41,782,444
03 Mar 26	70.45000 -4.17	74.75	70.20	74.50	72,444,504
02 Mar 26	74.62000 +2.32	75.88	70.71	71.00	55,739,364
27 Feb 26	72.30000 +2.58	73.21	68.72	69.72	83,346,616
26 Feb 26	69.72000 +6.34	69.72	64.10	64.10	52,600,616
25 Feb 26	63.38000 +4.55	63.50	58.10	58.60	60,136,312
24 Feb 26	58.83000 +4.33	59.40	54.53	54.73	60,561,512
13 Feb 26	54.50000 +1.39	55.26	51.07	51.12	54,933,048
12 Feb 26	53.11000 +3.33	53.53	48.23	49.78	48,096,184
11 Feb 26	49.78000 -0.43	51.28	49.56	50.01	14,359,413
10 Feb 26	50.21000 -0.04	50.47	49.52	50.11	19,165,198
09 Feb 26	50.25000 +2.20	50.79	48.92	48.99	23,775,400
06 Feb 26	48.05000 -0.90	49.39	47.43	48.19	19,655,950
05 Feb 26	48.95000 -1.44	50.50	48.83	50.08	21,914,086
04 Feb 26	50.39000 -0.03	50.96	48.88	50.25	29,483,956
03 Feb 26	50.42000 +3.30	50.48	47.48	48.10	44,276,688
02 Feb 26	47.12000 -1.13	48.75	46.80	48.10	29,538,438
30 Jan 26	48.25000 -0.15	49.12	46.40	48.70	40,726,536
29 Jan 26	48.40000 -3.73	51.88	48.20	51.44	57,231,560
28 Jan 26	52.13000 -1.25	53.22	51.60	52.85	32,102,364
27 Jan 26	53.38000 +2.40	53.71	50.70	51.27	43,054,508
26 Jan 26	50.98000 -0.47	52.60	50.45	51.12	35,614,292
23 Jan 26	51.45000 +0.00	52.80	50.08	52.05	31,732,112
22 Jan 26	51.45000 +1.73	52.64	49.84	49.88	57,788,528
21 Jan 26	49.72000 +3.13	50.59	46.10	46.27	45,664,948
20 Jan 26	46.59000 -1.53	48.09	46.09	48.00	35,530,776
19 Jan 26	48.12000 +0.96	48.58	46.37	46.81	53,757,368
16 Jan 26	47.16000 +2.44	47.41	44.51	45.00	54,140,572
15 Jan 26	44.72000 +1.78	45.06	42.55	42.93	36,898,968
14 Jan 26	42.94000 +1.17	43.95	42.52	42.78	40,087,656
13 Jan 26	41.77000 -2.44	43.97	41.70	43.82	42,341,976
12 Jan 26	44.21000 -0.19	44.68	43.24	44.49	47,238,448
09 Jan 26	44.40000 +1.73	46.94	42.33	42.55	71,158,680
08 Jan 26	42.67000 -1.27	43.73	42.36	43.51	29,468,820
07 Jan 26	43.94000 +1.39	44.58	42.35	43.00	37,895,348
06 Jan 26	42.55000 -0.16	42.97	41.97	42.50	23,903,848
05 Jan 26	42.71000 +1.52	43.75	41.44	41.86	32,971,826
31 Dec 25	41.19000 -0.71	41.98	41.07	41.75	16,103,373
30 Dec 25	41.90000 -0.19	42.67	41.31	42.05	26,236,268
29 Dec 25	42.09000 -0.31	43.50	41.80	42.99	28,971,108
26 Dec 25	42.40000 +0.62	42.93	41.26	41.76	35,330,384
25 Dec 25	41.78000 +0.20	42.24	40.88	41.32	35,001,224
24 Dec 25	41.58000 +3.20	42.08	38.00	38.38	52,277,324
23 Dec 25	38.38000 +0.22	38.79	37.80	38.17	19,312,416
22 Dec 25	38.16000 +1.18	38.48	37.13	37.22	21,596,212
19 Dec 25	36.98000 -0.12	37.58	36.83	37.30	12,615,497
18 Dec 25	37.10000 -0.63	37.85	37.02	37.35	12,569,846
17 Dec 25	37.73000 +1.63	37.84	36.18	36.18	17,568,862
16 Dec 25	36.10000 -0.89	37.27	35.79	36.82	17,857,222
15 Dec 25	36.99000 -1.03	37.90	36.81	37.87	21,304,872
12 Dec 25	38.02000 -0.13	38.42	37.45	38.05	20,319,820
11 Dec 25	38.15000 -0.85	39.27	38.14	39.00	18,635,284
10 Dec 25	39.00000 -0.10	39.47	38.50	38.78	18,795,034
09 Dec 25	39.10000 -0.40	39.61	38.68	39.34	25,861,656
08 Dec 25	39.50000 +1.58	40.29	37.92	38.09	38,825,376
05 Dec 25	37.92000 +1.30	38.39	36.40	36.55	30,632,944
04 Dec 25	36.62000 +0.25	36.96	35.79	36.58	11,650,526
03 Dec 25	36.37000 -0.65	37.29	36.29	36.87	15,219,367
02 Dec 25	37.02000 -0.11	37.31	36.56	36.85	15,611,473
01 Dec 25	37.13000 +0.36	37.30	36.50	37.18	17,615,110
28 Nov 25	36.77000 +0.59	36.96	36.11	36.15	14,342,778
27 Nov 25	36.18000 -0.42	37.34	36.05	36.39	17,127,710
26 Nov 25	36.60000 +0.30	37.35	35.79	36.08	23,874,362
25 Nov 25	36.30000 +0.72	36.98	35.85	35.85	21,737,784
24 Nov 25	35.58000 +0.68	35.79	35.00	35.34	18,143,324
21 Nov 25	34.90000 -1.79	36.49	34.87	35.98	21,389,800
20 Nov 25	36.69000 -0.20	37.85	36.53	37.66	13,348,796
19 Nov 25	36.89000 -0.48	37.68	36.68	37.38	15,314,183
18 Nov 25	37.37000 -0.75	38.15	37.06	37.96	16,262,638
17 Nov 25	38.12000 +0.12	38.56	37.77	37.91	14,061,133
14 Nov 25	38.00000 -1.44	39.06	38.00	38.89	19,411,028
13 Nov 25	39.44000 +0.40	39.56	38.58	38.69	19,189,332
12 Nov 25	39.04000 +0.10	39.36	38.50	38.80	18,513,752
11 Nov 25	38.94000 -0.56	40.29	38.43	39.75	21,916,464
10 Nov 25	39.50000 -0.56	40.54	38.96	40.06	23,679,460
07 Nov 25	40.06000 -1.19	41.00	39.98	40.80	21,199,936
06 Nov 25	41.25000 +0.57	41.57	40.47	40.75	19,514,412
05 Nov 25	40.68000 -0.38	40.86	39.64	40.08	21,997,728
04 Nov 25	41.06000 -1.12	42.39	40.80	42.00	21,408,928
03 Nov 25	42.18000 +1.00	42.34	40.44	41.40	36,352,352
31 Oct 25	41.18000 -1.28	42.91	41.05	42.38	39,021,896
30 Oct 25	42.46000 -1.54	43.83	42.23	43.46	42,127,552
29 Oct 25	44.00000 +1.22	44.05	42.69	42.78	42,437,492
28 Oct 25	42.78000 +0.41	43.80	42.00	42.24	47,545,420
27 Oct 25	42.37000 +1.19	43.18	41.65	41.88	55,764,776
24 Oct 25	41.18000 +1.61	41.35	39.18	39.75	65,221,836
23 Oct 25	39.57000 +2.84	40.18	36.71	37.21	78,732,720
22 Oct 25	36.73000 +0.12	37.10	36.03	36.19	26,411,708
21 Oct 25	36.61000 +1.28	37.32	35.86	37.00	37,168,472
20 Oct 25	35.33000 +0.78	36.05	34.89	35.23	30,455,090
17 Oct 25	34.55000 -1.46	36.06	34.43	36.01	27,843,728
16 Oct 25	36.01000 -0.37	36.60	35.80	36.02	20,678,800
15 Oct 25	36.38000 +1.09	36.38	35.01	35.29	30,106,438
14 Oct 25	35.29000 -2.03	37.91	35.00	37.60	42,652,416
13 Oct 25	37.32000 -1.44	37.66	36.50	36.50	43,430,072
10 Oct 25	38.76000 -1.51	40.50	38.45	40.00	39,961,256
09 Oct 25	40.27000 -0.44	41.48	40.03	41.03	46,064,704
30 Sep 25	40.71000 -0.51	41.53	40.39	41.22	29,175,950
29 Sep 25	41.22000 +0.41	41.37	40.00	40.64	30,496,078
26 Sep 25	40.81000 -2.02	42.90	40.73	42.34	45,665,016
25 Sep 25	42.83000 +0.24	43.45	41.60	42.50	50,799,652
24 Sep 25	42.59000 -1.11	43.62	41.22	43.51	70,122,800
23 Sep 25	43.70000 -1.08	47.62	42.30	46.71	80,544,128
22 Sep 25	44.78000 +3.52	45.39	40.60	41.90	79,982,144
19 Sep 25	41.26000 -0.45	42.36	40.80	41.75	49,017,224
18 Sep 25	41.71000 +1.74	42.99	39.97	40.01	97,891,376
17 Sep 25	39.97000 -0.40	40.96	39.00	40.32	54,744,920
16 Sep 25	40.37000 +2.74	41.13	38.03	38.23	75,754,464
15 Sep 25	37.63000 -0.70	39.53	37.44	38.48	36,793,952
12 Sep 25	38.33000 -0.73	39.31	38.21	38.68	58,668,152
11 Sep 25	39.06000 +3.55	39.06	35.28	35.60	79,490,184
10 Sep 25	35.51000 +1.10	36.00	33.97	34.41	55,735,452
09 Sep 25	34.41000 +0.31	35.17	33.70	33.95	41,279,824
08 Sep 25	34.10000 +0.10	34.67	33.95	34.18	33,073,050
05 Sep 25	34.00000 +1.08	34.08	32.95	32.95	31,426,496
04 Sep 25	32.92000 -1.33	35.54	32.16	34.42	46,934,272
03 Sep 25	34.25000 -0.09	35.14	34.12	34.44	33,744,716
02 Sep 25	34.34000 -2.03	36.74	34.02	36.70	62,015,924
01 Sep 25	36.37000 -1.09	37.81	35.84	37.21	49,923,644
29 Aug 25	37.46000 +0.27	38.28	36.70	37.15	48,473,732
28 Aug 25	37.19000 +0.67	37.89	35.82	36.12	59,834,048
27 Aug 25	36.52000 -1.30	37.82	36.47	37.54	66,346,348
26 Aug 25	37.82000 +2.12	38.36	34.25	35.00	111,713,296
25 Aug 25	35.70000 +2.06	36.06	33.10	33.80	115,098,328
22 Aug 25	33.64000 +0.92	33.92	32.61	32.61	46,730,368
21 Aug 25	32.72000 -0.75	33.82	32.56	33.77	53,791,416
20 Aug 25	33.47000 +0.40	34.35	32.95	33.01	71,745,664
19 Aug 25	33.07000 -0.75	34.06	33.00	33.63	56,307,388
18 Aug 25	33.82000 -0.63	35.06	33.00	34.02	87,550,784
15 Aug 25	34.45000 -0.53	35.69	34.08	34.87	78,058,832
14 Aug 25	34.98000 -0.71	37.12	34.90	35.68	107,394,624
13 Aug 25	35.69000 +0.93	35.83	34.07	34.21	112,442,672
12 Aug 25	34.76000 +0.88	35.82	33.78	34.50	174,984,816
11 Aug 25	33.88000 +3.08	33.88	31.92	32.99	95,020,472
08 Aug 25	30.80000 +1.67	30.98	28.42	28.84	104,739,080
07 Aug 25	29.13000 +2.11	29.17	27.41	27.51	91,017,000
06 Aug 25	27.02000 +0.29	27.08	26.48	26.67	29,486,842
05 Aug 25	26.73000 +0.26	26.88	26.40	26.53	23,889,276
04 Aug 25	26.47000 -0.09	26.54	25.99	26.40	20,518,996
01 Aug 25	26.56000 -0.41	27.30	26.35	26.90	30,675,424
31 Jul 25	26.97000 +0.46	28.10	26.45	26.47	56,832,128
30 Jul 25	26.51000 -0.94	27.48	26.39	27.47	37,713,508
29 Jul 25	27.45000 -0.63	27.81	27.21	27.76	33,470,196
28 Jul 25	28.08000 +1.66	28.30	26.33	26.37	63,581,080
25 Jul 25	26.42000 -0.45	26.77	26.25	26.50	33,677,432
24 Jul 25	26.87000 +1.96	27.10	24.93	24.93	73,485,664
23 Jul 25	24.91000 -0.13	25.10	24.86	25.05	17,571,212
22 Jul 25	25.04000 -0.05	25.20	24.85	25.10	18,647,696
21 Jul 25	25.09000 +0.30	25.14	24.73	24.78	21,124,592
18 Jul 25	24.79000 +0.05	24.90	24.55	24.72	18,374,768
17 Jul 25	24.74000 +0.46	24.75	24.17	24.22	23,065,232
16 Jul 25	24.28000 +0.06	24.43	24.14	24.22	13,884,171
15 Jul 25	24.22000 -0.24	24.50	24.07	24.31	19,890,374
14 Jul 25	24.46000 -0.08	24.62	24.39	24.56	10,981,743
11 Jul 25	24.54000 +0.04	24.74	24.33	24.43	17,143,416
10 Jul 25	24.50000 +0.04	24.57	24.25	24.44	13,418,647
09 Jul 25	24.46000 -0.20	24.80	24.34	24.65	16,786,748
08 Jul 25	24.66000 +0.75	24.99	23.87	23.88	28,572,680
07 Jul 25	23.91000 -0.30	24.20	23.90	24.17	11,504,700
04 Jul 25	24.21000 -0.31	24.50	24.17	24.50	13,063,351
03 Jul 25	24.52000 +0.50	24.64	24.01	24.11	18,987,116
02 Jul 25	24.02000 -0.40	24.35	23.88	24.35	14,900,757
01 Jul 25	24.42000 +0.05	24.50	24.20	24.39	15,133,981
30 Jun 25	24.37000 +0.29	24.46	24.10	24.10	15,992,309
27 Jun 25	24.08000 +0.00	24.30	24.03	24.16	14,869,521
26 Jun 25	24.08000 -0.11	24.49	24.05	24.21	21,080,358
25 Jun 25	24.19000 +0.21	24.23	23.84	24.16	22,696,056
24 Jun 25	23.98000 +0.58	23.99	23.30	23.43	23,661,634
23 Jun 25	23.40000 +0.14	23.69	23.11	23.15	12,500,721
20 Jun 25	23.26000 -0.12	23.46	23.04	23.36	11,960,721
19 Jun 25	23.38000 -0.25	23.84	23.27	23.63	15,139,558
18 Jun 25	23.63000 +0.52	23.78	22.98	23.03	20,228,494
17 Jun 25	23.11000 -0.04	23.22	22.98	23.12	7,378,987
16 Jun 25	23.15000 +0.12	23.18	22.90	22.95	8,376,576
13 Jun 25	23.03000 -0.33	23.41	23.00	23.30	11,449,298
12 Jun 25	23.36000 +0.04	23.59	23.18	23.31	8,642,050
11 Jun 25	23.32000 +0.15	23.48	23.17	23.17	10,964,484
10 Jun 25	23.17000 -0.36	23.52	22.98	23.52	13,565,125
09 Jun 25	23.53000 +0.17	23.72	23.36	23.36	11,399,551
06 Jun 25	23.36000 -0.13	23.51	23.27	23.50	9,254,939
05 Jun 25	23.49000 +0.20	23.58	23.14	23.29	12,409,050
04 Jun 25	23.29000 +0.26	23.37	23.06	23.08	9,290,601
03 Jun 25	23.03000 +0.04	23.15	22.83	22.88	6,782,600
30 May 25	22.99000 -0.46	23.38	22.93	23.38	13,860,054
29 May 25	23.45000 +0.37	23.54	23.09	23.10	12,018,729
28 May 25	23.08000 +0.00	23.22	22.98	23.13	7,718,799
27 May 25	23.08000 -0.22	23.30	23.03	23.30	9,380,701
26 May 25	23.30000 +0.04	23.40	23.13	23.25	9,733,055
23 May 25	23.26000 -0.31	23.77	23.26	23.60	12,155,100
22 May 25	23.57000 -0.25	23.92	23.56	23.71	11,629,406
21 May 25	23.82000 -0.34	23.96	23.68	23.93	11,846,538
20 May 25	24.16000 -0.05	24.18	23.22	23.99	21,666,662
19 May 25	24.21000 -0.68	25.13	24.20	24.82	25,759,786
16 May 25	24.89000 +0.68	24.94	24.11	24.11	29,059,176
15 May 25	24.21000 -0.34	24.56	24.15	24.56	13,390,550
14 May 25	24.55000 -0.12	24.77	24.37	24.57	16,731,510
13 May 25	24.67000 -0.13	25.09	24.56	25.00	22,353,800
12 May 25	24.80000 +0.51	24.82	24.46	24.59	25,497,416
09 May 25	24.29000 -0.06	24.53	23.99	24.36	23,132,028
08 May 25	24.35000 +0.45	24.45	23.73	23.77	27,714,544
07 May 25	23.90000 +0.05	24.25	23.62	24.18	23,429,914
06 May 25	23.85000 +0.75	23.87	23.20	23.35	22,879,118
30 Apr 25	23.10000 +0.15	23.27	22.93	22.95	14,778,684
29 Apr 25	22.95000 -0.05	23.05	22.82	23.00	11,917,217
28 Apr 25	23.00000 -0.44	23.40	23.00	23.32	14,412,097
25 Apr 25	23.44000 -0.04	23.59	23.38	23.48	14,856,808
24 Apr 25	23.48000 -0.05	23.63	23.18	23.63	20,396,704
23 Apr 25	23.53000 +0.21	23.65	23.31	23.31	30,781,698
22 Apr 25	23.32000 -0.95	23.75	22.91	23.75	52,518,656
21 Apr 25	24.27000 +0.37	24.29	23.57	23.91	23,811,560
18 Apr 25	23.90000 +0.56	23.96	23.25	23.42	20,940,810
17 Apr 25	23.34000 +0.03	23.66	23.16	23.22	14,826,087
16 Apr 25	23.31000 -0.50	23.73	23.10	23.68	18,512,640
15 Apr 25	23.81000 -0.19	24.10	23.58	24.01	21,575,442
14 Apr 25	24.00000 +0.00	24.69	23.98	24.59	32,981,700
11 Apr 25	24.00000 +0.06	24.40	23.48	23.60	35,619,160
10 Apr 25	23.94000 +0.78	24.50	23.73	24.15	41,360,700
09 Apr 25	23.16000 +0.12	23.42	21.51	22.26	55,469,960
08 Apr 25	23.04000 -1.60	24.67	22.19	24.01	76,388,512
07 Apr 25	24.64000 -2.74	25.98	24.64	25.74	32,364,174
03 Apr 25	27.38000 -0.47	28.03	26.84	27.70	30,378,396
02 Apr 25	27.85000 +0.14	28.31	27.60	27.71	14,572,367
01 Apr 25	27.71000 -0.27	28.16	27.64	27.99	16,918,854
31 Mar 25	27.98000 -0.53	28.44	27.56	28.23	24,450,432
28 Mar 25	28.51000 -0.13	29.26	28.50	28.64	18,693,672
27 Mar 25	28.64000 -0.06	29.05	28.13	28.65	23,591,900
26 Mar 25	28.70000 +0.20	29.35	28.36	28.38	22,647,512
25 Mar 25	28.50000 -0.73	29.23	28.36	28.94	25,178,532
24 Mar 25	29.23000 +0.12	29.34	28.33	29.17	34,357,024
21 Mar 25	29.11000 -0.47	30.44	29.04	29.35	46,393,356
20 Mar 25	29.58000 -0.45	29.97	29.45	29.82	28,709,230
19 Mar 25	30.03000 -0.24	30.48	29.47	30.20	42,695,644
18 Mar 25	30.27000 +1.63	30.65	28.70	28.80	79,181,160
17 Mar 25	28.64000 -0.12	28.93	28.45	28.87	20,943,760
14 Mar 25	28.76000 +0.64	28.87	27.98	28.07	26,549,662
13 Mar 25	28.12000 -0.72	28.82	27.87	28.73	27,629,100
12 Mar 25	28.84000 -0.24	29.60	28.75	29.47	28,214,700
11 Mar 25	29.08000 -0.31	29.32	28.63	28.81	31,067,090
10 Mar 25	29.39000 +0.70	30.23	28.76	28.80	63,684,200
07 Mar 25	28.69000 +0.58	29.33	27.94	28.00	46,763,324
06 Mar 25	28.11000 +0.53	28.30	27.79	27.82	31,316,160
05 Mar 25	27.58000 +0.01	27.95	27.31	27.40	19,685,796
04 Mar 25	27.57000 +0.34	27.76	26.98	27.03	21,240,100
03 Mar 25	27.23000 +0.03	27.83	26.99	27.28	27,839,188
28 Feb 25	27.20000 -1.25	28.39	27.18	28.15	37,432,228
27 Feb 25	28.45000 -0.42	28.94	27.72	28.87	49,494,896
26 Feb 25	28.87000 +0.20	29.24	28.30	28.66	40,271,488
25 Feb 25	28.67000 -0.39	29.09	28.40	28.52	34,089,212
24 Feb 25	29.06000 -0.35	29.80	28.76	29.41	46,299,420
21 Feb 25	29.41000 +0.18	29.59	28.81	29.20	63,826,624
20 Feb 25	29.23000 +1.22	29.68	27.80	28.01	83,251,328
19 Feb 25	28.01000 +1.11	28.08	26.83	26.88	50,162,220
18 Feb 25	26.90000 -0.55	27.58	26.72	27.44	31,788,096
17 Feb 25	27.45000 +0.09	27.65	27.12	27.40	33,679,348
14 Feb 25	27.36000 -0.09	27.43	26.97	27.29	28,834,622
13 Feb 25	27.45000 -0.15	27.93	27.05	27.65	43,079,572
12 Feb 25	27.60000 +0.49	27.60	26.99	27.09	37,470,620
11 Feb 25	27.11000 -0.07	27.36	26.85	27.25	26,126,384
10 Feb 25	27.18000 +0.08	27.45	27.08	27.14	34,128,732
07 Feb 25	27.10000 +0.04	27.46	26.71	27.00	50,698,920
06 Feb 25	27.06000 +1.11	27.14	25.68	25.70	52,616,292
05 Feb 25	25.95000 +0.32	26.14	25.73	26.00	23,052,444
27 Jan 25	25.63000 -0.12	26.33	25.60	26.13	21,965,784
24 Jan 25	25.75000 +0.32	25.85	25.31	25.31	17,296,056
23 Jan 25	25.43000 -0.29	26.22	25.40	25.98	22,527,818
22 Jan 25	25.72000 -0.16	26.00	25.52	25.67	17,700,202
21 Jan 25	25.88000 +0.45	25.97	25.43	25.60	23,954,844
20 Jan 25	25.43000 +0.19	25.66	25.31	25.45	17,356,560
17 Jan 25	25.24000 +0.15	25.63	24.93	24.98	16,717,426
16 Jan 25	25.09000 -0.28	25.75	24.91	25.48	20,345,406
15 Jan 25	25.37000 -0.01	25.52	25.20	25.48	17,973,428
14 Jan 25	25.38000 +1.14	25.38	24.14	24.39	31,516,732
13 Jan 25	24.24000 -0.12	24.50	23.85	24.00	14,351,730
10 Jan 25	24.36000 +0.22	24.91	23.97	24.00	29,409,396
09 Jan 25	24.14000 +0.50	24.29	23.48	23.50	22,715,712
08 Jan 25	23.64000 -0.24	23.91	22.95	23.75	20,334,156
07 Jan 25	23.88000 +0.38	23.88	23.41	23.55	14,540,755
06 Jan 25	23.50000 +0.09	23.67	23.25	23.42	14,006,701
03 Jan 25	23.41000 -0.53	24.17	23.34	24.04	20,853,810
02 Jan 25	23.94000 -1.06	25.04	23.66	25.00	32,477,120
31 Dec 24	25.00000 -1.06	26.10	25.00	26.10	27,812,936
30 Dec 24	26.06000 -0.02	26.55	25.79	26.05	21,527,212
27 Dec 24	26.08000 -0.24	26.55	25.95	26.40	25,057,182
26 Dec 24	26.32000 +0.90	26.48	25.33	25.50	30,124,118
25 Dec 24	25.42000 -0.57	25.97	25.40	25.94	17,608,722
24 Dec 24	25.99000 +0.22	26.10	25.51	25.77	16,139,748
23 Dec 24	25.77000 -0.59	26.51	25.73	26.35	19,520,380
20 Dec 24	26.36000 +0.18	26.67	26.00	26.15	24,631,000
19 Dec 24	26.18000 +0.51	26.27	25.23	25.30	23,193,782
18 Dec 24	25.67000 +0.11	25.88	25.47	25.68	15,674,610
17 Dec 24	25.56000 -0.21	25.94	25.50	25.70	17,119,416
16 Dec 24	25.77000 -0.33	26.17	25.60	26.10	19,266,072
13 Dec 24	26.10000 -0.83	26.78	26.08	26.70	31,807,590
12 Dec 24	26.93000 -0.17	27.04	26.51	27.04	26,614,280
11 Dec 24	27.10000 +0.00	27.23	26.85	27.10	26,899,496
10 Dec 24	27.10000 +0.17	27.85	26.99	27.85	45,751,012
09 Dec 24	26.93000 -0.26	27.29	26.62	26.90	31,916,276
06 Dec 24	27.19000 +0.77	28.00	26.15	26.43	50,836,452
05 Dec 24	26.42000 -0.12	26.67	26.11	26.35	23,928,582
04 Dec 24	26.54000 +0.11	27.12	26.19	26.40	32,459,160
03 Dec 24	26.43000 -0.36	26.75	26.10	26.75	31,059,920
02 Dec 24	26.79000 +0.45	27.12	26.35	26.51	38,750,632
29 Nov 24	26.34000 +1.03	26.69	25.15	25.28	46,245,764
28 Nov 24	25.31000 -0.37	25.75	25.25	25.68	23,852,620
27 Nov 24	25.68000 +0.58	25.69	24.65	25.00	33,207,558
26 Nov 24	25.10000 -0.61	25.90	25.09	25.72	32,200,740
25 Nov 24	25.71000 -0.79	26.75	25.30	26.52	48,881,304
22 Nov 24	26.50000 -1.48	27.94	26.41	27.68	58,491,648
21 Nov 24	27.98000 -0.48	28.90	27.65	28.20	67,003,076
20 Nov 24	28.46000 +0.60	29.13	27.42	27.58	104,117,208
19 Nov 24	27.86000 +1.36	28.27	26.00	26.11	90,841,504
18 Nov 24	26.50000 -1.70	28.35	26.16	28.29	95,919,408
15 Nov 24	28.20000 +1.52	29.35	26.48	26.59	131,525,704
14 Nov 24	26.68000 -0.76	27.78	26.60	27.23	38,959,472
13 Nov 24	27.44000 -0.30	27.66	26.72	27.46	48,029,384
12 Nov 24	27.74000 -1.20	29.28	27.46	29.28	71,846,048
11 Nov 24	28.94000 +1.68	29.26	27.23	27.40	78,422,232
08 Nov 24	27.26000 -0.27	28.26	27.10	27.70	63,204,448
07 Nov 24	27.53000 -0.07	27.55	26.65	27.10	66,984,664
06 Nov 24	27.60000 +1.52	28.60	25.88	26.14	102,999,272
05 Nov 24	26.08000 +0.53	26.19	25.30	25.55	60,711,296
04 Nov 24	25.55000 +0.56	26.11	24.78	24.79	40,910,576
01 Nov 24	24.99000 -0.81	26.40	24.96	25.65	58,107,168
31 Oct 24	25.80000 -0.20	26.19	25.51	26.14	54,970,532
30 Oct 24	26.00000 +1.04	26.00	24.70	24.79	77,712,384
29 Oct 24	24.96000 +0.18	25.62	24.54	24.79	57,901,320
28 Oct 24	24.78000 +0.21	25.27	24.47	25.26	43,948,044
25 Oct 24	24.57000 +0.38	24.78	24.18	24.35	35,760,564
24 Oct 24	24.19000 -0.23	24.70	24.14	24.43	29,941,324
23 Oct 24	24.42000 -0.08	24.69	24.22	24.54	36,540,584
22 Oct 24	24.50000 +0.22	24.81	24.17	24.30	37,283,184
21 Oct 24	24.28000 +0.30	24.84	23.95	24.42	52,746,900
18 Oct 24	23.98000 +1.32	24.52	22.60	22.66	55,210,136
17 Oct 24	22.66000 -0.17	23.22	22.63	22.99	24,551,062
16 Oct 24	22.83000 -0.19	23.30	22.51	22.60	24,302,390
15 Oct 24	23.02000 -0.52	23.84	23.01	23.36	31,500,400
14 Oct 24	23.54000 +0.24	23.60	22.63	23.20	41,258,992
11 Oct 24	23.30000 -1.15	24.47	22.86	24.23	48,038,792
10 Oct 24	24.45000 -0.83	25.72	24.08	25.30	63,841,136
09 Oct 24	25.28000 -0.60	26.88	24.70	25.87	103,931,696
08 Oct 24	25.88000 +2.35	25.88	24.51	25.88	101,909,552
30 Sep 24	23.53000 +2.14	23.53	22.30	22.33	79,985,248
27 Sep 24	21.39000 +1.31	21.63	20.34	20.40	44,484,236
26 Sep 24	20.08000 +0.66	20.08	19.36	19.41	23,639,456
25 Sep 24	19.42000 -0.02	19.98	19.41	19.61	26,479,508
24 Sep 24	19.44000 +0.71	19.46	18.72	18.84	21,147,752
23 Sep 24	18.73000 +0.04	18.88	18.50	18.61	8,415,550
20 Sep 24	18.69000 -0.06	18.78	18.54	18.73	7,676,100
19 Sep 24	18.75000 +0.31	18.92	18.31	18.50	12,964,737
18 Sep 24	18.44000 +0.20	18.56	18.23	18.49	9,621,972
13 Sep 24	18.24000 -0.41	18.77	18.22	18.64	9,239,802
12 Sep 24	18.65000 -0.09	18.99	18.65	18.80	6,935,400
11 Sep 24	18.74000 -0.05	18.87	18.60	18.60	6,750,795
10 Sep 24	18.79000 +0.18	18.90	18.31	18.67	8,175,100
09 Sep 24	18.61000 -0.10	18.84	18.50	18.58	7,322,851
06 Sep 24	18.71000 -0.38	19.08	18.71	19.08	7,561,800
05 Sep 24	19.09000 +0.12	19.20	18.97	19.03	6,628,158
04 Sep 24	18.97000 -0.18	19.14	18.82	19.00	6,964,055
03 Sep 24	19.15000 +0.27	19.29	18.87	18.89	9,518,537
02 Sep 24	18.88000 -0.36	19.33	18.87	19.32	11,721,371
30 Aug 24	19.24000 +0.49	19.53	18.75	18.79	19,253,020
29 Aug 24	18.75000 +0.48	18.85	18.12	18.18	12,503,452
28 Aug 24	18.27000 +0.16	18.37	18.02	18.10	7,347,000
27 Aug 24	18.11000 -0.58	18.70	18.06	18.69	13,469,913
26 Aug 24	18.69000 +0.08	18.81	18.56	18.66	8,549,550
23 Aug 24	18.61000 +0.07	18.74	18.45	18.56	9,212,087
22 Aug 24	18.54000 -0.44	19.08	18.49	19.00	15,765,828
21 Aug 24	18.98000 -0.43	19.38	18.98	19.28	17,444,568
20 Aug 24	19.41000 -0.84	20.24	19.34	20.22	24,109,236
19 Aug 24	20.25000 +0.13	20.38	19.98	20.12	10,489,623
16 Aug 24	20.12000 -0.07	20.32	20.04	20.16	9,970,894
15 Aug 24	20.19000 +0.16	20.44	19.88	20.00	12,660,897
14 Aug 24	20.03000 -0.21	20.17	19.94	20.15	8,413,271
13 Aug 24	20.24000 +0.13	20.29	19.83	20.10	12,285,493
12 Aug 24	20.11000 -0.24	20.33	20.04	20.18	8,995,245
09 Aug 24	20.35000 -0.07	20.72	20.31	20.51	12,292,492
08 Aug 24	20.42000 +0.07	20.60	19.97	20.30	14,123,700
07 Aug 24	20.35000 -0.16	20.61	20.34	20.45	12,477,239
06 Aug 24	20.51000 +0.21	20.78	20.19	20.68	16,833,864
05 Aug 24	20.30000 -1.05	21.40	20.30	21.00	29,857,484
02 Aug 24	21.35000 -0.60	21.93	21.28	21.77	21,551,076
01 Aug 24	21.95000 -0.06	22.15	21.75	22.01	24,158,380
31 Jul 24	22.01000 +0.91	22.06	20.83	21.05	37,286,168
30 Jul 24	21.10000 -0.07	21.16	20.50	21.04	22,811,336
29 Jul 24	21.17000 -0.31	21.65	21.15	21.65	19,493,882
26 Jul 24	21.48000 +0.29	21.78	21.00	21.28	28,751,780
25 Jul 24	21.19000 -0.65	21.62	21.02	21.47	35,449,144
24 Jul 24	21.84000 +0.17	22.93	21.77	21.89	46,933,712
23 Jul 24	21.67000 -0.78	22.60	21.65	22.48	42,836,640
22 Jul 24	22.45000 +0.36	22.48	21.75	22.10	42,062,972
19 Jul 24	22.09000 +0.06	22.57	21.82	21.90	54,549,572
18 Jul 24	22.03000 +0.31	22.06	21.11	21.45	38,811,876
17 Jul 24	21.72000 -0.43	22.25	21.70	22.10	36,884,896
16 Jul 24	22.15000 +1.00	22.22	20.84	21.02	49,182,904
15 Jul 24	21.15000 -0.42	21.77	20.98	21.65	30,374,244
12 Jul 24	21.57000 -0.29	21.70	21.30	21.62	25,202,808
11 Jul 24	21.86000 +1.12	21.89	20.80	21.03	47,832,024
10 Jul 24	20.74000 +0.12	20.94	20.50	20.56	22,230,084
09 Jul 24	20.62000 +1.07	20.71	19.29	19.43	27,196,340
08 Jul 24	19.55000 -0.38	19.89	19.46	19.69	13,342,953
05 Jul 24	19.93000 -0.31	20.10	19.53	20.10	18,461,884
04 Jul 24	20.24000 -0.03	20.79	20.15	20.27	16,757,375
03 Jul 24	20.27000 -0.18	20.65	20.27	20.38	11,560,083
02 Jul 24	20.45000 -0.48	20.99	20.33	20.81	18,388,044
01 Jul 24	20.93000 +0.13	21.02	20.53	20.81	17,909,414
28 Jun 24	20.80000 +0.59	21.12	19.96	20.01	27,201,286
27 Jun 24	20.21000 +0.00	20.65	19.99	20.11	17,092,214
26 Jun 24	20.21000 +0.31	20.25	19.61	20.00	14,739,084
25 Jun 24	19.90000 -0.09	20.42	19.77	20.00	14,459,402
24 Jun 24	19.99000 -0.59	20.57	19.98	20.50	13,818,605
21 Jun 24	20.58000 +0.23	20.72	20.23	20.28	11,875,951
20 Jun 24	20.35000 -0.56	20.99	20.31	20.86	14,815,987
19 Jun 24	20.91000 -0.35	21.27	20.83	21.25	16,694,843
18 Jun 24	21.26000 +0.09	21.31	20.95	21.17	20,467,374
17 Jun 24	21.17000 +0.35	21.28	20.74	20.82	25,642,562
14 Jun 24	20.82000 +0.19	20.90	20.43	20.66	15,496,592
13 Jun 24	20.63000 -0.12	20.89	20.57	20.77	14,066,016
12 Jun 24	20.75000 +0.38	20.80	20.25	20.34	18,060,268
11 Jun 24	20.37000 +0.36	20.42	19.71	19.85	13,102,138
07 Jun 24	20.01000 +0.06	20.26	19.80	20.05	12,768,663
06 Jun 24	19.95000 -0.30	20.56	19.89	20.33	17,388,512
05 Jun 24	20.25000 -0.35	20.78	20.23	20.57	13,605,903
04 Jun 24	20.60000 +0.16	20.62	20.23	20.36	11,465,363
03 Jun 24	20.44000 -0.03	20.64	20.27	20.46	12,915,505
31 May 24	20.47000 -0.11	20.86	20.45	20.64	12,761,261
30 May 24	20.58000 +0.14	20.68	20.24	20.28	10,329,932
29 May 24	20.44000 +0.04	20.62	20.23	20.30	9,963,652
28 May 24	20.40000 -0.29	20.92	20.33	20.69	14,726,830
27 May 24	20.69000 +0.49	20.70	19.95	20.21	14,696,900
24 May 24	20.20000 -0.42	20.74	20.13	20.51	14,740,107
23 May 24	20.62000 -0.53	21.14	20.59	21.14	16,843,264
22 May 24	21.15000 +0.10	21.20	20.92	21.00	15,731,802
21 May 24	21.05000 +0.02	21.20	20.70	21.00	18,712,886
20 May 24	21.03000 -0.07	21.44	20.83	21.40	23,874,774
17 May 24	21.10000 +0.48	21.10	20.42	20.50	27,335,326
16 May 24	20.62000 +0.08	20.79	20.54	20.59	12,117,306
15 May 24	20.54000 -0.36	20.86	20.53	20.72	13,340,845
14 May 24	20.90000 -0.06	21.25	20.83	20.91	12,424,115
13 May 24	20.96000 -0.15	21.15	20.71	20.82	15,881,514
10 May 24	21.11000 -0.23	21.39	21.00	21.34	18,551,756
09 May 24	21.34000 +0.48	21.35	20.81	20.85	20,778,840
08 May 24	20.86000 -0.43	21.26	20.83	21.20	23,053,558
07 May 24	21.29000 -0.34	21.58	21.11	21.56	28,899,150
06 May 24	21.63000 +0.54	21.75	21.23	21.30	37,461,800
30 Apr 24	21.09000 +0.24	21.38	20.73	20.97	40,483,992
29 Apr 24	20.85000 +0.71	20.86	20.16	20.24	43,465,728
26 Apr 24	20.14000 -0.05	20.21	19.72	19.80	45,878,600
25 Apr 24	20.19000 +1.23	20.36	19.42	19.60	62,306,504
24 Apr 24	18.96000 +0.01	19.05	18.80	19.00	10,494,010
23 Apr 24	18.95000 +0.10	19.08	18.84	18.86	10,332,860
22 Apr 24	18.85000 -0.11	19.16	18.75	18.82	10,567,105
19 Apr 24	18.96000 +0.01	19.02	18.75	18.81	12,553,542
18 Apr 24	18.95000 +0.55	19.24	18.40	18.46	23,931,256
17 Apr 24	18.40000 +0.75	18.43	17.82	17.82	14,202,427
16 Apr 24	17.65000 -0.63	18.35	17.62	18.11	14,172,744
15 Apr 24	18.28000 +0.02	18.52	18.01	18.34	12,038,906
12 Apr 24	18.26000 -0.15	18.65	18.25	18.40	7,700,101
11 Apr 24	18.41000 -0.01	18.67	18.20	18.25	7,938,001
10 Apr 24	18.42000 -0.30	19.04	18.25	18.97	11,461,865
09 Apr 24	18.72000 +0.16	18.75	18.51	18.51	6,508,290
08 Apr 24	18.56000 -0.37	18.99	18.53	18.93	9,344,936
03 Apr 24	18.93000 -0.15	19.10	18.84	19.09	8,266,407
02 Apr 24	19.08000 -0.21	19.29	18.93	19.29	9,693,766
01 Apr 24	19.29000 +0.59	19.30	18.79	18.79	12,738,313
29 Mar 24	18.70000 +0.12	18.77	18.42	18.59	8,264,744
28 Mar 24	18.58000 +0.44	18.83	18.12	18.12	13,854,128
27 Mar 24	18.14000 -0.69	18.86	18.13	18.80	13,700,390
26 Mar 24	18.83000 -0.10	19.06	18.56	18.90	13,460,239
25 Mar 24	18.93000 -0.50	19.52	18.90	19.28	13,775,744
22 Mar 24	19.43000 -0.46	19.82	19.21	19.77	19,993,764
21 Mar 24	19.89000 -0.14	20.10	19.72	20.03	14,038,711
20 Mar 24	20.03000 +0.03	20.08	19.86	20.00	15,665,081
19 Mar 24	20.00000 -0.09	20.27	20.00	20.15	20,484,356
18 Mar 24	20.09000 +0.17	20.17	19.82	20.08	19,341,842
15 Mar 24	19.92000 +0.35	19.93	19.50	19.53	19,087,684
14 Mar 24	19.57000 -0.28	19.97	19.30	19.82	18,661,632
13 Mar 24	19.85000 -0.16	20.05	19.76	20.01	16,933,960
12 Mar 24	20.01000 +0.04	20.13	19.71	19.97	19,402,300
11 Mar 24	19.97000 +0.16	19.97	19.51	19.68	17,237,760
08 Mar 24	19.81000 +0.13	19.85	19.46	19.60	17,040,548
07 Mar 24	19.68000 -0.16	20.58	19.68	19.99	32,028,396
06 Mar 24	19.84000 +0.06	20.07	19.52	19.67	17,506,156
05 Mar 24	19.78000 -0.25	20.17	19.65	19.81	25,122,856
04 Mar 24	20.03000 -0.23	20.54	19.90	20.42	29,564,850
01 Mar 24	20.26000 +0.41	20.35	19.71	19.91	40,354,800
29 Feb 24	19.85000 +1.01	19.90	18.62	18.65	33,318,712
28 Feb 24	18.84000 -1.17	20.15	18.80	19.82	44,247,288
27 Feb 24	20.01000 -0.17	20.11	19.32	19.63	47,519,616
26 Feb 24	20.18000 +1.58	20.19	18.96	19.10	53,937,732
23 Feb 24	18.60000 +0.20	18.64	18.17	18.40	18,748,486
22 Feb 24	18.40000 +0.27	18.45	18.02	18.02	17,448,168
21 Feb 24	18.13000 +0.04	18.63	17.90	17.95	23,148,056
20 Feb 24	18.09000 -0.16	18.15	17.76	18.10	17,967,948
19 Feb 24	18.25000 -0.25	18.54	17.92	18.50	29,932,540
08 Feb 24	18.50000 +0.64	19.20	17.86	18.09	58,084,328
07 Feb 24	17.86000 +1.62	17.86	17.28	17.49	26,201,768
06 Feb 24	16.24000 +1.48	16.24	15.10	15.18	18,540,532
05 Feb 24	14.76000 -0.94	15.63	14.45	15.58	22,478,516
02 Feb 24	15.70000 -0.81	16.85	15.21	16.58	18,143,500
01 Feb 24	16.51000 +0.01	16.85	16.24	16.48	13,433,453
31 Jan 24	16.50000 -0.72	17.27	16.47	17.21	12,987,232
30 Jan 24	17.22000 -0.59	17.85	17.20	17.71	8,427,467
29 Jan 24	17.81000 -0.44	18.38	17.75	18.30	8,117,765
26 Jan 24	18.25000 -0.27	18.60	18.17	18.45	9,773,508
25 Jan 24	18.52000 +0.53	18.55	17.89	18.02	11,226,420
24 Jan 24	17.99000 +0.21	18.06	17.40	17.87	10,448,540
23 Jan 24	17.78000 +0.51	18.00	17.23	17.27	13,535,403
22 Jan 24	17.27000 -0.88	18.23	17.22	18.19	11,709,268
19 Jan 24	18.15000 -0.28	18.58	18.14	18.43	8,124,519
18 Jan 24	18.43000 +0.04	18.45	17.85	18.25	12,935,263
17 Jan 24	18.39000 -0.45	18.85	18.39	18.80	8,061,135
16 Jan 24	18.84000 -0.03	19.03	18.63	18.85	8,066,601
15 Jan 24	18.87000 -0.27	19.11	18.78	19.07	6,944,107
12 Jan 24	19.14000 -0.02	19.32	19.01	19.15	7,051,041
11 Jan 24	19.16000 +0.32	19.24	18.76	18.80	7,756,983
10 Jan 24	18.84000 -0.08	19.10	18.56	18.86	8,212,840
09 Jan 24	18.92000 +0.21	19.18	18.70	18.70	13,416,318
08 Jan 24	18.71000 -0.86	19.50	18.68	19.47	20,099,372
05 Jan 24	19.57000 -0.32	20.08	19.50	19.92	12,242,275
04 Jan 24	19.89000 -0.30	20.18	19.82	20.14	8,598,482
03 Jan 24	20.19000 -0.27	20.55	20.02	20.39	10,513,368
02 Jan 24	20.46000 -0.26	20.78	20.46	20.78	9,570,668
29 Dec 23	20.72000 +0.27	20.75	20.43	20.47	9,841,653
28 Dec 23	20.45000 +0.55	20.55	19.79	19.82	12,813,631
27 Dec 23	19.90000 +0.10	19.94	19.67	19.85	5,978,819
26 Dec 23	19.80000 -0.30	20.09	19.72	20.09	6,634,300
25 Dec 23	20.10000 +0.14	20.18	19.87	19.92	5,360,600
22 Dec 23	19.96000 -0.13	20.32	19.86	20.10	8,429,700
21 Dec 23	20.09000 +0.13	20.16	19.66	19.82	8,325,046
20 Dec 23	19.96000 -0.33	20.38	19.95	20.38	7,902,955
19 Dec 23	20.29000 +0.07	20.43	20.03	20.21	5,737,063
18 Dec 23	20.22000 -0.43	20.61	20.14	20.60	7,836,499
15 Dec 23	20.65000 -0.20	21.03	20.63	20.96	7,608,151
14 Dec 23	20.85000 -0.16	21.29	20.83	21.16	6,397,446
13 Dec 23	21.01000 -0.25	21.37	21.01	21.17	7,250,065
12 Dec 23	21.26000 -0.11	21.44	21.18	21.37	5,944,968
11 Dec 23	21.37000 +0.25	21.38	20.67	21.10	9,004,179
08 Dec 23	21.12000 +0.00	21.45	21.12	21.13	7,675,631
07 Dec 23	21.12000 -0.04	21.28	20.95	21.08	5,735,542
06 Dec 23	21.16000 +0.08	21.28	21.05	21.08	6,850,055
05 Dec 23	21.08000 -0.57	21.65	21.08	21.65	8,917,901
04 Dec 23	21.65000 -0.30	22.10	21.65	21.95	7,752,739
01 Dec 23	21.95000 +0.07	21.99	21.63	21.88	7,674,312
30 Nov 23	21.88000 -0.36	22.24	21.76	22.21	8,751,515
29 Nov 23	22.24000 -0.12	22.58	22.20	22.39	7,051,364
28 Nov 23	22.36000 +0.13	22.59	22.14	22.31	8,060,462
27 Nov 23	22.23000 +0.05	22.36	22.01	22.18	8,397,580
24 Nov 23	22.18000 -0.33	22.50	22.07	22.50	7,863,233
23 Nov 23	22.51000 +0.25	22.60	22.14	22.22	7,485,130
22 Nov 23	22.26000 -0.47	22.75	22.25	22.67	11,769,397
21 Nov 23	22.73000 -0.20	23.14	22.67	22.94	10,186,857
20 Nov 23	22.93000 +0.16	23.01	22.66	22.77	8,261,571
17 Nov 23	22.77000 +0.05	22.90	22.68	22.72	6,808,501
16 Nov 23	22.72000 -0.22	23.10	22.71	22.88	7,625,554
15 Nov 23	22.94000 -0.10	23.48	22.88	23.18	10,261,293
14 Nov 23	23.04000 +0.21	23.23	22.77	22.78	10,126,776
13 Nov 23	22.83000 +0.03	23.04	22.71	22.86	8,709,404
10 Nov 23	22.80000 -0.12	23.07	22.63	22.83	10,981,787
09 Nov 23	22.92000 -0.38	23.53	22.86	23.30	17,011,748
08 Nov 23	23.30000 +0.60	23.79	22.62	22.66	37,637,244
07 Nov 23	22.70000 +0.44	22.82	22.15	22.25	17,795,360
06 Nov 23	22.26000 +0.39	22.38	22.01	22.06	12,529,045
03 Nov 23	21.87000 +0.64	21.97	21.39	21.39	14,778,635
02 Nov 23	21.23000 -0.23	21.58	21.18	21.40	8,448,828
01 Nov 23	21.46000 +0.00	21.63	21.34	21.46	7,195,533
31 Oct 23	21.46000 -0.03	21.59	21.23	21.48	9,276,260
30 Oct 23	21.49000 +0.55	21.65	20.82	20.88	14,617,435
27 Oct 23	20.94000 +0.35	21.04	20.26	20.46	13,303,919
26 Oct 23	20.59000 +0.21	20.59	20.00	20.20	12,099,561
25 Oct 23	20.38000 +0.10	20.63	20.29	20.34	13,441,307
24 Oct 23	20.28000 -0.83	20.96	19.56	20.88	25,189,286
23 Oct 23	21.11000 -0.44	21.47	21.01	21.46	10,578,169
20 Oct 23	21.55000 -0.45	22.04	21.53	21.88	10,653,013
19 Oct 23	22.00000 -0.23	22.33	21.96	22.12	9,884,857
18 Oct 23	22.23000 -0.51	22.68	22.21	22.68	11,054,479
17 Oct 23	22.74000 +0.10	22.82	22.53	22.64	9,079,138
16 Oct 23	22.64000 -0.53	23.20	22.52	23.10	15,265,029
13 Oct 23	23.17000 -0.22	23.45	23.11	23.26	11,041,073
12 Oct 23	23.39000 -0.06	23.60	23.28	23.54	13,177,963
11 Oct 23	23.45000 +0.36	23.56	23.05	23.10	19,677,368
10 Oct 23	23.09000 -0.15	23.31	23.01	23.20	10,440,791
09 Oct 23	23.24000 +0.16	23.24	22.71	23.00	12,884,138
28 Sep 23	23.08000 +0.12	23.20	22.90	22.98	12,918,275
27 Sep 23	22.96000 +0.01	23.39	22.93	23.10	16,344,664
26 Sep 23	22.95000 -0.21	23.05	22.82	22.95	11,805,391
25 Sep 23	23.16000 +0.35	23.21	22.82	22.85	20,765,024
22 Sep 23	22.81000 +0.38	22.83	22.18	22.30	15,306,801
21 Sep 23	22.43000 -0.18	22.73	22.35	22.46	12,066,627
20 Sep 23	22.61000 -0.22	23.03	22.60	22.70	15,085,530
19 Sep 23	22.83000 -0.77	23.45	22.77	23.35	29,578,076
18 Sep 23	23.60000 +1.12	24.17	22.88	22.90	56,306,608
15 Sep 23	22.48000 +0.05	22.74	22.27	22.54	14,820,195
14 Sep 23	22.43000 -0.26	22.71	22.34	22.70	10,554,691
13 Sep 23	22.69000 -0.58	23.18	22.50	23.10	23,114,822
12 Sep 23	23.27000 -0.14	23.69	23.08	23.25	16,054,363
11 Sep 23	23.41000 -0.30	23.80	23.13	23.80	26,233,972
08 Sep 23	23.71000 +1.03	24.13	22.68	22.68	46,686,412
07 Sep 23	22.68000 -0.83	23.35	22.62	23.35	19,290,888
06 Sep 23	23.51000 +0.45	23.60	22.67	22.91	24,563,540
05 Sep 23	23.06000 +0.36	23.20	22.58	22.70	19,706,360
04 Sep 23	22.70000 +0.35	22.70	22.32	22.43	10,721,907
01 Sep 23	22.35000 +0.00	22.43	22.16	22.31	6,487,231
31 Aug 23	22.35000 -0.01	22.54	22.22	22.25	10,737,493
30 Aug 23	22.36000 +0.11	22.68	22.16	22.23	15,922,734
29 Aug 23	22.25000 +0.81	22.25	21.42	21.49	16,171,041
28 Aug 23	21.44000 +0.34	22.40	21.33	22.30	21,827,318
25 Aug 23	21.10000 -0.71	21.69	21.01	21.65	18,050,012
24 Aug 23	21.81000 -0.24	22.23	21.78	22.05	12,368,474
23 Aug 23	22.05000 -0.48	22.51	22.05	22.51	9,131,624
22 Aug 23	22.53000 +0.28	22.90	22.08	22.54	18,129,268
21 Aug 23	22.25000 -0.85	23.23	22.21	23.06	18,516,724
18 Aug 23	23.10000 -0.34	23.49	23.10	23.38	6,635,362
17 Aug 23	23.44000 +0.21	23.50	22.95	23.20	10,658,982
16 Aug 23	23.23000 -0.38	23.62	23.22	23.51	8,219,420
15 Aug 23	23.61000 -0.35	23.93	23.43	23.93	9,382,296
14 Aug 23	23.96000 +0.06	23.97	23.57	23.80	9,320,846
11 Aug 23	23.90000 -0.44	24.40	23.87	24.35	12,298,561
10 Aug 23	24.34000 +0.07	24.44	24.24	24.26	5,120,902
09 Aug 23	24.27000 -0.19	24.40	24.20	24.30	7,303,427
08 Aug 23	24.46000 -0.09	24.65	24.36	24.50	8,406,140
07 Aug 23	24.55000 -0.11	24.68	24.42	24.67	8,434,870
04 Aug 23	24.66000 +0.18	24.94	24.52	24.61	16,652,756
03 Aug 23	24.48000 +0.00	24.55	24.29	24.38	10,000,599
02 Aug 23	24.48000 +0.09	24.51	24.24	24.25	9,077,297
01 Aug 23	24.39000 -0.11	24.59	24.22	24.51	14,324,074
31 Jul 23	24.50000 +0.01	24.95	24.45	24.50	20,419,984
28 Jul 23	24.49000 +0.30	24.53	24.03	24.19	12,977,849
27 Jul 23	24.19000 -0.71	25.00	24.08	24.90	22,303,864
26 Jul 23	24.90000 -0.26	25.17	24.88	25.16	8,241,042
25 Jul 23	25.16000 +0.39	25.23	24.97	25.03	9,392,161
24 Jul 23	24.77000 -0.13	24.96	24.51	24.74	5,814,472
21 Jul 23	24.90000 -0.03	25.08	24.80	24.94	7,373,157
20 Jul 23	24.93000 -0.23	25.35	24.91	25.20	9,369,706
19 Jul 23	25.16000 -0.53	25.77	24.80	25.60	17,832,228
18 Jul 23	25.69000 +0.09	25.89	25.52	25.60	8,009,990
17 Jul 23	25.60000 -0.05	25.83	25.33	25.65	9,315,772
14 Jul 23	25.65000 -0.25	26.04	25.61	25.89	12,357,184
13 Jul 23	25.90000 +0.13	26.22	25.83	25.84	11,061,900
12 Jul 23	25.77000 -0.69	26.53	25.76	26.53	16,683,781
11 Jul 23	26.46000 +0.17	26.50	26.13	26.29	11,671,270
10 Jul 23	26.29000 +0.14	26.50	26.10	26.15	9,352,051
07 Jul 23	26.15000 -0.49	26.51	26.03	26.50	14,183,003
06 Jul 23	26.64000 +0.22	26.90	26.03	26.24	22,613,712
05 Jul 23	26.42000 +0.12	26.57	26.06	26.27	17,750,542
04 Jul 23	26.30000 +0.19	26.57	25.91	26.05	20,735,380
03 Jul 23	26.11000 -0.09	26.66	26.08	26.33	21,029,390
30 Jun 23	26.20000 +0.01	26.29	25.84	26.00	20,583,996
29 Jun 23	26.19000 +0.74	26.35	25.35	25.45	30,391,508
28 Jun 23	25.45000 +0.17	25.58	24.53	25.29	16,762,968
27 Jun 23	25.28000 +0.02	25.44	24.95	25.16	12,118,194
26 Jun 23	25.26000 -0.49	26.05	25.10	25.45	17,617,188
21 Jun 23	25.75000 -0.45	26.39	25.74	26.05	21,180,496
20 Jun 23	26.20000 +0.58	26.42	25.29	25.50	31,503,550
19 Jun 23	25.62000 +0.03	25.75	25.36	25.52	16,276,079
16 Jun 23	25.59000 +0.06	25.71	25.28	25.60	16,022,048
15 Jun 23	25.53000 +0.59	25.77	24.99	24.99	22,592,514
14 Jun 23	24.94000 -0.12	25.21	24.81	25.06	10,893,797
13 Jun 23	25.06000 +0.26	25.12	24.64	24.73	13,907,155
12 Jun 23	24.80000 -0.32	25.15	24.75	25.12	13,564,136
09 Jun 23	25.12000 +1.35	25.12	23.56	23.76	27,264,440
08 Jun 23	23.77000 -0.49	24.18	23.64	24.18	14,844,642
07 Jun 23	24.26000 -0.11	24.56	24.12	24.40	7,907,158
06 Jun 23	24.37000 -0.63	24.94	24.21	24.91	11,834,773
05 Jun 23	25.00000 +0.00	25.25	24.83	25.05	12,313,384
02 Jun 23	25.00000 +0.14	25.07	24.65	24.85	14,456,130
01 Jun 23	24.86000 +0.70	24.90	24.00	24.15	20,111,252
31 May 23	24.16000 -0.26	24.42	24.02	24.42	9,850,312
30 May 23	24.42000 -0.21	24.62	24.00	24.59	11,968,341
29 May 23	24.63000 +0.12	24.95	24.54	24.60	11,475,882
26 May 23	24.51000 +0.08	24.56	24.12	24.41	9,081,130
25 May 23	24.43000 -0.07	24.77	24.12	24.38	13,245,670
24 May 23	24.50000 +0.04	24.75	24.15	24.38	10,009,701
23 May 23	24.46000 -0.14	24.89	24.42	24.64	10,361,783
22 May 23	24.60000 -0.15	24.73	24.42	24.72	10,654,882
19 May 23	24.75000 +0.33	24.88	24.23	24.35	18,556,388
18 May 23	24.42000 +0.23	24.78	23.95	24.02	21,235,160
17 May 23	24.19000 +0.20	24.21	23.92	23.99	9,842,448
16 May 23	23.99000 -0.09	24.22	23.86	24.05	10,491,840
15 May 23	24.08000 +0.47	24.15	23.37	23.56	15,978,100
12 May 23	23.61000 -0.80	24.45	23.58	24.43	25,571,780
11 May 23	24.41000 -0.10	24.65	24.36	24.60	12,724,108
10 May 23	24.51000 +0.01	24.63	24.18	24.41	12,941,749
09 May 23	24.50000 -0.34	25.01	24.42	24.78	17,650,560
08 May 23	24.84000 -0.13	25.07	24.21	25.00	23,136,878
05 May 23	24.97000 -0.79	25.68	24.90	25.67	20,620,320
04 May 23	25.76000 -0.36	26.15	25.67	26.15	12,657,517
28 Apr 23	26.12000 +0.69	26.12	25.45	25.61	14,209,904
27 Apr 23	25.43000 +0.13	25.68	25.22	25.35	12,952,776
26 Apr 23	25.30000 +0.04	25.53	24.96	25.31	15,998,771
25 Apr 23	25.26000 -0.09	25.55	24.87	25.35	19,750,920
24 Apr 23	25.35000 -1.88	26.22	25.11	26.22	37,035,284
21 Apr 23	27.23000 -1.22	28.51	27.15	28.50	26,533,454
20 Apr 23	28.45000 -0.05	28.63	28.15	28.59	13,248,171
19 Apr 23	28.50000 -0.21	28.95	28.43	28.71	13,790,053
18 Apr 23	28.71000 -0.34	29.13	28.67	29.09	15,030,599
17 Apr 23	29.05000 -0.12	29.31	28.84	29.15	15,138,925
14 Apr 23	29.17000 +0.32	29.31	28.51	29.00	20,731,552
13 Apr 23	28.85000 -1.33	29.89	28.84	29.88	33,900,648
12 Apr 23	30.18000 +0.13	30.74	30.06	30.06	23,328,996
11 Apr 23	30.05000 -0.30	30.30	29.67	30.11	28,106,868
10 Apr 23	30.35000 -1.53	31.30	30.19	31.30	39,520,352
07 Apr 23	31.88000 +0.60	32.65	30.93	31.15	52,640,408
06 Apr 23	31.28000 +0.67	31.29	30.10	30.30	37,270,372
04 Apr 23	30.61000 -0.23	31.07	30.35	30.74	21,734,980
03 Apr 23	30.84000 +0.49	30.88	30.38	30.38	21,205,688
31 Mar 23	30.35000 +0.04	30.48	29.98	30.31	14,940,830
30 Mar 23	30.31000 +0.04	30.69	29.92	30.28	14,398,956
29 Mar 23	30.27000 +0.20	30.67	29.92	30.46	15,604,528
28 Mar 23	30.07000 -1.28	31.46	30.06	31.41	27,119,028
27 Mar 23	31.35000 +0.20	31.66	30.77	31.15	27,664,654
24 Mar 23	31.15000 -0.14	31.49	30.83	31.08	29,321,484
23 Mar 23	31.29000 +1.65	31.39	29.50	29.62	55,073,600
22 Mar 23	29.64000 +0.74	29.69	28.90	28.97	22,572,686
21 Mar 23	28.90000 +0.40	28.92	28.33	28.57	11,859,273
20 Mar 23	28.50000 +0.25	28.96	28.25	28.25	14,142,591
17 Mar 23	28.25000 +0.53	28.60	28.00	28.00	15,769,859
16 Mar 23	27.72000 -0.97	28.55	27.69	28.46	16,574,690
15 Mar 23	28.69000 +0.65	29.20	28.11	28.11	19,105,920
14 Mar 23	28.04000 -0.22	28.19	27.43	28.11	14,096,385
13 Mar 23	28.26000 +0.05	28.41	27.76	28.12	15,442,780
10 Mar 23	28.21000 -0.15	28.45	28.01	28.28	11,857,281
09 Mar 23	28.36000 -0.52	29.60	27.86	28.88	25,532,920
08 Mar 23	28.88000 +0.31	28.93	28.34	28.40	9,772,440
07 Mar 23	28.57000 -1.40	29.92	28.55	29.92	24,103,372
06 Mar 23	29.97000 +0.34	30.18	29.36	29.60	18,393,460
03 Mar 23	29.63000 -0.15	30.05	29.19	29.93	13,114,968
02 Mar 23	29.78000 +0.28	30.10	29.48	29.60	18,985,260
01 Mar 23	29.50000 +0.15	29.62	29.05	29.22	15,014,345
28 Feb 23	29.35000 +0.40	29.55	28.82	29.10	10,859,829
27 Feb 23	28.95000 -0.33	29.36	28.90	29.11	11,957,334
24 Feb 23	29.28000 -0.30	29.85	29.24	29.55	11,036,105
23 Feb 23	29.58000 -0.27	29.95	29.43	29.83	11,329,266
22 Feb 23	29.85000 -0.09	30.09	29.61	29.71	13,660,685
21 Feb 23	29.94000 +0.04	30.28	29.61	29.80	13,989,596
20 Feb 23	29.90000 +0.43	29.99	29.24	29.45	17,604,412
17 Feb 23	29.47000 -0.73	30.51	29.46	30.32	26,624,700
16 Feb 23	30.20000 -0.23	31.10	29.82	30.47	41,267,512
15 Feb 23	30.43000 +0.27	30.55	29.85	30.15	24,239,696
14 Feb 23	30.16000 -0.30	30.49	29.89	30.48	19,189,700
13 Feb 23	30.46000 +0.14	30.57	29.88	30.28	24,618,240
10 Feb 23	30.32000 -0.23	31.19	30.21	30.22	33,938,336
09 Feb 23	30.55000 +1.07	30.92	29.22	29.31	40,739,992
08 Feb 23	29.48000 -1.02	30.22	29.41	30.20	41,670,784
07 Feb 23	30.50000 +2.10	31.24	28.68	28.69	71,770,848
06 Feb 23	28.40000 -0.39	28.69	28.19	28.50	17,479,228
03 Feb 23	28.79000 +0.16	28.91	27.98	28.50	24,392,544
02 Feb 23	28.63000 +0.30	29.07	28.18	28.46	30,132,862
01 Feb 23	28.33000 +0.38	28.33	27.86	28.02	18,991,092
31 Jan 23	27.95000 +0.10	28.09	27.70	27.90	16,615,792
30 Jan 23	27.85000 +0.38	28.27	27.79	28.03	24,114,404
20 Jan 23	27.47000 +0.02	27.85	27.29	27.65	15,300,170
19 Jan 23	27.45000 +0.41	27.50	26.94	27.08	14,763,226
18 Jan 23	27.04000 +0.30	27.22	26.68	26.76	12,639,666
17 Jan 23	26.74000 +0.20	26.86	26.55	26.56	11,151,564
16 Jan 23	26.54000 +0.48	26.78	26.00	26.06	18,106,048
13 Jan 23	26.06000 +0.20	26.08	25.71	25.93	7,971,079
12 Jan 23	25.86000 +0.10	26.17	25.78	25.85	7,737,665
11 Jan 23	25.76000 -0.34	26.29	25.66	26.10	11,587,351
10 Jan 23	26.10000 -0.22	26.43	26.05	26.30	9,509,726
09 Jan 23	26.32000 -0.07	26.56	26.28	26.39	9,720,897
06 Jan 23	26.39000 +0.21	26.56	26.03	26.16	12,018,659
05 Jan 23	26.18000 +0.14	26.22	25.97	26.10	10,550,703
04 Jan 23	26.04000 -0.09	26.21	25.83	26.05	7,341,783
03 Jan 23	26.13000 +0.48	26.14	25.27	25.66	9,716,756
30 Dec 22	25.65000 +0.05	25.77	25.61	25.65	4,679,733
29 Dec 22	25.60000 -0.07	25.83	25.52	25.57	5,111,647
28 Dec 22	25.67000 -0.35	25.90	25.55	25.86	5,813,839
27 Dec 22	26.02000 +0.12	26.09	25.76	26.00	6,462,530
26 Dec 22	25.90000 +0.56	25.90	25.42	25.46	6,877,074
23 Dec 22	25.34000 -0.23	25.59	25.26	25.41	6,959,291
22 Dec 22	25.57000 -0.29	26.04	25.45	25.96	10,786,604
21 Dec 22	25.86000 -0.28	26.25	25.78	26.00	8,254,189
20 Dec 22	26.14000 -0.08	26.48	26.00	26.00	8,192,963
19 Dec 22	26.22000 -0.76	26.98	26.11	26.97	14,449,703
16 Dec 22	26.98000 -0.49	27.25	26.83	27.25	13,550,584
15 Dec 22	27.47000 +0.39	27.67	26.84	27.00	18,163,936
14 Dec 22	27.08000 +0.20	27.57	27.02	27.27	14,949,883
13 Dec 22	26.88000 -0.64	27.50	26.85	27.50	16,264,625
12 Dec 22	27.52000 +0.26	27.80	26.67	27.18	22,142,872
09 Dec 22	27.26000 +0.21	27.39	27.00	27.20	13,373,026
08 Dec 22	27.05000 -0.23	27.32	26.96	27.27	9,548,681
07 Dec 22	27.28000 -0.17	27.62	27.21	27.38	12,379,593
06 Dec 22	27.45000 -0.19	27.75	27.34	27.54	14,730,182
05 Dec 22	27.64000 +0.33	27.66	27.32	27.50	14,778,962
02 Dec 22	27.31000 -0.03	27.53	27.16	27.34	10,743,856
01 Dec 22	27.34000 +0.79	28.10	27.03	27.03	27,309,536
30 Nov 22	26.55000 -0.15	27.00	26.44	26.70	11,058,048
29 Nov 22	26.70000 +0.59	26.83	26.14	26.20	12,441,709
28 Nov 22	26.11000 -0.49	26.17	25.63	26.09	16,385,384
25 Nov 22	26.60000 -0.40	26.95	26.54	26.95	9,754,481
24 Nov 22	27.00000 -0.27	27.45	26.87	27.34	9,195,401
23 Nov 22	27.27000 +0.20	27.37	26.65	27.15	13,422,024
22 Nov 22	27.07000 -0.45	27.65	26.99	27.57	14,031,009
21 Nov 22	27.52000 -0.37	27.75	27.23	27.75	14,103,226
18 Nov 22	27.89000 -0.47	28.50	27.81	28.28	23,077,740
17 Nov 22	28.36000 +0.42	28.37	27.41	27.78	22,586,818
16 Nov 22	27.94000 -0.13	28.37	27.76	28.10	22,947,556
15 Nov 22	28.07000 +1.15	28.13	26.73	26.80	33,081,878
14 Nov 22	26.92000 -0.30	27.54	26.73	27.45	22,627,728
11 Nov 22	27.22000 +1.30	27.67	26.57	26.73	39,155,248
10 Nov 22	25.92000 -0.55	26.28	25.70	26.21	20,468,084
09 Nov 22	26.47000 -0.28	26.87	26.46	26.75	10,786,915
08 Nov 22	26.75000 -0.37	27.11	26.44	27.10	16,258,547
07 Nov 22	27.12000 -0.12	27.44	26.92	27.09	16,051,507
04 Nov 22	27.24000 +0.56	27.28	26.55	26.58	24,198,200
03 Nov 22	26.68000 -0.05	26.89	26.29	26.36	16,036,205
02 Nov 22	26.73000 +0.64	26.88	25.98	26.09	20,438,384
01 Nov 22	26.09000 +0.78	26.11	25.10	25.52	19,196,876
31 Oct 22	25.31000 +0.13	25.66	24.83	25.01	16,661,567
28 Oct 22	25.18000 -1.02	26.32	25.06	26.11	19,724,164
27 Oct 22	26.20000 -0.36	27.14	26.20	26.37	17,218,768
26 Oct 22	26.56000 +0.76	26.98	25.30	25.78	28,230,960
25 Oct 22	25.80000 -1.44	26.07	24.63	26.00	38,116,552
24 Oct 22	27.24000 -0.75	28.40	27.12	28.01	21,575,470
21 Oct 22	27.99000 +0.04	28.35	27.79	27.93	12,818,446
20 Oct 22	27.95000 +0.03	28.47	27.50	27.78	18,295,036
19 Oct 22	27.92000 +0.31	28.50	27.61	27.70	25,758,366
18 Oct 22	27.61000 -0.09	27.84	27.23	27.78	20,674,812
17 Oct 22	27.70000 +1.16	27.75	26.17	26.25	25,028,078
14 Oct 22	26.54000 +0.69	26.68	26.04	26.16	15,405,082
13 Oct 22	25.85000 -0.08	26.28	25.58	25.66	13,759,474
12 Oct 22	25.93000 +1.13	25.96	24.53	24.70	16,979,140
11 Oct 22	24.80000 +0.03	25.00	24.40	24.85	11,635,828
10 Oct 22	24.77000 -1.29	26.20	24.65	26.10	19,467,592
30 Sep 22	26.06000 -0.29	26.45	25.98	26.21	10,007,248
29 Sep 22	26.35000 -0.02	26.94	26.11	26.65	12,273,837
28 Sep 22	26.37000 -0.95	27.39	26.37	27.39	14,080,228
27 Sep 22	27.32000 +0.39	27.37	26.60	27.03	12,816,093
26 Sep 22	26.93000 -0.24	27.53	26.63	26.67	13,396,360
23 Sep 22	27.17000 -1.44	28.71	27.10	28.51	26,370,600
22 Sep 22	28.61000 -0.22	29.17	28.51	28.57	12,137,767
21 Sep 22	28.83000 -0.20	29.05	28.39	28.82	9,369,389
20 Sep 22	29.03000 +0.42	29.23	28.61	28.62	13,197,207
19 Sep 22	28.61000 +0.21	29.00	28.21	28.41	14,312,926
16 Sep 22	28.40000 -0.38	28.94	28.38	28.56	13,828,454
15 Sep 22	28.78000 -1.07	30.00	28.50	29.88	25,341,184
14 Sep 22	29.85000 -0.66	30.09	29.66	29.88	18,562,572
13 Sep 22	30.51000 +0.17	30.85	30.35	30.44	13,720,531
09 Sep 22	30.34000 +0.05	30.53	29.98	30.20	14,850,473
08 Sep 22	30.29000 -0.94	31.10	30.18	31.08	24,387,536
07 Sep 22	31.23000 +0.90	31.38	30.17	30.25	32,444,104
06 Sep 22	30.33000 +0.69	30.42	29.58	29.81	20,189,394
05 Sep 22	29.64000 -0.71	30.18	29.42	30.16	17,953,080
02 Sep 22	30.35000 +0.37	30.53	29.76	29.80	16,813,276
01 Sep 22	29.98000 +0.15	30.17	29.76	29.80	15,474,458
31 Aug 22	29.83000 -1.12	30.94	29.57	30.70	27,309,460
30 Aug 22	30.95000 +0.73	31.16	30.03	30.25	27,200,620
29 Aug 22	30.22000 -0.85	30.97	30.10	30.45	26,465,500
26 Aug 22	31.07000 +0.11	31.44	30.88	31.13	20,102,260
25 Aug 22	30.96000 -0.81	31.98	30.65	31.87	30,986,800
24 Aug 22	31.77000 -2.00	33.66	31.70	33.60	46,413,780
23 Aug 22	33.77000 +0.71	34.32	32.71	32.88	40,061,024
22 Aug 22	33.06000 -0.44	33.30	32.62	32.97	39,241,808
19 Aug 22	33.50000 -3.32	35.59	33.40	34.97	91,379,048
18 Aug 22	36.82000 -0.11	37.16	35.89	36.69	50,910,408
17 Aug 22	36.93000 +2.49	37.75	34.01	34.21	84,819,120
16 Aug 22	34.44000 -0.05	35.12	34.20	34.28	32,678,864
15 Aug 22	34.49000 -0.96	35.29	34.44	35.11	45,989,084
12 Aug 22	35.45000 -0.75	36.99	35.40	36.88	52,028,268
11 Aug 22	36.20000 +1.42	36.40	34.85	34.90	64,766,800
10 Aug 22	34.78000 +0.38	35.37	33.86	34.16	53,343,024
09 Aug 22	34.40000 -0.03	34.44	33.56	34.10	42,239,176
08 Aug 22	34.43000 +0.63	34.66	33.32	33.60	49,702,028
05 Aug 22	33.80000 -0.10	34.39	33.01	34.01	58,082,784
04 Aug 22	33.90000 -1.61	35.09	33.58	35.05	68,210,592
03 Aug 22	35.51000 +0.01	37.25	34.67	35.15	104,869,392
02 Aug 22	35.50000 +1.70	36.75	32.09	33.24	125,773,520
01 Aug 22	33.80000 +2.08	33.87	31.86	32.06	105,641,952
29 Jul 22	31.72000 -0.14	33.22	31.65	33.20	103,668,184
28 Jul 22	31.86000 +2.90	31.86	29.32	29.50	55,517,472
27 Jul 22	28.96000 +0.61	29.23	28.26	28.35	31,605,640
26 Jul 22	28.35000 -0.52	29.04	28.08	28.89	42,668,852
25 Jul 22	28.87000 -0.94	29.85	28.65	29.56	25,556,878
22 Jul 22	29.81000 -0.52	30.63	29.51	30.34	19,448,552
21 Jul 22	30.33000 -0.17	30.75	30.22	30.40	16,307,549
20 Jul 22	30.50000 +0.20	30.70	30.29	30.40	19,580,932
19 Jul 22	30.30000 +0.00	30.48	29.88	30.18	18,128,476
18 Jul 22	30.30000 +0.56	30.35	29.70	29.98	17,741,130
15 Jul 22	29.74000 -0.92	30.54	29.69	30.32	20,525,942
14 Jul 22	30.66000 +0.84	30.88	29.45	29.52	23,470,240
13 Jul 22	29.82000 -0.07	30.06	29.32	29.70	19,485,268
12 Jul 22	29.89000 -0.82	30.64	29.88	30.47	23,249,554
11 Jul 22	30.71000 -0.83	31.58	30.57	31.55	21,330,040
08 Jul 22	31.54000 +0.01	32.00	31.39	31.56	20,543,760
07 Jul 22	31.53000 +0.35	31.74	31.00	31.30	19,407,170
06 Jul 22	31.18000 -0.43	32.06	30.91	31.60	25,966,248
05 Jul 22	31.61000 -0.46	32.24	31.05	32.04	30,759,888
04 Jul 22	32.07000 -0.64	32.38	31.71	32.38	35,657,544
01 Jul 22	32.71000 -0.42	33.68	32.40	33.42	30,361,198
30 Jun 22	33.13000 +0.65	33.48	32.47	32.57	36,121,624
29 Jun 22	32.48000 -1.22	34.38	32.43	33.53	55,400,780
28 Jun 22	33.70000 +1.67	33.86	31.67	31.98	61,714,392
27 Jun 22	32.03000 -0.29	32.79	31.85	32.68	35,780,592
24 Jun 22	32.32000 +0.78	32.49	31.61	31.81	31,962,446
23 Jun 22	31.54000 +0.76	31.55	30.28	30.60	28,667,432
22 Jun 22	30.78000 -1.37	32.00	30.70	32.00	36,821,096
21 Jun 22	32.15000 +0.60	33.10	31.60	31.84	46,815,872
20 Jun 22	31.55000 +0.60	31.91	30.93	31.08	30,723,596
17 Jun 22	30.95000 -0.04	31.32	30.25	30.59	31,036,878
16 Jun 22	30.99000 -0.41	31.91	30.78	31.50	23,369,084
15 Jun 22	31.40000 +0.41	31.96	31.01	31.02	28,379,984
14 Jun 22	30.99000 -0.16	31.04	29.82	30.70	18,843,730
13 Jun 22	31.15000 +0.15	31.45	30.58	30.80	17,305,264
10 Jun 22	31.00000 +0.80	31.00	29.86	29.88	16,636,788
09 Jun 22	30.20000 -1.09	31.25	29.93	31.22	22,100,074
08 Jun 22	31.29000 -0.13	32.09	30.77	31.60	22,102,916
07 Jun 22	31.42000 +0.07	31.69	31.01	31.50	23,668,226
06 Jun 22	31.35000 +0.84	31.49	30.56	30.58	29,980,650
02 Jun 22	30.51000 +0.91	30.72	29.26	29.56	28,588,294
01 Jun 22	29.60000 -0.21	29.94	29.37	29.79	17,205,480
31 May 22	29.81000 +0.81	29.85	28.44	29.11	24,936,072
30 May 22	29.00000 +0.28	29.14	28.54	28.89	11,965,071
27 May 22	28.72000 -0.20	29.67	28.49	29.19	17,554,504
26 May 22	28.92000 +0.18	29.15	28.05	28.78	14,854,404
25 May 22	28.74000 +0.48	28.76	28.08	28.15	13,316,542
24 May 22	28.26000 -1.41	29.86	28.22	29.59	24,257,508
23 May 22	29.67000 -0.29	29.87	29.35	29.87	17,733,816
20 May 22	29.96000 +0.38	29.97	29.16	29.61	22,948,730
19 May 22	29.58000 +0.51	29.61	28.40	28.50	19,118,982
18 May 22	29.07000 +0.12	29.46	28.95	29.19	17,332,764
17 May 22	28.95000 +0.64	29.03	28.23	28.32	17,167,676
16 May 22	28.31000 -0.19	29.09	28.19	28.90	17,599,822
13 May 22	28.50000 +0.00	28.87	28.13	28.78	15,240,971
12 May 22	28.50000 -0.07	28.75	28.13	28.26	16,172,776
11 May 22	28.57000 +0.64	29.45	27.93	28.14	30,854,156
10 May 22	27.93000 +0.83	28.08	26.50	26.62	24,593,370
09 May 22	27.10000 -0.13	27.44	26.85	27.20	13,286,513
06 May 22	27.23000 -0.85	27.44	26.94	27.20	14,778,950
05 May 22	28.08000 +0.28	28.28	27.38	27.89	25,003,746
29 Apr 22	27.80000 +0.60	27.98	26.89	27.20	23,699,876
28 Apr 22	27.20000 -0.41	27.68	26.82	27.40	22,848,368
27 Apr 22	27.61000 +1.58	27.63	25.70	25.80	28,797,824
26 Apr 22	26.03000 -0.76	27.30	26.00	26.95	25,098,572
25 Apr 22	26.79000 -2.11	28.77	26.77	28.70	35,920,828
22 Apr 22	28.90000 -0.81	29.60	28.52	29.34	29,187,972
21 Apr 22	29.71000 -3.25	31.40	29.66	30.91	60,961,440
20 Apr 22	32.96000 -0.96	34.14	32.73	34.10	22,334,554
19 Apr 22	33.92000 -0.44	34.75	33.68	34.45	15,368,543
18 Apr 22	34.36000 +0.46	34.60	32.73	33.61	15,848,845
15 Apr 22	33.90000 -0.59	34.24	33.35	34.20	15,476,197
14 Apr 22	34.49000 +0.33	34.97	34.01	34.42	13,078,431
13 Apr 22	34.16000 -0.63	34.87	33.99	34.48	12,075,274
12 Apr 22	34.79000 +0.99	34.81	33.46	34.19	22,977,124
11 Apr 22	33.80000 -2.08	36.00	33.71	35.89	31,365,228
08 Apr 22	35.88000 -0.52	36.85	35.70	36.80	17,728,468
07 Apr 22	36.40000 -1.10	37.58	36.37	37.00	17,348,442
06 Apr 22	37.50000 -1.15	38.60	37.31	38.51	18,511,988
01 Apr 22	38.65000 +0.29	39.10	38.00	38.09	15,429,764
31 Mar 22	38.36000 -0.31	38.94	38.05	38.88	13,189,118
30 Mar 22	38.67000 +1.01	38.69	37.90	37.95	15,771,681
29 Mar 22	37.66000 -0.98	39.07	37.60	38.97	15,447,119
28 Mar 22	38.64000 -0.46	39.12	38.18	39.11	9,630,814
25 Mar 22	39.10000 -0.90	40.29	39.06	40.17	10,189,605
24 Mar 22	40.00000 -0.67	40.49	39.61	40.40	10,247,517
23 Mar 22	40.67000 +0.41	41.45	40.30	40.64	18,787,312
22 Mar 22	40.26000 -0.26	40.84	40.11	40.53	9,932,424
21 Mar 22	40.52000 +1.16	40.88	39.12	39.36	22,795,580
18 Mar 22	39.36000 -2.18	41.49	37.96	41.39	38,547,824
17 Mar 22	41.54000 +0.61	42.20	41.27	41.92	16,721,371
16 Mar 22	40.93000 +1.43	41.10	38.61	40.30	20,156,700
15 Mar 22	39.50000 -2.10	41.73	39.50	41.16	23,381,752
14 Mar 22	41.60000 -1.60	42.65	41.54	42.32	18,300,094
11 Mar 22	43.20000 -1.28	43.66	42.11	43.59	20,265,096
10 Mar 22	44.48000 +1.38	44.66	43.51	43.80	17,868,604
09 Mar 22	43.10000 +0.48	43.76	41.27	42.80	18,443,960
08 Mar 22	42.62000 -1.71	44.45	42.32	44.45	21,163,668
07 Mar 22	44.33000 -3.28	47.70	43.92	47.14	25,107,442
04 Mar 22	47.61000 -1.09	48.60	47.20	48.21	9,685,946
03 Mar 22	48.70000 -1.06	49.98	48.45	49.68	9,498,807
02 Mar 22	49.76000 +0.44	50.17	48.48	48.71	13,391,273
01 Mar 22	49.32000 +0.64	50.19	48.80	49.50	13,799,503
28 Feb 22	48.68000 +0.23	49.48	47.38	48.64	16,468,032
25 Feb 22	48.45000 +1.31	49.23	47.84	48.00	14,894,834
24 Feb 22	47.14000 -1.71	48.70	46.58	48.50	15,952,146
23 Feb 22	48.85000 +2.65	48.88	47.10	47.50	18,581,144
22 Feb 22	46.20000 -0.14	46.42	45.56	46.00	8,533,749
21 Feb 22	46.34000 -0.52	47.01	46.11	46.70	6,714,674
18 Feb 22	46.86000 -0.26	47.32	46.50	46.78	7,609,158
17 Feb 22	47.12000 +0.44	47.61	46.40	46.99	13,192,078
16 Feb 22	46.68000 +0.37	47.06	45.91	46.82	12,665,183
15 Feb 22	46.31000 +2.21	46.45	44.02	44.02	19,614,344
14 Feb 22	44.10000 -0.58	44.60	43.70	44.51	13,588,080
11 Feb 22	44.68000 -0.32	45.92	44.25	44.44	13,933,819
10 Feb 22	45.00000 -1.58	46.72	44.00	46.61	26,176,302
09 Feb 22	46.58000 -0.18	46.97	45.06	46.74	14,753,928
08 Feb 22	46.76000 -1.23	48.20	45.35	48.11	16,090,112
07 Feb 22	47.99000 +0.85	49.13	47.80	48.30	14,151,732
28 Jan 22	47.14000 +0.66	48.71	46.37	46.75	17,856,704
27 Jan 22	46.48000 -1.94	48.30	46.46	48.00	15,035,202
26 Jan 22	48.42000 +0.72	48.77	47.27	48.01	12,882,099
25 Jan 22	47.70000 -1.00	49.09	47.60	48.30	12,511,701
24 Jan 22	48.70000 +1.15	49.30	47.05	47.20	13,820,325
21 Jan 22	47.55000 -0.78	49.00	47.19	48.05	14,985,672
20 Jan 22	48.33000 +0.96	48.60	46.66	47.37	19,398,752
19 Jan 22	47.37000 -1.33	48.50	46.77	48.50	14,774,135
18 Jan 22	48.70000 +0.00	49.43	47.97	48.62	14,287,739
17 Jan 22	48.70000 +0.83	49.80	47.38	47.80	25,203,916
14 Jan 22	47.87000 +2.19	49.16	47.50	47.96	44,472,696
13 Jan 22	45.68000 -1.95	47.65	45.51	47.64	23,543,284
12 Jan 22	47.63000 +0.33	48.10	47.14	48.00	16,523,859
11 Jan 22	47.30000 -0.96	48.32	46.99	48.20	13,698,142
10 Jan 22	48.26000 -0.55	49.18	47.61	48.98	14,187,893
07 Jan 22	48.81000 -0.50	50.09	48.46	49.54	14,619,298
06 Jan 22	49.31000 -0.28	50.17	48.33	49.59	19,161,980
05 Jan 22	49.59000 -2.29	51.48	48.93	51.21	26,100,668
04 Jan 22	51.88000 -2.12	54.48	51.60	54.28	22,627,088
31 Dec 21	54.00000 -0.05	54.55	52.67	53.86	15,529,453
30 Dec 21	54.05000 +1.13	54.76	53.00	53.10	18,104,468
29 Dec 21	52.92000 -0.38	53.84	52.70	53.42	10,977,855
28 Dec 21	53.30000 -0.12	53.95	52.40	53.11	13,866,818
27 Dec 21	53.42000 +0.00	54.89	52.89	53.27	14,251,933
24 Dec 21	53.42000 -0.59	55.11	53.00	53.97	17,184,036
23 Dec 21	54.01000 +1.24	54.20	52.30	53.00	19,776,284
22 Dec 21	52.77000 +2.11	53.30	50.05	50.45	27,310,938
21 Dec 21	50.66000 +0.43	51.43	49.38	51.39	17,682,168
20 Dec 21	50.23000 -1.20	51.24	49.90	50.71	18,638,396
17 Dec 21	51.43000 -0.89	53.37	51.26	52.00	26,279,032
16 Dec 21	52.32000 +0.78	52.58	50.76	51.60	21,668,736
15 Dec 21	51.54000 +0.12	51.66	50.21	50.95	20,947,256
14 Dec 21	51.42000 +2.08	51.47	49.25	49.25	27,130,806
13 Dec 21	49.34000 -0.41	50.40	49.18	49.62	20,395,592
10 Dec 21	49.75000 +0.25	51.25	49.00	49.11	26,910,900
09 Dec 21	49.50000 +0.56	50.29	48.56	48.70	30,933,132
08 Dec 21	48.94000 +2.75	49.06	46.40	46.43	30,614,772
07 Dec 21	46.19000 -0.68	47.50	45.58	47.50	18,406,742
06 Dec 21	46.87000 -0.65	48.15	46.59	47.26	21,667,144
03 Dec 21	47.52000 +0.66	48.49	46.19	46.85	35,797,448
02 Dec 21	46.86000 +2.48	47.55	44.38	44.50	48,169,616
01 Dec 21	44.38000 -0.77	45.15	44.09	44.90	15,650,621
30 Nov 21	45.15000 +1.15	45.95	44.07	44.46	22,970,914
29 Nov 21	44.00000 -0.19	44.39	43.50	43.68	15,888,782
26 Nov 21	44.19000 -0.71	45.37	44.15	44.93	14,680,255
25 Nov 21	44.90000 -0.66	45.71	44.69	45.56	14,065,648
24 Nov 21	45.56000 -0.01	46.23	45.30	45.67	18,950,496
23 Nov 21	45.57000 +0.47	46.89	45.00	45.10	29,635,432
22 Nov 21	45.10000 +0.84	45.35	44.01	44.42	29,484,748
19 Nov 21	44.26000 +2.29	45.23	41.92	42.00	37,523,584
18 Nov 21	41.97000 -0.36	42.58	41.82	42.03	11,147,554
17 Nov 21	42.33000 +0.70	42.68	41.79	41.79	14,409,718
16 Nov 21	41.63000 -1.17	43.13	41.61	42.76	24,510,484
15 Nov 21	42.80000 -2.02	45.08	42.80	44.64	29,196,766
12 Nov 21	44.82000 +0.95	45.10	43.42	43.61	27,723,852
11 Nov 21	43.87000 -0.09	44.10	42.96	43.95	23,013,146
10 Nov 21	43.96000 +0.12	44.13	42.90	43.38	17,510,896
09 Nov 21	43.84000 +0.02	44.83	43.34	43.88	19,946,828
08 Nov 21	43.82000 +0.53	44.27	42.38	42.95	22,174,592
05 Nov 21	43.29000 -0.40	44.08	43.10	43.48	16,426,143
04 Nov 21	43.69000 +0.61	44.37	43.06	43.23	25,456,148
03 Nov 21	43.08000 +0.28	43.35	42.24	42.95	15,584,822
02 Nov 21	42.80000 -1.12	43.63	41.92	43.41	28,654,360
01 Nov 21	43.92000 +1.06	43.92	42.70	43.07	30,855,676
29 Oct 21	42.86000 +0.06	43.70	42.15	42.69	24,517,306
28 Oct 21	42.80000 -0.21	43.72	42.60	42.88	23,588,344
27 Oct 21	43.01000 -0.13	43.80	42.09	43.14	34,352,388
26 Oct 21	43.14000 +3.09	44.00	41.10	41.28	64,925,860
25 Oct 21	40.05000 +0.21	40.40	39.25	39.70	14,773,160
22 Oct 21	39.84000 +0.27	40.79	39.50	39.58	17,383,972
21 Oct 21	39.57000 -0.19	39.90	39.11	39.65	11,466,874
20 Oct 21	39.76000 -0.17	40.25	39.60	39.90	12,264,753
19 Oct 21	39.93000 +0.57	40.21	38.75	39.19	20,214,876
18 Oct 21	39.36000 +0.23	39.49	38.37	39.00	12,778,338
15 Oct 21	39.13000 +0.59	39.55	38.00	38.57	18,307,612
14 Oct 21	38.54000 +1.24	38.75	37.07	37.07	18,673,664
13 Oct 21	37.30000 +0.36	37.34	36.40	37.01	11,033,275
12 Oct 21	36.94000 -1.26	38.02	36.60	38.01	16,732,235
11 Oct 21	38.20000 +0.24	38.87	37.70	38.00	11,759,787
08 Oct 21	37.96000 +0.13	38.46	37.84	38.01	10,377,914
30 Sep 21	37.83000 +0.28	38.09	37.53	37.70	11,388,657
29 Sep 21	37.55000 -2.57	39.76	37.38	39.68	26,685,548
28 Sep 21	40.12000 +0.02	40.73	39.40	39.90	11,205,789
27 Sep 21	40.10000 -1.03	41.58	39.85	41.08	15,311,474
24 Sep 21	41.13000 +0.96	41.93	39.86	40.21	20,955,086
23 Sep 21	40.17000 +0.30	40.87	40.10	40.29	13,381,773
22 Sep 21	39.87000 -0.01	40.10	39.20	39.25	10,196,715
17 Sep 21	39.88000 -0.63	40.70	39.00	40.26	18,074,644
16 Sep 21	40.51000 -1.31	42.56	40.50	41.90	18,892,772
15 Sep 21	41.82000 +0.26	42.37	40.47	41.50	19,508,742
14 Sep 21	41.56000 -0.64	42.37	41.45	41.87	19,572,272
13 Sep 21	42.20000 +0.52	42.26	40.39	41.59	24,792,142
10 Sep 21	41.68000 +0.09	42.10	41.17	41.50	18,175,460
09 Sep 21	41.59000 -1.90	43.47	41.06	43.00	36,745,924
08 Sep 21	43.49000 -1.26	44.70	43.10	44.37	28,434,096
07 Sep 21	44.75000 +1.29	44.81	42.68	43.30	31,661,636
06 Sep 21	43.46000 -0.03	43.88	42.12	43.49	24,422,844
03 Sep 21	43.49000 +0.08	44.69	42.78	43.89	24,736,770
02 Sep 21	43.41000 +0.42	44.17	42.51	42.70	27,000,312
01 Sep 21	42.99000 -1.87	44.72	41.40	44.69	42,181,104
31 Aug 21	44.86000 -1.67	46.30	43.80	45.92	40,802,540
30 Aug 21	46.53000 +2.37	47.20	44.01	44.52	49,265,700
27 Aug 21	44.16000 +0.20	46.40	43.58	43.95	46,252,956
26 Aug 21	43.96000 -0.14	45.49	43.33	43.51	41,516,796
25 Aug 21	44.10000 +0.28	44.61	43.10	43.53	35,219,500
24 Aug 21	43.82000 +0.07	45.77	43.26	44.43	57,113,648
23 Aug 21	43.75000 +2.57	45.11	40.98	41.80	69,189,656
20 Aug 21	41.18000 +1.25	41.78	39.38	40.20	52,503,788
19 Aug 21	39.93000 +0.42	40.39	39.11	39.49	33,929,104
18 Aug 21	39.51000 -0.10	40.10	38.88	39.62	34,287,448
17 Aug 21	39.61000 -1.97	42.05	39.24	41.48	53,993,352
16 Aug 21	41.58000 -0.52	43.25	41.48	42.49	73,729,144
13 Aug 21	42.10000 +3.83	42.10	38.50	38.58	109,322,512
12 Aug 21	38.27000 +1.96	38.55	36.03	36.13	45,713,152
11 Aug 21	36.31000 -0.32	36.82	36.21	36.50	13,746,788
10 Aug 21	36.63000 +0.35	37.04	36.19	36.25	18,500,090
09 Aug 21	36.28000 +0.06	36.47	35.80	35.95	14,842,040
06 Aug 21	36.22000 +0.40	36.25	35.25	35.89	18,871,008
05 Aug 21	35.82000 -1.77	37.40	35.76	37.40	37,414,200
04 Aug 21	37.59000 +0.45	37.60	36.52	36.99	21,269,952
03 Aug 21	37.14000 -0.58	38.19	37.03	37.35	19,234,336
02 Aug 21	37.72000 +0.89	37.85	36.39	36.80	22,283,098
30 Jul 21	36.83000 -0.21	37.05	36.30	36.88	16,215,042
29 Jul 21	37.04000 +1.90	37.13	35.30	35.61	23,986,880
28 Jul 21	35.14000 -1.06	36.07	34.74	35.75	17,132,754
27 Jul 21	36.20000 +0.84	37.33	35.43	35.59	27,835,626
26 Jul 21	35.36000 -0.97	36.33	34.88	36.20	21,789,552
23 Jul 21	36.33000 -1.36	37.47	36.24	37.30	26,146,862
22 Jul 21	37.69000 -0.33	38.08	37.48	38.05	16,770,447
21 Jul 21	38.02000 +0.33	38.32	37.69	37.69	14,786,032
20 Jul 21	37.69000 +0.27	37.82	37.05	37.10	10,375,416
19 Jul 21	37.42000 -0.58	37.79	37.10	37.65	16,352,663
16 Jul 21	38.00000 -0.31	38.56	37.92	38.35	14,828,653
15 Jul 21	38.31000 -0.31	38.77	37.87	38.61	16,143,025
14 Jul 21	38.62000 -0.80	39.15	38.50	39.10	19,577,156
13 Jul 21	39.42000 +0.46	39.59	38.61	39.10	27,996,008
12 Jul 21	38.96000 -0.06	39.77	38.60	39.35	30,552,224
09 Jul 21	39.02000 -0.38	39.15	37.90	39.02	27,918,024
08 Jul 21	39.40000 +1.80	39.40	37.02	37.60	38,745,800
07 Jul 21	37.60000 -1.10	38.63	37.00	38.48	30,093,562
06 Jul 21	38.70000 +0.14	39.03	38.11	38.60	16,785,056
05 Jul 21	38.56000 -0.36	39.10	38.13	38.90	15,987,021
02 Jul 21	38.92000 +0.15	39.36	37.70	38.50	23,154,512
01 Jul 21	38.77000 -1.62	41.00	38.61	41.00	30,473,696
30 Jun 21	40.39000 +0.51	40.40	39.42	39.71	26,136,228
29 Jun 21	39.88000 +0.73	39.88	38.77	39.29	36,180,216
28 Jun 21	39.15000 +0.41	39.48	38.55	38.83	21,714,888
25 Jun 21	38.74000 +0.41	39.76	37.97	38.35	27,419,286
24 Jun 21	38.33000 -0.38	38.54	37.90	38.54	18,541,536
23 Jun 21	38.71000 +0.70	38.74	37.81	37.91	25,973,882
22 Jun 21	38.01000 -0.41	38.63	37.70	38.48	15,906,620
21 Jun 21	38.42000 -0.18	38.66	37.84	38.58	19,215,248
18 Jun 21	38.60000 +1.25	38.88	37.25	37.35	31,755,204
17 Jun 21	37.35000 +1.47	37.48	35.50	35.65	23,233,144
16 Jun 21	35.88000 -1.24	37.01	35.55	37.00	25,680,944
15 Jun 21	37.12000 -0.62	38.05	36.87	38.00	18,987,092
11 Jun 21	37.74000 -0.67	38.25	37.29	38.22	22,621,268
10 Jun 21	38.41000 +0.40	38.66	37.84	38.02	18,820,384
09 Jun 21	38.01000 -0.32	38.65	37.88	38.11	17,930,950
08 Jun 21	38.33000 -0.74	38.85	38.18	38.85	19,586,980
07 Jun 21	39.07000 +0.46	39.47	38.45	38.98	23,775,528
04 Jun 21	38.61000 +0.49	38.93	37.56	37.67	23,160,184
03 Jun 21	38.12000 +0.77	39.75	38.00	38.21	40,772,592
02 Jun 21	37.35000 +0.10	38.19	37.10	37.25	23,525,466
01 Jun 21	37.25000 -0.25	37.49	36.60	37.49	18,361,348
31 May 21	37.50000 +0.20	37.80	36.96	37.65	20,567,564
28 May 21	37.30000 +0.31	37.53	36.60	36.88	26,141,144
27 May 21	36.99000 +1.12	37.24	35.79	35.87	29,498,892
26 May 21	35.87000 -0.57	36.55	35.87	36.29	24,707,028
25 May 21	36.44000 +0.82	36.65	35.67	35.70	30,432,776
24 May 21	35.62000 +0.36	36.30	34.97	35.48	18,991,804
21 May 21	35.26000 -0.59	36.10	35.19	35.84	13,254,556
20 May 21	35.85000 -0.45	36.20	35.55	36.20	16,474,095
19 May 21	36.30000 +0.88	36.30	35.01	35.20	16,876,470
18 May 21	35.42000 -0.33	35.67	35.08	35.65	12,128,332
17 May 21	35.75000 +0.22	36.28	35.31	35.60	21,990,116
14 May 21	35.53000 +1.21	35.54	34.42	34.48	24,495,906
13 May 21	34.32000 -0.46	34.89	33.80	34.33	15,454,013
12 May 21	34.78000 -0.17	35.05	34.17	34.84	17,348,832
11 May 21	34.95000 +0.23	34.95	33.89	34.71	23,971,628
10 May 21	34.72000 -1.30	35.90	34.14	35.90	41,174,860
07 May 21	36.02000 -1.19	37.49	35.98	37.01	35,144,960
06 May 21	37.21000 -2.96	39.75	37.00	39.61	44,804,488
30 Apr 21	40.17000 -0.53	40.69	39.20	40.51	25,675,320
29 Apr 21	40.70000 +0.02	41.28	40.33	40.50	16,023,142
28 Apr 21	40.68000 +0.58	40.68	39.91	40.10	14,319,328
27 Apr 21	40.10000 -1.61	41.59	39.90	41.50	24,231,592
26 Apr 21	41.71000 -0.89	43.13	41.49	42.95	26,121,366
23 Apr 21	42.60000 +0.40	43.19	41.88	42.00	17,088,476
22 Apr 21	42.20000 -0.40	42.96	41.77	42.96	20,679,028
21 Apr 21	42.60000 -0.28	43.28	42.43	42.50	17,555,776
20 Apr 21	42.88000 -0.32	43.63	42.72	43.63	26,498,756
19 Apr 21	43.20000 +1.67	43.27	41.33	41.73	25,787,752
16 Apr 21	41.53000 +0.04	42.17	40.89	41.60	15,739,870
15 Apr 21	41.49000 +1.05	41.85	40.31	40.48	18,447,156
14 Apr 21	40.44000 +0.47	40.58	39.69	40.18	16,452,978
13 Apr 21	39.97000 +0.35	41.36	39.84	40.18	18,757,508
12 Apr 21	39.62000 -1.38	41.00	39.20	40.98	13,465,456
09 Apr 21	41.00000 -0.38	41.89	40.80	41.56	10,329,137
08 Apr 21	41.38000 -0.98	42.33	41.20	42.23	12,012,936
07 Apr 21	42.36000 +0.87	42.39	41.14	41.49	17,337,624
06 Apr 21	41.49000 -0.63	42.39	41.38	42.36	10,357,295
02 Apr 21	42.12000 -0.19	42.48	41.83	42.38	9,711,483
01 Apr 21	42.31000 -0.05	42.71	41.81	42.35	10,126,954
31 Mar 21	42.36000 +0.62	42.67	41.30	41.44	11,485,804
30 Mar 21	41.74000 +0.20	42.53	41.46	41.63	11,305,034
29 Mar 21	41.54000 +0.21	41.94	41.12	41.59	12,630,846
26 Mar 21	41.33000 +1.10	41.91	39.80	39.99	20,851,520
25 Mar 21	40.23000 +0.78	40.31	38.99	39.40	11,251,768
24 Mar 21	39.45000 -0.70	40.37	39.27	39.70	9,288,790
23 Mar 21	40.15000 +0.29	40.56	39.49	39.96	10,948,382
22 Mar 21	39.86000 +0.51	40.10	39.20	39.47	9,594,037
19 Mar 21	39.35000 -0.97	39.75	38.95	39.74	12,359,645
18 Mar 21	40.32000 +0.67	40.39	39.79	39.98	13,711,787
17 Mar 21	39.65000 +0.15	39.99	38.45	39.11	12,701,952
16 Mar 21	39.50000 +0.47	39.60	38.20	39.08	15,349,780
15 Mar 21	39.03000 -2.30	40.82	38.62	40.81	28,193,548
12 Mar 21	41.33000 -1.95	43.30	40.67	43.10	22,523,720
11 Mar 21	43.28000 +0.55	43.48	42.36	42.50	20,307,358
10 Mar 21	42.73000 +0.99	43.08	41.87	42.61	19,296,644
09 Mar 21	41.74000 +0.14	43.19	40.21	41.55	24,173,480
08 Mar 21	41.60000 -1.69	43.87	41.59	43.47	21,029,464
05 Mar 21	43.29000 +0.76	43.61	41.31	41.78	21,675,108
04 Mar 21	42.53000 -2.09	44.07	41.69	44.00	30,837,834
03 Mar 21	44.62000 +0.76	44.67	43.01	43.32	19,037,022
02 Mar 21	43.86000 -0.75	44.82	43.00	44.71	24,992,276
01 Mar 21	44.61000 +1.50	44.69	43.50	43.62	20,077,152
26 Feb 21	43.11000 -1.63	44.13	42.71	43.60	25,614,496
25 Feb 21	44.74000 -1.20	46.60	44.45	46.51	22,611,800
24 Feb 21	45.94000 -2.54	49.01	44.90	48.31	35,169,568
23 Feb 21	48.48000 +0.19	50.19	47.84	47.86	26,704,756
22 Feb 21	48.29000 -1.66	51.20	48.23	51.00	28,734,044
19 Feb 21	49.95000 -0.85	51.34	49.00	51.00	24,634,214
18 Feb 21	50.80000 -0.82	53.20	50.30	53.00	34,339,028
10 Feb 21	51.62000 +3.77	52.10	48.51	48.90	42,180,504
09 Feb 21	47.85000 +4.35	47.85	43.43	43.70	36,055,612
08 Feb 21	43.50000 +1.32	43.97	41.61	41.80	21,633,978
05 Feb 21	42.18000 -2.56	45.18	41.20	45.01	35,110,640
04 Feb 21	44.74000 +0.27	45.38	43.16	44.00	24,445,952
03 Feb 21	44.47000 -0.98	46.08	44.28	45.45	24,393,082
02 Feb 21	45.45000 +1.06	46.00	44.26	44.39	27,820,032
01 Feb 21	44.39000 +1.53	44.71	43.08	43.08	29,913,644
29 Jan 21	42.86000 -1.44	45.14	41.80	44.91	38,670,640
28 Jan 21	44.30000 -2.65	46.46	44.27	45.80	38,843,000
27 Jan 21	46.95000 -1.02	48.78	45.90	47.96	32,519,044
26 Jan 21	47.97000 -2.53	50.88	46.45	50.50	48,188,244
25 Jan 21	50.50000 -1.10	53.15	47.87	49.98	52,886,196
22 Jan 21	51.60000 +1.55	51.86	49.50	50.08	39,659,972
21 Jan 21	50.05000 +0.81	50.58	48.78	49.27	33,826,220
20 Jan 21	49.24000 +2.75	50.75	45.70	46.35	53,489,860
19 Jan 21	46.49000 -1.52	50.43	46.13	48.20	55,093,608
18 Jan 21	48.01000 +0.90	48.60	46.01	47.17	31,393,432
15 Jan 21	47.11000 +0.50	47.98	45.70	46.46	27,543,836
14 Jan 21	46.61000 -0.60	48.38	46.50	46.95	34,416,860
13 Jan 21	47.21000 -1.16	49.86	46.87	48.05	42,149,504
12 Jan 21	48.37000 +1.37	48.37	46.68	46.90	31,877,906
11 Jan 21	47.00000 -0.40	48.88	46.44	47.39	39,654,976
08 Jan 21	47.40000 +0.40	48.45	46.40	47.60	33,523,772
07 Jan 21	47.00000 +2.40	47.88	44.63	44.65	55,295,480
06 Jan 21	44.60000 +0.25	45.54	44.01	44.41	32,814,212
05 Jan 21	44.35000 +0.47	45.84	43.05	43.15	43,829,460
04 Jan 21	43.88000 +1.13	44.36	42.46	42.70	36,786,068
31 Dec 20	42.75000 +0.09	43.15	42.12	42.82	38,019,652
30 Dec 20	42.66000 +3.88	42.66	37.75	38.00	57,993,236
29 Dec 20	38.78000 +0.49	39.40	38.40	38.46	14,481,075
28 Dec 20	38.29000 -0.88	39.35	37.89	38.94	16,401,745
25 Dec 20	39.17000 -0.55	39.55	38.41	39.30	15,188,274
24 Dec 20	39.72000 -1.38	41.88	39.05	40.90	21,630,094
23 Dec 20	41.10000 +1.48	41.30	39.67	39.70	19,968,016
22 Dec 20	39.62000 -1.27	40.82	39.40	40.50	16,083,326
21 Dec 20	40.89000 +0.98	41.12	39.50	39.99	22,948,916
18 Dec 20	39.91000 +0.11	40.29	39.33	40.20	12,305,808
17 Dec 20	39.80000 +1.77	39.95	37.75	37.80	21,908,826
16 Dec 20	38.03000 -0.27	38.35	37.54	38.30	10,777,097
15 Dec 20	38.30000 +0.99	38.45	37.04	37.19	13,932,747
14 Dec 20	37.31000 +0.32	37.42	36.40	37.08	11,389,813
11 Dec 20	36.99000 -1.02	38.20	36.44	38.10	18,891,792
10 Dec 20	38.01000 +0.42	38.52	37.01	37.41	17,858,028
09 Dec 20	37.59000 -2.79	40.35	36.80	40.31	44,851,696
08 Dec 20	40.38000 +0.35	40.55	39.49	39.90	15,195,161
07 Dec 20	40.03000 +0.55	40.62	39.48	39.80	17,611,428
04 Dec 20	39.48000 -0.22	40.19	38.96	39.70	16,024,903
03 Dec 20	39.70000 -0.42	40.11	39.30	39.90	12,871,987
02 Dec 20	40.12000 -0.15	40.85	39.53	40.32	19,086,164
01 Dec 20	40.27000 +0.73	40.42	39.25	39.30	15,594,196
30 Nov 20	39.54000 -0.19	40.78	39.19	39.90	22,856,210
27 Nov 20	39.73000 -0.26	40.57	39.25	40.04	16,956,576
26 Nov 20	39.99000 +0.34	40.50	39.41	39.61	15,939,662
25 Nov 20	39.65000 -0.81	41.00	39.59	40.56	20,746,636
24 Nov 20	40.46000 -0.29	41.47	40.18	40.88	21,836,542
23 Nov 20	40.75000 -1.15	41.50	40.30	41.50	25,310,718
20 Nov 20	41.90000 +0.10	42.40	41.40	41.80	14,907,474
19 Nov 20	41.80000 -0.02	42.48	41.38	41.58	13,063,529
18 Nov 20	41.82000 -1.41	42.93	41.58	42.93	17,875,536
17 Nov 20	43.23000 -0.31	43.40	42.32	43.40	20,724,280
16 Nov 20	43.54000 +0.41	43.88	42.68	43.28	27,512,892
13 Nov 20	43.13000 +1.28	44.37	41.79	41.79	28,920,612
12 Nov 20	41.85000 +1.03	42.87	41.26	41.47	26,600,484
11 Nov 20	40.82000 -1.81	42.38	40.65	42.38	38,487,440
10 Nov 20	42.63000 -2.46	44.50	41.93	44.30	40,991,992
09 Nov 20	45.09000 +2.10	45.10	42.56	43.10	37,847,968
06 Nov 20	42.99000 +1.13	43.38	41.89	42.10	29,208,648
05 Nov 20	41.86000 -0.02	42.44	41.38	42.25	22,643,316
04 Nov 20	41.88000 +0.90	42.25	40.51	40.60	29,741,462
03 Nov 20	40.98000 -0.48	41.30	39.88	41.13	28,646,866
02 Nov 20	41.46000 +1.26	41.50	40.15	40.40	30,800,864
30 Oct 20	40.20000 -0.96	41.38	40.02	40.94	36,905,780
29 Oct 20	41.16000 +0.79	41.50	39.65	39.80	45,076,644
28 Oct 20	40.37000 +1.88	41.07	38.11	38.26	61,775,640
27 Oct 20	38.49000 +0.91	38.62	37.17	37.28	43,910,760
26 Oct 20	37.58000 +2.38	37.75	34.98	35.20	53,040,308
23 Oct 20	35.20000 -0.39	35.83	34.95	35.59	16,223,913
22 Oct 20	35.59000 +1.02	35.88	34.19	34.65	19,751,052
21 Oct 20	34.57000 -0.51	35.10	34.24	35.09	9,679,530
20 Oct 20	35.08000 +0.61	35.08	34.20	34.30	10,788,594
19 Oct 20	34.47000 -0.36	35.09	34.40	35.00	10,634,158
16 Oct 20	34.83000 -0.78	35.58	34.66	35.40	18,380,908
15 Oct 20	35.61000 +0.89	36.19	34.90	35.40	35,334,080
14 Oct 20	34.72000 -0.73	35.38	34.56	35.26	15,202,549
13 Oct 20	35.45000 +0.24	35.46	34.70	35.10	13,987,432
12 Oct 20	35.21000 +0.80	35.34	34.67	34.90	21,664,124
09 Oct 20	34.41000 +1.51	34.68	33.52	33.52	19,650,144
30 Sep 20	32.90000 -0.24	33.40	32.76	33.20	9,739,935
29 Sep 20	33.14000 +0.14	33.58	33.10	33.20	9,640,482
28 Sep 20	33.00000 +0.01	33.34	32.85	33.22	8,814,312
25 Sep 20	32.99000 +0.35	33.08	32.64	32.81	9,126,974
24 Sep 20	32.64000 -1.03	33.45	32.47	33.30	14,315,260
23 Sep 20	33.67000 +0.28	33.91	33.38	33.58	11,403,249
22 Sep 20	33.39000 -1.05	34.19	33.33	34.09	18,862,256
21 Sep 20	34.44000 -1.14	35.57	34.40	35.37	20,988,990
18 Sep 20	35.58000 +0.27	35.62	34.95	35.32	15,629,132
17 Sep 20	35.31000 +0.44	35.42	34.39	34.66	15,628,614
16 Sep 20	34.87000 +0.15	35.22	34.60	34.72	11,594,450
15 Sep 20	34.72000 -0.27	34.93	34.39	34.81	11,970,930
14 Sep 20	34.99000 +0.65	35.25	34.25	34.48	15,623,050
11 Sep 20	34.34000 +0.64	34.40	33.27	33.70	12,239,648
10 Sep 20	33.70000 -0.35	34.66	33.52	34.44	13,899,518
09 Sep 20	34.05000 -1.08	34.97	33.74	34.55	19,312,042
08 Sep 20	35.13000 -0.31	35.76	34.65	35.60	13,991,310
07 Sep 20	35.44000 -0.58	36.32	35.33	35.81	18,423,088
04 Sep 20	36.02000 +0.45	36.08	34.74	34.97	19,032,794
03 Sep 20	35.57000 -1.48	37.10	35.57	37.10	30,468,590
02 Sep 20	37.05000 +0.08	37.29	36.57	36.97	19,163,280
01 Sep 20	36.97000 -0.19	37.38	36.57	37.11	21,139,972
31 Aug 20	37.16000 -0.29	38.49	37.10	37.80	28,243,430
28 Aug 20	37.45000 +0.35	37.59	36.43	37.00	24,287,650
27 Aug 20	37.10000 -0.07	37.47	36.32	37.23	18,792,020
26 Aug 20	37.17000 -1.03	38.95	36.88	38.80	24,532,452
25 Aug 20	38.20000 -0.33	39.40	38.00	39.40	20,872,928
24 Aug 20	38.53000 +1.12	38.99	37.68	37.90	21,305,222
21 Aug 20	37.41000 +0.18	38.07	37.10	37.50	16,677,388
20 Aug 20	37.23000 -0.73	37.70	37.00	37.53	19,810,920
19 Aug 20	37.96000 -1.69	39.63	37.72	39.63	23,996,578
18 Aug 20	39.65000 -0.54	40.30	39.39	40.30	15,046,949
17 Aug 20	40.19000 +0.41	40.24	39.35	39.99	19,796,048
14 Aug 20	39.78000 +0.36	39.79	38.63	39.42	17,056,028
13 Aug 20	39.42000 -0.13	40.42	39.18	40.29	13,306,236
12 Aug 20	39.55000 +0.48	40.18	38.70	39.01	23,039,112
11 Aug 20	39.07000 -1.33	40.68	39.00	40.00	20,449,172
10 Aug 20	40.40000 -0.47	41.04	39.06	40.16	23,348,994
07 Aug 20	40.87000 -1.38	42.62	39.90	42.26	24,098,960
06 Aug 20	42.25000 -0.44	42.50	41.42	42.40	19,775,528
05 Aug 20	42.69000 -0.55	43.60	41.38	43.58	28,093,136
04 Aug 20	43.24000 +2.05	44.15	40.73	41.10	42,855,408
03 Aug 20	41.19000 +1.23	41.52	40.42	41.00	23,043,464
31 Jul 20	39.96000 +1.48	40.69	39.15	39.23	27,456,364
30 Jul 20	38.48000 -0.85	39.39	38.42	39.30	18,303,042
29 Jul 20	39.33000 +0.75	39.41	38.02	38.40	21,120,846
28 Jul 20	38.58000 +1.21	38.75	37.59	38.00	20,815,248
27 Jul 20	37.37000 -0.65	38.40	36.75	38.15	23,289,622
24 Jul 20	38.02000 -3.84	42.26	37.77	41.22	43,065,948
23 Jul 20	41.86000 -0.85	42.60	40.78	42.06	38,243,208
22 Jul 20	42.71000 +3.57	43.01	38.92	39.19	52,811,428
21 Jul 20	39.14000 -0.35	39.68	38.50	38.80	23,313,892
20 Jul 20	39.49000 -1.31	41.20	36.81	41.14	49,844,704
17 Jul 20	40.80000 +1.83	41.17	39.18	39.51	41,325,368
16 Jul 20	38.97000 -0.51	41.48	38.48	40.00	43,538,968
15 Jul 20	39.48000 -0.14	41.59	39.40	41.28	42,706,168
14 Jul 20	39.62000 -1.80	41.15	38.99	41.04	35,594,068
13 Jul 20	41.42000 +0.84	41.88	40.26	40.80	36,564,824
10 Jul 20	40.58000 -0.30	41.57	39.95	40.88	32,188,528
09 Jul 20	40.88000 +1.80	40.97	39.09	39.10	36,528,212
08 Jul 20	39.08000 +1.10	39.30	38.01	38.02	32,052,148
07 Jul 20	37.98000 +0.00	39.79	37.81	38.03	48,410,176
06 Jul 20	37.98000 +1.66	38.09	36.43	36.45	37,312,864
03 Jul 20	36.32000 -0.43	36.85	35.50	36.76	36,652,560
02 Jul 20	36.75000 +0.05	37.31	36.21	36.89	42,578,804
01 Jul 20	36.70000 +0.75	37.09	35.41	35.91	39,397,748
30 Jun 20	35.95000 +0.91	36.59	35.30	35.30	38,280,604
29 Jun 20	35.04000 +0.41	35.48	33.93	34.63	42,436,964
24 Jun 20	34.63000 +1.90	35.37	32.69	32.73	64,486,480
23 Jun 20	32.73000 -0.74	33.41	32.46	33.34	32,494,676
22 Jun 20	33.47000 -0.70	34.35	33.33	34.20	28,854,142
19 Jun 20	34.17000 -0.02	34.54	33.87	34.50	22,111,220
18 Jun 20	34.19000 +0.86	34.25	33.01	33.21	31,339,460
17 Jun 20	33.33000 -0.65	34.08	32.89	34.00	28,948,056
16 Jun 20	33.98000 +0.02	34.67	33.40	34.41	36,908,120
15 Jun 20	33.96000 +2.31	34.82	31.52	31.68	60,119,488
12 Jun 20	31.65000 -0.23	31.69	30.88	31.00	14,338,499
11 Jun 20	31.88000 -0.66	32.78	31.75	32.30	16,557,729
10 Jun 20	32.54000 +0.43	32.68	31.69	32.08	17,468,808
09 Jun 20	32.11000 -0.11	32.44	31.79	32.31	11,633,442
08 Jun 20	32.22000 +0.59	32.72	32.02	32.20	19,303,892
05 Jun 20	31.63000 -0.27	32.10	31.21	31.90	14,290,699
04 Jun 20	31.90000 -0.71	32.70	31.82	32.63	18,655,372
03 Jun 20	32.61000 +0.33	33.43	31.78	32.40	28,039,608
02 Jun 20	32.28000 +0.12	32.77	31.65	32.77	20,833,476
01 Jun 20	32.16000 +1.74	32.16	30.66	30.68	24,006,462
29 May 20	30.42000 +0.54	30.88	29.78	29.88	14,264,507
28 May 20	29.88000 -0.06	30.41	29.32	30.15	11,082,652
27 May 20	29.94000 -0.42	30.35	29.70	30.35	10,319,668
26 May 20	30.36000 +1.22	30.42	29.41	29.41	13,805,531
25 May 20	29.14000 -0.53	29.55	28.98	29.50	11,603,224
22 May 20	29.67000 -0.70	30.36	29.18	30.20	15,821,994
21 May 20	30.37000 -0.74	31.47	30.22	31.21	15,949,274
20 May 20	31.11000 -0.84	31.90	31.00	31.90	14,614,559
19 May 20	31.95000 +1.08	31.95	31.02	31.24	21,108,646
18 May 20	30.87000 -0.82	31.55	30.60	31.49	19,216,624
15 May 20	31.69000 -0.51	32.45	31.65	32.43	17,757,112
14 May 20	32.20000 -0.44	32.61	32.11	32.51	13,463,621
13 May 20	32.64000 -0.09	33.07	32.29	32.70	17,708,244
12 May 20	32.73000 -0.65	33.88	32.19	33.80	27,358,616
11 May 20	33.38000 -0.12	33.84	33.03	33.61	22,993,492
08 May 20	33.50000 +0.93	33.66	32.66	33.00	27,983,058
07 May 20	32.57000 +0.43	33.07	32.13	32.51	28,491,872
06 May 20	32.14000 +1.84	32.28	30.10	30.29	38,203,920
30 Apr 20	30.30000 +1.37	30.97	29.00	29.00	30,811,202
29 Apr 20	28.93000 +0.48	29.03	28.19	28.39	7,716,890
28 Apr 20	28.45000 -0.29	28.80	27.43	28.76	12,368,085
27 Apr 20	28.74000 +0.19	28.89	28.12	28.69	7,535,718
24 Apr 20	28.55000 -0.46	29.13	28.40	28.92	11,126,744
23 Apr 20	29.01000 -0.49	29.80	28.97	29.70	10,288,506
22 Apr 20	29.50000 +0.21	29.63	28.72	28.91	10,030,796
21 Apr 20	29.29000 -0.73	29.84	28.83	29.83	14,388,845
20 Apr 20	30.02000 -0.02	30.37	29.75	30.15	11,404,656
17 Apr 20	30.04000 +0.35	30.55	29.85	30.00	17,584,664
16 Apr 20	29.69000 +0.21	29.79	29.04	29.25	10,200,702
15 Apr 20	29.48000 -0.08	29.98	29.28	29.64	14,482,419
14 Apr 20	29.56000 +1.01	29.56	28.71	28.72	15,620,494
13 Apr 20	28.55000 -0.48	28.84	28.19	28.84	9,502,786
10 Apr 20	29.03000 -1.23	30.40	28.80	30.35	22,832,828
09 Apr 20	30.26000 -0.75	31.40	29.90	31.28	21,784,664
08 Apr 20	31.01000 -0.04	31.37	30.62	30.69	19,916,952
07 Apr 20	31.05000 +1.89	31.22	29.60	29.90	31,307,264
03 Apr 20	29.16000 -0.61	29.77	29.01	29.77	16,735,063
02 Apr 20	29.77000 +1.02	29.90	28.51	28.51	22,322,784
01 Apr 20	28.75000 +0.56	29.58	27.98	28.19	25,470,712
31 Mar 20	28.19000 +0.40	28.78	28.00	28.20	16,560,779
30 Mar 20	27.79000 -0.83	28.10	27.03	28.10	21,174,938
27 Mar 20	28.62000 +0.11	29.21	28.51	29.10	15,429,002
26 Mar 20	28.51000 -0.84	29.20	28.47	29.15	17,787,548
25 Mar 20	29.35000 +1.53	29.67	28.38	28.50	29,247,688
24 Mar 20	27.82000 +0.38	28.14	26.95	27.97	18,278,712
23 Mar 20	27.44000 -1.96	28.65	27.15	28.33	25,010,764
20 Mar 20	29.40000 -0.28	30.12	28.91	29.95	21,447,640
19 Mar 20	29.68000 +0.10	29.90	28.52	29.50	24,101,140
18 Mar 20	29.58000 -0.60	31.30	29.54	30.51	21,248,032
17 Mar 20	30.18000 -0.31	31.18	28.73	30.80	29,236,776
16 Mar 20	30.49000 -2.79	33.75	30.33	33.75	33,442,456
13 Mar 20	33.28000 -0.92	33.80	30.95	32.33	26,167,232
12 Mar 20	34.20000 -1.46	35.31	33.50	35.31	31,947,276
11 Mar 20	35.66000 -1.04	36.91	35.50	36.65	19,601,840
10 Mar 20	36.70000 +1.08	37.00	34.71	34.71	24,964,924
09 Mar 20	35.62000 -2.48	37.35	35.40	37.35	29,619,984
06 Mar 20	38.10000 -0.90	38.70	37.81	38.40	22,205,424
05 Mar 20	39.00000 +1.00	39.17	37.55	38.76	30,725,044
04 Mar 20	38.00000 -0.27	38.55	37.41	37.94	18,438,396
03 Mar 20	38.27000 -0.54	40.20	37.90	39.30	26,936,918
02 Mar 20	38.81000 +0.72	39.13	37.50	38.14	24,058,616
28 Feb 20	38.09000 -2.25	39.12	37.80	38.96	25,909,670
27 Feb 20	40.34000 -0.41	41.45	40.02	41.38	18,029,316
26 Feb 20	40.75000 -2.75	42.65	40.75	42.21	25,767,508
25 Feb 20	43.50000 -0.61	43.98	40.50	42.98	31,320,644
24 Feb 20	44.11000 +1.50	44.87	41.75	42.58	33,613,656
21 Feb 20	42.61000 +1.86	42.85	40.56	40.65	40,315,044
20 Feb 20	40.75000 +0.72	40.78	39.68	40.03	20,856,148
19 Feb 20	40.03000 -0.89	40.98	39.84	40.79	20,424,656
18 Feb 20	40.92000 -0.68	41.68	40.39	41.67	21,846,292
17 Feb 20	41.60000 +0.78	41.75	40.60	40.60	18,067,946
14 Feb 20	40.82000 +0.54	41.50	39.90	40.37	14,622,018
13 Feb 20	40.28000 +0.25	41.08	39.75	40.20	17,498,072
12 Feb 20	40.03000 +0.23	40.32	38.95	39.30	17,488,292
11 Feb 20	39.80000 +1.18	40.31	38.46	38.46	23,944,900
10 Feb 20	38.62000 -0.15	38.70	37.60	38.54	19,861,776
07 Feb 20	38.77000 -1.33	40.17	37.52	40.14	36,759,752
06 Feb 20	40.10000 -0.10	40.28	38.80	39.97	25,940,352
05 Feb 20	40.20000 +0.13	41.40	39.73	40.25	15,299,822
04 Feb 20	40.07000 +0.96	40.36	37.30	37.30	18,078,820
03 Feb 20	39.11000 -4.35	39.65	39.11	39.11	10,837,550
23 Jan 20	43.46000 -1.99	45.48	42.94	44.58	14,163,253
22 Jan 20	45.45000 +1.54	45.92	42.50	43.60	12,552,543
21 Jan 20	43.91000 -0.82	44.87	43.59	44.50	10,056,878
20 Jan 20	44.73000 +1.84	44.73	42.89	42.89	18,042,468
17 Jan 20	42.89000 -0.01	43.88	42.32	43.16	8,954,405
16 Jan 20	42.90000 -0.40	44.12	42.85	43.33	9,908,393
15 Jan 20	43.30000 -0.72	44.11	42.24	43.98	11,855,329
14 Jan 20	44.02000 +0.77	44.40	43.36	43.48	13,001,988
13 Jan 20	43.25000 +0.56	43.60	41.80	43.00	13,701,132
10 Jan 20	42.69000 -0.31	43.66	41.60	43.58	14,897,516
09 Jan 20	43.00000 +0.01	44.20	42.00	42.02	23,229,120
08 Jan 20	42.99000 -1.31	44.22	42.58	43.70	13,502,866
07 Jan 20	44.30000 +2.17	44.55	42.25	42.29	20,481,764
06 Jan 20	42.13000 +1.01	42.92	40.83	41.10	15,120,644
03 Jan 20	41.12000 -0.66	42.18	40.90	41.73	8,790,368
02 Jan 20	41.78000 +1.78	41.88	40.01	40.37	15,625,184
31 Dec 19	40.00000 +1.31	40.18	38.70	38.75	13,767,044
30 Dec 19	38.69000 +0.17	39.00	37.30	38.03	11,670,807
27 Dec 19	38.52000 -0.41	39.55	38.41	39.19	8,487,826
26 Dec 19	38.93000 -0.94	40.10	38.55	39.59	11,009,720
25 Dec 19	39.87000 +0.27	40.29	39.44	39.60	8,742,326
24 Dec 19	39.60000 +1.28	39.65	38.35	38.58	8,984,090
23 Dec 19	38.32000 -1.01	39.80	38.29	39.21	10,733,710
20 Dec 19	39.33000 -0.01	39.98	38.88	39.34	10,585,929
19 Dec 19	39.34000 -0.56	39.70	38.68	39.68	16,143,653
18 Dec 19	39.90000 -0.20	40.39	39.30	40.00	15,229,046
17 Dec 19	40.10000 +0.91	40.33	38.95	39.20	20,503,446
16 Dec 19	39.19000 +1.01	39.22	37.68	38.18	18,712,182
13 Dec 19	38.18000 +0.28	38.45	37.45	38.40	13,624,982
12 Dec 19	37.90000 +0.20	38.15	37.18	37.42	14,493,139
11 Dec 19	37.70000 -0.04	38.28	37.10	37.59	18,041,728
10 Dec 19	37.74000 +1.67	37.90	35.70	35.90	21,527,316
09 Dec 19	36.07000 -1.14	37.47	35.67	37.46	22,692,700
06 Dec 19	37.21000 +0.29	37.38	36.50	36.79	14,123,566
05 Dec 19	36.92000 +0.37	37.20	36.27	36.80	12,686,324
04 Dec 19	36.55000 +1.17	36.78	35.05	35.30	17,547,884
03 Dec 19	35.38000 +0.59	35.38	34.44	34.79	10,855,150
02 Dec 19	34.79000 -0.20	35.28	34.26	34.97	9,630,693
29 Nov 19	34.99000 -0.12	35.26	34.50	35.13	9,558,493
28 Nov 19	35.11000 +0.42	35.65	34.48	34.69	15,322,643
27 Nov 19	34.69000 +0.33	34.98	34.01	34.13	12,450,384
26 Nov 19	34.36000 +1.19	34.65	33.34	33.73	15,961,942
25 Nov 19	33.17000 +0.01	33.85	32.85	33.34	19,194,548
22 Nov 19	33.16000 -1.65	34.98	33.08	34.80	24,319,220
21 Nov 19	34.81000 -0.19	35.15	34.01	35.00	17,974,864
20 Nov 19	35.00000 -1.65	37.08	34.55	36.66	22,578,344
19 Nov 19	36.65000 +0.28	36.70	35.78	36.20	14,033,325
18 Nov 19	36.37000 -0.40	36.88	36.00	36.70	11,349,069
15 Nov 19	36.77000 +0.34	37.48	36.22	36.60	17,829,680
14 Nov 19	36.43000 -0.12	36.70	35.80	36.50	15,248,083
13 Nov 19	36.55000 +0.23	36.68	35.80	36.65	9,134,530
12 Nov 19	36.32000 +0.21	36.87	35.57	36.11	10,924,323
11 Nov 19	36.11000 -1.11	37.20	36.00	37.14	10,216,621
08 Nov 19	37.22000 +0.13	37.90	37.20	37.36	9,966,714
07 Nov 19	37.09000 -0.34	37.80	36.97	37.23	10,636,227
06 Nov 19	37.43000 -0.81	39.00	37.22	38.45	16,276,171
05 Nov 19	38.24000 -0.06	38.70	37.80	38.70	10,145,373
04 Nov 19	38.30000 +0.41	38.64	37.12	37.99	13,009,570
01 Nov 19	37.89000 -0.11	38.55	37.60	38.26	9,386,513
31 Oct 19	38.00000 -1.00	39.46	37.70	39.46	9,841,271
30 Oct 19	39.00000 +0.45	39.39	37.88	38.70	9,481,834
29 Oct 19	38.55000 -0.86	39.60	38.50	39.45	15,014,994
28 Oct 19	39.41000 +0.08	41.00	38.97	39.60	21,333,426
25 Oct 19	39.33000 +0.73	39.69	37.80	38.45	22,091,440
24 Oct 19	38.60000 +0.75	39.33	37.47	37.50	30,839,304
23 Oct 19	37.85000 +0.68	38.57	36.72	37.10	19,989,992
22 Oct 19	37.17000 +0.81	37.27	35.80	36.62	13,420,187
21 Oct 19	36.36000 -0.53	36.90	35.69	36.78	7,986,062
18 Oct 19	36.89000 -0.76	38.55	36.82	37.65	11,164,821
17 Oct 19	37.65000 +0.75	38.08	36.69	37.25	11,900,301
16 Oct 19	36.90000 -0.64	37.84	36.70	37.20	9,832,300
15 Oct 19	37.54000 -0.66	38.20	37.19	37.93	12,067,984
14 Oct 19	38.20000 +1.55	38.36	37.07	37.15	22,871,552
11 Oct 19	36.65000 -0.05	37.39	36.23	36.90	17,679,940
10 Oct 19	36.70000 +1.70	36.97	34.73	35.50	23,063,064
09 Oct 19	35.00000 -0.60	35.20	33.54	35.05	22,802,314
08 Oct 19	35.60000 +0.05	37.33	35.55	35.78	18,990,396
30 Sep 19	35.55000 -1.75	37.28	35.53	37.01	19,326,776
27 Sep 19	37.30000 +0.50	37.88	36.30	37.13	16,557,078
26 Sep 19	36.80000 -0.45	38.12	36.03	37.25	21,928,720
25 Sep 19	37.25000 -1.33	38.38	36.28	38.38	26,777,264
24 Sep 19	38.58000 -0.97	39.50	38.22	39.50	27,316,320
23 Sep 19	39.55000 -0.20	40.15	38.20	39.10	30,249,044
20 Sep 19	39.75000 +2.00	39.90	37.00	37.40	31,915,720
19 Sep 19	37.75000 +1.45	38.49	36.16	36.18	32,225,704
18 Sep 19	36.30000 +0.20	37.33	35.09	35.90	23,403,158
17 Sep 19	36.10000 +0.37	36.55	35.32	35.98	38,042,660
16 Sep 19	35.73000 +2.24	36.04	34.08	34.08	47,241,264
12 Sep 19	33.49000 +0.16	33.63	33.01	33.56	13,400,544
11 Sep 19	33.33000 -0.14	34.11	33.17	33.85	16,914,980
10 Sep 19	33.47000 -1.18	34.50	33.38	34.49	22,198,374
09 Sep 19	34.65000 -0.14	35.13	33.83	34.91	25,693,158
06 Sep 19	34.79000 +0.29	35.38	33.82	34.60	19,887,666
05 Sep 19	34.50000 +1.17	35.66	33.40	33.42	34,335,416
04 Sep 19	33.33000 -0.99	34.17	32.75	34.02	25,770,438
03 Sep 19	34.32000 +2.03	34.44	32.11	32.29	30,359,840
02 Sep 19	32.29000 +1.29	32.60	30.60	30.99	22,867,760
30 Aug 19	31.00000 +0.35	31.67	30.70	30.94	20,804,160
29 Aug 19	30.65000 -0.24	31.32	30.29	30.95	15,311,228
28 Aug 19	30.89000 -0.23	31.59	30.63	31.12	15,070,895
27 Aug 19	31.12000 +0.32	32.08	30.67	30.83	23,918,754
26 Aug 19	30.80000 -1.08	31.56	30.08	30.88	29,481,820
23 Aug 19	31.88000 +1.23	32.31	30.80	30.95	30,236,104
22 Aug 19	30.65000 -0.60	31.41	30.30	31.39	22,865,636
21 Aug 19	31.25000 -0.41	32.21	31.02	31.30	24,756,276
20 Aug 19	31.66000 -0.80	32.46	31.48	32.40	24,916,300
19 Aug 19	32.46000 +1.28	33.49	31.57	32.21	59,551,044
16 Aug 19	31.18000 +1.75	31.34	29.19	29.28	38,608,720
15 Aug 19	29.43000 +0.65	29.65	28.08	28.10	31,440,466
14 Aug 19	28.78000 +0.95	29.70	28.53	28.53	42,919,540
13 Aug 19	27.83000 +0.61	28.05	26.60	26.86	24,993,316
12 Aug 19	27.22000 +0.35	27.37	26.18	26.79	28,973,986
09 Aug 19	26.87000 +0.59	27.44	26.30	26.42	38,608,508
08 Aug 19	26.28000 +0.14	26.83	25.91	26.00	32,173,764
07 Aug 19	26.14000 +1.21	26.66	24.57	24.93	52,860,748
06 Aug 19	24.93000 -0.27	24.94	23.61	24.42	44,850,508
05 Aug 19	25.20000 -0.88	25.94	24.62	25.88	59,869,044
02 Aug 19	26.08000 -2.52	26.89	25.85	25.85	70,762,928
01 Aug 19	28.60000 -0.65	29.30	27.55	28.25	35,594,628
31 Jul 19	29.25000 -0.48	30.16	29.02	29.60	26,136,296
30 Jul 19	29.73000 -0.01	30.56	29.44	29.60	35,159,904
29 Jul 19	29.74000 +1.05	30.87	28.09	28.20	61,505,220
26 Jul 19	28.69000 +0.82	28.90	27.52	27.72	56,321,448
25 Jul 19	27.87000 -0.15	28.39	27.51	27.78	52,508,356
24 Jul 19	28.02000 +0.83	28.50	26.90	27.00	64,765,988
23 Jul 19	27.19000 -0.48	27.68	26.52	27.68	42,381,544
22 Jul 19	27.67000 +0.10	27.95	27.15	27.83	41,796,584
19 Jul 19	27.57000 -0.98	28.21	27.35	27.80	78,661,656
18 Jul 19	28.55000 -2.86	30.20	28.27	30.00	61,987,188
17 Jul 19	31.41000 -0.37	32.08	31.33	31.66	24,051,268
16 Jul 19	31.78000 -0.67	32.40	31.58	31.85	28,788,708
15 Jul 19	32.45000 -3.61	33.40	32.45	32.80	35,672,640
12 Jul 19	36.06000 +0.48	36.10	35.31	35.58	9,128,193
11 Jul 19	35.58000 -0.13	36.63	35.30	35.90	9,363,001
10 Jul 19	35.71000 +0.09	35.96	35.40	35.70	7,710,666
09 Jul 19	35.62000 +0.22	35.76	35.02	35.39	7,045,706
08 Jul 19	35.40000 -1.04	36.80	35.29	36.16	14,206,023
05 Jul 19	36.44000 +0.28	36.78	36.00	36.29	8,648,065
04 Jul 19	36.16000 -0.54	37.33	36.00	36.90	12,341,816
03 Jul 19	36.70000 -0.87	37.57	36.51	37.50	13,425,652
02 Jul 19	37.57000 +0.29	37.88	36.81	36.93	20,835,446
01 Jul 19	37.28000 +2.90	37.55	35.25	35.40	32,751,716
28 Jun 19	34.38000 -0.61	34.95	34.00	34.86	9,850,128
27 Jun 19	34.99000 +0.73	35.21	34.40	34.50	10,971,370
26 Jun 19	34.26000 +0.06	34.45	33.78	33.81	7,597,438
25 Jun 19	34.20000 -0.78	34.98	33.66	34.98	13,016,108
24 Jun 19	34.98000 -0.81	35.51	34.85	35.51	12,576,699
21 Jun 19	35.79000 +0.38	36.16	35.18	35.55	17,109,874
20 Jun 19	35.41000 +0.89	35.76	34.53	34.70	17,174,316
19 Jun 19	34.52000 +1.01	35.55	34.51	35.00	22,336,898
18 Jun 19	33.51000 +0.16	33.77	33.12	33.28	6,864,437
17 Jun 19	33.35000 -0.44	34.09	33.22	33.86	9,112,557
14 Jun 19	33.79000 -1.11	35.05	33.73	35.05	13,756,660
13 Jun 19	34.90000 -0.52	35.77	34.85	35.40	10,477,878
12 Jun 19	35.42000 +0.06	35.82	34.76	35.20	13,844,527
11 Jun 19	35.36000 +0.94	35.57	34.17	34.65	19,743,164
10 Jun 19	34.42000 +1.26	34.75	33.35	33.35	15,241,367
06 Jun 19	33.16000 -1.04	34.19	33.13	33.97	13,049,976
05 Jun 19	34.20000 +1.10	34.38	33.29	33.30	19,854,924
04 Jun 19	33.10000 +0.11	33.28	32.67	32.99	10,129,443
03 Jun 19	32.99000 -0.14	33.50	32.70	33.17	14,209,156
31 May 19	33.13000 +0.87	33.30	32.19	32.25	15,841,728
30 May 19	32.26000 -0.57	32.70	31.86	32.70	9,767,513
29 May 19	32.83000 +0.15	33.06	32.42	32.55	8,123,743
28 May 19	32.68000 -0.63	33.31	32.63	33.28	14,138,005
27 May 19	33.31000 +0.73	33.77	31.80	32.37	16,260,474
24 May 19	32.58000 +0.15	33.28	32.44	32.60	8,658,278
23 May 19	32.43000 -1.45	33.80	32.08	33.80	14,890,383
22 May 19	33.88000 +0.55	34.33	33.00	33.33	18,031,156
21 May 19	33.33000 +1.23	33.63	32.36	32.49	18,074,202
20 May 19	32.10000 -1.17	32.93	31.52	32.76	20,844,180
17 May 19	33.27000 -1.72	35.12	32.84	34.99	23,598,684
16 May 19	34.99000 -0.08	35.34	34.41	35.07	14,926,143
15 May 19	35.07000 +0.29	35.24	34.51	35.07	15,879,766
14 May 19	34.78000 -1.42	36.39	34.71	35.66	22,386,648
13 May 19	36.20000 -1.80	37.53	35.68	37.30	21,709,864
10 May 19	38.00000 +1.50	38.05	35.93	37.00	15,601,742
09 May 19	36.50000 -0.69	37.63	36.24	36.80	12,607,294
08 May 19	37.19000 -1.12	38.38	37.10	37.40	13,829,844
07 May 19	38.31000 +2.20	38.98	36.58	36.58	23,169,374
06 May 19	36.11000 -2.99	37.77	35.50	37.00	24,714,872
30 Apr 19	39.10000 +1.50	39.34	37.61	37.90	15,504,384
29 Apr 19	37.60000 -0.23	38.53	36.46	37.76	20,080,176
26 Apr 19	37.83000 -1.34	39.49	37.77	38.97	17,612,968
25 Apr 19	39.17000 -1.82	40.85	39.14	40.84	18,084,684
24 Apr 19	40.99000 +0.45	41.12	40.15	40.58	14,798,481
23 Apr 19	40.54000 -0.65	42.11	40.52	41.47	24,881,868
22 Apr 19	41.19000 -1.70	43.09	40.94	42.94	13,948,985
19 Apr 19	42.89000 +0.71	43.06	41.72	42.17	13,025,266
18 Apr 19	42.18000 -0.63	43.25	41.91	42.85	12,344,777
17 Apr 19	42.81000 +0.11	43.80	42.56	42.90	20,352,746
16 Apr 19	42.70000 +1.33	42.76	40.89	40.89	17,530,502
15 Apr 19	41.37000 +0.77	42.25	41.10	41.12	21,490,336
12 Apr 19	40.60000 -0.34	41.39	40.37	40.86	9,990,747
11 Apr 19	40.94000 -0.63	42.09	40.90	41.68	13,570,670
10 Apr 19	41.57000 -1.08	42.35	41.12	42.35	20,496,628
09 Apr 19	42.65000 +0.06	43.08	42.10	42.40	14,457,940
08 Apr 19	42.59000 -1.04	43.95	42.18	43.66	23,325,324
04 Apr 19	43.63000 -0.22	44.57	43.51	43.78	20,588,992
03 Apr 19	43.85000 -0.74	44.48	43.10	43.96	24,792,388
02 Apr 19	44.59000 +1.62	46.89	42.38	42.90	51,095,736
01 Apr 19	42.97000 +0.77	43.19	40.80	41.18	50,820,140
29 Mar 19	42.20000 +1.69	42.33	40.30	40.58	25,836,228
28 Mar 19	40.51000 +0.21	41.27	39.70	39.96	18,012,666
27 Mar 19	40.30000 +0.66	40.66	38.99	39.94	14,866,169
26 Mar 19	39.64000 -0.82	41.04	39.48	40.67	18,451,310
25 Mar 19	40.46000 -1.37	41.59	40.41	41.01	19,077,372
22 Mar 19	41.83000 -0.56	42.38	41.60	42.31	13,751,968
21 Mar 19	42.39000 +0.02	42.84	42.16	42.42	13,399,921
20 Mar 19	42.37000 -0.76	43.26	41.86	43.16	13,369,393
19 Mar 19	43.13000 -0.25	43.80	42.87	43.65	14,974,705
18 Mar 19	43.38000 +1.22	43.57	41.42	42.16	21,867,040
15 Mar 19	42.16000 +0.33	42.88	42.00	42.27	17,547,988
14 Mar 19	41.83000 -0.22	42.42	41.41	41.67	15,064,510
13 Mar 19	42.05000 -1.94	43.31	41.86	43.31	31,068,944
12 Mar 19	43.99000 -0.52	45.90	43.03	45.09	38,135,344
11 Mar 19	44.51000 +1.96	44.70	42.71	42.71	37,674,112
08 Mar 19	42.55000 +0.11	45.10	39.80	40.60	56,482,328
07 Mar 19	42.44000 -1.73	43.48	42.08	42.80	45,952,536
06 Mar 19	44.17000 +1.91	45.98	43.38	45.91	51,969,936
05 Mar 19	42.26000 +0.26	42.28	40.84	41.61	22,123,564
04 Mar 19	42.00000 +1.99	42.60	40.23	40.25	38,859,252
01 Mar 19	40.01000 +0.24	40.47	39.15	40.30	17,603,512
28 Feb 19	39.77000 -0.71	40.16	38.88	39.70	23,931,650
27 Feb 19	40.48000 -0.42	42.30	39.72	40.80	25,188,840
26 Feb 19	40.90000 +0.57	42.90	39.74	40.40	34,490,052
25 Feb 19	40.33000 +1.18	41.50	39.50	40.02	39,511,576
22 Feb 19	39.15000 +1.55	39.30	37.03	37.70	24,498,692
21 Feb 19	37.60000 -0.55	38.88	37.31	38.15	22,118,090
20 Feb 19	38.15000 -0.32	38.33	37.71	38.00	13,302,535
19 Feb 19	38.47000 -0.52	39.14	37.71	39.00	22,971,772
18 Feb 19	38.99000 +2.55	39.08	36.77	36.77	29,054,208
15 Feb 19	36.44000 -0.69	37.65	36.34	37.18	22,850,324
14 Feb 19	37.13000 -0.27	37.49	36.63	37.40	24,518,132
13 Feb 19	37.40000 +2.24	38.68	35.27	35.70	44,526,776
12 Feb 19	35.16000 +0.41	35.60	34.20	34.35	26,124,198
11 Feb 19	34.75000 +1.53	34.88	33.35	33.95	28,704,830
01 Feb 19	33.22000 +1.65	33.78	31.80	31.81	27,291,716
31 Jan 19	31.57000 +0.72	32.02	31.04	31.17	18,274,534
30 Jan 19	30.85000 +0.01	31.59	30.80	30.81	13,591,483
29 Jan 19	30.84000 -0.72	31.50	30.50	31.50	17,219,448
28 Jan 19	31.56000 +0.26	32.30	30.80	31.80	21,906,736
25 Jan 19	31.30000 +1.22	31.83	30.11	30.18	27,267,052
24 Jan 19	30.08000 +0.08	30.38	29.40	30.07	11,999,021
23 Jan 19	30.00000 -0.12	30.20	29.75	29.86	9,273,721
22 Jan 19	30.12000 -0.26	30.60	29.68	30.05	15,485,094
21 Jan 19	30.38000 +0.49	30.82	29.63	30.10	22,815,388
18 Jan 19	29.89000 +1.05	30.26	28.85	29.02	23,971,864
17 Jan 19	28.84000 +0.17	29.06	28.67	28.80	12,778,626
16 Jan 19	28.67000 -0.43	29.15	28.45	29.14	15,796,879
15 Jan 19	29.10000 +1.73	29.11	27.16	27.18	22,248,264
14 Jan 19	27.37000 -1.34	28.87	27.21	28.72	19,257,240
11 Jan 19	28.71000 -0.05	29.12	28.37	28.76	9,123,853
10 Jan 19	28.76000 -0.11	29.10	28.55	28.87	7,400,216
09 Jan 19	28.87000 +0.21	29.57	28.63	28.85	14,854,126
08 Jan 19	28.66000 -0.21	29.13	28.51	28.80	10,294,550
07 Jan 19	28.87000 +1.01	29.12	28.10	28.16	17,413,428
04 Jan 19	27.86000 +0.30	28.14	26.72	26.80	17,177,516
03 Jan 19	27.56000 -1.75	29.00	27.51	29.00	21,861,748
02 Jan 19	29.31000 -1.05	30.65	29.16	30.54	13,299,689
28 Dec 18	30.36000 +0.34	30.70	30.05	30.20	10,230,377
27 Dec 18	30.02000 +0.17	30.73	30.01	30.66	14,665,616
26 Dec 18	29.85000 -0.28	30.31	29.65	30.15	6,211,217
25 Dec 18	30.13000 -0.18	30.24	29.41	29.76	9,595,662
24 Dec 18	30.31000 +0.22	30.60	29.77	29.95	9,274,709
21 Dec 18	30.09000 +0.24	30.11	29.37	29.66	12,681,091
20 Dec 18	29.85000 -0.31	30.28	29.45	30.00	15,678,998
19 Dec 18	30.16000 -0.41	30.85	30.02	30.73	9,878,225
18 Dec 18	30.57000 -0.89	31.46	30.51	31.25	13,489,350
17 Dec 18	31.46000 -0.21	31.99	31.10	31.60	8,437,105
14 Dec 18	31.67000 -0.82	32.49	31.66	32.49	9,597,149
13 Dec 18	32.49000 +0.91	32.65	31.60	31.68	13,531,854
12 Dec 18	31.58000 +0.09	31.79	31.44	31.65	7,898,302
11 Dec 18	31.49000 -1.10	32.44	30.68	32.29	19,627,244
10 Dec 18	32.59000 -0.38	32.81	32.13	32.50	9,767,670
07 Dec 18	32.97000 +0.08	33.32	32.83	32.95	6,558,721
06 Dec 18	32.89000 -1.30	33.75	32.64	33.75	15,318,945
05 Dec 18	34.19000 -0.56	34.65	33.76	33.81	11,306,268
04 Dec 18	34.75000 -0.28	35.17	34.30	34.97	12,007,205
03 Dec 18	35.03000 +1.41	35.79	34.56	35.09	26,366,538
30 Nov 18	33.62000 +0.92	33.69	32.25	32.60	13,488,603
29 Nov 18	32.70000 -0.41	33.97	32.70	33.61	11,799,040
28 Nov 18	33.11000 +0.97	33.16	31.91	32.33	11,945,651
27 Nov 18	32.14000 +0.18	32.79	31.90	32.49	7,782,509
26 Nov 18	31.96000 -0.29	32.54	31.85	32.15	5,963,802
23 Nov 18	32.25000 -1.13	33.48	32.14	33.48	13,926,322
22 Nov 18	33.38000 -0.42	33.90	33.30	33.80	9,022,506
21 Nov 18	33.80000 +0.20	34.09	32.80	32.90	11,133,248
20 Nov 18	33.60000 -1.74	34.98	33.55	34.98	23,647,500
19 Nov 18	35.34000 +0.21	35.46	34.72	35.00	18,989,180
16 Nov 18	35.13000 +1.70	35.77	33.50	33.50	38,360,988
15 Nov 18	33.43000 +0.37	33.45	32.80	32.93	14,289,188
14 Nov 18	33.06000 -0.41	33.36	32.93	33.31	13,079,607
13 Nov 18	33.47000 -0.27	33.80	32.73	33.05	18,831,216
12 Nov 18	33.74000 +1.11	33.80	32.32	32.62	16,471,632
09 Nov 18	32.63000 -0.02	32.97	32.12	32.40	8,888,873
08 Nov 18	32.65000 -0.50	33.68	32.50	33.52	15,541,707
07 Nov 18	33.15000 -0.17	34.17	33.02	33.50	19,359,416
06 Nov 18	33.32000 -0.68	33.79	32.93	33.79	15,482,235
05 Nov 18	34.00000 -1.20	34.99	33.33	34.65	29,661,424
02 Nov 18	35.20000 +3.20	35.20	33.27	33.80	47,396,848
01 Nov 18	32.00000 +0.64	33.17	31.83	31.83	26,674,004
31 Oct 18	31.36000 +0.74	31.68	30.58	30.93	18,752,736
30 Oct 18	30.62000 +0.57	30.87	29.44	29.47	21,801,880
29 Oct 18	30.05000 -0.10	30.71	29.52	30.20	20,599,000
26 Oct 18	30.15000 -0.13	31.10	29.83	30.80	19,328,100
25 Oct 18	30.28000 -1.34	30.48	29.64	30.00	22,462,208
24 Oct 18	31.62000 -1.27	33.12	31.41	32.39	27,376,568
23 Oct 18	32.89000 -2.40	34.66	32.52	34.66	39,988,080
22 Oct 18	35.29000 +0.79	35.57	31.93	34.55	62,271,200
19 Oct 18	34.50000 -1.49	35.98	32.39	35.50	25,573,672
18 Oct 18	35.99000 -0.18	36.58	35.29	35.85	6,352,034
17 Oct 18	36.17000 +0.78	36.35	34.78	35.98	9,735,604
16 Oct 18	35.39000 -0.62	36.29	34.75	36.00	9,850,310
15 Oct 18	36.01000 -0.29	37.22	35.65	36.55	9,502,845
12 Oct 18	36.30000 +0.63	36.83	35.65	35.65	12,774,299
11 Oct 18	35.67000 -2.10	37.26	35.01	36.12	21,011,570
10 Oct 18	37.77000 -0.54	38.78	37.34	38.28	10,378,373
09 Oct 18	38.31000 -1.39	40.14	37.73	39.51	16,662,465
08 Oct 18	39.70000 -2.67	41.64	39.67	41.64	14,470,307
28 Sep 18	42.37000 +0.66	42.38	41.50	41.90	9,143,137
27 Sep 18	41.71000 -1.09	42.91	41.51	42.91	10,070,754
26 Sep 18	42.80000 +0.40	43.37	42.15	42.65	11,342,851
25 Sep 18	42.40000 -0.40	42.99	42.21	42.30	5,547,620
21 Sep 18	42.80000 +1.11	43.15	41.42	41.73	10,619,018
20 Sep 18	41.69000 +0.00	42.45	41.32	41.58	8,437,550
19 Sep 18	41.69000 +0.89	41.95	40.45	40.69	8,353,647
18 Sep 18	40.80000 +0.59	41.01	39.55	39.76	6,574,919
17 Sep 18	40.21000 +0.00	40.54	39.55	40.01	5,572,318
14 Sep 18	40.21000 -0.08	40.54	39.46	40.39	6,488,144
13 Sep 18	40.29000 +0.77	40.98	39.68	40.52	10,278,321
12 Sep 18	39.52000 -0.46	40.38	39.40	39.98	6,473,252
11 Sep 18	39.98000 +0.29	40.17	39.25	39.57	6,766,308
10 Sep 18	39.69000 -1.81	41.15	39.20	41.15	16,194,383
07 Sep 18	41.50000 -0.03	42.75	41.36	41.77	6,750,637
06 Sep 18	41.53000 -0.42	42.38	41.23	41.62	6,038,084
05 Sep 18	41.95000 -1.25	43.15	41.71	42.99	6,541,560
04 Sep 18	43.20000 +0.43	43.38	42.55	42.60	6,333,991
03 Sep 18	42.77000 -0.91	43.50	41.94	43.50	8,764,624
31 Aug 18	43.68000 -1.03	44.69	43.13	44.69	7,746,679
30 Aug 18	44.71000 +0.21	45.44	44.45	44.88	8,309,480
29 Aug 18	44.50000 -0.57	45.26	44.38	45.10	7,783,058
28 Aug 18	45.07000 +0.22	46.13	44.85	44.89	15,145,848
27 Aug 18	44.85000 +1.41	45.18	43.27	43.27	13,507,389
24 Aug 18	43.44000 -0.43	43.83	42.88	43.80	6,753,194
23 Aug 18	43.87000 -0.08	44.54	43.31	44.00	7,036,390
22 Aug 18	43.95000 -0.95	45.00	43.90	44.91	8,097,979
21 Aug 18	44.90000 +0.93	45.45	43.50	43.89	19,185,504
20 Aug 18	43.97000 +1.47	44.20	42.68	43.00	15,291,250
17 Aug 18	42.50000 +0.00	43.89	42.20	43.40	8,342,785
16 Aug 18	42.50000 -0.61	43.90	41.81	42.95	11,284,161
15 Aug 18	43.11000 -0.74	44.60	42.71	44.60	11,915,551
14 Aug 18	43.85000 -0.24	44.47	43.55	44.10	10,823,582
13 Aug 18	44.09000 +0.64	44.18	42.61	43.00	16,554,720
10 Aug 18	43.45000 +1.36	44.55	42.60	42.65	24,370,176
09 Aug 18	42.09000 +2.08	42.65	39.55	40.00	19,852,676
08 Aug 18	40.01000 -2.29	42.00	39.40	42.00	16,906,374
07 Aug 18	42.30000 +1.59	42.40	40.26	41.25	14,470,087
06 Aug 18	40.71000 -0.44	41.89	39.63	40.75	22,765,502
03 Aug 18	41.15000 -2.76	43.88	40.86	43.85	29,078,260
02 Aug 18	43.91000 -1.93	45.90	42.44	45.85	32,041,092
01 Aug 18	45.84000 -2.35	48.15	45.82	47.99	32,850,760
31 Jul 18	48.19000 +1.28	48.30	46.70	46.80	12,688,421
30 Jul 18	46.91000 -1.58	48.45	46.59	47.97	16,183,679
27 Jul 18	48.49000 +0.83	49.19	46.00	46.50	23,567,168
26 Jul 18	47.66000 -2.32	49.95	47.41	49.86	20,034,268
25 Jul 18	49.98000 -0.90	51.14	49.39	51.00	13,870,954
24 Jul 18	50.88000 +0.12	51.78	50.63	51.58	15,408,429
23 Jul 18	50.76000 +0.04	52.14	49.71	50.30	18,968,280
20 Jul 18	50.72000 +1.53	50.85	48.71	49.12	17,412,044
19 Jul 18	49.19000 -0.81	50.87	49.07	50.38	13,485,425
18 Jul 18	50.00000 -1.19	51.97	50.00	51.30	13,796,219
17 Jul 18	51.19000 -0.58	52.10	50.33	51.65	10,110,972
16 Jul 18	51.77000 -0.31	52.56	51.57	51.98	10,689,042
13 Jul 18	52.08000 +1.27	52.30	50.65	50.65	16,915,900
12 Jul 18	50.81000 +2.09	51.38	48.58	48.58	21,576,220
11 Jul 18	48.72000 -1.14	49.26	47.56	48.50	13,227,973
10 Jul 18	49.86000 +0.44	50.09	49.12	49.55	12,501,031
09 Jul 18	49.42000 +2.80	49.58	47.00	47.00	21,344,244
06 Jul 18	46.62000 +0.17	48.05	45.65	46.47	20,905,576
05 Jul 18	46.45000 -0.85	47.54	45.70	47.34	20,851,644
04 Jul 18	47.30000 -2.17	49.17	47.05	49.17	22,550,638
03 Jul 18	49.47000 -1.42	50.70	47.94	50.70	26,082,246
02 Jul 18	50.89000 -2.30	53.47	49.90	53.47	21,386,348
29 Jun 18	53.19000 +2.54	53.19	50.24	51.12	13,952,622
28 Jun 18	50.65000 +0.45	52.00	49.71	49.80	15,041,135
27 Jun 18	50.20000 -1.95	52.70	50.01	52.62	11,865,544
26 Jun 18	52.15000 +0.59	52.71	50.13	50.52	9,647,898
25 Jun 18	51.56000 -0.76	52.88	51.42	52.65	8,579,485
22 Jun 18	52.32000 +0.84	52.60	49.68	50.57	12,763,846
21 Jun 18	51.48000 -2.12	53.86	51.38	53.22	17,005,208
20 Jun 18	53.60000 +0.51	54.31	51.85	53.02	14,067,551
19 Jun 18	53.09000 -2.73	55.50	51.85	54.42	20,879,408
15 Jun 18	55.82000 -0.93	57.49	55.80	57.38	11,083,545
14 Jun 18	56.75000 +1.25	57.87	55.75	55.75	16,219,087
13 Jun 18	55.50000 -2.70	60.28	55.32	59.00	24,069,328
12 Jun 18	58.20000 -0.25	60.07	57.68	58.58	13,749,637
11 Jun 18	58.45000 -1.45	60.20	57.57	59.92	15,640,143
08 Jun 18	59.90000 +1.87	59.95	58.04	58.48	20,072,976
07 Jun 18	58.03000 +0.23	59.79	57.80	58.50	18,941,404
06 Jun 18	57.80000 -0.20	59.05	57.61	57.68	15,082,713
05 Jun 18	58.00000 +2.59	58.37	55.50	55.93	25,340,700
04 Jun 18	55.41000 +1.56	55.84	54.40	54.40	10,705,175
01 Jun 18	53.85000 -1.15	54.88	53.22	54.60	8,952,275
31 May 18	55.00000 +2.10	55.00	53.26	53.26	8,653,983
30 May 18	52.90000 -1.76	54.08	52.14	52.80	8,856,324
29 May 18	54.66000 -0.52	55.55	54.50	55.37	6,673,885
28 May 18	55.18000 +1.36	55.73	53.36	53.80	11,078,196
25 May 18	53.82000 +0.32	54.86	53.00	53.68	9,233,668
24 May 18	53.50000 -2.08	55.99	53.22	55.97	9,556,029
23 May 18	55.58000 +0.31	56.59	54.98	55.35	11,329,551
22 May 18	55.27000 +0.65	55.40	54.23	54.66	7,371,950
21 May 18	54.62000 +0.62	55.96	54.00	54.15	13,215,374
18 May 18	54.00000 -0.17	54.29	52.22	54.29	8,239,362
17 May 18	54.17000 +0.38	54.26	53.32	54.00	8,438,163
16 May 18	53.79000 +1.00	54.50	52.79	52.89	14,892,057
15 May 18	52.79000 +0.09	53.43	52.27	53.10	8,998,983
14 May 18	52.70000 +0.88	53.51	52.05	52.29	14,082,577
11 May 18	51.82000 -0.06	52.35	51.60	52.35	8,090,552
10 May 18	51.88000 -0.12	52.52	51.53	52.52	8,792,463
09 May 18	52.00000 +0.38	52.60	51.20	51.82	10,980,207
08 May 18	51.62000 +1.66	52.08	49.97	49.97	16,526,540
07 May 18	49.96000 +1.27	50.18	49.20	49.40	16,127,584
04 May 18	48.69000 -0.31	49.34	48.45	49.00	11,504,805
03 May 18	49.00000 +1.79	49.09	46.50	47.50	19,566,252
02 May 18	47.21000 +0.51	47.98	46.70	47.01	17,273,196
27 Apr 18	46.70000 -0.58	47.84	46.03	47.65	18,909,618
26 Apr 18	47.28000 -0.30	48.15	46.22	47.31	17,149,868
25 Apr 18	47.58000 -1.42	48.78	46.79	48.70	31,091,204
24 Apr 18	49.00000 +0.16	49.23	46.00	47.70	34,730,396
23 Apr 18	48.84000 -3.59	52.57	48.20	52.20	27,764,000
20 Apr 18	52.43000 -0.22	53.20	51.78	52.45	11,349,415
19 Apr 18	52.65000 +1.43	52.96	51.78	52.11	12,171,531
18 Apr 18	51.22000 +0.12	52.20	50.00	51.60	17,281,024
17 Apr 18	51.10000 -4.10	55.14	50.21	55.00	28,823,836
16 Apr 18	55.20000 +0.17	55.95	54.33	54.39	9,824,055
13 Apr 18	55.03000 -0.07	55.99	54.92	55.49	6,150,402
12 Apr 18	55.10000 +0.00	55.45	54.72	55.00	5,126,184
11 Apr 18	55.10000 +0.62	55.79	54.70	54.88	10,359,079
10 Apr 18	54.48000 +1.48	54.66	52.55	53.49	10,258,890
09 Apr 18	53.00000 -0.05	53.68	51.82	52.85	8,863,016
04 Apr 18	53.05000 -1.45	54.88	52.90	54.80	10,775,388
03 Apr 18	54.50000 -0.14	55.60	53.80	54.57	10,660,654
02 Apr 18	54.64000 -0.06	55.70	54.50	54.52	11,266,002
30 Mar 18	54.70000 +1.80	55.80	53.49	54.01	19,714,532
29 Mar 18	52.90000 +0.00	53.90	51.84	53.15	10,181,652
28 Mar 18	52.90000 -1.94	54.80	52.70	53.83	11,087,128
27 Mar 18	54.84000 +0.99	55.61	54.32	54.88	10,981,536
26 Mar 18	53.85000 +1.60	53.95	51.25	51.30	12,170,197
23 Mar 18	52.25000 -1.60	52.88	50.40	50.50	25,310,684
22 Mar 18	53.85000 -2.69	57.28	53.81	56.48	16,322,034
21 Mar 18	56.54000 -0.48	58.12	56.50	56.94	11,392,412
20 Mar 18	57.02000 +0.12	57.45	55.90	56.35	9,577,079
19 Mar 18	56.90000 +0.00	58.33	56.80	56.96	10,027,307
16 Mar 18	56.90000 -1.09	58.15	56.83	57.89	8,370,683
15 Mar 18	57.99000 -0.33	58.95	57.15	58.00	14,074,570
14 Mar 18	58.32000 +0.41	59.25	57.50	58.10	13,817,805
13 Mar 18	57.91000 -1.19	58.99	57.50	58.75	15,095,558
12 Mar 18	59.10000 +0.01	60.45	58.50	59.29	22,624,240
09 Mar 18	59.09000 +3.18	59.33	56.03	56.50	26,925,580
08 Mar 18	55.91000 +0.64	56.78	55.14	55.66	13,177,116
07 Mar 18	55.27000 -0.64	56.78	54.89	55.60	13,427,029
06 Mar 18	55.91000 -0.19	57.92	55.44	56.40	15,310,622
05 Mar 18	56.10000 +0.04	57.03	55.08	56.06	12,827,590
02 Mar 18	56.06000 -1.42	57.48	55.13	56.81	15,673,271
01 Mar 18	57.48000 +0.56	57.66	56.13	56.50	15,676,082
28 Feb 18	56.92000 +1.82	58.57	54.54	54.90	25,446,140
27 Feb 18	55.10000 +0.10	56.28	54.66	55.24	15,867,511
26 Feb 18	55.00000 +3.50	55.99	52.06	52.06	27,297,708
23 Feb 18	51.50000 -0.39	52.18	51.07	51.70	8,039,483
22 Feb 18	51.89000 +1.49	52.58	50.81	51.00	13,048,169
14 Feb 18	50.40000 +0.51	50.82	49.31	50.10	9,704,111
13 Feb 18	49.89000 +0.40	51.38	49.59	49.59	15,434,022
12 Feb 18	49.49000 +3.52	49.88	46.45	46.50	19,766,844
09 Feb 18	45.97000 -1.32	47.29	45.00	45.65	16,543,855
08 Feb 18	47.29000 +1.63	47.55	44.88	45.66	16,347,018
07 Feb 18	45.66000 -1.40	48.45	44.50	48.02	23,295,300
06 Feb 18	47.06000 -1.63	48.25	46.55	46.87	21,724,586
05 Feb 18	48.69000 -1.35	50.10	48.03	48.90	15,337,547
02 Feb 18	50.04000 +1.08	50.43	47.87	49.34	17,734,674
01 Feb 18	48.96000 -0.38	50.23	48.22	49.30	15,717,197
31 Jan 18	49.34000 -0.68	50.28	47.82	49.70	18,552,558
30 Jan 18	50.02000 -0.16	50.58	49.51	49.81	14,567,321
29 Jan 18	50.18000 -2.93	52.88	49.92	52.88	37,878,016
26 Jan 18	53.11000 -1.31	54.75	52.99	54.05	16,168,302
25 Jan 18	54.42000 +0.51	55.54	53.80	53.85	20,340,912
24 Jan 18	53.91000 +0.18	54.48	52.96	53.89	20,209,444
23 Jan 18	53.73000 -0.32	55.15	53.40	54.06	18,816,324
22 Jan 18	54.05000 +1.93	54.20	51.38	52.00	25,590,442
19 Jan 18	52.12000 +0.19	53.04	50.47	51.75	22,287,686
18 Jan 18	51.93000 -0.39	53.13	51.22	52.11	14,103,420
17 Jan 18	52.32000 -3.63	54.60	50.37	54.50	52,135,200
16 Jan 18	55.95000 +2.03	56.83	53.93	54.30	33,946,980
15 Jan 18	53.92000 -0.42	56.11	53.41	54.50	25,073,596
12 Jan 18	54.34000 -0.54	55.14	53.90	54.75	14,555,337
11 Jan 18	54.88000 +0.83	55.69	53.30	53.70	25,837,142
10 Jan 18	54.05000 +0.60	54.38	52.00	53.45	29,728,668
09 Jan 18	53.45000 +3.07	53.50	50.18	50.52	30,250,898
08 Jan 18	50.38000 -1.17	51.29	49.43	51.29	20,266,580
05 Jan 18	51.55000 +0.04	52.92	51.02	51.25	19,078,664
04 Jan 18	51.51000 -0.04	51.90	51.01	51.50	14,960,291
03 Jan 18	51.55000 +1.42	51.88	49.51	50.19	24,710,344
02 Jan 18	50.13000 +0.73	50.28	48.63	49.54	18,047,400
29 Dec 17	49.40000 +0.29	49.68	48.44	49.12	20,728,300
28 Dec 17	49.11000 -1.41	50.72	49.02	50.55	22,882,576
27 Dec 17	50.52000 -1.96	52.29	50.50	52.01	19,360,328
26 Dec 17	52.48000 +0.49	52.76	50.73	51.59	17,107,150
25 Dec 17	51.99000 -2.18	54.53	51.60	54.50	28,979,034
22 Dec 17	54.17000 +0.19	54.36	53.60	53.81	16,068,784
21 Dec 17	53.98000 +2.55	54.12	50.98	51.18	29,761,792
20 Dec 17	51.43000 -1.17	52.82	51.29	52.40	15,268,400
19 Dec 17	52.60000 +0.44	52.93	51.70	52.41	15,396,395
18 Dec 17	52.16000 -0.89	53.55	51.05	53.04	15,101,776
15 Dec 17	53.05000 -1.40	54.09	52.68	54.06	18,010,432
14 Dec 17	54.45000 +0.51	55.48	53.46	54.19	24,005,704
13 Dec 17	53.94000 +1.28	54.68	52.82	52.87	22,914,308
12 Dec 17	52.66000 -0.62	53.93	52.48	53.20	20,580,508
11 Dec 17	53.28000 +1.55	53.50	51.12	51.59	23,727,476
08 Dec 17	51.73000 +2.41	51.87	49.30	49.30	18,999,098
07 Dec 17	49.32000 -2.01	51.21	49.30	51.11	16,431,503
06 Dec 17	51.33000 -0.03	52.17	49.68	51.50	19,649,010
05 Dec 17	51.36000 +0.39	53.00	50.26	50.31	23,351,916
04 Dec 17	50.97000 +0.99	52.00	49.80	50.00	19,449,364
01 Dec 17	49.98000 +1.47	50.80	48.76	48.76	21,986,690
30 Nov 17	48.51000 -2.79	51.48	47.83	50.75	27,436,940
29 Nov 17	51.30000 -1.41	53.18	50.23	52.68	18,208,088
28 Nov 17	52.71000 +1.33	52.85	51.10	51.53	18,758,080
27 Nov 17	51.38000 -1.10	52.19	49.21	51.81	22,666,440
24 Nov 17	52.48000 +0.76	53.15	51.23	51.25	23,736,436
23 Nov 17	51.72000 -5.06	56.09	51.72	56.03	38,630,216
22 Nov 17	56.78000 -2.54	60.00	55.56	59.32	37,843,564
21 Nov 17	59.32000 +3.43	59.32	55.20	55.60	36,641,464
20 Nov 17	55.89000 +0.39	56.92	53.36	54.90	24,192,048
17 Nov 17	55.50000 -1.49	57.13	54.74	56.58	21,365,994
16 Nov 17	56.99000 +1.85	57.00	53.30	54.88	27,758,396
15 Nov 17	55.14000 -2.36	57.98	53.20	57.17	37,771,256
14 Nov 17	57.50000 +0.07	58.78	56.24	57.32	24,534,884
13 Nov 17	57.43000 +0.24	58.50	56.50	57.18	23,699,654
10 Nov 17	57.19000 +1.80	58.38	54.80	55.25	33,280,102
09 Nov 17	55.39000 +4.69	55.77	50.24	50.70	32,072,040
08 Nov 17	50.70000 -1.60	52.88	50.69	51.71	24,317,014
07 Nov 17	52.30000 -0.05	52.98	51.34	52.34	21,249,726
06 Nov 17	52.35000 +2.25	53.00	49.43	50.00	33,809,632
03 Nov 17	50.10000 +2.60	50.40	47.25	47.44	37,137,412
02 Nov 17	47.50000 +0.44	47.80	46.42	46.96	14,834,307
01 Nov 17	47.06000 -0.78	47.88	46.83	47.60	17,347,048
31 Oct 17	47.84000 +0.96	48.00	46.01	46.95	21,533,296
30 Oct 17	46.88000 -1.21	48.87	46.50	48.80	24,719,112
27 Oct 17	48.09000 +0.69	48.12	47.08	47.12	20,286,966
26 Oct 17	47.40000 -1.83	48.50	47.00	48.50	40,049,984
25 Oct 17	49.23000 +0.01	49.85	48.53	49.30	17,697,912
24 Oct 17	49.22000 +1.23	49.30	47.47	47.70	18,532,424
23 Oct 17	47.99000 +0.39	48.70	47.50	47.80	14,694,198
20 Oct 17	47.60000 +0.10	47.99	46.56	47.02	16,331,622
19 Oct 17	47.50000 -0.33	47.83	46.68	47.83	16,373,360
18 Oct 17	47.83000 +2.55	48.28	45.30	45.40	31,132,814
17 Oct 17	45.28000 +0.79	45.80	44.37	44.44	18,922,944
16 Oct 17	44.49000 -0.41	46.15	44.13	44.90	19,926,604
13 Oct 17	44.90000 +0.33	45.94	44.33	44.52	17,980,008
12 Oct 17	44.57000 +1.75	44.57	42.66	42.69	20,396,648
11 Oct 17	42.82000 +0.00	43.26	42.06	42.51	16,802,440
10 Oct 17	42.82000 -0.98	43.94	41.60	43.93	24,772,376
09 Oct 17	43.80000 +0.20	44.77	43.22	44.37	15,789,278
29 Sep 17	43.60000 +1.17	43.86	42.00	42.35	16,747,635
28 Sep 17	42.43000 +0.89	42.56	41.35	41.55	16,192,779
27 Sep 17	41.54000 +0.19	42.65	41.41	41.89	19,099,180
26 Sep 17	41.35000 +0.30	41.48	40.59	40.84	9,891,372
25 Sep 17	41.05000 -0.77	41.60	40.33	41.41	16,019,776
22 Sep 17	41.82000 +0.27	41.88	40.86	41.58	18,765,356
21 Sep 17	41.55000 +1.13	41.98	39.82	40.27	23,061,956
20 Sep 17	40.42000 +0.59	41.35	39.93	39.94	14,613,188
19 Sep 17	39.83000 -1.08	40.90	39.70	40.88	14,975,032
18 Sep 17	40.91000 +1.60	41.27	39.38	39.40	21,640,428
15 Sep 17	39.31000 +0.23	39.41	38.60	38.88	11,722,367
14 Sep 17	39.08000 -0.02	39.68	38.76	38.92	14,171,636
13 Sep 17	39.10000 -0.42	39.65	38.28	39.62	19,700,312
12 Sep 17	39.52000 -0.36	40.24	39.22	40.05	17,791,616
11 Sep 17	39.88000 -0.12	41.35	39.61	40.41	29,987,528
08 Sep 17	40.00000 +1.13	40.00	38.49	38.88	24,303,192
07 Sep 17	38.87000 +0.36	39.42	38.23	38.40	21,885,248
06 Sep 17	38.51000 +0.07	39.07	38.28	38.49	19,016,332
05 Sep 17	38.44000 -0.75	39.28	38.30	38.99	21,295,388
04 Sep 17	39.19000 +0.36	39.59	38.16	39.00	26,239,400
01 Sep 17	38.83000 -0.36	39.35	38.62	39.35	19,631,506
31 Aug 17	39.19000 +0.91	39.39	37.91	38.19	28,353,412
30 Aug 17	38.28000 -0.02	39.35	38.00	38.70	43,758,880
29 Aug 17	38.30000 +2.61	38.80	37.17	37.17	63,516,524
28 Aug 17	35.69000 +1.29	35.93	34.40	34.40	23,571,472
25 Aug 17	34.40000 -0.40	35.10	34.00	34.79	19,211,974
24 Aug 17	34.80000 -0.35	35.19	34.65	35.01	8,318,345
23 Aug 17	35.15000 +0.51	35.41	34.77	34.77	14,387,144
22 Aug 17	34.64000 -0.44	35.29	34.50	35.20	13,647,198
21 Aug 17	35.08000 +0.25	35.33	34.80	35.00	12,742,833
18 Aug 17	34.83000 -0.27	35.41	34.57	34.75	13,504,445
17 Aug 17	35.10000 -0.65	35.94	34.68	35.89	23,085,438
16 Aug 17	35.75000 -0.60	36.50	35.73	36.30	17,664,064
15 Aug 17	36.35000 -0.41	36.94	35.88	36.81	20,739,384
14 Aug 17	36.76000 +1.57	37.00	35.20	35.36	31,512,992
11 Aug 17	35.19000 +0.00	36.16	34.82	35.03	16,559,346
10 Aug 17	35.19000 +0.37	35.80	34.72	34.72	19,932,660
09 Aug 17	34.82000 +0.65	35.09	34.02	34.02	15,011,402
08 Aug 17	34.17000 -0.11	34.48	33.88	34.28	13,946,629
07 Aug 17	34.28000 +0.55	34.70	33.76	33.76	15,115,088
04 Aug 17	33.73000 -0.82	34.74	33.48	34.35	23,061,318
03 Aug 17	34.55000 -1.30	36.04	34.35	36.01	25,316,620
02 Aug 17	35.85000 +0.67	36.34	35.46	35.46	29,857,324
01 Aug 17	35.18000 -0.62	35.70	34.87	35.70	22,574,320
31 Jul 17	35.80000 -0.21	36.37	35.57	36.00	18,622,170
28 Jul 17	36.01000 -0.53	36.45	35.55	36.45	16,691,755
27 Jul 17	36.54000 +1.07	36.67	35.65	36.55	29,589,568
26 Jul 17	35.47000 -0.84	36.46	35.20	36.15	21,085,500
25 Jul 17	36.31000 -1.07	37.66	36.20	37.40	18,608,230
24 Jul 17	37.38000 -0.12	37.72	37.19	37.20	10,442,638
21 Jul 17	37.50000 -0.43	38.48	37.26	37.90	15,119,710
20 Jul 17	37.93000 +0.02	38.38	37.62	37.77	19,954,586
19 Jul 17	37.91000 +1.96	38.00	35.46	35.68	31,200,502
18 Jul 17	35.95000 -0.05	36.44	34.58	35.88	23,229,490
17 Jul 17	36.00000 -0.87	37.23	35.52	37.23	22,436,980
14 Jul 17	36.87000 +0.20	37.31	36.03	36.66	12,774,812
13 Jul 17	36.67000 -0.69	37.67	36.48	37.49	20,159,332
12 Jul 17	37.36000 +1.22	37.55	36.25	36.40	28,731,214
11 Jul 17	36.14000 +0.05	36.79	36.00	36.25	15,212,240
10 Jul 17	36.09000 -1.11	37.39	35.80	37.36	25,990,398
07 Jul 17	37.20000 +0.05	37.94	36.78	37.28	23,123,700
06 Jul 17	37.15000 +0.17	37.81	36.67	36.90	27,300,130
05 Jul 17	36.98000 +1.16	37.06	35.60	35.75	39,762,908
04 Jul 17	35.82000 +2.13	36.45	34.98	35.90	56,461,728
03 Jul 17	33.69000 -0.95	35.40	33.50	34.62	23,811,718
30 Jun 17	34.64000 -0.16	34.84	33.90	34.46	11,743,281
29 Jun 17	34.80000 +1.29	34.85	33.50	33.66	19,906,232
28 Jun 17	33.51000 -1.16	34.56	33.11	34.33	19,871,284
27 Jun 17	34.67000 -0.07	35.28	34.25	34.39	17,007,972
26 Jun 17	34.74000 +0.41	34.88	34.01	34.49	16,180,612
23 Jun 17	34.33000 +0.93	34.36	33.30	33.73	16,720,682
22 Jun 17	33.40000 -0.57	34.99	33.40	33.96	26,596,188
21 Jun 17	33.97000 +1.67	33.97	32.35	32.40	26,826,268
20 Jun 17	32.30000 +0.63	32.78	31.68	31.83	21,020,234
19 Jun 17	31.67000 -0.13	32.09	31.55	31.78	8,653,306
16 Jun 17	31.80000 +0.41	32.00	31.12	31.35	9,684,565
15 Jun 17	31.39000 +0.18	31.58	30.95	31.24	10,327,010
14 Jun 17	31.21000 -0.78	32.16	30.90	31.90	13,826,067
13 Jun 17	31.99000 +0.39	32.11	31.21	31.62	16,108,230
12 Jun 17	31.60000 -0.96	32.17	31.05	32.02	24,900,362
09 Jun 17	32.56000 -0.43	33.20	32.35	33.03	14,434,737
08 Jun 17	32.99000 +0.59	33.18	32.40	32.42	16,265,796
07 Jun 17	32.40000 +0.00	33.15	32.28	32.60	21,079,736
06 Jun 17	32.40000 -0.15	32.68	32.05	32.25	11,907,799
05 Jun 17	32.55000 +1.15	32.58	31.40	31.40	15,327,857
02 Jun 17	31.40000 +0.15	31.55	30.61	31.35	10,577,151
01 Jun 17	31.25000 +0.05	31.88	30.89	31.11	16,560,847
31 May 17	31.20000 +0.36	31.29	30.50	31.03	17,925,846
26 May 17	30.84000 -1.47	32.30	30.30	32.20	37,291,052
25 May 17	32.31000 -0.72	33.09	31.81	32.77	15,347,038
24 May 17	33.03000 +0.31	33.15	31.18	32.38	19,608,636
23 May 17	32.72000 +0.38	33.45	32.28	32.31	22,942,488
22 May 17	32.34000 +0.00	33.13	32.22	32.37	16,578,342
19 May 17	32.34000 -0.34	33.25	31.99	33.00	16,651,952
18 May 17	32.68000 -0.63	33.66	32.59	33.00	15,453,645
17 May 17	33.31000 -0.39	34.66	32.92	33.50	22,516,288
16 May 17	33.70000 +1.45	33.75	31.84	32.20	21,802,456
15 May 17	32.25000 +1.65	32.25	30.86	30.90	22,806,338
12 May 17	30.60000 -0.67	31.43	29.91	31.10	22,472,068
11 May 17	31.27000 +0.21	31.94	30.20	30.81	16,896,432
10 May 17	31.06000 -0.12	31.67	30.88	31.20	19,895,022
09 May 17	31.18000 +1.21	31.42	29.35	29.78	20,389,852
08 May 17	29.97000 -0.65	31.76	29.97	30.67	21,574,982
05 May 17	30.62000 +0.37	31.15	29.92	30.00	20,438,304
04 May 17	30.25000 +0.95	30.68	29.12	29.30	26,275,098
03 May 17	29.30000 -0.73	30.00	28.98	29.93	19,930,902
02 May 17	30.03000 +0.62	30.08	29.17	29.50	23,153,428
28 Apr 17	29.41000 -0.22	30.13	29.13	29.40	20,631,108
27 Apr 17	29.63000 +0.43	29.78	28.77	28.77	23,892,332
26 Apr 17	29.20000 +0.25	30.30	28.88	29.02	42,430,900
25 Apr 17	28.95000 +2.62	28.96	27.80	28.50	65,792,000
24 Apr 17	26.33000 -0.17	26.75	25.67	26.50	11,823,046
21 Apr 17	26.50000 +0.00	27.03	26.21	26.35	11,273,571
20 Apr 17	26.50000 +0.50	26.66	25.90	26.07	12,307,197
19 Apr 17	26.00000 +0.29	26.04	25.47	25.65	7,145,825
18 Apr 17	25.71000 +0.39	26.13	25.32	25.32	9,318,173
17 Apr 17	25.32000 +0.13	25.79	25.01	25.19	6,785,404
14 Apr 17	25.19000 -0.87	26.21	25.17	26.16	7,703,680
13 Apr 17	26.06000 -0.07	26.38	25.88	26.05	5,104,267
12 Apr 17	26.13000 +0.59	26.55	25.28	25.60	11,944,411
11 Apr 17	25.54000 -0.43	26.20	25.00	25.97	13,053,274
10 Apr 17	25.97000 -0.71	26.87	25.90	26.60	9,442,873
07 Apr 17	26.68000 +0.00	26.78	26.38	26.68	9,243,811
06 Apr 17	26.68000 -0.45	27.10	26.39	27.10	13,809,760
05 Apr 17	27.13000 +0.86	27.22	25.86	26.20	19,436,660
31 Mar 17	26.27000 +0.39	26.35	25.53	25.80	10,894,956
30 Mar 17	25.88000 -0.35	26.46	25.47	26.15	12,081,539
29 Mar 17	26.23000 +0.49	26.58	25.81	25.88	17,777,300
28 Mar 17	25.74000 -0.46	26.29	25.61	26.20	14,566,154
27 Mar 17	26.20000 -0.70	26.86	25.84	26.86	26,592,276
24 Mar 17	26.90000 -0.08	27.87	26.88	26.98	24,462,524
23 Mar 17	26.98000 +0.67	27.09	26.08	26.31	20,886,314
22 Mar 17	26.31000 -0.21	26.65	26.05	26.26	13,778,476
21 Mar 17	26.52000 -0.16	26.81	26.34	26.50	10,694,402
20 Mar 17	26.68000 +0.39	26.78	26.03	26.24	12,481,772
17 Mar 17	26.29000 -0.50	27.15	26.10	26.65	20,345,260
16 Mar 17	26.79000 -0.17	26.98	26.35	26.59	15,193,977
15 Mar 17	26.96000 +1.80	26.96	24.76	25.18	41,122,196
14 Mar 17	25.16000 -1.12	26.50	25.10	26.31	23,260,108
13 Mar 17	26.28000 +1.08	26.52	25.16	25.21	23,323,824
10 Mar 17	25.20000 -0.54	25.68	25.05	25.50	10,903,799
09 Mar 17	25.74000 -0.06	25.93	25.28	25.61	11,722,193
08 Mar 17	25.80000 +0.14	26.03	25.24	25.45	13,659,347
07 Mar 17	25.66000 +0.11	26.05	25.33	25.60	23,042,404
06 Mar 17	25.55000 +1.26	25.68	24.35	24.35	32,301,662
03 Mar 17	24.29000 +0.45	24.30	23.82	23.83	9,767,496
02 Mar 17	23.84000 -0.31	24.30	23.82	24.20	5,746,899
01 Mar 17	24.15000 +0.10	24.32	23.88	24.12	7,516,521
28 Feb 17	24.05000 +0.02	24.49	24.00	24.06	10,551,605
27 Feb 17	24.03000 +0.35	24.36	23.75	23.75	15,368,066
24 Feb 17	23.68000 +0.23	24.28	23.42	23.48	10,861,006
23 Feb 17	23.45000 -0.34	23.83	23.33	23.82	6,440,172
22 Feb 17	23.79000 -0.07	23.93	23.68	23.93	4,627,599
21 Feb 17	23.86000 -0.07	24.00	23.61	23.88	6,923,324
20 Feb 17	23.93000 +0.75	24.23	23.20	23.21	14,146,762
17 Feb 17	23.18000 -0.33	23.73	23.09	23.51	5,913,226
16 Feb 17	23.51000 +0.02	23.74	23.31	23.50	5,825,191
15 Feb 17	23.49000 +0.05	23.91	23.44	23.44	15,826,808
14 Feb 17	23.44000 +0.03	23.63	23.29	23.50	9,229,481
13 Feb 17	23.41000 +0.38	23.53	23.03	23.12	10,170,590
10 Feb 17	23.03000 -0.02	23.26	22.97	23.10	5,432,211
09 Feb 17	23.05000 +0.00	23.33	22.95	23.05	6,083,945
08 Feb 17	23.05000 -0.04	23.27	22.80	23.09	7,875,757
07 Feb 17	23.09000 +0.34	23.30	22.66	22.73	14,337,760
06 Feb 17	22.75000 +0.45	22.90	22.25	22.30	10,359,234
03 Feb 17	22.30000 -0.11	22.54	22.22	22.50	1,902,560
26 Jan 17	22.41000 -0.09	22.53	22.38	22.42	3,037,559
25 Jan 17	22.50000 -0.01	22.55	22.36	22.46	3,568,726
24 Jan 17	22.51000 +0.16	22.57	22.06	22.16	6,981,663
23 Jan 17	22.35000 +0.10	22.53	22.25	22.25	6,846,683
20 Jan 17	22.25000 +0.49	22.38	21.68	21.76	6,800,766
19 Jan 17	21.76000 +0.00	21.91	21.60	21.65	4,608,626
18 Jan 17	21.76000 -0.01	21.83	21.55	21.76	4,328,538
17 Jan 17	21.77000 +0.33	21.92	21.28	21.40	6,223,199
16 Jan 17	21.44000 -0.16	21.71	21.00	21.47	9,285,789
13 Jan 17	21.60000 -0.21	21.81	21.25	21.81	7,603,903
12 Jan 17	21.81000 -0.21	22.14	21.78	22.02	4,666,413
11 Jan 17	22.02000 -0.13	22.27	21.83	22.19	4,933,176
10 Jan 17	22.15000 +0.16	22.29	21.93	22.02	5,246,939
09 Jan 17	21.99000 +0.09	22.06	21.88	21.91	4,848,361
06 Jan 17	21.90000 -0.79	22.79	21.88	22.77	12,472,743
05 Jan 17	22.69000 -0.06	22.85	22.62	22.72	4,332,249
04 Jan 17	22.75000 +0.29	22.93	22.43	22.50	9,124,836
03 Jan 17	22.46000 -0.14	22.70	22.41	22.60	5,923,505
30 Dec 16	22.60000 +0.00	22.70	22.43	22.60	4,242,452
29 Dec 16	22.60000 +0.22	22.79	22.21	22.36	7,622,394
28 Dec 16	22.38000 -0.13	22.51	22.11	22.42	5,940,666
27 Dec 16	22.51000 +0.05	22.80	22.34	22.34	5,951,642
26 Dec 16	22.46000 +0.41	22.63	21.89	21.98	7,587,061
23 Dec 16	22.05000 -0.24	22.34	22.00	22.30	4,065,644
22 Dec 16	22.29000 +0.00	22.80	22.15	22.24	11,297,240
21 Dec 16	22.29000 +0.58	22.36	21.60	21.66	13,973,230
20 Dec 16	21.71000 +0.40	21.79	21.30	21.32	11,772,844
19 Dec 16	21.31000 -0.14	21.62	21.29	21.49	7,335,549
16 Dec 16	21.45000 +0.15	21.53	21.10	21.34	14,573,196
15 Dec 16	21.30000 +0.10	21.57	21.17	21.20	8,532,436
14 Dec 16	21.20000 -0.38	21.65	21.13	21.59	11,301,755
13 Dec 16	21.58000 -0.10	21.81	21.30	21.68	8,071,014
12 Dec 16	21.68000 -1.01	22.69	21.65	22.69	17,097,908
09 Dec 16	22.69000 -0.67	23.48	22.56	23.40	16,506,152
08 Dec 16	23.36000 +0.25	23.48	23.11	23.11	9,761,436
07 Dec 16	23.11000 +0.08	23.16	22.90	23.05	4,139,400
06 Dec 16	23.03000 -0.24	23.40	23.00	23.29	6,157,829
05 Dec 16	23.27000 +0.52	23.30	22.52	22.65	10,617,990
02 Dec 16	22.75000 -0.49	23.25	22.69	23.23	9,702,266
01 Dec 16	23.24000 +0.10	23.50	23.08	23.10	6,715,734
30 Nov 16	23.14000 -0.16	23.37	23.08	23.30	6,306,061
29 Nov 16	23.30000 +0.32	23.54	22.95	22.97	14,797,567
28 Nov 16	22.98000 +0.04	23.07	22.82	22.96	8,835,138
25 Nov 16	22.94000 -0.08	23.06	22.59	23.06	14,856,656
24 Nov 16	23.02000 -0.38	23.46	23.00	23.40	8,309,435
23 Nov 16	23.40000 +0.13	23.50	23.19	23.30	13,982,685
22 Nov 16	23.27000 +0.27	23.39	22.94	23.07	10,321,594
21 Nov 16	23.00000 +0.02	23.23	22.86	22.90	10,210,023
18 Nov 16	22.98000 -0.33	23.40	22.98	23.33	8,207,865
17 Nov 16	23.31000 +0.00	23.34	23.02	23.34	5,454,544
16 Nov 16	23.31000 -0.01	23.48	23.23	23.32	7,202,652
15 Nov 16	23.32000 +0.16	23.35	23.08	23.10	7,115,069
14 Nov 16	23.16000 -0.13	23.41	23.02	23.33	12,308,355
11 Nov 16	23.29000 -0.36	23.70	23.18	23.60	15,760,096
10 Nov 16	23.65000 -0.05	23.97	23.48	23.85	12,567,672
09 Nov 16	23.70000 +0.12	24.15	23.19	23.52	19,157,980
08 Nov 16	23.58000 +0.10	23.69	23.21	23.53	8,820,634
07 Nov 16	23.48000 -0.16	23.81	23.30	23.55	9,609,174
04 Nov 16	23.64000 +0.14	23.83	23.41	23.52	17,546,244
03 Nov 16	23.50000 +0.29	23.85	23.05	23.10	18,316,040
02 Nov 16	23.21000 +0.11	23.27	22.97	23.11	11,289,743
01 Nov 16	23.10000 +0.54	23.30	22.56	22.57	17,564,850
31 Oct 16	22.56000 -0.18	22.68	22.35	22.68	13,519,135
28 Oct 16	22.74000 -0.35	23.24	22.73	22.97	10,807,779
27 Oct 16	23.09000 +0.10	23.14	22.80	22.91	10,000,058
26 Oct 16	22.99000 -0.11	23.27	22.88	23.00	11,742,804
25 Oct 16	23.10000 -0.63	23.30	22.78	23.30	32,878,486
24 Oct 16	23.73000 -0.05	24.13	23.61	23.69	17,954,252
21 Oct 16	23.78000 +0.10	23.97	23.41	23.52	29,323,308
20 Oct 16	23.68000 +1.12	24.19	22.75	22.75	53,619,864
19 Oct 16	22.56000 -0.01	22.75	22.33	22.60	14,410,255
18 Oct 16	22.57000 +0.47	22.65	22.11	22.15	18,739,798
17 Oct 16	22.10000 -0.27	22.65	22.01	22.49	12,017,060
14 Oct 16	22.37000 -0.23	22.82	22.28	22.78	12,082,795
13 Oct 16	22.60000 +0.59	22.65	22.12	22.21	21,217,554
12 Oct 16	22.01000 -0.05	22.09	21.87	22.00	5,824,280
11 Oct 16	22.06000 +0.22	22.09	21.80	21.85	9,631,701
10 Oct 16	21.84000 +0.50	21.86	21.40	21.50	10,223,774
30 Sep 16	21.34000 -0.12	21.59	21.29	21.42	6,604,685
29 Sep 16	21.46000 +0.06	21.84	21.43	21.43	6,795,655
28 Sep 16	21.40000 -0.12	21.65	21.38	21.65	4,741,696
27 Sep 16	21.52000 +0.12	21.56	21.13	21.43	8,811,987
26 Sep 16	21.40000 -0.73	22.17	21.39	22.13	9,497,708
23 Sep 16	22.13000 +0.01	22.29	22.05	22.15	6,086,554
22 Sep 16	22.12000 +0.04	22.37	22.12	22.19	8,146,293
21 Sep 16	22.08000 -0.09	22.22	22.03	22.15	5,705,645
20 Sep 16	22.17000 +0.00	22.23	21.93	22.19	7,062,666
19 Sep 16	22.17000 +0.20	22.40	22.10	22.10	10,138,232
14 Sep 16	21.97000 +0.07	22.11	21.60	21.81	10,563,573
13 Sep 16	21.90000 +0.12	22.03	21.80	21.80	9,809,072
12 Sep 16	21.78000 -0.77	22.28	21.60	22.08	19,563,768
09 Sep 16	22.55000 -0.25	22.90	22.53	22.80	9,205,447
08 Sep 16	22.80000 -0.15	23.07	22.66	22.90	9,363,087
07 Sep 16	22.95000 -0.10	23.05	22.78	23.00	14,203,151
06 Sep 16	23.05000 +0.74	23.06	22.24	22.35	22,349,824
05 Sep 16	22.31000 +0.16	22.59	22.20	22.20	11,229,591
02 Sep 16	22.15000 -0.33	22.55	22.10	22.44	17,701,980
01 Sep 16	22.48000 -0.22	22.79	22.44	22.64	11,777,339
31 Aug 16	22.70000 -0.01	22.81	22.45	22.76	11,330,318
30 Aug 16	22.71000 +0.11	22.82	22.58	22.60	13,279,236
29 Aug 16	22.60000 -0.05	22.84	22.51	22.75	14,039,734
26 Aug 16	22.65000 -0.15	22.94	22.60	22.85	16,850,274
25 Aug 16	22.80000 -1.00	23.40	22.22	23.40	42,677,944
24 Aug 16	23.80000 +0.31	24.04	23.42	23.51	14,419,780
23 Aug 16	23.49000 -0.18	23.81	23.30	23.62	15,808,104
22 Aug 16	23.67000 -0.42	24.17	23.66	24.11	14,665,410
19 Aug 16	24.09000 -0.32	24.30	23.84	24.23	18,758,910
18 Aug 16	24.41000 +0.80	24.50	23.45	23.60	33,337,920
17 Aug 16	23.61000 -0.12	24.31	23.58	23.80	19,240,216
16 Aug 16	23.73000 +0.04	23.97	23.58	23.69	17,574,740
15 Aug 16	23.69000 +0.43	23.85	23.03	23.29	23,535,954
12 Aug 16	23.26000 +0.41	23.26	22.68	22.90	12,689,943
11 Aug 16	22.85000 -0.55	23.48	22.82	23.37	11,705,323
10 Aug 16	23.40000 -0.06	23.88	23.39	23.45	14,212,154
09 Aug 16	23.46000 +0.00	23.75	23.31	23.37	15,345,690
08 Aug 16	23.46000 +0.28	23.63	22.85	23.00	14,732,512
05 Aug 16	23.18000 +0.46	23.35	22.61	22.78	18,000,340
04 Aug 16	22.72000 -0.06	22.87	22.38	22.75	12,299,525
03 Aug 16	22.78000 +0.25	22.96	22.52	22.53	14,820,430
02 Aug 16	22.53000 +0.08	22.64	22.32	22.44	9,792,097
01 Aug 16	22.45000 -0.33	22.70	22.10	22.70	17,093,070
29 Jul 16	22.78000 -0.93	23.64	22.76	23.40	22,033,760
28 Jul 16	23.71000 +0.41	23.75	22.88	23.21	24,972,718
27 Jul 16	23.30000 -0.99	24.59	23.15	24.37	34,710,140
26 Jul 16	24.29000 -0.07	24.42	23.90	24.10	27,663,858
25 Jul 16	24.36000 +0.96	24.62	23.31	23.46	54,370,600
22 Jul 16	23.40000 +0.24	23.47	22.75	23.08	23,052,144
21 Jul 16	23.16000 +0.09	23.67	23.06	23.07	23,956,024
20 Jul 16	23.07000 -0.35	23.54	22.99	23.38	15,683,179
19 Jul 16	23.42000 +0.70	23.43	22.63	22.69	26,184,488
18 Jul 16	22.72000 -0.14	22.86	22.53	22.86	9,697,515
15 Jul 16	22.86000 -0.01	23.05	22.57	22.86	12,017,583
14 Jul 16	22.87000 +0.01	22.96	22.70	22.89	12,069,370
13 Jul 16	22.86000 +0.08	23.11	22.54	22.81	23,061,172
12 Jul 16	22.78000 +0.08	22.80	22.22	22.72	29,918,156
11 Jul 16	22.70000 -0.55	23.43	22.66	23.33	28,911,600
08 Jul 16	23.25000 -0.10	23.56	23.11	23.22	11,824,239
07 Jul 16	23.35000 -0.04	23.50	23.06	23.45	19,401,376
06 Jul 16	23.39000 -0.18	23.61	23.20	23.41	14,028,231
05 Jul 16	23.57000 -0.27	24.15	23.46	23.85	21,933,856
04 Jul 16	23.84000 +0.37	23.93	23.20	23.36	26,364,740
01 Jul 16	23.47000 +0.63	23.73	22.84	22.84	35,677,920
30 Jun 16	22.84000 -0.07	23.05	22.71	22.89	9,212,277
29 Jun 16	22.91000 +0.07	23.20	22.69	22.93	13,588,638
28 Jun 16	22.84000 +0.09	22.91	22.37	22.58	12,951,944
27 Jun 16	22.75000 +0.61	22.76	22.02	22.02	13,782,082
24 Jun 16	22.14000 -0.47	22.75	21.71	22.52	18,693,820
23 Jun 16	22.61000 -0.27	22.79	22.29	22.70	14,815,504
22 Jun 16	22.88000 +0.23	22.93	22.37	22.50	12,211,003
21 Jun 16	22.65000 -0.56	23.45	22.55	23.26	19,709,138
20 Jun 16	23.21000 +0.23	23.27	22.71	23.01	17,569,828
17 Jun 16	22.98000 +0.43	23.40	22.60	22.68	21,370,512
16 Jun 16	22.55000 -0.26	23.14	22.50	22.70	17,230,784
15 Jun 16	22.81000 +0.92	22.89	21.51	21.51	17,526,096
14 Jun 16	21.89000 +0.18	22.10	21.61	21.61	10,822,022
13 Jun 16	21.71000 -1.14	22.49	21.70	22.49	21,162,862
08 Jun 16	22.85000 -0.69	23.48	22.68	23.40	21,924,904
07 Jun 16	23.54000 +0.70	23.55	22.73	22.75	21,045,922
06 Jun 16	22.84000 +0.04	23.49	22.68	23.00	13,719,448
03 Jun 16	22.80000 -0.20	23.18	22.70	23.00	16,263,323
02 Jun 16	23.00000 -0.10	23.11	22.61	22.90	14,493,900
01 Jun 16	23.10000 +0.10	23.47	22.87	22.99	25,546,978
31 May 16	23.00000 +0.54	23.07	22.28	22.44	22,738,840
30 May 16	22.46000 +0.23	23.17	22.02	22.35	28,055,344
27 May 16	22.23000 +1.03	22.27	21.10	21.20	26,162,932
26 May 16	21.20000 +0.34	21.21	20.38	20.85	11,686,520
25 May 16	20.86000 -0.20	21.42	20.86	21.26	8,310,588
24 May 16	21.06000 -0.25	21.47	20.98	21.25	10,898,031
23 May 16	21.31000 +0.35	21.47	20.90	20.95	12,942,738
20 May 16	20.96000 +0.19	20.97	20.03	20.55	10,116,520
19 May 16	20.77000 -0.06	21.26	20.68	20.70	10,019,460
18 May 16	20.83000 -0.41	21.16	20.40	21.16	11,918,618
17 May 16	21.24000 -0.26	21.60	21.09	21.48	9,946,166
16 May 16	21.50000 +0.32	21.55	20.93	21.12	10,218,640
13 May 16	21.18000 -0.28	21.51	21.06	21.30	9,068,542
12 May 16	21.46000 +0.57	21.50	20.56	20.65	13,575,984
11 May 16	20.89000 -0.01	21.28	20.73	21.18	8,523,915
10 May 16	20.90000 -0.19	21.30	20.81	21.30	10,914,599
09 May 16	21.09000 -0.80	21.94	20.88	21.70	14,673,072
06 May 16	21.89000 -0.72	22.96	21.76	22.70	19,791,540
05 May 16	22.61000 +0.20	22.67	22.30	22.44	8,545,871
04 May 16	22.41000 -0.05	22.73	22.26	22.34	13,504,532
03 May 16	22.46000 +0.71	22.70	21.71	21.85	16,995,120
29 Apr 16	21.75000 -0.20	22.08	21.61	21.70	11,434,084
28 Apr 16	21.95000 -0.38	22.48	21.60	22.40	11,865,690
27 Apr 16	22.33000 -0.12	22.84	22.26	22.45	10,373,881
26 Apr 16	22.45000 +0.23	22.49	22.01	22.20	10,215,502
25 Apr 16	22.22000 -0.91	22.93	21.95	22.93	20,165,092
22 Apr 16	23.13000 -0.36	23.44	22.68	23.44	19,212,538
21 Apr 16	23.49000 +0.56	23.91	22.61	22.79	31,409,874
20 Apr 16	22.93000 -0.36	23.78	22.18	23.45	30,921,840
19 Apr 16	23.29000 +0.42	23.56	22.94	22.94	18,810,464
18 Apr 16	22.87000 -0.19	22.90	22.42	22.79	12,222,320
15 Apr 16	23.06000 -0.19	23.45	22.92	23.43	17,991,604
14 Apr 16	23.25000 +0.56	23.27	22.75	22.90	17,036,032
13 Apr 16	22.69000 -0.26	23.50	22.60	23.05	25,961,050
12 Apr 16	22.95000 +0.29	23.12	22.66	22.70	15,599,925
11 Apr 16	22.66000 +0.24	23.12	22.61	22.61	16,713,952
08 Apr 16	22.42000 +0.03	22.62	22.16	22.18	13,239,135
07 Apr 16	22.39000 -0.72	23.24	22.39	23.24	20,389,916
06 Apr 16	23.11000 +0.21	23.58	22.65	22.80	22,650,538
05 Apr 16	22.90000 +0.55	23.28	22.62	22.62	25,970,568
01 Apr 16	22.35000 +0.10	22.88	21.76	22.18	23,767,342
31 Mar 16	22.25000 +0.11	22.49	22.00	22.19	23,175,394
30 Mar 16	22.14000 +1.60	22.39	20.75	20.83	30,588,384
29 Mar 16	20.54000 -0.31	20.95	20.25	20.82	12,707,156
28 Mar 16	20.85000 -0.39	21.64	20.78	21.33	14,084,102
25 Mar 16	21.24000 +0.13	21.48	20.96	20.96	9,688,707
24 Mar 16	21.11000 -0.32	21.45	20.99	21.17	12,994,422
23 Mar 16	21.43000 +0.29	21.45	21.00	21.16	12,608,472
22 Mar 16	21.14000 -0.30	21.52	21.10	21.30	16,991,596
21 Mar 16	21.44000 +0.43	21.70	21.06	21.39	21,141,102
18 Mar 16	21.01000 +0.55	21.44	20.48	20.60	25,381,844
17 Mar 16	20.46000 +0.76	20.56	19.75	19.90	20,887,036
16 Mar 16	19.70000 -0.29	20.28	19.68	20.04	10,367,370
15 Mar 16	19.99000 +0.03	20.27	19.80	20.00	12,499,140
14 Mar 16	19.96000 +0.68	20.28	19.35	19.35	14,488,319
11 Mar 16	19.28000 +0.20	19.42	18.72	18.90	7,216,073
10 Mar 16	19.08000 -0.26	19.70	19.05	19.49	9,852,886
09 Mar 16	19.34000 -0.58	19.71	19.20	19.50	10,546,628
08 Mar 16	19.92000 -0.16	19.95	19.00	19.90	14,122,330
07 Mar 16	20.08000 +0.73	20.15	19.57	19.57	15,465,756
04 Mar 16	19.35000 -0.40	20.18	19.28	19.65	23,200,488
03 Mar 16	19.75000 +0.02	20.20	19.58	19.70	16,059,273
02 Mar 16	19.73000 +0.90	19.95	18.66	18.83	18,233,600
01 Mar 16	18.83000 +0.62	19.12	17.95	18.28	19,501,832
29 Feb 16	18.21000 -1.72	19.93	18.12	19.93	20,843,808
26 Feb 16	19.93000 -0.06	20.56	19.83	20.50	19,558,344
25 Feb 16	19.99000 -2.12	22.16	19.90	22.16	20,957,888
24 Feb 16	22.11000 -0.19	22.47	21.52	22.19	15,272,652
23 Feb 16	22.30000 -0.29	22.67	22.20	22.53	16,917,524
22 Feb 16	22.59000 +0.53	22.96	22.13	22.40	24,914,172
19 Feb 16	22.06000 -0.24	22.33	21.80	22.19	15,551,953
18 Feb 16	22.30000 -0.15	22.66	22.08	22.55	19,500,168
17 Feb 16	22.45000 +0.02	22.55	21.90	22.55	20,651,976
16 Feb 16	22.43000 +0.63	22.62	21.53	21.60	27,655,068
15 Feb 16	21.80000 +0.71	22.42	21.25	21.50	21,850,728
05 Feb 16	21.09000 -0.51	21.78	21.07	21.60	9,431,707
04 Feb 16	21.60000 +0.33	21.83	21.23	21.25	16,608,970
03 Feb 16	21.27000 +0.08	21.52	20.82	20.90	13,975,192
02 Feb 16	21.19000 +0.87	21.48	20.34	20.36	15,893,932
01 Feb 16	20.32000 -0.06	20.65	19.92	20.38	11,482,661
29 Jan 16	20.38000 +0.84	20.57	19.60	19.60	19,319,836
28 Jan 16	19.54000 -0.11	20.42	19.07	19.53	22,168,232
27 Jan 16	19.65000 -0.15	20.17	18.61	20.15	21,110,376
26 Jan 16	19.80000 -1.80	21.40	19.65	21.30	19,351,568
25 Jan 16	21.60000 +0.48	21.78	21.11	21.49	14,916,886
22 Jan 16	21.12000 +0.77	21.24	20.36	20.69	17,591,280
21 Jan 16	20.35000 -1.26	21.99	20.32	21.25	21,352,220
20 Jan 16	21.61000 -0.58	22.06	21.32	21.98	21,614,328
19 Jan 16	22.19000 +0.39	22.34	21.11	21.82	30,548,818
18 Jan 16	21.80000 +0.49	22.22	20.70	20.80	22,364,590
15 Jan 16	21.31000 -0.68	22.37	20.92	21.79	28,041,652
14 Jan 16	21.99000 +1.43	21.99	19.70	19.70	34,906,064
13 Jan 16	20.56000 +0.18	21.63	20.55	20.63	34,776,952
12 Jan 16	20.38000 +1.04	20.94	19.34	19.88	34,070,448
11 Jan 16	19.34000 -2.11	21.27	19.31	20.70	36,258,612
08 Jan 16	21.45000 +0.33	21.96	20.02	21.63	32,071,316
07 Jan 16	21.12000 -2.34	23.02	21.11	23.00	8,250,883
06 Jan 16	23.46000 +0.71	23.52	22.60	22.98	25,807,386
05 Jan 16	22.75000 -0.58	23.53	21.66	22.63	38,802,056
04 Jan 16	23.33000 -2.56	25.98	23.30	25.90	20,291,912
31 Dec 15	25.89000 -0.61	26.54	25.87	26.49	21,097,808
30 Dec 15	26.50000 +0.45	26.53	25.90	26.10	29,426,552
29 Dec 15	26.05000 +0.22	26.29	25.49	26.04	18,526,958
28 Dec 15	25.83000 -0.81	27.08	25.78	26.99	31,810,336
25 Dec 15	26.64000 -0.35	27.24	26.38	27.20	28,314,496
24 Dec 15	26.99000 +0.23	27.25	26.51	26.83	26,139,128
23 Dec 15	26.76000 -0.90	27.57	26.75	27.50	38,164,360
22 Dec 15	27.66000 +1.67	28.18	25.77	26.05	65,903,724
21 Dec 15	25.99000 +0.09	26.35	25.79	25.93	29,180,932
18 Dec 15	25.90000 -0.33	26.18	25.52	26.10	27,492,588
17 Dec 15	26.23000 +0.30	26.60	25.90	25.95	44,756,080
16 Dec 15	25.93000 +0.05	26.25	25.71	26.01	26,340,142
15 Dec 15	25.88000 +0.58	26.08	25.25	25.33	24,611,188
14 Dec 15	25.30000 +0.41	25.35	24.21	24.50	15,331,328
11 Dec 15	24.89000 -0.59	26.07	24.68	25.49	23,572,096
10 Dec 15	25.48000 -0.30	26.05	25.21	25.81	23,929,646
09 Dec 15	25.78000 +0.59	26.36	25.03	25.03	39,359,992
08 Dec 15	25.19000 +0.13	25.77	24.50	24.80	29,185,804
07 Dec 15	25.06000 +0.70	25.20	24.16	24.47	19,788,610
04 Dec 15	24.36000 -0.60	24.96	24.20	24.75	15,915,153
03 Dec 15	24.96000 +0.76	25.20	24.50	24.50	16,578,137
02 Dec 15	24.20000 +0.20	24.26	23.21	24.09	16,993,336
01 Dec 15	24.00000 +0.16	24.36	23.72	23.84	16,584,036
30 Nov 15	23.84000 +0.26	24.18	22.77	23.61	23,117,894
27 Nov 15	23.58000 -2.07	25.52	23.20	25.50	33,048,004
26 Nov 15	25.65000 -0.44	26.24	25.65	26.14	27,819,472
25 Nov 15	26.09000 +0.32	26.18	25.40	25.73	32,092,036
24 Nov 15	25.77000 -0.06	26.17	25.11	26.00	23,472,380
23 Nov 15	25.83000 +0.26	26.48	25.60	25.73	33,744,300
20 Nov 15	25.57000 -0.18	25.98	25.26	25.86	33,491,880
19 Nov 15	25.75000 +0.85	25.80	25.05	25.06	22,114,590
18 Nov 15	24.90000 -0.86	25.90	24.80	25.72	28,846,704
17 Nov 15	25.76000 -0.94	27.20	25.52	27.01	46,505,936
16 Nov 15	26.70000 +1.69	26.84	24.45	24.51	37,054,152
13 Nov 15	25.01000 -0.85	25.66	24.81	25.48	26,732,638
12 Nov 15	25.86000 -0.57	26.80	25.37	26.55	36,971,992
11 Nov 15	26.43000 +0.00	26.49	25.90	26.34	31,643,836
10 Nov 15	26.43000 -0.18	27.13	26.20	26.50	28,165,716
09 Nov 15	26.61000 -0.10	27.30	26.26	26.52	43,636,524
06 Nov 15	26.71000 +0.84	27.05	26.05	26.05	26,984,176
05 Nov 15	25.87000 -0.61	26.95	25.79	26.48	32,539,686
04 Nov 15	26.48000 +1.43	26.50	25.22	25.40	33,157,102
03 Nov 15	25.05000 +0.10	25.46	24.78	24.94	16,078,087
02 Nov 15	24.95000 -0.23	25.80	24.49	24.70	20,295,452
30 Oct 15	25.18000 -0.10	25.80	24.85	25.05	19,444,308
29 Oct 15	25.28000 -0.28	26.26	24.90	26.05	24,128,390
28 Oct 15	25.56000 -0.59	27.30	25.20	25.80	45,317,760
27 Oct 15	26.15000 +1.21	26.57	24.28	24.68	53,098,256
26 Oct 15	24.94000 +0.74	25.39	24.40	24.58	44,469,020
23 Oct 15	24.20000 +0.28	24.63	23.53	24.20	41,314,384
22 Oct 15	23.92000 +1.12	23.99	22.90	22.90	25,142,116
21 Oct 15	22.80000 -2.28	25.00	22.69	25.00	38,303,072
20 Oct 15	25.08000 +0.35	25.45	24.50	24.61	30,038,848
19 Oct 15	24.73000 +0.09	25.20	24.10	24.62	31,960,956
16 Oct 15	24.64000 -0.22	25.43	24.11	25.30	44,539,472
15 Oct 15	24.86000 +2.26	24.86	22.64	22.64	53,797,832
14 Oct 15	22.60000 +0.19	23.05	22.21	22.21	29,457,288
13 Oct 15	22.41000 +0.16	22.88	22.00	22.06	23,804,768
12 Oct 15	22.25000 +0.93	23.08	21.70	21.70	47,542,116
09 Oct 15	21.32000 +0.67	21.66	20.50	20.54	27,708,648
08 Oct 15	20.65000 +1.17	21.08	20.11	20.48	21,764,670
30 Sep 15	19.48000 +0.25	19.74	19.11	19.32	10,725,871
29 Sep 15	19.23000 -0.47	19.65	19.00	19.25	9,691,435
28 Sep 15	19.70000 +0.49	19.79	19.16	19.21	10,864,440
25 Sep 15	19.21000 -1.14	20.29	19.03	20.13	17,305,728
24 Sep 15	20.35000 +0.35	20.58	20.02	20.20	20,375,360
23 Sep 15	20.00000 -0.01	20.17	19.50	19.60	19,070,248
22 Sep 15	20.01000 -0.01	20.51	19.69	20.10	22,624,780
21 Sep 15	20.02000 +0.87	20.15	18.66	18.80	23,816,420
18 Sep 15	19.15000 +0.35	19.29	18.50	18.96	16,846,412
17 Sep 15	18.80000 -0.56	19.99	18.75	19.36	30,462,644
16 Sep 15	19.36000 +1.76	19.36	17.51	17.80	27,729,504
15 Sep 15	17.60000 -1.40	18.80	17.41	18.60	25,634,868
14 Sep 15	19.00000 -2.11	21.42	19.00	21.40	30,758,842
11 Sep 15	21.11000 +0.31	21.36	20.66	20.66	17,370,892
10 Sep 15	20.80000 -0.89	21.50	20.80	21.00	23,486,392
09 Sep 15	21.69000 +0.81	22.22	20.90	21.10	44,340,284
08 Sep 15	20.88000 +1.10	20.97	19.34	19.50	24,034,208
07 Sep 15	19.78000 +0.32	20.93	19.55	20.00	31,033,992
02 Sep 15	19.46000 -0.83	20.90	18.66	18.66	44,089,192
01 Sep 15	20.29000 -0.91	20.72	19.35	20.63	40,413,580
31 Aug 15	21.20000 +0.04	21.60	20.00	21.00	43,096,064
28 Aug 15	21.16000 +1.92	21.16	19.82	20.48	51,980,040
27 Aug 15	19.24000 +1.40	19.25	17.01	18.65	45,073,076
26 Aug 15	17.84000 -1.83	20.69	17.80	19.82	50,146,800
25 Aug 15	19.67000 -2.18	20.97	19.67	19.70	51,714,024
24 Aug 15	21.85000 -2.43	23.87	21.85	23.20	43,561,024
21 Aug 15	24.28000 -2.13	26.70	24.20	25.89	41,904,156
20 Aug 15	26.41000 -0.57	27.56	26.14	26.46	34,938,172
19 Aug 15	26.98000 +1.56	27.17	23.98	24.53	47,228,164
18 Aug 15	25.42000 -2.82	28.81	25.42	28.01	52,724,208
17 Aug 15	28.24000 +0.55	28.40	26.65	27.38	35,110,408
14 Aug 15	27.69000 -0.01	28.40	27.41	27.76	34,244,492
13 Aug 15	27.70000 +0.64	27.71	26.42	27.12	30,454,728
12 Aug 15	27.06000 -0.74	28.17	27.06	27.39	27,595,958
11 Aug 15	27.80000 -0.73	28.50	27.55	28.40	37,892,144
10 Aug 15	28.53000 +1.12	28.90	27.42	28.00	48,454,376
07 Aug 15	27.41000 +1.03	27.50	26.41	26.98	38,239,700
06 Aug 15	26.38000 +0.22	26.82	25.03	25.30	28,344,810
05 Aug 15	26.16000 +0.34	27.30	25.87	26.05	45,114,832
04 Aug 15	25.82000 +2.35	25.82	23.71	23.86	39,281,976
03 Aug 15	23.47000 -2.18	25.39	23.09	25.23	36,093,300
31 Jul 15	25.65000 -0.20	26.74	25.04	25.50	31,356,864
30 Jul 15	25.85000 -1.22	27.68	25.81	26.90	35,114,692
29 Jul 15	27.07000 +1.78	27.42	24.24	25.72	42,623,204
28 Jul 15	25.29000 -0.37	26.23	23.10	24.70	58,784,544
27 Jul 15	25.66000 -2.85	28.96	25.66	27.60	54,574,252
24 Jul 15	28.51000 -1.57	30.17	27.84	30.09	56,247,208
23 Jul 15	30.08000 +0.17	30.36	29.27	29.77	56,420,484
22 Jul 15	29.91000 +1.00	30.31	28.46	29.18	71,411,520
21 Jul 15	28.91000 +0.86	28.91	26.99	27.90	53,500,008
20 Jul 15	28.05000 -0.18	29.32	27.30	28.00	63,911,888
17 Jul 15	28.23000 +1.94	28.80	26.31	26.74	57,793,356
16 Jul 15	26.29000 +1.13	27.16	23.01	23.71	57,576,004
15 Jul 15	25.16000 -2.79	27.45	25.16	27.00	63,589,296
14 Jul 15	27.95000 +1.21	29.19	26.40	27.30	99,022,816
13 Jul 15	26.74000 +2.43	26.74	25.53	26.30	73,234,944
10 Jul 15	24.31000 +2.21	24.31	23.00	23.50	25,565,052
09 Jul 15	22.10000 +2.01	22.10	20.09	20.09	68,504,624
08 Jul 15	20.09000 -2.23	20.99	20.09	20.09	111,036,768
07 Jul 15	22.32000 -2.48	24.19	22.32	23.21	48,387,560
06 Jul 15	24.80000 -0.85	28.22	23.21	28.22	83,926,096
03 Jul 15	25.65000 -0.93	28.40	24.00	25.50	68,189,464
02 Jul 15	26.58000 -1.12	28.96	25.45	27.86	72,818,624
01 Jul 15	27.70000 -1.02	30.49	27.20	28.50	76,540,320
30 Jun 15	28.72000 +2.48	28.76	23.62	26.44	84,027,048
29 Jun 15	26.24000 -2.92	30.44	26.24	30.41	64,867,608
26 Jun 15	29.16000 -3.24	31.75	29.16	31.01	57,094,080
25 Jun 15	32.40000 -1.30	35.08	32.01	34.50	55,163,660
24 Jun 15	33.70000 +0.60	34.31	32.90	33.50	55,498,472
23 Jun 15	33.10000 +1.58	33.14	30.11	31.66	58,672,400
19 Jun 15	31.52000 -2.93	33.94	31.51	33.94	50,906,576
18 Jun 15	34.45000 -1.40	37.88	34.31	35.62	55,524,852
17 Jun 15	35.85000 -0.95	36.96	33.30	36.17	75,153,736
16 Jun 15	36.80000 -2.81	39.35	36.58	38.00	86,111,288
15 Jun 15	39.61000 +3.60	39.61	38.10	39.61	74,543,464
04 Jun 15	36.01000 +0.45	36.71	32.50	36.25	65,853,256
03 Jun 15	35.56000 -0.93	37.58	34.90	36.98	77,072,200
02 Jun 15	36.49000 +2.53	36.68	34.41	35.10	94,930,360
01 Jun 15	33.96000 +3.09	33.96	31.00	31.79	82,308,272
29 May 15	30.87000 +1.12	31.40	28.14	29.75	70,788,072
28 May 15	29.75000 -1.19	32.77	29.29	31.08	82,187,328
27 May 15	30.94000 -0.35	31.56	30.07	31.28	64,088,704
26 May 15	31.29000 +1.41	31.97	30.01	30.07	75,546,512
25 May 15	29.88000 +0.47	30.00	27.98	29.12	65,584,384
22 May 15	29.41000 -0.52	30.65	28.86	30.33	67,638,536
21 May 15	29.93000 +1.48	30.18	28.60	29.00	70,461,720
20 May 15	28.45000 +0.46	30.78	27.90	28.80	101,453,560
19 May 15	27.99000 +1.20	28.20	26.82	26.82	57,054,672
18 May 15	26.79000 +0.16	27.24	26.11	26.30	37,653,064
15 May 15	26.63000 -1.10	27.46	26.59	27.45	50,024,712
14 May 15	27.73000 -0.72	28.83	27.60	28.45	52,729,952
13 May 15	28.45000 +0.65	29.50	27.23	27.61	86,922,432
12 May 15	27.80000 -0.22	28.27	27.00	28.09	65,735,868
11 May 15	28.02000 +1.12	28.28	26.65	27.20	73,542,712
08 May 15	26.90000 +1.00	26.98	26.09	26.35	55,551,656
07 May 15	25.90000 -0.02	26.48	25.63	25.95	34,598,296
06 May 15	25.92000 -0.06	26.99	25.56	26.30	53,335,620
05 May 15	25.98000 -0.87	27.54	25.95	26.53	58,623,864
04 May 15	26.85000 -0.20	27.47	26.28	27.00	42,748,360
30 Apr 15	27.05000 -1.09	28.36	27.00	28.13	53,397,144
29 Apr 15	28.14000 +0.44	29.18	26.71	27.18	81,203,560
28 Apr 15	27.70000 +0.09	28.24	25.89	27.67	88,672,544
27 Apr 15	27.61000 -0.84	29.57	27.42	29.20	87,212,808
24 Apr 15	28.45000 +2.59	28.45	25.32	25.68	110,589,896
23 Apr 15	25.86000 +1.16	26.95	24.86	24.86	95,888,600
22 Apr 15	24.70000 +0.02	25.55	24.66	24.68	77,810,056
21 Apr 15	24.68000 +1.00	24.73	23.13	23.29	79,310,096
20 Apr 15	23.68000 +0.44	23.85	22.65	23.24	64,373,316
17 Apr 15	23.24000 +0.00	23.93	22.88	23.40	57,676,656
16 Apr 15	23.24000 +0.13	23.63	22.50	22.80	47,174,848
15 Apr 15	23.11000 -1.57	24.99	23.09	24.68	59,946,628
14 Apr 15	24.68000 +0.91	25.57	23.79	23.97	73,611,696
13 Apr 15	23.77000 +0.27	24.20	23.66	24.00	54,007,112
10 Apr 15	23.50000 +0.85	23.55	22.60	22.65	52,010,460
09 Apr 15	22.65000 -0.79	23.39	22.10	23.39	67,072,060
08 Apr 15	23.44000 -0.49	24.48	23.01	23.93	67,257,136
07 Apr 15	23.93000 +0.01	24.77	23.65	23.85	77,733,304
03 Apr 15	23.92000 -0.16	24.00	23.33	24.00	72,197,408
02 Apr 15	24.08000 +1.25	24.38	23.23	23.25	122,544,048
01 Apr 15	22.83000 +2.08	22.83	21.30	21.40	112,958,096
31 Mar 15	20.75000 +0.43	21.24	20.18	20.45	81,825,248
30 Mar 15	20.32000 +0.23	20.42	20.04	20.19	54,478,812
27 Mar 15	20.09000 -0.03	20.34	19.81	20.15	38,906,988
26 Mar 15	20.12000 -0.17	20.85	19.78	20.28	73,168,016
25 Mar 15	20.29000 +0.72	20.88	19.29	19.40	104,789,840
24 Mar 15	19.57000 -0.19	19.85	19.02	19.85	63,790,424
23 Mar 15	19.76000 +0.40	19.94	19.33	19.49	67,966,400
20 Mar 15	19.36000 +0.01	19.55	19.15	19.35	51,778,232
19 Mar 15	19.35000 -0.06	19.71	19.15	19.45	50,812,440
18 Mar 15	19.41000 +0.12	19.49	19.06	19.29	56,587,176
17 Mar 15	19.29000 +0.27	19.60	18.90	19.14	70,464,520
16 Mar 15	19.02000 +0.44	19.14	18.61	18.76	44,567,500
13 Mar 15	18.58000 +0.19	18.66	18.36	18.48	23,524,578
12 Mar 15	18.39000 -0.09	18.87	18.20	18.48	31,910,780
11 Mar 15	18.48000 -0.36	18.89	18.30	18.84	35,175,840
10 Mar 15	18.84000 +0.01	19.25	18.74	19.16	46,029,328
09 Mar 15	18.83000 +0.38	18.96	18.10	18.39	36,183,812
06 Mar 15	18.45000 -0.71	19.25	18.38	19.23	45,892,536
05 Mar 15	19.16000 +0.52	19.22	18.61	18.70	56,665,536
04 Mar 15	18.64000 +0.01	18.88	18.40	18.80	40,349,184
03 Mar 15	18.63000 +0.06	19.23	18.41	18.58	68,037,448
02 Mar 15	18.57000 +0.38	18.66	18.22	18.45	53,200,896
27 Feb 15	18.19000 -0.01	18.48	18.06	18.22	37,761,784
26 Feb 15	18.20000 -0.21	18.41	18.02	18.30	39,266,664
25 Feb 15	18.41000 +0.42	18.67	18.06	18.09	55,785,756
17 Feb 15	17.99000 -0.15	18.27	17.80	18.16	33,406,924
16 Feb 15	18.14000 +0.76	18.18	17.55	17.59	52,887,820
13 Feb 15	17.38000 +0.05	17.69	17.31	17.31	28,214,492
12 Feb 15	17.33000 +0.16	17.52	17.08	17.18	24,980,728
11 Feb 15	17.17000 +0.19	17.20	16.82	16.98	17,740,948
10 Feb 15	16.98000 +0.36	16.98	16.57	16.65	17,393,488
09 Feb 15	16.62000 -0.46	17.14	16.60	16.98	27,346,718
06 Feb 15	17.08000 -0.70	18.05	16.99	17.84	39,178,624
05 Feb 15	17.78000 +0.07	18.24	17.56	17.81	59,032,572
04 Feb 15	17.71000 +0.06	18.15	17.63	17.67	62,844,044
03 Feb 15	17.65000 +0.29	17.80	17.22	17.41	43,522,000
02 Feb 15	17.36000 +0.28	17.49	17.00	17.10	33,090,936
30 Jan 15	17.08000 +0.07	17.18	16.98	17.10	19,715,806
29 Jan 15	17.01000 -0.15	17.25	16.92	17.05	19,683,260
28 Jan 15	17.16000 -0.16	17.48	17.10	17.22	24,088,980
27 Jan 15	17.32000 -0.33	17.72	17.07	17.67	40,797,732
26 Jan 15	17.65000 +0.36	17.69	17.30	17.32	35,400,332
23 Jan 15	17.29000 -0.38	17.76	17.20	17.67	34,875,896
22 Jan 15	17.67000 +0.39	17.87	17.18	17.18	52,716,576
21 Jan 15	17.28000 +0.19	17.44	17.03	17.14	48,892,036
20 Jan 15	17.09000 +0.84	17.14	16.35	16.35	42,230,788
19 Jan 15	16.25000 -0.56	17.13	16.00	16.50	32,740,256
16 Jan 15	16.81000 +0.20	16.93	16.51	16.59	22,625,712
15 Jan 15	16.61000 -0.12	16.92	16.50	16.73	19,091,580
14 Jan 15	16.73000 -0.31	17.00	16.60	17.00	23,121,946
13 Jan 15	17.04000 +0.55	17.16	16.38	16.50	44,824,032
12 Jan 15	16.49000 +0.22	16.66	16.19	16.30	22,481,156
09 Jan 15	16.27000 +0.18	16.73	16.06	16.12	39,777,136
08 Jan 15	16.09000 -0.08	16.40	16.06	16.13	18,525,328
07 Jan 15	16.17000 -0.25	16.43	16.11	16.41	17,201,804
06 Jan 15	16.42000 +0.29	16.47	15.89	16.02	27,899,630
05 Jan 15	16.13000 +0.16	16.24	15.60	15.98	25,962,244
31 Dec 14	15.97000 +0.56	16.09	15.31	15.44	24,937,456
30 Dec 14	15.41000 -0.50	16.14	15.36	15.80	27,444,646
29 Dec 14	15.91000 -0.61	16.63	15.84	16.59	32,874,646
26 Dec 14	16.52000 -0.12	16.64	16.36	16.64	21,793,312
25 Dec 14	16.64000 +0.20	16.67	16.40	16.44	20,220,316
24 Dec 14	16.44000 +0.12	16.56	16.24	16.40	19,436,068
23 Dec 14	16.32000 +0.01	16.70	16.21	16.30	19,488,356
22 Dec 14	16.31000 -0.61	16.99	16.25	16.94	33,022,822
19 Dec 14	16.92000 -0.39	17.46	16.73	17.35	36,026,992
18 Dec 14	17.31000 -0.07	17.62	17.30	17.42	25,784,634
17 Dec 14	17.38000 -0.40	17.78	17.27	17.78	37,095,160
16 Dec 14	17.78000 -0.30	18.27	17.61	18.03	44,135,544
15 Dec 14	18.08000 +0.59	18.08	17.40	17.50	58,217,520
12 Dec 14	17.49000 +0.26	17.70	17.31	17.40	41,159,108
11 Dec 14	17.23000 +0.02	17.45	16.99	17.15	31,652,224
10 Dec 14	17.21000 +0.53	17.32	16.59	16.68	35,086,076
09 Dec 14	16.68000 -0.24	17.50	16.60	16.80	67,210,448
08 Dec 14	16.92000 -0.18	17.05	16.70	17.00	44,426,652
05 Dec 14	17.10000 -0.37	17.51	16.66	17.50	42,573,272
04 Dec 14	17.47000 +0.47	17.56	17.05	17.05	59,579,652
03 Dec 14	17.00000 +0.09	17.19	16.62	16.92	50,421,792
02 Dec 14	16.91000 +0.08	17.08	16.69	16.79	28,103,086
01 Dec 14	16.83000 -0.52	17.38	16.80	17.36	38,918,288
28 Nov 14	17.35000 +0.04	17.57	17.17	17.40	42,176,608
27 Nov 14	17.31000 +0.11	17.42	17.11	17.23	36,209,120
26 Nov 14	17.20000 -0.13	17.42	17.04	17.36	38,271,212
25 Nov 14	17.33000 +0.45	17.46	16.88	16.94	53,938,612
24 Nov 14	16.88000 +0.45	16.89	16.30	16.55	43,766,572
21 Nov 14	16.43000 -0.25	16.68	16.25	16.68	38,460,116
20 Nov 14	16.68000 -0.31	16.85	16.60	16.79	24,119,496
19 Nov 14	16.99000 +0.39	17.17	16.52	16.61	42,219,616
18 Nov 14	16.60000 -0.05	16.75	16.41	16.66	21,560,568
17 Nov 14	16.65000 +0.22	16.86	16.20	16.44	25,577,380
14 Nov 14	16.43000 +0.03	16.65	16.31	16.43	18,882,956
13 Nov 14	16.40000 -0.48	16.80	16.17	16.80	28,436,132
12 Nov 14	16.88000 +0.08	16.98	16.48	16.77	30,165,948
11 Nov 14	16.80000 -0.70	17.57	16.66	17.51	38,338,240
10 Nov 14	17.50000 -0.15	17.86	17.29	17.75	28,113,100
07 Nov 14	17.65000 -0.09	18.44	17.63	18.30	37,633,432
06 Nov 14	17.74000 -0.17	18.14	17.55	17.91	29,567,228
05 Nov 14	17.91000 -0.50	18.36	17.73	18.00	45,679,740
04 Nov 14	18.41000 +0.76	18.50	16.80	17.64	104,937,512
17 Oct 14	17.65000 +0.16	17.78	17.30	17.54	22,679,338
16 Oct 14	17.49000 -0.39	18.03	17.45	17.78	34,260,308
15 Oct 14	17.88000 -0.25	18.19	17.70	18.13	19,142,936
14 Oct 14	18.13000 +0.19	18.20	17.95	17.96	18,883,948
13 Oct 14	17.94000 -0.50	18.35	17.77	18.35	31,676,660
10 Oct 14	18.44000 -0.34	18.75	18.38	18.55	25,700,962
09 Oct 14	18.78000 +0.16	18.88	18.30	18.50	38,321,520
08 Oct 14	18.62000 -0.93	18.94	17.89	18.94	76,815,632
30 Sep 14	19.55000 +0.14	19.70	19.36	19.46	13,570,571
29 Sep 14	19.41000 -0.44	19.81	19.29	19.68	34,194,276
26 Sep 14	19.85000 -0.28	20.37	19.73	19.90	21,975,240
25 Sep 14	20.13000 +0.20	20.40	19.80	19.91	20,720,178
24 Sep 14	19.93000 +0.14	20.07	19.70	19.74	16,054,062
23 Sep 14	19.79000 +0.39	19.89	19.38	19.41	17,886,924
22 Sep 14	19.40000 -0.08	19.62	19.00	19.43	12,188,636
19 Sep 14	19.48000 +0.28	19.54	19.16	19.23	9,474,443
18 Sep 14	19.20000 -0.04	19.37	19.09	19.25	8,955,077
17 Sep 14	19.24000 +0.03	19.50	18.91	19.32	15,132,720
16 Sep 14	19.21000 -0.97	20.28	19.20	20.18	21,131,948
15 Sep 14	20.18000 +0.60	20.36	19.50	19.60	25,145,940
12 Sep 14	19.58000 +0.08	19.68	19.20	19.42	14,844,187
11 Sep 14	19.50000 +0.27	19.69	19.24	19.24	25,058,836
10 Sep 14	19.23000 -0.94	19.70	19.10	19.70	43,852,060
09 Sep 14	20.17000 -0.10	20.22	19.92	20.22	12,221,473
05 Sep 14	20.27000 +0.11	20.47	19.90	20.34	19,573,958
04 Sep 14	20.16000 -0.03	20.46	19.88	20.10	22,690,488
03 Sep 14	20.19000 -0.37	20.52	20.06	20.49	23,641,050
02 Sep 14	20.56000 +0.26	20.65	19.96	20.28	27,775,304
01 Sep 14	20.30000 +0.54	20.46	19.52	19.64	25,231,744
29 Aug 14	19.76000 +0.26	20.33	19.50	19.50	27,629,400
28 Aug 14	19.50000 -0.20	19.75	19.32	19.52	17,738,696
27 Aug 14	19.70000 +0.92	19.96	18.83	18.83	48,897,200
26 Aug 14	18.78000 +0.31	19.38	18.55	18.87	40,950,904
25 Aug 14	18.47000 +0.02	18.94	18.42	18.55	28,880,904
22 Aug 14	18.45000 +0.40	18.47	17.90	18.00	16,419,850
21 Aug 14	18.05000 -0.25	18.38	17.62	18.29	22,040,668
20 Aug 14	18.30000 -0.23	18.56	18.25	18.50	14,169,102
19 Aug 14	18.53000 +0.00	18.93	18.36	18.52	22,775,948
18 Aug 14	18.53000 +0.09	18.64	18.27	18.55	19,618,548
15 Aug 14	18.44000 +0.15	18.85	18.25	18.35	25,314,148
14 Aug 14	18.29000 -0.32	18.85	18.20	18.69	20,713,260
13 Aug 14	18.61000 +0.03	18.67	18.14	18.38	35,977,552
12 Aug 14	18.58000 +1.24	18.96	17.24	17.30	60,671,104
11 Aug 14	17.34000 +0.12	17.46	17.06	17.25	24,772,616
08 Aug 14	17.22000 +0.26	17.43	16.97	16.98	31,427,204
07 Aug 14	16.96000 -0.13	17.19	16.90	17.09	17,499,978
06 Aug 14	17.09000 +0.24	17.23	16.52	16.77	27,928,932
05 Aug 14	16.85000 +0.29	16.87	16.35	16.60	22,042,492
04 Aug 14	16.56000 -0.15	16.82	16.32	16.74	29,074,956
01 Aug 14	16.71000 -0.49	17.16	16.70	17.03	22,593,820
31 Jul 14	17.20000 +0.51	17.27	16.72	16.72	33,951,760
30 Jul 14	16.69000 -0.24	16.99	16.58	16.86	17,644,964
29 Jul 14	16.93000 +0.32	16.99	16.57	16.65	19,453,128
28 Jul 14	16.61000 +0.16	16.70	16.47	16.49	16,811,792
25 Jul 14	16.45000 +0.37	16.68	16.10	16.11	12,141,147
24 Jul 14	16.08000 -0.32	16.36	16.07	16.33	19,259,188
23 Jul 14	16.40000 -0.27	16.76	16.18	16.58	17,354,660
22 Jul 14	16.67000 +0.02	16.79	16.30	16.50	19,001,404
21 Jul 14	16.65000 +0.02	16.77	16.40	16.61	9,149,194
18 Jul 14	16.63000 -0.34	17.17	16.27	16.78	22,232,164
17 Jul 14	16.97000 -0.17	17.27	16.82	17.05	17,480,468
16 Jul 14	17.14000 +0.10	17.25	16.66	17.04	22,023,470
15 Jul 14	17.04000 +0.33	17.42	16.88	16.95	28,650,138
14 Jul 14	16.71000 +0.48	16.73	16.16	16.20	18,199,236
11 Jul 14	16.23000 +0.14	16.48	16.08	16.10	19,452,936
10 Jul 14	16.09000 -0.58	16.77	16.03	16.70	31,913,576
09 Jul 14	16.67000 -0.13	16.95	16.45	16.70	17,274,222
08 Jul 14	16.80000 -0.21	16.99	16.33	16.99	29,144,846
07 Jul 14	17.01000 -0.06	17.25	16.78	17.08	10,567,162
04 Jul 14	17.07000 -0.38	17.48	17.00	17.48	16,715,325
03 Jul 14	17.45000 -0.25	17.62	17.28	17.60	13,866,633
02 Jul 14	17.70000 +0.34	17.83	17.27	17.35	20,261,104
01 Jul 14	17.36000 +0.02	17.62	17.15	17.32	17,406,704
30 Jun 14	17.34000 +0.24	17.38	16.89	17.20	24,279,336
27 Jun 14	17.10000 -0.18	17.27	16.92	17.20	15,501,801
26 Jun 14	17.28000 +0.94	17.34	16.33	16.34	32,414,064
25 Jun 14	16.34000 -0.15	16.55	16.20	16.46	8,779,329
24 Jun 14	16.49000 +0.14	16.49	16.16	16.35	8,857,790
23 Jun 14	16.35000 -0.06	16.66	16.25	16.41	11,030,552
20 Jun 14	16.41000 +0.28	16.55	15.96	16.08	13,105,311
19 Jun 14	16.13000 -0.43	16.74	15.67	16.55	17,079,652
18 Jun 14	16.56000 -0.12	16.88	16.46	16.71	11,789,696
17 Jun 14	16.68000 -0.33	17.25	16.51	16.90	23,331,334
16 Jun 14	17.01000 -0.21	17.23	16.81	17.16	18,487,324
13 Jun 14	17.22000 +0.52	17.50	16.58	16.58	36,618,872
12 Jun 14	16.70000 -0.34	16.96	16.62	16.95	16,063,156
11 Jun 14	17.04000 -0.05	17.26	16.75	16.97	15,733,273
10 Jun 14	17.09000 +0.06	17.16	16.47	17.04	20,583,916
09 Jun 14	17.03000 -0.13	17.46	16.95	17.09	16,022,931
06 Jun 14	17.16000 +0.33	17.49	16.75	16.75	22,377,452
05 Jun 14	16.83000 -0.05	17.08	16.68	16.78	16,236,198
04 Jun 14	16.88000 -0.56	17.39	16.67	17.35	21,089,384
03 Jun 14	17.44000 -0.03	17.55	17.17	17.39	18,836,712
30 May 14	17.47000 +0.78	17.49	16.49	16.68	29,710,194
29 May 14	16.69000 -0.50	17.28	16.69	17.10	18,965,380
28 May 14	17.19000 -0.01	17.25	16.71	17.10	23,984,974
27 May 14	17.20000 +0.53	17.24	16.58	16.58	36,618,160
26 May 14	16.67000 +0.07	17.25	16.62	16.81	35,033,672
23 May 14	16.60000 +0.25	16.78	16.22	16.33	27,111,260
22 May 14	16.35000 -0.25	16.66	16.22	16.52	33,577,412
21 May 14	16.60000 +1.10	16.60	15.20	15.50	41,060,244
20 May 14	15.50000 +0.29	15.91	15.29	15.36	20,051,336
19 May 14	15.21000 +0.00	15.33	14.95	15.19	10,254,710
16 May 14	15.21000 +0.08	15.31	14.91	15.06	14,196,807
15 May 14	15.13000 -1.06	16.30	15.12	16.10	26,706,648
14 May 14	16.19000 -0.06	16.40	15.92	16.23	17,406,196
13 May 14	16.25000 -0.14	16.60	16.10	16.29	22,006,796
12 May 14	16.39000 +0.14	16.49	15.95	16.36	25,748,068
09 May 14	16.25000 +0.52	16.25	15.65	15.83	24,090,616
08 May 14	15.73000 +0.04	16.18	15.61	15.69	19,715,720
07 May 14	15.69000 -0.31	16.20	15.64	15.92	22,005,096
06 May 14	16.00000 +0.07	16.55	15.88	15.93	41,441,976
05 May 14	15.93000 +1.03	15.93	14.83	14.88	24,131,420
30 Apr 14	14.90000 -0.02	15.23	14.81	14.99	12,867,792
29 Apr 14	14.92000 +0.33	15.15	14.13	14.29	20,719,070
28 Apr 14	14.59000 +0.14	14.59	13.90	14.31	14,629,484
25 Apr 14	14.45000 -0.59	15.04	14.20	15.00	20,950,740
24 Apr 14	15.04000 -0.47	15.64	14.90	15.55	15,248,052
23 Apr 14	15.51000 -0.11	15.74	15.34	15.60	11,810,176
22 Apr 14	15.62000 -0.41	16.08	15.34	15.90	24,392,748
21 Apr 14	16.03000 -0.08	16.50	15.86	15.90	31,563,354
18 Apr 14	16.11000 +0.11	16.25	15.76	15.93	29,998,340
17 Apr 14	16.00000 +1.05	16.06	14.97	14.97	43,079,976
16 Apr 14	14.95000 -0.49	15.38	14.88	15.34	16,962,328
15 Apr 14	15.44000 +0.05	15.69	15.19	15.35	15,137,077
14 Apr 14	15.39000 -0.22	15.69	15.17	15.50	16,384,197
11 Apr 14	15.61000 +0.07	15.63	14.89	15.30	27,598,860
10 Apr 14	15.54000 +0.24	16.02	15.35	15.35	32,031,088
09 Apr 14	15.30000 +0.07	15.80	14.98	15.15	26,831,484
08 Apr 14	15.23000 +0.17	15.50	14.78	14.98	22,329,836
04 Apr 14	15.06000 +0.25	15.16	14.56	14.74	22,538,280
03 Apr 14	14.81000 +0.00	15.20	14.53	14.84	27,911,352
02 Apr 14	14.81000 +0.25	15.16	14.50	14.56	48,383,256
01 Apr 14	14.56000 +1.32	14.56	13.04	13.32	49,518,876
31 Mar 14	13.24000 +0.02	13.40	13.07	13.24	10,252,950
28 Mar 14	13.22000 -0.26	13.67	13.19	13.37	13,432,893
27 Mar 14	13.48000 -0.65	14.12	13.47	14.08	18,090,140
26 Mar 14	14.13000 +0.23	14.25	13.80	13.93	15,467,604
25 Mar 14	13.90000 +0.12	14.00	13.66	13.76	14,619,419
24 Mar 14	13.78000 -0.11	13.90	13.54	13.88	15,326,359
21 Mar 14	13.89000 -0.06	13.94	13.39	13.94	27,827,268
20 Mar 14	13.95000 -0.30	14.59	13.92	14.23	19,846,994
19 Mar 14	14.25000 -0.44	14.77	14.10	14.55	24,006,716
18 Mar 14	14.69000 -0.36	15.13	14.67	15.05	17,132,024
17 Mar 14	15.05000 +0.29	15.18	14.62	14.85	15,344,396
14 Mar 14	14.76000 +0.10	14.90	14.41	14.60	14,841,952
13 Mar 14	14.66000 +0.46	14.66	14.17	14.22	15,402,702
12 Mar 14	14.20000 -0.10	14.50	13.92	14.28	13,530,329
11 Mar 14	14.30000 +0.04	14.61	14.10	14.13	16,452,605
10 Mar 14	14.26000 -0.88	14.93	14.10	14.93	22,414,466
07 Mar 14	15.14000 -0.84	16.24	15.12	15.90	23,329,140
06 Mar 14	15.98000 +0.11	16.01	15.48	15.87	21,754,172
05 Mar 14	15.87000 +0.36	16.15	15.39	15.50	27,464,614
04 Mar 14	15.51000 +0.25	15.72	15.00	15.20	20,871,840
03 Mar 14	15.26000 +0.06	15.46	14.80	15.05	18,832,364
28 Feb 14	15.20000 +0.14	15.33	14.48	15.05	31,514,146
27 Feb 14	15.06000 -0.56	16.28	15.00	15.63	28,898,552
26 Feb 14	15.62000 -0.28	15.90	14.78	15.80	26,636,612
25 Feb 14	15.90000 -0.75	17.48	15.79	16.80	38,786,788
24 Feb 14	16.65000 +0.65	16.65	15.65	16.03	20,181,280
21 Feb 14	16.00000 +0.16	16.05	15.61	15.85	19,614,948
20 Feb 14	15.84000 -0.56	16.39	15.60	16.30	25,619,172
19 Feb 14	16.40000 -0.17	16.97	16.16	16.62	24,933,120
18 Feb 14	16.57000 -0.43	16.94	16.40	16.93	21,602,068
17 Feb 14	17.00000 -0.04	17.45	16.87	17.04	20,482,766
14 Feb 14	17.04000 +0.25	17.13	16.40	16.60	18,913,938
13 Feb 14	16.79000 +0.01	17.57	16.70	17.03	39,487,784
12 Feb 14	16.78000 +0.10	16.78	16.30	16.68	20,460,164
11 Feb 14	16.68000 -0.29	17.19	16.40	16.90	25,095,620
10 Feb 14	16.97000 +0.88	17.25	16.30	16.30	38,312,216
07 Feb 14	16.09000 +0.69	16.16	14.98	15.23	23,651,772
30 Jan 14	15.40000 -0.46	16.17	15.38	15.83	19,725,304
29 Jan 14	15.86000 +0.20	16.01	15.60	15.60	18,100,008
28 Jan 14	15.66000 -0.04	16.15	15.38	15.60	22,140,772
27 Jan 14	15.70000 -0.20	16.30	15.64	16.00	46,501,676
24 Jan 14	15.90000 +1.09	15.98	14.71	14.78	56,436,920
23 Jan 14	14.81000 -0.38	15.20	14.57	15.20	41,656,028
22 Jan 14	15.19000 +0.31	15.39	14.72	14.96	33,323,744
21 Jan 14	14.88000 -0.12	15.25	14.44	14.92	32,673,944
20 Jan 14	15.00000 +0.07	15.63	14.70	14.70	36,830,264
17 Jan 14	14.93000 +0.53	15.28	14.30	14.36	50,171,740
16 Jan 14	14.40000 -0.37	14.87	14.39	14.68	25,669,692
15 Jan 14	14.77000 +0.74	14.85	13.93	13.93	53,753,664
14 Jan 14	14.03000 +0.91	14.06	12.91	13.05	31,826,320
13 Jan 14	13.12000 +0.03	13.24	12.62	13.12	29,595,932
10 Jan 14	13.09000 -0.46	13.58	12.94	13.58	29,711,300
09 Jan 14	13.55000 -0.56	14.34	13.35	14.11	32,423,404
08 Jan 14	14.11000 -0.24	14.62	13.94	14.38	29,348,044
07 Jan 14	14.35000 +0.22	14.46	13.62	14.13	33,941,900
06 Jan 14	14.13000 -0.19	14.75	13.88	14.32	42,517,564
03 Jan 14	14.32000 +0.11	14.98	14.15	14.18	60,094,136
02 Jan 14	14.21000 +0.72	14.48	13.42	13.51	58,165,600
31 Dec 13	13.49000 +0.34	13.70	13.06	13.10	38,178,636
30 Dec 13	13.15000 -0.08	13.64	13.09	13.09	27,150,306
27 Dec 13	13.23000 +0.32	13.45	12.73	12.88	28,280,876
26 Dec 13	12.91000 -0.01	13.39	12.68	13.00	33,852,120
25 Dec 13	12.92000 +0.59	13.00	12.36	12.36	18,822,052
24 Dec 13	12.33000 +0.29	12.69	12.08	12.09	18,547,436
23 Dec 13	12.04000 -0.76	12.68	11.85	12.65	25,531,350
20 Dec 13	12.80000 +0.09	12.90	12.51	12.73	15,062,584
19 Dec 13	12.71000 -0.29	13.12	12.64	13.05	17,357,390
18 Dec 13	13.00000 -0.44	13.45	13.00	13.35	22,224,500
17 Dec 13	13.44000 +0.32	13.68	12.83	13.11	43,305,128
16 Dec 13	13.12000 +0.04	13.29	12.77	13.13	30,189,632
13 Dec 13	13.08000 +0.55	13.35	12.35	12.45	37,005,904
12 Dec 13	12.53000 -0.15	12.75	12.50	12.65	14,683,732
11 Dec 13	12.68000 +0.10	12.70	12.31	12.45	21,810,744
10 Dec 13	12.58000 -0.43	13.09	12.40	13.01	35,744,564
09 Dec 13	13.01000 +0.14	13.24	12.82	12.90	21,773,292
06 Dec 13	12.87000 -0.26	13.32	12.71	13.05	34,427,556
05 Dec 13	13.13000 -0.41	13.57	13.10	13.40	41,538,356
04 Dec 13	13.54000 +0.43	13.63	12.93	13.10	78,315,496
03 Dec 13	13.11000 +1.19	13.11	11.86	11.86	67,919,992
02 Dec 13	11.92000 -0.89	12.65	11.66	12.60	54,138,980
29 Nov 13	12.81000 -0.05	13.00	12.62	12.85	36,733,792
28 Nov 13	12.86000 +0.59	13.19	12.18	12.26	62,259,580
27 Nov 13	12.27000 +0.14	12.50	12.00	12.04	60,338,332
26 Nov 13	12.13000 +0.71	12.43	11.42	11.43	73,878,448
25 Nov 13	11.42000 +0.28	11.60	11.15	11.15	33,516,532
22 Nov 13	11.14000 +0.02	11.35	11.09	11.11	20,035,388
21 Nov 13	11.12000 -0.30	11.40	11.03	11.40	20,571,176
20 Nov 13	11.42000 +0.17	11.48	11.15	11.27	24,908,964
19 Nov 13	11.25000 +0.04	11.43	11.12	11.28	26,756,160
18 Nov 13	11.21000 +0.22	11.25	10.95	11.02	26,426,800
15 Nov 13	10.99000 +0.20	11.22	10.80	10.80	31,737,348
14 Nov 13	10.79000 +0.17	10.90	10.46	10.55	13,244,723
13 Nov 13	10.62000 -0.21	10.80	10.56	10.74	13,056,919
12 Nov 13	10.83000 +0.15	10.93	10.54	10.67	16,157,753
11 Nov 13	10.68000 +0.28	10.80	10.43	10.59	11,800,117
08 Nov 13	10.40000 -0.36	10.79	10.38	10.74	12,996,293
07 Nov 13	10.76000 -0.10	11.06	10.65	10.71	20,143,144
06 Nov 13	10.86000 +0.42	11.18	10.49	10.50	52,039,496
05 Nov 13	10.44000 +0.06	10.49	10.18	10.32	15,010,501
04 Nov 13	10.38000 -0.18	10.67	10.30	10.56	13,589,406
01 Nov 13	10.56000 +0.10	10.65	10.30	10.40	10,965,994
31 Oct 13	10.46000 -0.47	10.93	10.44	10.93	17,361,072
30 Oct 13	10.93000 -0.12	11.08	10.78	10.94	16,033,219
29 Oct 13	11.05000 +0.26	11.14	10.18	10.79	32,172,554
28 Oct 13	10.79000 +0.10	10.86	10.63	10.70	13,890,169
25 Oct 13	10.69000 -0.38	11.16	10.68	11.14	18,804,474
24 Oct 13	11.07000 +0.12	11.14	10.85	10.85	20,279,180
23 Oct 13	10.95000 -0.17	11.33	10.78	11.15	32,679,766
22 Oct 13	11.12000 -0.14	11.45	11.07	11.20	59,538,736
21 Oct 13	11.26000 +1.02	11.26	10.18	10.18	67,423,200
18 Oct 13	10.24000 +0.08	10.26	10.13	10.17	7,458,352
17 Oct 13	10.16000 -0.01	10.35	10.11	10.23	11,352,059
16 Oct 13	10.17000 -0.35	10.49	10.15	10.49	16,806,120
15 Oct 13	10.52000 -0.18	10.68	10.48	10.68	15,956,309
14 Oct 13	10.70000 -0.07	10.76	10.60	10.75	14,626,664
11 Oct 13	10.77000 +0.23	10.84	10.54	10.55	21,265,398
10 Oct 13	10.54000 -0.27	10.81	10.50	10.81	15,957,140
09 Oct 13	10.81000 +0.21	10.85	10.48	10.50	20,379,080
08 Oct 13	10.60000 +0.14	10.64	10.42	10.46	16,440,484
30 Sep 13	10.46000 +0.08	10.53	10.35	10.40	7,825,455
27 Sep 13	10.38000 +0.13	10.44	10.25	10.28	12,036,381
26 Sep 13	10.25000 -0.39	10.62	10.20	10.62	17,253,172
25 Sep 13	10.64000 -0.29	11.00	10.60	10.93	17,178,248
24 Sep 13	10.93000 +0.03	11.02	10.83	10.86	17,560,808
23 Sep 13	10.90000 +0.25	10.97	10.69	10.69	18,457,112
18 Sep 13	10.65000 +0.05	10.69	10.54	10.60	12,768,587
17 Sep 13	10.60000 -0.48	11.05	10.58	11.04	29,569,008
16 Sep 13	11.08000 -0.07	11.30	11.04	11.20	13,322,126
13 Sep 13	11.15000 +0.07	11.15	10.98	11.12	13,880,857
12 Sep 13	11.08000 -0.08	11.25	11.04	11.16	17,327,310
11 Sep 13	11.16000 -0.36	11.53	11.08	11.52	27,160,674
10 Sep 13	11.52000 -0.16	11.75	11.41	11.69	26,416,048
09 Sep 13	11.68000 +0.05	11.79	11.47	11.63	23,593,032
06 Sep 13	11.63000 +0.18	11.76	11.30	11.45	28,130,272
05 Sep 13	11.45000 +0.15	11.52	11.25	11.33	17,753,646
04 Sep 13	11.30000 -0.05	11.45	11.25	11.32	12,133,318
03 Sep 13	11.35000 +0.10	11.36	11.20	11.25	14,237,328
02 Sep 13	11.25000 +0.27	11.32	10.93	10.94	15,022,677
30 Aug 13	10.98000 -0.25	11.28	10.92	11.26	26,349,486
29 Aug 13	11.23000 -0.19	11.54	11.17	11.40	16,805,048
28 Aug 13	11.42000 -0.30	11.72	11.40	11.70	22,849,256
27 Aug 13	11.72000 -0.03	11.78	11.54	11.77	24,007,036
26 Aug 13	11.75000 +0.33	11.77	11.14	11.36	36,584,988
23 Aug 13	11.42000 -0.29	11.80	11.16	11.75	27,938,200
22 Aug 13	11.71000 -0.09	11.91	11.70	11.79	15,015,027
21 Aug 13	11.80000 +0.08	11.82	11.60	11.79	11,725,494
20 Aug 13	11.72000 -0.17	12.07	11.65	11.82	16,403,714
19 Aug 13	11.89000 +0.26	11.92	11.52	11.54	15,646,005
16 Aug 13	11.63000 -0.43	12.28	11.59	11.96	29,744,640
15 Aug 13	12.06000 -0.40	12.49	12.04	12.43	22,586,054
14 Aug 13	12.46000 -0.23	12.72	12.37	12.68	28,056,602
13 Aug 13	12.69000 +0.18	12.71	12.32	12.54	28,316,030
12 Aug 13	12.51000 +0.21	12.68	12.32	12.40	26,822,052
09 Aug 13	12.30000 -0.10	12.53	12.09	12.45	23,557,076
08 Aug 13	12.40000 -0.03	12.59	12.30	12.43	25,936,650
07 Aug 13	12.43000 -0.07	12.94	12.35	12.55	42,554,928
06 Aug 13	12.50000 -0.06	12.59	12.34	12.40	33,829,192
05 Aug 13	12.56000 +0.39	12.63	12.19	12.24	35,661,944
02 Aug 13	12.17000 +0.02	12.50	12.14	12.21	34,570,824
01 Aug 13	12.15000 +0.41	12.18	11.74	11.76	26,283,940
31 Jul 13	11.74000 +0.07	11.93	11.67	11.71	13,803,615
30 Jul 13	11.67000 -0.22	12.08	11.40	11.85	20,626,404
29 Jul 13	11.89000 -0.22	12.34	11.71	12.09	22,290,516
26 Jul 13	12.11000 +0.05	12.32	11.85	11.97	24,824,268
25 Jul 13	12.06000 -0.34	12.65	12.05	12.38	42,157,532
24 Jul 13	12.40000 +0.21	12.48	11.92	12.10	48,523,604
23 Jul 13	12.19000 +0.55	12.19	11.56	11.60	47,493,572
22 Jul 13	11.64000 +0.39	11.66	10.90	11.08	24,681,628
19 Jul 13	11.25000 -0.51	11.93	11.24	11.75	32,610,318
18 Jul 13	11.76000 +0.07	12.10	11.45	11.60	35,254,976
17 Jul 13	11.69000 -0.37	12.12	11.65	12.05	42,198,536
16 Jul 13	12.06000 +0.75	12.21	11.35	11.40	58,461,616
15 Jul 13	11.31000 +0.22	11.42	11.16	11.23	27,942,928
12 Jul 13	11.09000 +0.02	11.47	11.00	11.06	39,308,976
11 Jul 13	11.07000 +0.50	11.24	10.60	10.67	42,000,692
10 Jul 13	10.57000 +0.48	10.65	10.12	10.18	30,194,392
09 Jul 13	10.09000 -0.11	10.37	10.00	10.19	26,761,234
08 Jul 13	10.20000 -1.05	11.00	10.19	11.00	36,805,864
05 Jul 13	11.25000 -0.40	11.79	11.20	11.72	26,724,068
04 Jul 13	11.65000 +0.08	11.87	11.31	11.43	30,243,600
03 Jul 13	11.57000 -0.17	11.66	11.20	11.61	29,594,604
02 Jul 13	11.74000 +0.24	11.78	11.30	11.50	31,675,560
01 Jul 13	11.50000 +0.31	11.55	11.06	11.25	22,056,408
28 Jun 13	11.19000 -0.15	11.60	10.87	11.10	25,139,550
27 Jun 13	11.34000 -0.13	11.95	11.31	11.53	40,725,120
26 Jun 13	11.47000 +0.18	11.54	11.00	11.29	36,199,352
25 Jun 13	11.29000 +0.44	11.43	9.80	10.70	42,876,064
24 Jun 13	10.85000 -1.10	12.03	10.76	11.94	30,962,444
21 Jun 13	11.95000 -0.35	12.21	11.59	11.87	24,414,106
20 Jun 13	12.30000 -0.69	13.07	12.10	12.88	31,206,508
19 Jun 13	12.99000 +0.22	13.00	12.39	12.66	35,301,192
18 Jun 13	12.77000 +0.06	12.90	12.57	12.70	20,610,030
17 Jun 13	12.71000 -0.08	12.98	12.41	12.89	29,468,788
14 Jun 13	12.79000 +0.62	12.97	12.20	12.25	36,900,640
13 Jun 13	12.17000 -0.08	12.20	11.57	12.00	24,223,582
07 Jun 13	12.25000 -0.52	12.86	12.18	12.82	37,201,360
06 Jun 13	12.77000 -0.59	13.41	12.70	13.38	36,216,256
05 Jun 13	13.36000 +0.11	13.47	13.15	13.26	23,551,100
04 Jun 13	13.25000 -0.25	13.74	13.01	13.42	41,134,100
03 Jun 13	13.50000 +0.04	13.77	13.22	13.38	33,119,892
31 May 13	13.46000 -0.32	13.90	13.32	13.82	47,186,284
30 May 13	13.78000 -0.29	14.40	13.64	13.95	60,650,288
29 May 13	14.07000 +0.27	14.19	13.63	13.80	48,293,096
28 May 13	13.80000 -0.68	14.38	13.52	14.30	81,997,264
27 May 13	14.48000 -0.17	15.23	14.27	14.69	74,843,088
24 May 13	14.65000 +0.57	14.87	13.95	14.08	79,315,760
23 May 13	14.08000 +0.54	14.58	13.20	13.40	89,408,968
22 May 13	13.54000 -0.39	13.97	13.41	13.96	60,706,928
21 May 13	13.93000 +0.51	14.19	13.30	13.47	94,105,976
20 May 13	13.42000 +1.22	13.42	12.74	13.20	90,501,072
17 May 13	12.20000 +0.24	12.40	11.91	11.91	37,430,708
16 May 13	11.96000 +0.10	12.33	11.70	11.80	43,489,556
15 May 13	11.86000 +0.45	11.91	11.44	11.55	38,870,136
14 May 13	11.41000 -0.88	12.23	11.29	12.23	44,970,248
13 May 13	12.29000 +0.05	12.37	12.12	12.20	22,325,784
10 May 13	12.24000 -0.11	12.44	12.06	12.26	34,532,188
09 May 13	12.35000 +0.54	12.53	11.83	11.85	53,025,388
08 May 13	11.81000 +0.11	11.88	11.59	11.76	25,009,120
07 May 13	11.70000 +0.01	11.97	11.54	11.63	31,472,100
06 May 13	11.69000 +0.38	11.73	11.20	11.27	35,876,856
03 May 13	11.31000 +0.13	11.60	11.16	11.23	37,210,532
02 May 13	11.18000 -0.58	11.48	10.81	10.81	57,035,764
26 Apr 13	11.76000 -1.31	12.80	11.76	12.80	22,791,600
25 Apr 13	13.07000 -0.53	13.78	13.00	13.50	35,518,412
24 Apr 13	13.60000 +0.32	13.79	13.38	13.45	33,981,528
23 Apr 13	13.28000 -1.02	14.15	13.20	14.15	58,845,688
22 Apr 13	14.30000 -0.07	14.46	14.10	14.25	34,013,536
19 Apr 13	14.37000 +0.51	14.40	13.86	13.95	40,689,184
18 Apr 13	13.86000 -0.14	14.08	13.74	13.96	24,053,880
17 Apr 13	14.00000 +0.03	14.11	13.75	13.90	28,010,982
16 Apr 13	13.97000 +0.62	13.98	13.00	13.19	26,358,648
15 Apr 13	13.35000 -0.35	13.80	13.14	13.62	19,105,672
12 Apr 13	13.70000 +0.17	13.93	13.40	13.54	20,977,398
11 Apr 13	13.53000 -0.29	13.95	13.51	13.78	23,774,466
10 Apr 13	13.82000 +0.56	14.15	13.21	13.21	53,705,524
09 Apr 13	13.26000 +0.07	13.60	13.11	13.13	38,567,668
08 Apr 13	13.19000 +0.59	13.34	12.00	12.31	34,676,196
03 Apr 13	12.60000 -0.10	12.84	12.32	12.70	19,624,952
02 Apr 13	12.70000 -0.56	13.56	12.60	13.21	40,761,456
01 Apr 13	13.26000 +0.29	13.47	12.73	12.95	44,944,916
29 Mar 13	12.97000 +0.79	13.12	12.27	12.28	40,821,656
28 Mar 13	12.18000 -0.44	12.71	12.00	12.40	31,555,752
27 Mar 13	12.62000 -0.03	12.99	12.52	12.64	25,026,044
26 Mar 13	12.65000 -0.24	12.88	12.40	12.78	25,643,164
25 Mar 13	12.89000 +0.41	13.01	12.32	12.55	31,667,396
22 Mar 13	12.48000 -0.09	12.64	12.32	12.50	20,532,154
21 Mar 13	12.57000 +0.22	12.78	12.30	12.35	31,473,840
20 Mar 13	12.35000 +0.59	12.36	11.80	11.81	32,414,340
19 Mar 13	11.76000 +0.01	11.85	11.36	11.77	20,474,392
18 Mar 13	11.75000 +0.03	11.99	11.59	11.65	24,151,004
15 Mar 13	11.72000 +0.48	12.14	11.23	11.28	51,964,096
14 Mar 13	11.24000 +0.00	11.51	11.15	11.17	25,472,438
13 Mar 13	11.24000 -0.28	11.51	10.92	11.51	34,563,744
12 Mar 13	11.52000 -0.87	12.58	11.30	12.40	48,374,152
11 Mar 13	12.39000 -0.35	12.76	12.13	12.75	27,742,880
08 Mar 13	12.74000 +0.11	13.18	12.63	12.73	36,808,764
07 Mar 13	12.63000 -0.31	13.40	12.50	12.90	46,170,600
06 Mar 13	12.94000 +0.02	13.13	12.72	12.95	40,308,220
05 Mar 13	12.92000 +1.01	13.08	11.81	11.92	57,444,792
04 Mar 13	11.91000 -0.34	12.25	11.81	12.11	40,597,612
01 Mar 13	12.25000 +0.48	12.36	11.65	11.74	56,907,616
28 Feb 13	11.77000 +0.13	11.83	11.42	11.69	39,108,152
27 Feb 13	11.64000 +0.40	11.70	11.25	11.25	43,557,416
26 Feb 13	11.24000 -0.40	11.69	11.18	11.49	37,538,932
25 Feb 13	11.64000 +0.44	11.78	11.21	11.26	37,535,044
22 Feb 13	11.20000 -0.07	11.55	11.19	11.36	28,317,460
21 Feb 13	11.27000 -0.51	11.66	11.22	11.63	34,670,812
20 Feb 13	11.78000 +0.11	11.78	11.24	11.58	38,284,948
19 Feb 13	11.67000 -0.06	11.98	11.52	11.68	39,114,524
18 Feb 13	11.73000 -0.06	12.04	11.52	11.70	39,435,560
08 Feb 13	11.79000 +0.10	12.16	11.50	11.58	56,563,556
07 Feb 13	11.69000 +0.82	11.80	10.86	10.98	77,141,744
06 Feb 13	10.87000 -0.17	11.30	10.80	10.95	42,022,072
05 Feb 13	11.04000 +0.71	11.14	10.23	10.34	51,976,436
04 Feb 13	10.33000 -0.30	10.78	10.26	10.55	45,444,444
01 Feb 13	10.63000 +0.08	11.10	10.44	10.57	37,880,468
31 Jan 13	10.55000 -0.39	10.88	10.41	10.81	35,333,656
30 Jan 13	10.94000 +0.06	11.25	10.63	10.84	49,449,904
29 Jan 13	10.88000 +0.48	11.20	10.32	10.39	54,606,504
28 Jan 13	10.40000 +0.23	10.49	10.22	10.25	34,449,340
25 Jan 13	10.17000 -0.08	10.40	10.10	10.12	26,543,586
24 Jan 13	10.25000 -0.76	11.10	10.14	11.09	69,109,296
23 Jan 13	11.01000 +0.51	11.25	10.48	10.49	71,340,304
22 Jan 13	10.50000 -0.53	10.86	10.42	10.71	61,462,936
21 Jan 13	11.03000 +0.22	11.35	10.79	11.15	115,208,008
18 Jan 13	10.81000 +0.98	10.81	10.11	10.11	89,017,008
17 Jan 13	9.83000 -0.44	10.23	9.80	10.20	36,259,588
16 Jan 13	10.27000 +0.27	10.48	9.83	10.06	57,129,112
15 Jan 13	10.00000 +0.29	10.58	9.65	9.80	79,562,336
14 Jan 13	9.71000 +0.71	9.85	8.91	8.91	65,074,368
11 Jan 13	9.00000 +0.19	9.35	8.80	8.86	64,079,004
10 Jan 13	8.81000 +0.00	8.97	8.61	8.80	33,191,700
09 Jan 13	8.81000 +0.29	9.00	8.45	8.49	51,373,180
08 Jan 13	8.52000 +0.22	8.65	8.34	8.37	45,142,004
07 Jan 13	8.30000 +0.20	8.30	8.04	8.07	24,285,416
04 Jan 13	8.10000 -0.08	8.30	8.07	8.28	17,514,172
31 Dec 12	8.18000 +0.03	8.28	8.11	8.15	14,075,053
28 Dec 12	8.15000 +0.01	8.23	8.09	8.09	15,835,315
27 Dec 12	8.14000 -0.22	8.39	8.13	8.38	23,739,528
26 Dec 12	8.36000 +0.02	8.43	8.24	8.32	21,326,904
25 Dec 12	8.34000 +0.14	8.40	8.14	8.18	27,201,678
24 Dec 12	8.20000 +0.10	8.26	8.03	8.10	16,460,780
21 Dec 12	8.10000 -0.15	8.28	8.01	8.23	19,006,234
20 Dec 12	8.25000 +0.09	8.32	8.07	8.11	28,283,308
19 Dec 12	8.16000 +0.28	8.40	7.85	7.85	36,924,488
18 Dec 12	7.88000 -0.08	8.09	7.78	7.90	21,991,858
17 Dec 12	7.96000 -0.13	8.15	7.75	8.12	40,237,772
14 Dec 12	8.09000 +0.35	8.17	7.69	7.69	25,222,080
13 Dec 12	7.74000 -0.20	7.93	7.72	7.89	12,661,285
12 Dec 12	7.94000 +0.01	8.03	7.81	7.88	11,769,776
11 Dec 12	7.93000 -0.08	8.10	7.86	8.03	24,731,160
10 Dec 12	8.01000 +0.51	8.15	7.52	7.52	32,917,328
07 Dec 12	7.50000 +0.20	7.55	7.27	7.30	19,044,186
06 Dec 12	7.30000 -0.05	7.43	7.25	7.36	11,804,753
05 Dec 12	7.35000 +0.37	7.43	6.92	6.97	22,322,280
04 Dec 12	6.98000 +0.27	7.05	6.63	6.69	14,991,408
03 Dec 12	6.71000 -0.23	6.99	6.70	6.93	12,097,036
30 Nov 12	6.94000 +0.05	7.02	6.82	6.90	11,350,703
29 Nov 12	6.89000 -0.21	7.25	6.82	7.10	10,064,555
28 Nov 12	7.10000 -0.18	7.28	7.09	7.20	10,212,745
27 Nov 12	7.28000 -0.16	7.43	7.18	7.39	12,418,405
26 Nov 12	7.44000 -0.04	7.59	7.41	7.48	9,607,638
23 Nov 12	7.48000 +0.10	7.60	7.32	7.35	13,836,823
22 Nov 12	7.38000 -0.15	7.49	7.36	7.49	7,700,219
21 Nov 12	7.53000 +0.13	7.55	7.30	7.40	10,513,372
20 Nov 12	7.40000 -0.03	7.53	7.39	7.47	8,659,194
19 Nov 12	7.43000 +0.11	7.46	7.27	7.38	8,794,966
16 Nov 12	7.32000 -0.03	7.40	7.14	7.35	9,983,051
15 Nov 12	7.35000 -0.31	7.68	7.33	7.58	12,245,018
14 Nov 12	7.66000 +0.05	7.68	7.43	7.60	14,070,132
13 Nov 12	7.61000 -0.20	7.82	7.60	7.81	17,457,448
12 Nov 12	7.81000 +0.01	7.85	7.72	7.82	14,746,123
09 Nov 12	7.80000 -0.09	7.93	7.77	7.89	14,582,790
08 Nov 12	7.89000 -0.15	8.07	7.85	7.95	21,374,316
07 Nov 12	8.04000 +0.17	8.16	7.85	7.87	32,258,344
06 Nov 12	7.87000 -0.01	7.90	7.69	7.83	25,900,220
05 Nov 12	7.88000 -0.23	8.15	7.72	8.11	27,159,088
02 Nov 12	8.11000 -0.04	8.18	8.02	8.15	18,347,778
01 Nov 12	8.15000 +0.04	8.24	8.03	8.12	31,498,500
31 Oct 12	8.11000 +0.34	8.21	7.86	7.86	40,634,040
30 Oct 12	7.77000 -0.07	7.88	7.74	7.85	14,184,187
29 Oct 12	7.84000 +0.12	7.87	7.61	7.69	19,620,852
26 Oct 12	7.72000 -0.17	7.86	7.53	7.70	39,715,776
25 Oct 12	7.89000 -0.86	8.50	7.88	8.50	101,948,440
24 Oct 12	8.75000 +0.08	8.93	8.59	8.60	31,959,268
23 Oct 12	8.67000 -0.22	8.98	8.65	8.85	26,069,790
22 Oct 12	8.89000 +0.09	9.09	8.67	8.73	38,446,396
19 Oct 12	8.80000 -0.16	9.15	8.79	8.88	49,985,264
18 Oct 12	8.96000 +0.23	8.98	8.60	8.67	48,371,904
17 Oct 12	8.73000 +0.05	9.00	8.58	8.72	59,051,484
16 Oct 12	8.68000 -0.09	8.95	8.65	8.95	60,189,304
15 Oct 12	8.77000 +0.80	8.77	8.35	8.36	122,069,856
12 Oct 12	7.97000 -0.52	8.58	7.74	8.44	75,417,408
11 Oct 12	8.49000 -0.11	8.76	8.30	8.65	60,932,516
10 Oct 12	8.60000 +0.78	8.60	7.73	7.78	104,353,064
09 Oct 12	7.82000 +0.41	7.96	7.41	7.41	46,956,316
08 Oct 12	7.41000 -0.03	7.54	7.37	7.46	16,490,161
28 Sep 12	7.44000 +0.14	7.45	7.19	7.24	27,865,312
27 Sep 12	7.30000 +0.07	7.51	7.07	7.21	32,017,322
26 Sep 12	7.23000 -0.04	7.31	7.06	7.28	25,767,100
25 Sep 12	7.27000 -0.22	7.55	7.25	7.47	19,487,848
24 Sep 12	7.49000 +0.13	7.57	7.22	7.30	20,199,488
21 Sep 12	7.36000 -0.47	7.85	7.28	7.81	42,792,464
20 Sep 12	7.83000 -0.31	8.12	7.77	8.01	38,125,324
19 Sep 12	8.14000 +0.35	8.14	7.68	7.79	44,799,512
18 Sep 12	7.79000 -0.03	8.03	7.78	7.79	41,142,704
17 Sep 12	7.82000 +0.00	7.94	7.74	7.79	31,705,504
14 Sep 12	7.82000 -0.12	8.07	7.68	7.99	46,232,072
13 Sep 12	7.94000 -0.06	8.24	7.93	8.03	41,929,156
12 Sep 12	8.00000 -0.04	8.17	7.86	8.12	44,362,028
11 Sep 12	8.04000 -0.15	8.19	7.92	8.05	58,303,600
10 Sep 12	8.19000 -0.07	8.55	8.12	8.18	79,146,608
07 Sep 12	8.26000 +0.01	8.50	8.10	8.30	96,965,856
06 Sep 12	8.25000 +0.28	8.35	7.79	7.93	82,915,528
05 Sep 12	7.97000 +0.01	8.29	7.86	7.89	84,753,984
04 Sep 12	7.96000 -0.10	8.01	7.79	7.91	76,659,832
03 Sep 12	8.06000 +0.45	8.35	7.65	7.65	134,159,856
31 Aug 12	7.61000 -0.27	7.89	7.49	7.88	84,329,176
30 Aug 12	7.88000 +0.45	8.10	7.59	8.00	159,543,392
29 Aug 12	7.43000 +0.68	7.43	7.18	7.28	46,942,624
28 Aug 12	6.75000 +0.61	6.75	6.07	6.07	73,198,800
23 Aug 12	6.14000 +0.01	6.16	6.04	6.12	7,262,806
22 Aug 12	6.13000 -0.09	6.23	6.10	6.22	7,488,752
21 Aug 12	6.22000 +0.02	6.28	6.15	6.20	12,468,349
20 Aug 12	6.20000 -0.06	6.24	6.10	6.20	9,230,648
17 Aug 12	6.26000 +0.14	6.28	6.09	6.14	18,571,086
16 Aug 12	6.12000 +0.05	6.15	5.96	6.01	10,615,065
15 Aug 12	6.07000 +0.02	6.14	6.00	6.05	9,992,747
14 Aug 12	6.05000 +0.07	6.05	5.87	5.99	7,188,355
13 Aug 12	5.98000 -0.15	6.14	5.98	6.12	7,463,875
10 Aug 12	6.13000 +0.02	6.17	6.08	6.10	8,420,963
09 Aug 12	6.11000 +0.09	6.14	5.96	6.02	9,605,602
08 Aug 12	6.02000 -0.08	6.11	5.99	6.09	7,725,383
07 Aug 12	6.10000 +0.03	6.11	6.04	6.07	7,518,329
06 Aug 12	6.07000 +0.09	6.08	5.93	5.96	7,442,549
03 Aug 12	5.98000 +0.11	5.99	5.85	5.89	4,806,011
02 Aug 12	5.87000 -0.01	5.98	5.84	5.85	4,945,506
01 Aug 12	5.88000 +0.14	5.90	5.73	5.74	3,919,844
31 Jul 12	5.74000 -0.09	5.85	5.65	5.84	4,136,988
30 Jul 12	5.83000 -0.08	5.97	5.81	5.93	3,678,404
27 Jul 12	5.91000 +0.02	5.94	5.89	5.94	2,773,985
26 Jul 12	5.89000 -0.04	5.98	5.89	5.92	4,099,159
25 Jul 12	5.93000 -0.12	6.04	5.92	6.03	4,688,112
24 Jul 12	6.05000 +0.05	6.07	5.94	5.95	5,396,271
23 Jul 12	6.00000 +0.07	6.07	5.89	5.95	7,792,061
20 Jul 12	5.93000 -0.10	6.06	5.92	6.01	4,690,413
19 Jul 12	6.03000 +0.10	6.08	5.88	5.92	7,119,387
18 Jul 12	5.93000 +0.04	5.93	5.81	5.88	4,257,103
17 Jul 12	5.89000 +0.07	5.92	5.80	5.82	5,214,045
16 Jul 12	5.82000 -0.25	6.09	5.81	6.09	9,453,130
13 Jul 12	6.07000 -0.10	6.16	6.06	6.11	5,919,560
12 Jul 12	6.17000 +0.04	6.20	5.97	6.08	12,563,290
11 Jul 12	6.13000 +0.05	6.14	6.04	6.05	4,332,045
10 Jul 12	6.08000 -0.05	6.16	6.04	6.13	5,852,073
09 Jul 12	6.13000 -0.27	6.40	6.08	6.37	7,938,463
06 Jul 12	6.40000 +0.15	6.41	6.20	6.28	5,112,049
05 Jul 12	6.25000 -0.18	6.44	6.25	6.44	5,941,082
04 Jul 12	6.43000 -0.04	6.53	6.41	6.53	4,319,104
03 Jul 12	6.47000 +0.12	6.51	6.35	6.39	9,971,858
02 Jul 12	6.35000 +0.07	6.38	6.29	6.33	5,985,854
29 Jun 12	6.28000 +0.11	6.28	6.11	6.20	4,822,039
28 Jun 12	6.17000 -0.13	6.34	6.16	6.31	4,581,673
27 Jun 12	6.30000 -0.03	6.37	6.26	6.36	5,595,479
26 Jun 12	6.33000 +0.15	6.39	6.14	6.18	8,867,303
25 Jun 12	6.18000 -0.20	6.37	6.16	6.31	6,634,408
21 Jun 12	6.38000 -0.15	6.56	6.36	6.56	7,428,428
20 Jun 12	6.53000 -0.02	6.62	6.52	6.62	5,708,872
19 Jun 12	6.55000 -0.11	6.66	6.52	6.66	6,965,527
18 Jun 12	6.66000 +0.08	6.72	6.62	6.62	7,426,792
15 Jun 12	6.58000 -0.05	6.68	6.49	6.67	7,242,594
14 Jun 12	6.63000 -0.08	6.74	6.62	6.68	7,590,895
13 Jun 12	6.71000 -0.15	6.74	6.61	6.74	9,736,878
12 Jun 12	6.86000 +0.01	6.89	6.80	6.81	5,783,100
11 Jun 12	6.85000 +0.12	6.87	6.74	6.75	5,162,726
08 Jun 12	6.73000 +0.01	6.83	6.71	6.81	6,304,550
07 Jun 12	6.72000 -0.10	6.93	6.71	6.90	7,814,930
06 Jun 12	6.82000 +0.05	6.88	6.75	6.78	6,930,895
05 Jun 12	6.77000 -0.03	6.86	6.75	6.80	8,156,915
04 Jun 12	6.80000 -0.30	6.95	6.80	6.95	13,701,098
01 Jun 12	7.10000 -0.09	7.24	7.10	7.16	10,107,874
31 May 12	7.19000 +0.04	7.29	7.10	7.10	13,302,005
30 May 12	7.15000 -0.03	7.20	7.12	7.14	8,715,799
29 May 12	7.18000 +0.13	7.21	7.01	7.05	15,142,449
28 May 12	7.05000 +0.02	7.07	6.81	7.03	11,269,266
25 May 12	7.03000 -0.15	7.22	7.01	7.18	10,568,038
24 May 12	7.18000 -0.14	7.29	7.16	7.26	13,356,760
23 May 12	7.32000 +0.07	7.44	7.17	7.20	31,763,068
22 May 12	7.25000 +0.07	7.25	7.16	7.18	9,273,927
21 May 12	7.18000 -0.08	7.25	7.04	7.21	8,493,965
18 May 12	7.26000 -0.15	7.33	7.13	7.33	14,621,109
17 May 12	7.41000 +0.08	7.44	7.30	7.42	13,658,987
16 May 12	7.33000 -0.07	7.38	7.24	7.35	11,341,722
15 May 12	7.40000 -0.09	7.40	7.22	7.36	13,893,969
14 May 12	7.49000 +0.00	7.58	7.36	7.58	14,544,647
11 May 12	7.49000 +0.06	7.56	7.32	7.37	24,226,808
10 May 12	7.43000 +0.09	7.46	7.26	7.27	15,903,631
09 May 12	7.34000 -0.20	7.47	7.25	7.47	15,066,963
07 May 12	7.54000 -0.05	7.57	7.45	7.54	12,643,751
04 May 12	7.59000 +0.09	7.64	7.45	7.46	19,078,448
03 May 12	7.50000 +0.08	7.53	7.38	7.40	18,887,976
02 May 12	7.42000 +0.09	7.49	7.36	7.47	16,476,891
27 Apr 12	7.33000 -0.06	7.45	7.24	7.33	15,898,446
26 Apr 12	7.39000 +0.09	7.47	7.20	7.30	19,170,136
25 Apr 12	7.30000 +0.05	7.40	7.10	7.16	22,093,204
24 Apr 12	7.25000 -0.10	7.30	6.89	7.26	35,561,448
23 Apr 12	7.35000 -0.45	7.69	7.34	7.69	30,561,358
20 Apr 12	7.80000 +0.08	7.82	7.66	7.70	24,824,452
19 Apr 12	7.72000 +0.03	7.77	7.65	7.68	12,962,556
18 Apr 12	7.69000 +0.21	7.75	7.50	7.53	16,114,129
17 Apr 12	7.48000 -0.14	7.68	7.45	7.63	11,289,067
16 Apr 12	7.62000 +0.02	7.75	7.48	7.50	19,154,080
13 Apr 12	7.60000 +0.03	7.72	7.57	7.60	16,569,975
12 Apr 12	7.57000 +0.07	7.63	7.37	7.48	17,170,898
11 Apr 12	7.50000 +0.22	7.58	7.11	7.16	24,669,218
10 Apr 12	7.28000 +0.17	7.28	6.91	7.09	11,116,339
09 Apr 12	7.11000 -0.16	7.24	7.10	7.24	9,408,963
06 Apr 12	7.27000 +0.00	7.35	7.20	7.25	12,355,969
05 Apr 12	7.27000 +0.26	7.29	6.96	7.01	13,378,934
30 Mar 12	7.01000 -0.04	7.09	6.90	7.00	9,428,434
29 Mar 12	7.05000 -0.13	7.15	6.80	7.10	15,950,626
28 Mar 12	7.18000 -0.49	7.67	7.13	7.66	18,206,848
27 Mar 12	7.67000 -0.01	7.81	7.65	7.75	10,613,999
26 Mar 12	7.68000 +0.05	7.68	7.58	7.60	7,590,827
23 Mar 12	7.63000 -0.18	7.80	7.56	7.80	13,513,819
22 Mar 12	7.81000 -0.09	7.92	7.73	7.90	10,805,192
21 Mar 12	7.90000 +0.10	8.01	7.74	7.84	16,988,442
20 Mar 12	7.80000 -0.31	8.12	7.78	8.12	19,022,554
19 Mar 12	8.11000 +0.17	8.13	7.89	7.91	17,927,592
16 Mar 12	7.94000 +0.20	7.94	7.71	7.78	20,627,776
15 Mar 12	7.74000 -0.33	8.13	7.62	8.02	32,556,620
14 Mar 12	8.07000 -0.52	8.75	7.92	8.64	45,026,124
13 Mar 12	8.59000 -0.03	8.62	8.46	8.62	20,342,292
12 Mar 12	8.62000 -0.06	8.71	8.45	8.68	26,175,280
09 Mar 12	8.68000 +0.15	8.72	8.50	8.57	28,313,836
08 Mar 12	8.53000 +0.05	8.64	8.43	8.50	24,996,502
07 Mar 12	8.48000 -0.27	8.82	8.47	8.61	48,718,672
06 Mar 12	8.75000 +0.16	8.93	8.35	8.58	66,782,760
05 Mar 12	8.59000 +0.16	8.73	8.38	8.47	51,003,272
02 Mar 12	8.43000 +0.18	8.50	8.22	8.24	38,338,288
01 Mar 12	8.25000 -0.01	8.32	8.16	8.17	18,505,064
29 Feb 12	8.26000 -0.09	8.46	8.15	8.34	36,543,804
28 Feb 12	8.35000 +0.05	8.50	8.20	8.27	48,255,720
27 Feb 12	8.30000 +0.26	8.57	8.02	8.08	61,473,800
24 Feb 12	8.04000 +0.22	8.16	7.74	7.82	45,795,008
23 Feb 12	7.82000 -0.04	7.92	7.72	7.88	29,379,304
22 Feb 12	7.86000 +0.13	7.87	7.70	7.71	37,580,872
21 Feb 12	7.73000 +0.10	7.73	7.50	7.60	21,230,636
20 Feb 12	7.63000 -0.06	7.84	7.63	7.81	23,846,512
17 Feb 12	7.69000 -0.05	7.84	7.61	7.79	18,085,714
16 Feb 12	7.74000 -0.10	7.92	7.64	7.85	31,489,020
15 Feb 12	7.84000 +0.22	7.97	7.54	7.64	39,383,424
14 Feb 12	7.62000 -0.09	7.75	7.57	7.70	22,073,664
13 Feb 12	7.71000 +0.17	7.77	7.40	7.44	34,667,664
10 Feb 12	7.54000 -0.01	7.66	7.46	7.55	24,267,418
09 Feb 12	7.55000 +0.01	7.73	7.47	7.52	38,736,764
08 Feb 12	7.54000 +0.15	7.59	7.23	7.35	33,996,376
07 Feb 12	7.39000 +0.01	7.67	7.28	7.44	49,457,900
06 Feb 12	7.38000 -0.06	7.46	7.27	7.44	27,265,320
03 Feb 12	7.44000 +0.28	7.60	7.11	7.16	45,606,696
02 Feb 12	7.16000 +0.20	7.17	6.96	7.00	20,284,776
01 Feb 12	6.96000 -0.13	7.18	6.95	7.07	17,704,030
31 Jan 12	7.09000 -0.02	7.17	6.95	7.09	16,280,667
30 Jan 12	7.11000 -0.11	7.26	7.05	7.25	16,819,924
20 Jan 12	7.22000 +0.12	7.33	7.10	7.11	18,806,144
19 Jan 12	7.10000 +0.13	7.19	6.94	6.97	16,604,324
18 Jan 12	6.97000 -0.28	7.28	6.90	7.25	24,222,756
17 Jan 12	7.25000 +0.61	7.25	6.62	6.62	22,908,428
16 Jan 12	6.64000 -0.18	6.87	6.63	6.70	14,075,876
13 Jan 12	6.82000 -0.35	7.21	6.78	7.17	28,359,488
12 Jan 12	7.17000 -0.02	7.34	7.09	7.12	26,081,462
11 Jan 12	7.19000 -0.04	7.34	7.07	7.23	33,855,732
10 Jan 12	7.23000 +0.32	7.26	6.85	6.90	48,070,440
09 Jan 12	6.91000 +0.39	6.97	6.46	6.55	34,947,680
06 Jan 12	6.52000 +0.33	6.56	6.10	6.13	24,101,088
05 Jan 12	6.19000 -0.18	6.40	6.16	6.29	19,433,590
04 Jan 12	6.37000 -0.19	6.81	6.34	6.72	36,735,280
30 Dec 11	6.56000 +0.36	6.82	6.22	6.25	38,311,672
29 Dec 11	6.20000 -0.07	6.32	6.15	6.24	16,332,706
28 Dec 11	6.27000 +0.16	6.31	6.01	6.05	17,222,124
27 Dec 11	6.11000 -0.26	6.36	6.05	6.35	21,256,764
26 Dec 11	6.37000 +0.07	6.46	6.28	6.34	22,060,004
22 Dec 11	6.30000 -0.24	6.50	6.14	6.42	23,681,436
21 Dec 11	6.54000 -0.39	7.05	6.51	7.04	24,952,568
20 Dec 11	6.93000 -0.16	7.27	6.91	7.07	25,764,868
19 Dec 11	7.09000 -0.06	7.18	6.80	7.11	20,687,378
16 Dec 11	7.15000 +0.24	7.20	6.90	6.92	19,075,780
15 Dec 11	6.91000 -0.09	7.05	6.73	6.88	15,435,294
14 Dec 11	7.00000 -0.27	7.22	6.97	7.16	20,165,440
13 Dec 11	7.27000 -0.81	8.06	7.27	8.06	31,769,926
12 Dec 11	8.08000 -0.03	8.22	8.05	8.12	7,705,664
09 Dec 11	8.11000 -0.07	8.30	8.06	8.08	7,320,870
08 Dec 11	8.18000 +0.07	8.29	7.95	8.12	12,410,880
07 Dec 11	8.11000 -0.05	8.22	8.03	8.16	8,192,300
06 Dec 11	8.16000 +0.10	8.28	7.90	7.98	12,315,598
05 Dec 11	8.06000 -0.77	8.73	8.05	8.73	23,010,764
02 Dec 11	8.83000 -0.42	9.20	8.82	9.15	20,186,956
01 Dec 11	9.25000 +0.26	9.47	9.10	9.33	35,648,460
30 Nov 11	8.99000 -0.32	9.46	8.81	9.32	32,504,774
29 Nov 11	9.31000 +0.41	9.34	8.95	9.05	23,510,982
28 Nov 11	8.90000 -0.25	9.25	8.81	9.15	16,832,108
25 Nov 11	9.15000 -0.20	9.45	9.15	9.30	15,195,462
24 Nov 11	9.35000 +0.12	9.35	8.85	9.04	20,842,940
23 Nov 11	9.23000 +0.25	9.50	9.10	9.10	36,930,032
22 Nov 11	8.98000 +0.11	8.98	8.72	8.75	13,953,695
21 Nov 11	8.87000 -0.05	8.95	8.65	8.89	13,084,300
18 Nov 11	8.92000 -0.37	9.21	8.90	9.20	21,584,924
17 Nov 11	9.29000 -0.11	9.50	9.21	9.40	18,980,948
16 Nov 11	9.40000 -0.39	9.94	9.31	9.84	31,688,388
15 Nov 11	9.79000 -0.07	9.87	9.67	9.86	22,375,512
14 Nov 11	9.86000 +0.20	10.07	9.73	9.83	37,981,800
11 Nov 11	9.66000 +0.19	9.80	9.34	9.49	32,179,834
10 Nov 11	9.47000 -0.09	9.78	9.31	9.38	35,587,072
09 Nov 11	9.56000 +0.35	9.57	9.03	9.25	35,059,124
08 Nov 11	9.21000 -0.27	9.65	9.20	9.50	28,659,956
07 Nov 11	9.48000 -0.16	9.82	9.43	9.54	28,111,880
04 Nov 11	9.64000 +0.20	9.66	9.34	9.51	39,883,984
03 Nov 11	9.44000 +0.05	10.12	9.39	9.42	94,638,272
02 Nov 11	9.39000 +0.85	9.39	8.29	8.35	77,371,416
01 Nov 11	8.54000 +0.35	8.58	8.06	8.10	39,037,492
31 Oct 11	8.19000 -0.04	8.37	8.14	8.24	24,658,312
28 Oct 11	8.23000 +0.26	8.25	7.98	8.10	27,832,768
27 Oct 11	7.97000 -0.10	8.12	7.90	8.05	15,282,849
26 Oct 11	8.07000 -0.05	8.25	7.91	7.98	31,501,744
25 Oct 11	8.12000 +0.63	8.16	7.40	7.47	36,898,552
24 Oct 11	7.49000 -0.12	7.66	7.15	7.66	20,793,924
21 Oct 11	7.61000 -0.37	8.01	7.58	8.00	7,506,203
20 Oct 11	7.98000 -0.42	8.39	7.89	8.38	9,433,171
19 Oct 11	8.40000 -0.05	8.54	8.38	8.44	5,215,044
18 Oct 11	8.45000 -0.34	8.74	8.42	8.70	6,520,140
17 Oct 11	8.79000 -0.02	8.91	8.72	8.84	5,664,990
14 Oct 11	8.81000 -0.16	8.95	8.68	8.86	8,896,366
13 Oct 11	8.97000 +0.15	9.02	8.75	8.86	9,345,654
12 Oct 11	8.82000 +0.27	8.90	8.40	8.54	8,503,177
11 Oct 11	8.55000 -0.07	8.93	8.40	8.88	5,914,721
10 Oct 11	8.62000 -0.13	8.86	8.60	8.81	4,398,389
30 Sep 11	8.75000 -0.03	8.85	8.73	8.79	4,853,873
29 Sep 11	8.78000 -0.25	9.03	8.73	8.97	6,939,244
28 Sep 11	9.03000 -0.10	9.27	9.01	9.23	5,196,737
27 Sep 11	9.13000 +0.04	9.23	9.00	9.19	4,902,484
26 Sep 11	9.09000 -0.13	9.33	9.05	9.22	6,408,275
23 Sep 11	9.22000 +0.05	9.31	8.85	8.99	10,607,430
22 Sep 11	9.17000 -0.43	9.53	9.15	9.49	10,739,882
21 Sep 11	9.60000 +0.31	9.66	9.23	9.37	12,263,425
20 Sep 11	9.29000 +0.10	9.38	9.10	9.18	6,256,986
19 Sep 11	9.19000 -0.28	9.39	9.19	9.39	6,410,691
16 Sep 11	9.47000 -0.11	9.69	9.44	9.65	8,989,124
15 Sep 11	9.58000 +0.29	9.75	9.41	9.44	16,487,768
14 Sep 11	9.29000 +0.08	9.33	9.09	9.28	6,909,355
13 Sep 11	9.21000 -0.18	9.26	9.05	9.22	7,327,554
09 Sep 11	9.39000 -0.26	9.83	9.37	9.60	10,045,222
08 Sep 11	9.65000 -0.04	9.95	9.55	9.67	16,536,568
07 Sep 11	9.69000 +0.35	9.70	9.19	9.40	20,969,676
06 Sep 11	9.34000 -0.42	9.63	9.31	9.60	16,572,188
05 Sep 11	9.76000 -0.42	10.10	9.75	10.06	12,724,429
02 Sep 11	10.18000 -0.02	10.30	10.06	10.14	19,061,408
01 Sep 11	10.20000 +0.37	10.27	9.86	9.86	31,811,560
31 Aug 11	9.83000 +0.06	9.86	9.72	9.75	8,108,410
30 Aug 11	9.77000 -0.05	9.98	9.76	9.94	13,421,768
29 Aug 11	9.82000 -0.29	10.12	9.80	10.12	16,982,890
26 Aug 11	10.11000 -0.06	10.27	10.04	10.16	12,783,187
25 Aug 11	10.17000 +0.20	10.18	9.94	10.02	15,227,840
24 Aug 11	9.97000 +0.06	10.10	9.92	10.00	14,721,311
23 Aug 11	9.91000 +0.01	9.97	9.77	9.80	17,523,608
22 Aug 11	9.90000 -0.65	10.52	9.70	10.52	42,457,632
19 Aug 11	10.55000 -0.34	10.76	10.30	10.68	10,119,322
18 Aug 11	10.89000 -0.35	11.28	10.85	11.20	9,797,635
17 Aug 11	11.24000 -0.20	11.49	11.18	11.37	6,230,747
16 Aug 11	11.44000 -0.12	11.66	11.41	11.55	5,838,549
15 Aug 11	11.56000 +0.23	11.57	11.28	11.44	7,730,428
12 Aug 11	11.33000 +0.12	11.45	11.27	11.32	8,321,659
11 Aug 11	11.21000 -0.03	11.30	10.91	11.02	11,114,049
10 Aug 11	11.24000 -0.01	11.61	11.24	11.55	9,966,318
09 Aug 11	11.25000 +0.05	11.37	10.69	10.83	8,679,664
08 Aug 11	11.20000 -0.66	11.88	10.81	11.68	10,457,718
05 Aug 11	11.86000 -0.29	12.09	11.60	11.70	8,527,592
04 Aug 11	12.15000 +0.04	12.27	12.09	12.15	3,903,158
03 Aug 11	12.11000 +0.11	12.20	11.80	11.88	5,987,800
02 Aug 11	12.00000 -0.21	12.16	11.73	12.12	10,818,314
01 Aug 11	12.21000 -0.13	12.38	12.08	12.30	5,712,525
29 Jul 11	12.34000 -0.10	12.57	12.17	12.45	6,085,974
28 Jul 11	12.44000 -0.28	12.65	12.31	12.65	7,564,725
27 Jul 11	12.72000 +0.08	12.86	12.40	12.52	7,563,753
26 Jul 11	12.64000 +0.36	12.64	12.13	12.30	6,859,408
25 Jul 11	12.28000 -0.45	12.83	12.23	12.69	8,120,934
22 Jul 11	12.73000 +0.00	12.89	12.63	12.78	6,780,459
21 Jul 11	12.73000 -0.37	13.10	12.63	13.10	9,744,960
20 Jul 11	13.10000 -0.17	13.46	12.96	13.25	8,391,516
19 Jul 11	13.27000 -0.24	13.47	13.04	13.44	10,164,789
18 Jul 11	13.51000 +0.15	13.56	13.28	13.38	13,323,993
15 Jul 11	13.36000 +0.20	13.45	13.05	13.16	10,626,365
14 Jul 11	13.16000 +0.04	13.30	12.95	13.12	7,476,385
13 Jul 11	13.12000 +0.33	13.16	12.70	12.70	10,854,252
12 Jul 11	12.79000 -0.39	13.04	12.75	13.04	14,037,789
11 Jul 11	13.18000 -0.32	13.38	13.15	13.38	14,636,191
08 Jul 11	13.50000 +0.09	13.59	13.15	13.41	10,021,905
07 Jul 11	13.41000 +0.22	13.70	13.10	13.10	24,339,276
06 Jul 11	13.19000 +0.14	13.27	12.81	13.05	10,457,143
05 Jul 11	13.05000 +0.06	13.27	12.90	13.00	11,653,229
04 Jul 11	12.99000 +0.52	13.09	12.47	12.71	19,254,356
01 Jul 11	12.47000 -0.01	12.78	12.42	12.50	9,662,973
30 Jun 11	12.48000 +0.42	12.56	12.00	12.00	12,617,950
29 Jun 11	12.06000 -0.30	12.38	12.06	12.36	6,529,490
28 Jun 11	12.36000 -0.05	12.40	12.20	12.40	6,869,151
27 Jun 11	12.41000 +0.28	12.58	12.15	12.15	13,337,221
24 Jun 11	12.13000 +0.62	12.43	11.41	11.51	12,485,044
23 Jun 11	11.51000 +0.31	11.57	11.11	11.20	6,261,967
22 Jun 11	11.20000 +0.02	11.30	11.12	11.21	3,582,487
21 Jun 11	11.18000 +0.14	11.19	10.97	11.11	3,548,970
20 Jun 11	11.04000 -0.25	11.39	11.01	11.20	4,595,232
17 Jun 11	11.29000 -0.38	11.80	11.26	11.60	4,462,065
16 Jun 11	11.67000 -0.27	12.02	11.66	11.80	4,468,289
15 Jun 11	11.94000 -6.59	12.30	11.92	12.19	6,341,461
14 Jun 11	18.53000 +0.26	18.53	18.20	18.24	7,100,069
13 Jun 11	18.27000 +0.26	18.35	17.76	17.93	4,612,619
10 Jun 11	18.01000 +0.46	18.03	17.35	17.50	5,090,565
09 Jun 11	17.55000 -0.62	18.17	17.55	18.17	4,240,611
08 Jun 11	18.17000 -0.16	18.48	17.96	18.30	4,133,603
07 Jun 11	18.33000 +0.03	18.58	18.20	18.40	5,114,954
03 Jun 11	18.30000 +0.60	18.40	17.70	17.72	11,034,307
02 Jun 11	17.70000 -0.40	17.97	17.52	17.80	6,389,337
01 Jun 11	18.10000 +0.48	18.10	17.54	17.54	7,273,541
31 May 11	17.62000 +0.67	17.74	17.00	17.00	8,409,567
30 May 11	16.95000 -0.44	17.45	16.75	17.29	5,289,086
27 May 11	17.39000 -0.70	18.08	17.31	18.00	5,925,898
26 May 11	18.09000 -0.13	18.48	18.00	18.25	3,548,109
25 May 11	18.22000 -0.22	18.58	18.18	18.50	3,515,016
24 May 11	18.44000 +0.04	18.56	18.09	18.21	4,053,823
23 May 11	18.40000 -0.55	18.96	18.15	18.96	6,356,536
20 May 11	18.95000 -0.32	19.27	18.71	19.18	8,620,008
19 May 11	19.27000 -0.78	20.17	19.20	20.06	9,808,557
18 May 11	20.05000 +0.12	20.10	19.82	19.95	3,532,243
17 May 11	19.93000 -0.15	20.15	19.80	20.15	5,914,228
16 May 11	20.08000 +0.33	20.39	19.60	19.65	9,321,187
13 May 11	19.75000 +0.22	19.88	19.52	19.55	4,604,690
12 May 11	19.53000 -0.29	20.00	19.41	19.70	5,746,343
11 May 11	19.82000 +0.12	20.08	19.40	19.70	6,859,298
10 May 11	19.70000 -0.18	20.05	19.50	19.98	10,755,917
09 May 11	19.88000 +0.61	19.99	19.34	19.43	8,510,749
05 May 11	19.27000 +0.33	19.38	18.57	18.60	4,849,223
04 May 11	18.94000 -0.67	19.60	18.91	19.60	7,772,030
03 May 11	19.61000 +0.81	19.68	18.92	18.93	9,821,579
29 Apr 11	18.80000 +0.50	19.10	18.30	18.30	13,160,029
28 Apr 11	18.30000 -1.14	19.65	18.28	19.51	13,244,188
27 Apr 11	19.44000 -1.04	20.68	19.29	20.66	12,968,254
26 Apr 11	20.48000 -0.35	20.95	20.28	20.85	10,746,977
25 Apr 11	20.83000 -0.13	21.26	20.50	20.95	7,826,280
22 Apr 11	20.96000 +0.04	21.43	20.60	20.89	10,294,136
21 Apr 11	20.92000 -0.05	21.24	20.53	21.24	11,098,792
20 Apr 11	20.97000 +0.21	21.14	20.79	20.79	8,222,742
19 Apr 11	20.76000 -1.07	21.62	20.60	21.62	17,299,220
18 Apr 11	21.83000 -0.32	22.38	21.63	22.10	9,720,680
15 Apr 11	22.15000 +0.40	22.36	21.84	21.97	9,255,330
14 Apr 11	21.75000 -0.37	22.32	21.74	22.10	9,992,920
13 Apr 11	22.12000 +0.27	22.33	21.52	21.72	9,750,259
12 Apr 11	21.85000 +0.32	21.85	21.33	21.54	8,992,716
11 Apr 11	21.53000 -0.71	22.49	21.50	22.49	15,448,710
08 Apr 11	22.24000 +0.96	22.27	21.25	21.32	17,054,956
07 Apr 11	21.28000 +0.10	21.46	20.80	21.14	12,197,469
06 Apr 11	21.18000 -0.67	21.85	21.00	21.80	13,812,231
01 Apr 11	21.85000 +0.34	21.87	21.00	21.55	17,263,316
31 Mar 11	21.51000 +0.11	21.80	21.24	21.39	10,004,703
30 Mar 11	21.40000 -0.74	22.26	21.20	22.08	22,368,516
29 Mar 11	22.14000 -0.82	22.95	22.05	22.95	19,658,154
28 Mar 11	22.96000 -0.52	23.78	22.86	23.44	20,223,378
25 Mar 11	23.48000 +0.15	23.74	23.00	23.28	13,129,385
24 Mar 11	23.33000 -0.41	24.09	23.33	23.76	14,162,669
23 Mar 11	23.74000 +0.66	23.90	22.97	23.15	13,406,579
22 Mar 11	23.08000 -0.24	23.68	22.60	23.39	18,947,048
21 Mar 11	23.32000 -0.74	24.18	23.20	24.07	14,852,339
18 Mar 11	24.06000 -0.42	25.03	23.81	24.50	17,756,592
17 Mar 11	24.48000 -0.81	25.96	24.35	25.01	28,563,884
16 Mar 11	25.29000 +0.28	25.50	24.46	24.88	27,322,244
15 Mar 11	25.01000 +1.12	25.59	23.62	23.96	51,357,896
14 Mar 11	23.89000 +1.06	23.95	22.62	22.79	26,449,796
11 Mar 11	22.83000 +0.03	23.15	22.45	22.55	13,805,857
10 Mar 11	22.80000 -0.12	23.27	22.50	22.94	16,032,906
09 Mar 11	22.92000 -0.31	23.38	22.78	23.24	17,948,804
08 Mar 11	23.23000 -0.59	23.99	22.90	23.94	18,824,672
07 Mar 11	23.82000 +0.68	23.99	23.03	23.14	19,240,960
04 Mar 11	23.14000 +0.59	23.34	22.50	22.90	14,197,992
03 Mar 11	22.55000 -0.48	23.48	22.40	23.20	15,482,307
02 Mar 11	23.03000 -0.87	23.75	22.51	23.55	28,846,436
01 Mar 11	23.90000 -0.29	24.77	23.80	24.29	22,975,388
28 Feb 11	24.19000 +0.38	24.28	23.34	23.85	24,309,492
25 Feb 11	23.81000 -1.04	25.36	23.60	24.92	30,478,100
24 Feb 11	24.85000 -0.38	25.20	24.51	25.00	21,999,588
23 Feb 11	25.23000 +1.55	25.98	23.39	23.40	46,130,172
22 Feb 11	23.68000 -0.04	24.40	22.96	23.72	45,210,316
21 Feb 11	23.72000 +1.39	24.00	21.95	22.06	38,189,888
18 Feb 11	22.33000 -0.14	23.28	22.19	22.38	26,882,756
17 Feb 11	22.47000 +0.01	22.64	21.90	22.40	29,071,188
16 Feb 11	22.46000 +1.38	22.65	20.66	21.00	42,616,792
15 Feb 11	21.08000 -0.32	21.65	21.05	21.40	23,410,366
14 Feb 11	21.40000 +0.54	21.60	20.69	20.91	31,347,298
11 Feb 11	20.86000 +0.53	21.20	20.10	20.28	27,146,282
10 Feb 11	20.33000 +0.60	20.45	19.25	19.60	23,021,146
09 Feb 11	19.73000 +0.32	20.08	18.94	19.01	20,850,538
01 Feb 11	19.41000 -0.88	20.22	18.98	20.20	34,139,876
31 Jan 11	20.29000 -0.28	20.71	19.58	20.71	22,471,176
28 Jan 11	20.57000 -0.13	21.17	20.36	20.72	16,807,096
27 Jan 11	20.70000 +1.26	21.15	19.25	19.44	25,312,388
26 Jan 11	19.44000 +0.76	19.80	18.72	18.75	17,172,410
25 Jan 11	18.68000 -0.10	19.07	18.00	18.51	18,307,884
24 Jan 11	18.78000 -0.94	19.90	18.70	19.80	17,811,326
21 Jan 11	19.72000 +0.01	20.22	19.21	19.53	15,039,660
20 Jan 11	19.71000 -1.17	20.96	19.70	20.75	18,639,380
19 Jan 11	20.88000 +0.76	21.39	19.85	20.12	19,592,664
18 Jan 11	20.12000 +0.21	20.50	19.38	19.50	19,069,084
17 Jan 11	19.91000 -1.58	21.12	19.50	21.10	24,804,196
14 Jan 11	21.49000 -1.25	22.83	21.49	22.49	28,425,616
13 Jan 11	22.74000 +1.44	22.81	21.09	21.15	41,653,648
12 Jan 11	21.30000 -0.49	22.03	20.53	21.70	27,118,624
11 Jan 11	21.79000 +0.16	21.87	21.12	21.50	21,986,112
10 Jan 11	21.63000 -1.40	22.98	21.50	22.90	32,314,546
07 Jan 11	23.03000 +0.13	23.42	22.20	22.50	23,197,292
06 Jan 11	22.90000 -0.25	24.05	22.82	23.01	35,838,280
05 Jan 11	23.15000 -0.85	24.28	23.10	23.80	43,064,832
04 Jan 11	24.00000 +1.60	24.36	22.05	22.44	52,449,832
31 Dec 10	22.40000 +0.18	23.49	21.90	21.90	48,773,128
30 Dec 10	22.22000 +2.02	22.22	20.09	20.20	47,159,648
29 Dec 10	20.20000 +0.52	20.66	19.55	19.68	27,331,684
28 Dec 10	19.68000 +0.10	20.25	18.30	18.88	32,104,644
24 Dec 10	19.58000 -0.60	20.12	19.14	20.00	22,290,986
23 Dec 10	20.18000 -0.91	21.47	19.92	21.09	28,174,896
22 Dec 10	21.09000 -0.29	21.49	20.88	21.43	21,523,680
21 Dec 10	21.38000 -0.30	21.76	20.80	21.40	35,163,916
20 Dec 10	21.68000 +0.43	22.20	20.01	21.41	63,252,964
17 Dec 10	21.25000 +1.82	21.25	19.13	19.26	48,746,612
16 Dec 10	19.43000 +0.18	20.30	18.88	19.00	40,226,524
15 Dec 10	19.25000 +1.09	19.88	17.98	18.48	59,772,628
14 Dec 10	18.16000 +1.11	18.50	17.23	17.25	50,240,516
13 Dec 10	17.05000 +0.76	17.06	16.43	16.43	21,487,468
10 Dec 10	16.29000 +0.31	16.35	15.82	15.89	8,395,965
09 Dec 10	15.98000 -0.46	16.44	15.92	16.44	10,804,370
08 Dec 10	16.44000 +0.01	16.91	16.40	16.47	13,523,001
07 Dec 10	16.43000 +0.38	16.47	15.81	16.04	12,490,269
06 Dec 10	16.05000 -0.44	16.52	15.80	16.11	18,317,412
03 Dec 10	16.49000 -0.30	16.78	16.36	16.73	15,001,297
02 Dec 10	16.79000 -0.21	17.43	16.69	17.30	17,606,344
01 Dec 10	17.00000 +0.05	17.24	16.75	16.83	14,301,055
30 Nov 10	16.95000 -0.71	17.78	16.25	17.66	26,770,640
29 Nov 10	17.66000 +0.14	17.99	17.30	17.35	21,186,872
26 Nov 10	17.52000 -0.02	17.97	17.27	17.36	20,522,556
25 Nov 10	17.54000 +0.34	18.49	17.35	17.90	44,358,964
24 Nov 10	17.20000 +0.91	17.20	16.01	16.04	28,808,572
23 Nov 10	16.29000 -0.64	16.83	15.86	16.75	27,034,336
22 Nov 10	16.93000 +0.59	17.25	16.20	16.30	32,842,672
19 Nov 10	16.34000 +0.67	16.50	15.68	15.68	27,487,676
18 Nov 10	15.67000 +0.55	15.81	15.10	15.16	22,942,516
17 Nov 10	15.12000 -1.58	16.58	15.03	16.50	33,243,708
16 Nov 10	16.70000 -0.49	17.79	16.06	17.15	50,848,008
15 Nov 10	17.19000 +1.09	17.30	16.20	16.38	31,954,588
12 Nov 10	16.10000 -1.63	18.39	16.10	17.40	48,036,120
11 Nov 10	17.73000 +0.87	18.50	16.88	16.89	39,948,756
10 Nov 10	16.86000 -0.16	17.10	16.70	17.04	16,749,841
09 Nov 10	17.02000 +0.12	17.37	16.80	16.92	17,845,392
08 Nov 10	16.90000 +0.02	17.18	16.77	17.00	20,892,804
05 Nov 10	16.88000 +0.51	17.21	16.51	16.51	24,825,328
04 Nov 10	16.37000 +0.46	16.52	15.76	15.91	21,334,960
03 Nov 10	15.91000 -0.76	16.67	15.91	16.59	24,182,444
02 Nov 10	16.67000 -0.22	17.15	16.45	16.80	33,980,400
01 Nov 10	16.89000 +0.11	17.20	16.50	16.80	45,905,536
29 Oct 10	16.78000 +0.37	17.12	15.95	16.30	44,638,452
28 Oct 10	16.41000 +1.00	16.58	15.21	15.30	54,010,164
27 Oct 10	15.41000 +0.01	16.19	15.28	15.42	33,320,668
26 Oct 10	15.40000 -0.16	15.94	15.00	15.58	36,424,316
25 Oct 10	15.56000 +0.23	15.95	15.38	15.38	31,619,996
22 Oct 10	15.33000 -0.25	15.53	15.01	15.53	33,006,626
21 Oct 10	15.58000 -0.04	15.85	15.18	15.62	34,745,472
20 Oct 10	15.62000 +0.78	15.80	14.50	14.59	58,393,896
19 Oct 10	14.84000 +1.00	15.00	13.85	13.85	48,377,080
18 Oct 10	13.84000 -0.25	14.10	13.32	14.09	29,913,146
15 Oct 10	14.09000 +0.74	14.67	13.58	13.58	51,387,160
14 Oct 10	13.35000 -0.68	14.16	13.30	14.10	24,772,532
13 Oct 10	14.03000 +0.04	14.15	13.71	14.11	23,847,204
12 Oct 10	13.99000 +0.39	14.09	13.46	13.56	23,998,988
11 Oct 10	13.60000 -0.02	13.81	13.44	13.66	22,508,344
08 Oct 10	13.62000 +0.27	13.79	13.46	13.55	17,431,750
30 Sep 10	13.35000 +0.28	13.38	12.90	12.98	12,044,122
29 Sep 10	13.07000 -0.38	13.65	13.03	13.45	16,290,950
28 Sep 10	13.45000 -0.30	13.79	13.38	13.75	13,121,066
27 Sep 10	13.75000 +0.34	13.79	13.41	13.51	13,109,988
21 Sep 10	13.41000 -0.12	13.58	13.35	13.58	7,513,783
20 Sep 10	13.53000 +0.19	13.61	13.19	13.37	15,055,973
17 Sep 10	13.34000 -0.06	13.64	13.28	13.49	14,615,128
16 Sep 10	13.40000 -0.70	14.15	13.34	14.09	25,756,718
15 Sep 10	14.10000 -0.55	14.60	13.98	14.60	26,854,160
14 Sep 10	14.65000 +0.45	14.80	14.31	14.35	33,832,584
10 Sep 10	14.20000 -0.17	14.53	13.78	14.38	33,216,220
09 Sep 10	14.37000 -0.56	15.16	14.35	14.93	30,050,128
08 Sep 10	14.93000 +0.21	15.09	14.50	14.69	28,102,006
07 Sep 10	14.72000 +0.34	14.84	14.31	14.35	25,610,186
06 Sep 10	14.38000 -0.21	15.08	14.37	14.60	30,672,370
03 Sep 10	14.59000 -0.21	14.92	14.28	14.68	34,320,460
02 Sep 10	14.80000 +0.14	15.15	14.34	14.80	42,270,908
01 Sep 10	14.66000 +0.36	15.56	14.28	14.35	70,821,368
31 Aug 10	14.30000 +0.20	14.45	13.89	13.97	48,716,684
30 Aug 10	14.10000 +0.53	14.14	13.46	13.68	57,709,816
27 Aug 10	13.57000 -0.07	13.87	13.31	13.75	35,934,336
26 Aug 10	13.64000 +0.11	13.76	13.34	13.53	41,921,192
25 Aug 10	13.53000 -0.03	13.84	13.31	13.46	54,815,008
24 Aug 10	13.56000 +0.00	13.73	13.18	13.41	75,388,904
23 Aug 10	13.56000 +1.23	13.56	12.26	12.30	111,381,168
20 Aug 10	12.33000 -0.51	12.77	12.30	12.77	23,196,076
19 Aug 10	12.84000 +0.44	12.94	12.40	12.40	39,204,788
18 Aug 10	12.40000 -0.11	12.54	12.21	12.52	17,338,156
17 Aug 10	12.51000 -0.01	12.59	12.38	12.50	19,189,612
16 Aug 10	12.52000 +0.18	12.60	12.25	12.38	24,269,696
13 Aug 10	12.34000 +0.33	12.37	12.02	12.02	20,615,804
12 Aug 10	12.01000 -0.24	12.25	11.97	12.00	17,575,206
11 Aug 10	12.25000 +0.15	12.28	11.90	12.10	26,086,048
10 Aug 10	12.10000 -0.91	12.90	12.10	12.89	54,558,760
09 Aug 10	13.01000 +0.03	13.07	12.81	12.98	31,726,320
06 Aug 10	12.98000 +0.43	13.08	12.50	12.55	27,033,282
05 Aug 10	12.55000 -0.19	12.80	12.48	12.70	17,940,000
04 Aug 10	12.74000 +0.05	12.75	12.38	12.60	26,940,112
03 Aug 10	12.69000 -0.53	13.28	12.69	13.26	30,921,804
02 Aug 10	13.22000 +0.42	13.35	12.72	12.82	35,615,388
30 Jul 10	12.80000 +0.05	13.07	12.61	12.76	27,199,678
29 Jul 10	12.75000 -0.21	12.99	12.60	12.91	32,653,348
28 Jul 10	12.96000 +0.15	13.16	12.60	12.79	28,103,844
27 Jul 10	12.81000 +0.02	13.00	12.62	12.70	21,507,684
26 Jul 10	12.79000 +0.01	13.00	12.60	12.79	21,297,776
23 Jul 10	12.78000 +0.01	12.93	12.50	12.69	29,649,572
22 Jul 10	12.77000 +0.60	13.19	12.08	12.10	51,502,968
21 Jul 10	12.17000 -0.23	12.34	12.08	12.21	31,056,304
20 Jul 10	12.40000 +0.14	12.46	12.06	12.25	51,349,560
19 Jul 10	12.26000 +0.39	12.35	11.62	11.79	23,863,632
16 Jul 10	11.87000 +0.17	11.95	11.50	11.57	14,493,524
15 Jul 10	11.70000 -0.38	12.27	11.68	12.00	18,768,976
14 Jul 10	12.08000 -0.13	12.40	12.00	12.30	25,498,888
13 Jul 10	12.21000 +0.13	12.30	11.83	11.99	22,116,126
12 Jul 10	12.08000 +0.33	12.20	11.64	11.64	20,653,388
09 Jul 10	11.75000 +0.64	11.84	11.11	11.22	22,263,456
08 Jul 10	11.11000 -0.28	11.48	11.09	11.45	10,857,989
07 Jul 10	11.39000 +0.00	11.48	11.18	11.39	11,289,530
06 Jul 10	11.39000 +0.18	11.50	11.10	11.18	17,609,648
05 Jul 10	11.21000 +0.10	11.29	10.90	11.09	11,638,045
02 Jul 10	11.11000 -0.07	11.28	10.68	11.18	11,142,547
01 Jul 10	11.18000 +0.09	11.33	11.00	11.01	10,887,151
30 Jun 10	11.09000 +0.09	11.19	10.73	10.93	11,405,918
29 Jun 10	11.00000 -0.68	11.75	10.85	11.70	30,067,258
28 Jun 10	11.68000 -0.61	12.36	11.56	12.28	20,256,880
25 Jun 10	12.29000 +0.06	12.55	12.08	12.20	17,707,604
24 Jun 10	12.23000 -0.07	12.37	12.13	12.20	10,864,516
23 Jun 10	12.30000 +0.35	12.40	11.81	11.90	18,972,244
22 Jun 10	11.95000 +0.16	12.14	11.70	11.79	14,299,292
21 Jun 10	11.79000 +0.33	11.82	11.33	11.40	13,763,965
18 Jun 10	11.46000 -0.47	12.08	11.26	11.88	22,530,790
17 Jun 10	11.93000 -0.29	12.40	11.91	12.30	19,558,156
11 Jun 10	12.22000 -0.18	12.55	12.01	12.43	20,322,260
10 Jun 10	12.40000 +0.08	12.64	12.24	12.29	24,289,812
09 Jun 10	12.32000 +0.18	12.42	12.12	12.31	23,381,756
08 Jun 10	12.14000 +0.12	12.36	11.93	12.00	23,153,674
07 Jun 10	12.02000 -0.01	12.18	11.67	11.72	32,197,864
04 Jun 10	12.03000 +0.68	12.04	11.30	11.30	32,226,960
03 Jun 10	11.35000 +0.08	11.67	11.28	11.34	22,597,838
02 Jun 10	11.27000 +0.37	11.27	10.68	10.80	12,642,854
01 Jun 10	10.90000 -0.41	11.35	10.65	11.10	20,703,688
31 May 10	11.31000 -0.11	11.76	11.30	11.39	33,486,488
28 May 10	11.42000 +0.25	11.54	11.18	11.32	32,556,246
27 May 10	11.17000 +0.26	11.29	10.51	10.88	21,223,924
26 May 10	10.91000 -0.25	11.22	10.89	11.11	17,054,958
25 May 10	11.16000 -0.11	11.31	10.98	11.15	20,408,858
24 May 10	11.27000 +0.58	11.48	10.72	10.72	41,507,868
21 May 10	10.69000 +0.38	10.74	9.90	9.95	18,141,256
20 May 10	10.31000 -0.29	10.85	10.26	10.40	12,444,464
19 May 10	10.60000 -0.10	10.99	10.09	10.60	27,154,076
18 May 10	10.70000 -0.51	10.94	10.12	10.33	16,817,232
14 May 10	11.21000 -0.19	11.51	11.03	11.30	13,871,671
13 May 10	11.40000 +0.22	11.42	10.60	11.18	16,902,444
12 May 10	11.18000 +0.18	11.20	10.61	10.90	15,239,083
11 May 10	11.00000 -0.51	11.90	10.89	11.80	18,024,988
10 May 10	11.51000 -0.81	12.65	11.10	12.15	22,220,532
07 May 10	12.32000 -0.45	12.88	12.17	12.35	13,532,121
06 May 10	12.77000 -0.30	13.33	12.75	12.95	22,958,390
05 May 10	13.07000 +1.07	13.15	11.86	11.97	19,064,072
04 May 10	12.00000 -0.06	12.28	11.51	11.83	13,119,576
30 Apr 10	12.06000 -1.21	13.16	11.94	13.15	37,527,440
29 Apr 10	13.27000 +0.00	13.98	13.18	13.31	29,289,664
28 Apr 10	13.27000 -0.23	13.73	13.20	13.47	18,809,904
27 Apr 10	13.50000 -0.30	14.00	13.00	13.70	29,506,944
26 Apr 10	13.80000 +0.40	14.20	13.25	13.39	26,926,926
23 Apr 10	13.40000 -0.20	13.85	13.27	13.57	22,198,528
22 Apr 10	13.60000 +0.10	14.13	13.40	13.70	54,968,128
21 Apr 10	13.50000 +1.23	13.50	12.15	12.21	44,132,652
20 Apr 10	12.27000 +0.16	12.42	11.61	12.08	19,210,388
19 Apr 10	12.11000 -0.65	12.93	12.00	12.60	19,509,956
16 Apr 10	12.76000 -0.04	12.96	12.33	12.80	19,947,676
15 Apr 10	12.80000 -0.15	13.22	12.68	12.96	30,666,096
14 Apr 10	12.95000 +0.44	13.00	12.11	12.36	35,728,876
13 Apr 10	12.51000 -0.30	12.94	11.90	12.85	44,309,544
12 Apr 10	12.81000 +0.54	12.90	12.15	12.33	36,956,800
09 Apr 10	12.27000 +0.24	12.35	12.03	12.03	20,057,276
08 Apr 10	12.03000 +0.05	12.34	11.93	12.01	32,672,984
07 Apr 10	11.98000 +0.21	12.00	11.70	11.71	17,752,586
06 Apr 10	11.77000 -0.18	12.03	11.66	11.98	18,424,664
02 Apr 10	11.95000 +0.13	12.06	11.65	11.82	26,001,528
01 Apr 10	11.82000 -0.03	12.08	11.75	11.86	25,690,470
31 Mar 10	11.85000 +0.12	11.88	11.58	11.68	25,037,124
30 Mar 10	11.73000 +0.47	11.79	11.21	11.30	23,514,176
29 Mar 10	11.26000 +0.01	11.39	11.15	11.35	8,582,789
26 Mar 10	11.25000 +0.20	11.33	11.03	11.10	8,010,308
25 Mar 10	11.05000 -0.44	11.45	11.04	11.40	13,107,812
24 Mar 10	11.49000 -0.21	11.76	11.41	11.71	15,015,459
23 Mar 10	11.70000 +0.00	11.89	11.50	11.65	21,824,998
22 Mar 10	11.70000 +0.30	11.85	11.21	11.41	30,175,300
19 Mar 10	11.40000 +0.00	11.49	11.29	11.32	12,720,615
18 Mar 10	11.40000 +0.09	11.69	11.32	11.47	17,547,724
17 Mar 10	11.31000 +0.49	11.34	10.85	10.85	13,237,432
16 Mar 10	10.82000 +0.03	10.94	10.70	10.72	5,902,690
15 Mar 10	10.79000 -0.35	11.17	10.70	11.07	9,433,221
12 Mar 10	11.14000 -0.35	11.50	11.06	11.50	12,696,266
11 Mar 10	11.49000 +0.24	11.54	11.18	11.25	13,142,657
10 Mar 10	11.25000 -0.19	11.60	11.17	11.45	14,092,251
09 Mar 10	11.44000 -0.21	11.63	11.22	11.55	16,002,462
08 Mar 10	11.65000 -0.01	11.77	11.42	11.66	12,901,495
05 Mar 10	11.66000 +0.05	11.95	11.60	11.63	15,535,189
04 Mar 10	11.61000 -0.86	12.49	11.54	12.48	28,066,108
03 Mar 10	12.47000 +0.06	12.65	12.22	12.36	26,451,088
02 Mar 10	12.41000 +0.40	12.48	12.00	12.17	28,699,430
01 Mar 10	12.01000 +0.09	12.20	11.80	11.85	16,599,976
26 Feb 10	11.92000 -0.20	12.06	11.78	12.00	18,721,512
25 Feb 10	12.12000 +0.17	12.23	11.93	12.01	25,061,368
24 Feb 10	11.95000 +0.40	11.96	11.33	11.40	21,483,848
23 Feb 10	11.55000 +0.10	11.56	10.95	11.42	15,982,516
22 Feb 10	11.45000 -0.32	11.81	11.40	11.81	14,122,338
12 Feb 10	11.77000 +0.05	11.85	11.60	11.72	11,334,363
11 Feb 10	11.72000 +0.00	11.87	11.40	11.72	15,211,595
10 Feb 10	11.72000 +0.42	11.79	11.37	11.40	15,529,785
09 Feb 10	11.30000 -0.21	11.72	11.20	11.52	12,049,420
08 Feb 10	11.51000 -0.24	11.89	11.49	11.69	17,950,536
05 Feb 10	11.75000 +0.25	11.82	11.01	11.18	30,816,936
04 Feb 10	11.50000 +0.45	11.77	11.06	11.14	31,678,536
03 Feb 10	11.05000 +0.37	11.06	10.24	10.69	21,162,740
02 Feb 10	10.68000 +0.03	11.08	10.60	10.70	21,129,428
01 Feb 10	10.65000 -0.67	11.25	10.38	11.25	26,281,116
29 Jan 10	11.32000 +0.34	11.65	10.81	10.86	30,289,880
28 Jan 10	10.98000 +0.18	11.18	10.66	10.81	25,560,182
27 Jan 10	10.80000 -0.03	11.05	10.60	10.78	19,256,692
26 Jan 10	10.83000 -0.62	11.45	10.72	11.40	21,130,798
25 Jan 10	11.45000 -0.08	11.63	11.18	11.29	20,811,028
22 Jan 10	11.53000 -0.53	11.95	11.09	11.70	28,099,892
21 Jan 10	12.06000 +0.16	12.38	11.70	11.95	29,042,792
20 Jan 10	11.90000 -0.99	13.50	11.70	13.04	59,527,756
19 Jan 10	12.89000 +0.17	12.99	12.60	12.87	26,194,780
18 Jan 10	12.72000 +0.02	12.98	12.41	12.65	19,497,704
15 Jan 10	12.70000 +0.01	12.85	12.39	12.80	24,923,112
14 Jan 10	12.69000 +0.64	13.22	12.20	12.29	52,710,244
13 Jan 10	12.05000 +0.20	12.49	11.66	11.66	41,184,564
12 Jan 10	11.85000 -0.21	12.07	11.72	12.06	33,678,796
11 Jan 10	12.06000 +0.02	12.38	11.70	11.99	45,477,480
08 Jan 10	12.04000 +0.37	12.20	11.51	11.51	46,025,848
07 Jan 10	11.67000 +0.22	12.00	11.23	11.32	56,732,780
06 Jan 10	11.45000 -0.13	11.95	11.30	11.45	48,695,572
05 Jan 10	11.58000 +0.56	12.04	10.92	11.02	72,415,080
04 Jan 10	11.02000 +0.20	11.35	10.60	10.90	68,206,904
31 Dec 09	10.82000 -0.10	11.00	10.70	10.83	41,567,344
30 Dec 09	10.92000 -0.38	11.17	10.74	11.07	57,375,456
29 Dec 09	11.30000 +0.27	11.49	10.72	11.18	84,009,128
28 Dec 09	11.03000 +0.00	11.03	10.25	10.38	72,087,560