FUNDMANAGER.co.uk

Hangzhou Hikvision Digital Technology Co Ltd

Date	Closing Price £	Daily High £	Daily Low £	Daily Open £	Volume
20 Oct 26	32.82000 -0.37	33.39	32.43	33.14	61,474,636
19 Oct 26	33.19000 -0.47	33.46	32.54	33.30	83,866,328
16 Oct 26	33.66000 -0.20	34.00	33.29	33.86	48,492,296
15 Oct 26	33.86000 -0.20	34.10	33.34	33.68	72,139,416
14 Oct 26	34.06000 +0.44	34.12	33.44	33.62	52,411,968
13 Oct 26	33.62000 +0.38	33.94	32.84	33.05	52,869,000
12 Oct 26	33.24000 +0.27	33.40	32.68	32.82	44,545,864
09 Oct 26	32.97000 -0.03	33.15	32.51	33.00	51,730,028
08 Oct 26	33.00000 +0.54	33.12	32.55	32.57	53,274,560
30 Sep 26	32.46000 +0.35	32.56	32.17	32.17	30,872,112
29 Sep 26	32.11000 -0.05	32.40	31.98	32.17	26,372,960
28 Sep 26	32.16000 -0.47	32.64	31.99	32.54	38,456,000
24 Sep 26	32.63000 -0.48	33.13	32.62	33.01	24,791,520
23 Sep 26	33.11000 -0.07	33.20	32.93	33.19	27,796,362
22 Sep 26	33.18000 +0.60	33.32	32.81	32.84	52,138,500
21 Sep 26	32.58000 -0.36	33.05	32.30	32.99	57,897,032
18 Sep 26	32.94000 +0.49	33.04	32.57	32.66	44,965,160
17 Sep 26	32.45000 -0.16	32.67	32.30	32.56	33,120,100
16 Sep 26	32.61000 -0.16	32.79	32.21	32.71	41,928,880
15 Sep 26	32.77000 -0.39	33.24	32.68	33.16	29,895,800
14 Sep 26	33.16000 -0.09	33.46	32.85	33.05	26,498,010
11 Sep 26	33.25000 -0.26	33.53	32.95	33.20	43,378,904
10 Sep 26	33.51000 -0.24	33.76	33.31	33.57	37,342,032
09 Sep 26	33.75000 +0.10	33.87	33.36	33.63	64,500,088
08 Sep 26	33.65000 -1.22	34.79	32.10	34.78	185,206,080
07 Sep 26	34.87000 +0.00	35.18	34.44	34.89	42,722,312
04 Sep 26	34.87000 -0.11	35.78	34.70	35.51	37,160,832
03 Sep 26	34.98000 -0.20	35.45	34.85	35.25	38,012,400
02 Sep 26	35.18000 -0.74	35.93	35.18	35.64	44,358,880
01 Sep 26	35.92000 +0.13	36.18	35.59	35.76	43,976,620
31 Aug 26	35.79000 +0.69	35.80	34.80	34.91	56,912,260
28 Aug 26	35.10000 -0.19	35.44	35.01	35.20	45,880,340
27 Aug 26	35.29000 +0.51	35.34	34.60	34.78	54,646,680
26 Aug 26	34.78000 +0.03	34.86	34.51	34.76	41,803,284
25 Aug 26	34.75000 +0.60	35.13	33.89	33.98	64,912,036
24 Aug 26	34.15000 -0.25	34.95	33.84	34.38	77,080,880
21 Aug 26	34.40000 +0.33	34.50	33.80	33.92	46,321,504
20 Aug 26	34.07000 +0.18	34.45	33.94	34.05	48,172,460
19 Aug 26	33.89000 -1.29	34.52	33.62	34.50	76,434,688
18 Aug 26	35.18000 +0.09	35.19	34.58	35.00	56,894,060
17 Aug 26	35.09000 +0.21	35.20	34.76	34.91	62,848,900
14 Aug 26	34.88000 -0.78	35.81	34.54	35.62	98,704,088
13 Aug 26	35.66000 -0.81	36.78	35.66	36.50	93,695,112
12 Aug 26	36.47000 +0.10	36.82	36.21	36.36	77,219,440
11 Aug 26	36.37000 -1.07	38.03	36.28	37.26	106,228,480
10 Aug 26	37.44000 +0.20	37.64	36.67	37.16	92,227,152
07 Aug 26	37.24000 -0.21	37.46	36.86	37.26	85,570,408
06 Aug 26	37.45000 -0.99	38.15	37.12	38.09	101,703,432
05 Aug 26	38.44000 -0.19	39.00	38.18	38.40	105,026,320
04 Aug 26	38.63000 +0.68	38.80	37.54	38.23	114,450,528
03 Aug 26	37.95000 +0.30	39.18	37.51	37.70	153,375,872
31 Jul 26	37.65000 +2.03	38.00	35.56	36.15	171,557,408
30 Jul 26	35.62000 -0.12	36.09	35.13	35.59	98,817,504
29 Jul 26	35.74000 -0.40	36.51	34.78	36.46	126,300,496
28 Jul 26	36.14000 -0.85	37.00	36.10	36.56	119,471,432
27 Jul 26	36.99000 +1.50	38.09	36.17	36.93	289,934,400
24 Jul 26	35.49000 -0.28	35.78	34.76	35.40	78,148,920
23 Jul 26	35.77000 +0.14	36.00	35.20	35.59	90,900,848
22 Jul 26	35.63000 +0.52	35.88	34.15	34.72	121,862,208
21 Jul 26	35.11000 +0.83	35.26	33.50	34.59	130,742,280
20 Jul 26	34.28000 +1.13	34.82	33.52	33.68	101,232,784
17 Jul 26	33.15000 -0.97	34.50	32.82	34.13	96,118,112
16 Jul 26	34.12000 +0.02	34.76	33.65	33.77	69,697,472
15 Jul 26	34.10000 +0.52	34.43	33.19	33.35	65,428,048
14 Jul 26	33.58000 +0.39	33.72	32.88	33.07	66,192,112
13 Jul 26	33.19000 -1.26	34.23	33.05	34.20	93,963,376
10 Jul 26	34.45000 -0.94	35.86	34.43	35.20	115,613,824
09 Jul 26	35.39000 +1.04	35.41	33.85	33.90	109,191,664
08 Jul 26	34.35000 +0.49	34.89	34.06	34.14	106,195,616
07 Jul 26	33.86000 +0.03	34.82	33.42	33.55	87,680,112
06 Jul 26	33.83000 -0.17	34.28	32.85	34.14	91,868,304
03 Jul 26	34.00000 +0.39	34.63	33.45	33.80	93,377,648
02 Jul 26	33.61000 -0.42	34.83	33.10	33.56	97,404,136
01 Jul 26	34.03000 -0.17	36.16	33.82	34.82	144,591,104
30 Jun 26	34.20000 +1.21	35.26	32.98	33.00	123,372,200
29 Jun 26	32.99000 -0.33	34.26	32.47	33.50	101,185,376
26 Jun 26	33.32000 -1.12	34.67	33.25	34.42	78,493,176
25 Jun 26	34.44000 +0.41	35.54	33.84	33.90	147,523,152
24 Jun 26	34.03000 +2.62	34.49	31.02	31.40	167,170,944
23 Jun 26	31.41000 -1.42	32.90	31.36	32.51	68,967,536
22 Jun 26	32.83000 +0.53	32.90	31.41	32.20	91,641,016
18 Jun 26	32.30000 -0.06	32.74	31.45	32.07	82,463,304
17 Jun 26	32.36000 +0.16	32.87	31.70	31.85	80,575,640
16 Jun 26	32.20000 +1.49	32.59	30.60	30.78	105,785,464
15 Jun 26	30.71000 +0.47	31.00	30.35	30.60	54,637,728
12 Jun 26	30.24000 +0.26	30.67	30.12	30.25	66,250,096
11 Jun 26	29.98000 -0.40	30.30	29.76	30.20	51,330,420
10 Jun 26	30.38000 -0.11	30.50	30.11	30.20	44,484,236
09 Jun 26	30.49000 +0.19	30.83	30.20	30.57	54,269,416
08 Jun 26	30.30000 -0.98	31.11	30.10	30.70	68,110,664
05 Jun 26	31.28000 +0.65	31.53	30.51	30.77	76,152,720
04 Jun 26	30.63000 -0.14	30.92	30.45	30.62	41,257,440
03 Jun 26	30.77000 +0.02	31.15	30.28	30.55	58,557,328
02 Jun 26	30.75000 +0.69	30.96	30.00	30.11	74,735,616
01 Jun 26	30.06000 -0.50	30.76	30.01	30.56	70,762,720
29 May 26	30.56000 -0.20	31.20	30.15	31.00	75,180,864
28 May 26	30.76000 -0.89	31.45	30.23	31.41	88,997,888
27 May 26	31.65000 -0.35	32.54	31.46	31.92	58,235,092
26 May 26	32.00000 -0.27	32.84	31.42	32.15	66,343,892
25 May 26	32.27000 +0.44	32.40	31.84	32.01	47,925,768
22 May 26	31.83000 +0.20	31.94	31.29	31.80	41,830,468
21 May 26	31.63000 -0.92	33.15	31.60	32.84	62,309,800
20 May 26	32.55000 -0.83	33.50	32.46	32.60	56,430,592
19 May 26	33.38000 +0.38	33.41	32.55	32.85	52,847,552
18 May 26	33.00000 -0.12	33.47	32.75	33.15	48,705,480
15 May 26	33.12000 -0.33	34.08	33.02	33.63	61,854,640
14 May 26	33.45000 -1.04	34.85	33.45	34.59	69,196,376
13 May 26	34.49000 -0.07	34.69	33.79	34.50	72,189,168
12 May 26	34.56000 -0.80	35.51	34.55	35.36	79,001,176
11 May 26	35.36000 -0.19	36.86	35.17	35.80	94,613,456
08 May 26	35.55000 -0.41	35.88	35.20	35.88	57,655,176
07 May 26	35.96000 -0.08	36.45	35.56	35.92	63,023,100
06 May 26	36.04000 -0.25	37.09	35.79	36.68	93,010,576
30 Apr 26	36.29000 +1.48	36.84	34.57	34.75	117,530,952
29 Apr 26	34.81000 +0.16	35.30	34.29	34.50	58,598,288
28 Apr 26	34.65000 +0.68	35.18	33.68	34.01	76,610,656
27 Apr 26	33.97000 +0.37	34.39	33.51	33.55	50,032,768
24 Apr 26	33.60000 +0.11	34.00	33.30	33.68	40,525,868
23 Apr 26	33.49000 -0.14	34.13	33.35	33.50	49,683,408
22 Apr 26	33.63000 -0.10	33.95	33.41	33.56	48,598,200
21 Apr 26	33.73000 -0.78	34.65	33.69	34.50	72,940,712
20 Apr 26	34.51000 +1.38	35.29	34.40	34.81	133,441,112
17 Apr 26	33.13000 -0.41	33.75	32.75	33.49	79,890,112
16 Apr 26	33.54000 +0.34	33.59	33.05	33.29	47,934,876
15 Apr 26	33.20000 -0.28	33.50	32.91	33.45	57,562,256
14 Apr 26	33.48000 +0.83	33.88	32.74	32.74	124,315,176
13 Apr 26	32.65000 +0.94	32.66	31.41	31.51	64,249,032
10 Apr 26	31.71000 +0.95	32.10	30.83	30.88	62,290,080
09 Apr 26	30.76000 -0.12	30.86	30.45	30.58	23,877,304
08 Apr 26	30.88000 +0.68	30.98	30.44	30.55	34,576,600
07 Apr 26	30.20000 -0.07	30.50	29.92	30.27	28,159,442
03 Apr 26	30.27000 -0.13	30.65	30.19	30.49	19,636,378
02 Apr 26	30.40000 -0.32	30.86	30.20	30.72	24,219,766
01 Apr 26	30.72000 +0.30	30.84	30.52	30.75	21,174,876
31 Mar 26	30.42000 -0.11	30.68	30.26	30.35	23,340,712
30 Mar 26	30.53000 +0.18	30.56	29.60	30.00	34,865,264
27 Mar 26	30.35000 -0.02	30.60	30.03	30.07	19,770,966
26 Mar 26	30.37000 -0.41	31.00	30.17	30.73	28,777,668
25 Mar 26	30.78000 +0.50	30.83	30.21	30.28	31,597,728
24 Mar 26	30.28000 +0.27	30.48	29.56	30.38	41,866,836
23 Mar 26	30.01000 -1.29	31.08	29.95	30.64	47,952,088
20 Mar 26	31.30000 +0.05	31.62	31.17	31.27	31,569,796
19 Mar 26	31.25000 -0.92	32.00	31.13	31.90	43,323,184
18 Mar 26	32.17000 +0.55	32.20	31.18	31.61	49,430,816
17 Mar 26	31.62000 -0.14	32.05	31.52	31.81	34,872,544
16 Mar 26	31.76000 -0.18	32.04	31.63	31.92	31,416,116
13 Mar 26	31.94000 +0.02	32.02	31.62	31.69	36,707,396
12 Mar 26	31.92000 +0.27	31.93	31.45	31.53	34,586,216
11 Mar 26	31.65000 +0.33	31.70	31.18	31.34	38,285,920
10 Mar 26	31.32000 +0.16	31.37	31.05	31.30	31,038,824
09 Mar 26	31.16000 +0.09	31.19	30.44	30.61	41,295,200
06 Mar 26	31.07000 +0.31	31.09	30.46	30.49	27,243,868
05 Mar 26	30.76000 +0.50	30.89	30.60	30.61	36,805,560
04 Mar 26	30.26000 -0.05	30.55	29.95	30.03	42,789,608
03 Mar 26	30.31000 -0.85	31.28	30.25	31.18	74,135,600
02 Mar 26	31.16000 -0.28	31.41	30.81	31.01	48,419,000
27 Feb 26	31.44000 -0.12	31.45	31.14	31.40	39,916,640
26 Feb 26	31.56000 -0.37	31.99	31.20	31.87	65,740,352
25 Feb 26	31.93000 -0.41	32.51	31.85	32.32	53,525,932
24 Feb 26	32.34000 -0.04	32.89	32.27	32.58	38,146,144
13 Feb 26	32.38000 -0.11	32.70	32.20	32.40	31,770,424
12 Feb 26	32.49000 +0.09	32.66	32.33	32.38	38,172,064
11 Feb 26	32.40000 -0.46	32.90	32.37	32.81	41,471,352
10 Feb 26	32.86000 +0.32	33.08	32.40	32.55	52,396,596
09 Feb 26	32.54000 -0.10	32.84	32.35	32.80	50,971,896
06 Feb 26	32.64000 +0.14	32.71	32.26	32.30	58,649,696
05 Feb 26	32.50000 +0.57	32.66	31.56	31.60	92,244,936
04 Feb 26	31.93000 +0.07	31.97	31.25	31.61	47,790,608
03 Feb 26	31.86000 +0.25	31.86	30.84	31.61	65,892,548
02 Feb 26	31.61000 +0.28	31.81	31.23	31.30	69,919,128
30 Jan 26	31.33000 -0.87	32.17	31.18	31.98	71,684,200
29 Jan 26	32.20000 +0.17	32.46	31.86	32.03	76,072,832
28 Jan 26	32.03000 +0.13	32.32	31.83	31.96	60,617,296
27 Jan 26	31.90000 -0.41	32.26	31.80	32.20	57,429,668
26 Jan 26	32.31000 +0.36	32.43	31.47	32.05	98,214,736
23 Jan 26	31.95000 -0.14	32.43	31.92	32.09	74,342,424
22 Jan 26	32.09000 -0.51	32.79	32.01	32.70	85,897,880
21 Jan 26	32.60000 +1.46	32.99	31.81	32.03	189,209,360
20 Jan 26	31.14000 +0.13	31.22	30.59	31.06	55,312,872
19 Jan 26	31.01000 +0.01	31.26	30.85	31.00	45,917,920
16 Jan 26	31.00000 -0.29	31.47	30.75	31.42	65,137,452
15 Jan 26	31.29000 -0.14	31.54	31.08	31.25	55,622,132
14 Jan 26	31.43000 +0.56	32.00	31.02	31.02	108,964,248
13 Jan 26	30.87000 -0.77	31.88	30.77	31.85	89,939,104
12 Jan 26	31.64000 +1.38	31.86	30.48	30.50	117,704,344
09 Jan 26	30.26000 +0.25	30.30	29.90	29.98	46,610,524
08 Jan 26	30.01000 -0.06	30.22	29.87	30.01	40,319,400
07 Jan 26	30.07000 -0.32	30.51	30.00	30.46	50,324,184
06 Jan 26	30.39000 +0.39	30.40	29.92	30.03	50,362,264
05 Jan 26	30.00000 +0.16	30.12	29.87	29.88	54,303,056
31 Dec 25	29.84000 -0.01	29.92	29.63	29.85	33,021,376
30 Dec 25	29.85000 +0.25	29.94	29.46	29.51	27,017,128
29 Dec 25	29.60000 -0.22	29.89	29.53	29.82	30,591,068
26 Dec 25	29.82000 +0.19	30.03	29.56	29.62	40,172,140
25 Dec 25	29.63000 +0.30	29.67	29.30	29.34	36,113,504
24 Dec 25	29.33000 +0.19	29.45	29.02	29.10	31,494,144
23 Dec 25	29.14000 -0.01	29.33	28.95	29.16	30,235,474
22 Dec 25	29.15000 -0.04	29.38	29.08	29.25	33,966,100
19 Dec 25	29.19000 +0.17	29.35	29.09	29.09	25,116,792
18 Dec 25	29.02000 -0.05	29.20	28.90	28.96	21,735,110
17 Dec 25	29.07000 +0.38	29.19	28.65	28.69	26,961,176
16 Dec 25	28.69000 -0.33	29.02	28.61	29.00	35,446,544
15 Dec 25	29.02000 -0.61	29.57	29.00	29.42	43,488,696
12 Dec 25	29.63000 +0.23	29.69	29.13	29.40	49,128,112
11 Dec 25	29.40000 -0.60	30.10	29.35	30.03	42,561,848
10 Dec 25	30.00000 +0.01	30.11	29.75	29.99	24,783,060
09 Dec 25	29.99000 -0.44	30.42	29.94	30.40	35,184,984
08 Dec 25	30.43000 +0.36	30.66	30.14	30.15	42,477,280
05 Dec 25	30.07000 -0.28	30.38	29.86	30.35	39,751,052
04 Dec 25	30.35000 +0.01	30.55	30.24	30.30	18,438,196
03 Dec 25	30.34000 -0.18	30.55	30.23	30.49	20,861,568
02 Dec 25	30.52000 -0.06	30.68	30.35	30.51	25,369,000
01 Dec 25	30.58000 +0.56	30.58	29.93	30.01	42,357,904
28 Nov 25	30.02000 +0.29	30.03	29.64	29.73	25,531,108
27 Nov 25	29.73000 -0.17	30.02	29.71	29.97	29,737,424
26 Nov 25	29.90000 -0.09	30.08	29.85	30.02	29,928,876
25 Nov 25	29.99000 +0.13	30.42	29.96	30.10	45,432,220
24 Nov 25	29.86000 +0.04	30.09	29.70	29.90	40,630,416
21 Nov 25	29.82000 -0.41	30.35	29.80	29.96	41,085,568
20 Nov 25	30.23000 -0.19	30.69	30.21	30.63	22,881,226
19 Nov 25	30.42000 -0.31	30.90	30.28	30.73	28,458,736
18 Nov 25	30.73000 +0.27	30.79	30.38	30.45	33,843,908
17 Nov 25	30.46000 -0.85	31.28	30.46	31.20	63,141,992
14 Nov 25	31.31000 -0.38	31.58	31.31	31.50	36,440,924
13 Nov 25	31.69000 +0.26	31.95	31.36	31.40	37,703,416
12 Nov 25	31.43000 -0.29	31.69	31.11	31.55	37,316,880
11 Nov 25	31.72000 -0.09	31.98	31.62	31.81	36,548,960
10 Nov 25	31.81000 +0.44	31.95	31.38	31.38	41,366,332
07 Nov 25	31.37000 -0.43	31.67	31.35	31.55	39,681,248
06 Nov 25	31.80000 +0.30	31.95	31.60	31.70	45,062,832
05 Nov 25	31.50000 -0.29	31.63	31.06	31.46	58,225,188
04 Nov 25	31.79000 -0.81	32.63	31.51	32.55	62,853,368
03 Nov 25	32.60000 -0.27	33.15	32.06	32.88	59,034,024
31 Oct 25	32.87000 -0.35	33.67	32.80	33.10	73,380,728
30 Oct 25	33.22000 -0.13	33.95	33.10	33.28	75,104,552
29 Oct 25	33.35000 +0.37	33.44	33.01	33.10	50,588,480
28 Oct 25	32.98000 -0.92	33.74	32.95	33.55	74,750,880
27 Oct 25	33.90000 +0.61	34.28	33.38	33.63	94,747,720
24 Oct 25	33.29000 -0.14	33.85	33.18	33.43	71,580,592
23 Oct 25	33.43000 -0.04	33.70	32.76	33.37	70,413,000
22 Oct 25	33.47000 +0.89	33.60	31.96	32.31	100,321,456
21 Oct 25	32.58000 +0.22	32.79	32.22	32.36	75,199,464
20 Oct 25	32.36000 -0.70	34.00	32.05	33.89	127,913,184
17 Oct 25	33.06000 -0.34	34.10	32.63	33.35	116,180,304
16 Oct 25	33.40000 +0.03	34.22	32.80	33.21	100,157,144
15 Oct 25	33.37000 +0.12	33.81	32.56	33.11	102,301,168
14 Oct 25	33.25000 -0.11	34.78	33.05	33.52	139,943,216
13 Oct 25	33.36000 -0.55	33.57	32.32	32.75	154,199,904
10 Oct 25	33.91000 -0.26	34.48	33.27	33.78	192,092,496
09 Oct 25	34.17000 +2.65	34.67	31.80	31.80	291,095,520
30 Sep 25	31.52000 +0.30	31.89	31.08	31.22	78,501,360
29 Sep 25	31.22000 +0.56	31.30	30.21	30.66	65,929,400
26 Sep 25	30.66000 -0.58	31.34	30.56	31.19	55,166,824
25 Sep 25	31.24000 +0.27	31.50	30.88	31.00	76,454,544
24 Sep 25	30.97000 +0.68	31.04	30.02	30.18	80,514,664
23 Sep 25	30.29000 -0.12	30.66	29.88	30.41	58,540,736
22 Sep 25	30.41000 -0.30	30.77	30.20	30.65	56,041,672
19 Sep 25	30.71000 -0.21	31.06	30.66	30.92	57,449,780
18 Sep 25	30.92000 +0.17	32.10	30.59	30.75	119,137,256
17 Sep 25	30.75000 -0.12	30.96	30.38	30.87	48,006,192
16 Sep 25	30.87000 +0.38	30.96	30.31	30.41	52,135,560
15 Sep 25	30.49000 -0.26	30.89	30.31	30.74	49,098,976
12 Sep 25	30.75000 -0.14	31.31	30.74	30.98	70,497,792
11 Sep 25	30.89000 +0.69	30.89	30.08	30.18	69,017,208
10 Sep 25	30.20000 +0.02	30.70	29.95	30.30	49,545,200
09 Sep 25	30.18000 -0.15	30.33	30.00	30.33	45,418,684
08 Sep 25	30.33000 +0.71	30.68	29.63	29.63	74,952,064
05 Sep 25	29.62000 +0.32	29.66	28.99	29.30	55,723,636
04 Sep 25	29.30000 -0.60	30.07	28.93	29.99	74,905,648
03 Sep 25	29.90000 -0.74	30.88	29.76	30.65	64,823,676
02 Sep 25	30.64000 -0.51	31.19	30.26	31.08	75,306,936
01 Sep 25	31.15000 -0.02	31.32	30.80	31.20	69,932,680
29 Aug 25	31.17000 -0.01	31.58	31.05	31.18	86,500,232
28 Aug 25	31.18000 +0.33	31.30	30.40	30.81	90,716,760
27 Aug 25	30.85000 -0.43	32.27	30.82	31.55	117,736,600
26 Aug 25	31.28000 +0.10	31.47	30.88	31.01	67,290,056
25 Aug 25	31.18000 +0.09	31.55	30.81	31.48	102,105,888
22 Aug 25	31.09000 +0.76	31.15	30.16	30.25	99,802,968
21 Aug 25	30.33000 +0.14	30.75	30.05	30.28	70,048,328
20 Aug 25	30.19000 +0.33	30.19	29.61	29.80	60,242,516
19 Aug 25	29.86000 -0.16	30.17	29.80	30.02	57,784,484
18 Aug 25	30.02000 +0.46	30.50	29.60	29.61	109,384,544
15 Aug 25	29.56000 +0.37	29.56	29.16	29.17	56,637,892
14 Aug 25	29.19000 -0.33	29.65	29.10	29.50	57,326,820
13 Aug 25	29.52000 +0.27	29.65	29.23	29.30	65,517,000
12 Aug 25	29.25000 +0.40	29.64	29.05	29.09	66,891,600
11 Aug 25	28.85000 +0.08	28.97	28.69	28.80	49,379,448
08 Aug 25	28.77000 -0.38	29.23	28.76	29.20	51,256,720
07 Aug 25	29.15000 -0.13	29.78	29.10	29.31	65,613,284
06 Aug 25	29.28000 -0.05	29.68	29.21	29.30	79,940,448
05 Aug 25	29.33000 +0.76	29.39	28.66	28.66	107,630,136
04 Aug 25	28.57000 -0.54	29.15	28.37	28.75	114,128,184
01 Aug 25	29.11000 +1.01	29.56	28.10	28.26	130,564,408
31 Jul 25	28.10000 -0.39	28.47	28.00	28.44	54,243,076
30 Jul 25	28.49000 -0.07	28.69	28.25	28.55	48,365,184
29 Jul 25	28.56000 -0.03	28.59	28.24	28.50	44,379,736
28 Jul 25	28.59000 -0.07	28.82	28.46	28.75	46,419,584
25 Jul 25	28.66000 +0.02	28.82	28.59	28.72	38,655,316
24 Jul 25	28.64000 +0.37	28.64	28.22	28.25	48,612,624
23 Jul 25	28.27000 -0.13	28.80	28.20	28.41	65,732,296
22 Jul 25	28.40000 +0.26	28.50	28.02	28.13	63,659,304
21 Jul 25	28.14000 +0.13	28.29	28.01	28.08	44,539,432
18 Jul 25	28.01000 +0.07	28.16	27.92	27.99	42,985,576
17 Jul 25	27.94000 +0.22	27.98	27.65	27.72	44,850,192
16 Jul 25	27.72000 -0.21	27.85	27.68	27.81	36,651,760
15 Jul 25	27.93000 +0.17	27.95	27.63	27.76	46,228,836
14 Jul 25	27.76000 -0.14	27.92	27.72	27.90	28,636,688
11 Jul 25	27.90000 +0.12	28.05	27.79	27.79	48,918,412
10 Jul 25	27.78000 +0.10	27.86	27.55	27.66	30,483,456
09 Jul 25	27.68000 +0.06	27.77	27.55	27.63	32,650,256
08 Jul 25	27.62000 +0.19	27.65	27.44	27.44	25,614,982
07 Jul 25	27.43000 -0.18	27.62	27.40	27.62	22,958,676
04 Jul 25	27.61000 -0.10	27.80	27.59	27.72	29,922,600
03 Jul 25	27.71000 +0.20	27.76	27.46	27.49	32,689,224
02 Jul 25	27.51000 -0.02	27.57	27.38	27.50	21,287,180
01 Jul 25	27.53000 -0.20	27.63	27.38	27.60	32,806,540
30 Jun 25	27.73000 +0.09	27.78	27.03	27.03	44,230,072
27 Jun 25	27.64000 +0.05	27.84	27.56	27.59	28,215,364
26 Jun 25	27.59000 -0.22	27.98	27.54	27.80	31,480,830
25 Jun 25	27.81000 +0.20	27.82	27.53	27.65	32,056,602
24 Jun 25	27.61000 +0.29	27.64	27.31	27.38	28,127,600
23 Jun 25	27.32000 +0.06	27.35	27.02	27.05	19,887,936
20 Jun 25	27.26000 -0.19	27.44	27.24	27.33	20,800,056
19 Jun 25	27.45000 -0.20	27.62	27.30	27.58	30,540,452
18 Jun 25	27.65000 +0.03	27.66	27.45	27.62	18,574,640
17 Jun 25	27.62000 +0.03	27.66	27.44	27.51	20,525,408
16 Jun 25	27.59000 -0.17	27.77	27.41	27.62	45,667,752
13 Jun 25	27.76000 -0.23	27.94	27.69	27.91	37,660,872
12 Jun 25	27.99000 -0.13	28.09	27.81	28.09	38,373,176
11 Jun 25	28.12000 -0.01	28.28	28.04	28.13	33,289,080
10 Jun 25	28.13000 -0.32	28.46	27.97	28.45	39,311,828
09 Jun 25	28.45000 -0.10	28.65	28.35	28.57	36,301,552
06 Jun 25	28.55000 +0.07	28.65	28.31	28.55	23,292,626
05 Jun 25	28.48000 +0.23	28.53	28.20	28.29	26,559,462
04 Jun 25	28.25000 +0.21	28.29	28.05	28.08	20,005,756
03 Jun 25	28.04000 -0.09	28.19	27.93	28.04	21,592,840
30 May 25	28.13000 -0.15	28.22	28.05	28.19	15,228,872
29 May 25	28.28000 +0.27	28.34	28.01	28.07	23,610,740
28 May 25	28.01000 -0.10	28.18	28.00	28.10	16,116,189
27 May 25	28.11000 -0.13	28.18	27.96	28.15	18,594,500
26 May 25	28.24000 +0.06	28.27	28.04	28.18	18,936,920
23 May 25	28.18000 -0.13	28.39	28.12	28.29	23,755,324
22 May 25	28.31000 -0.17	28.46	28.22	28.40	19,357,836
21 May 25	28.48000 +0.30	28.66	28.11	28.18	30,361,428
20 May 25	28.18000 -0.59	28.20	27.90	28.10	25,877,848
19 May 25	28.77000 -0.03	28.86	28.61	28.81	19,415,184
16 May 25	28.80000 +0.01	28.86	28.55	28.70	16,930,452
15 May 25	28.79000 -0.22	28.98	28.73	28.98	20,099,560
14 May 25	29.01000 +0.19	29.08	28.70	28.83	31,825,936
13 May 25	28.82000 -0.12	29.29	28.73	29.27	31,152,688
12 May 25	28.94000 +0.29	28.95	28.65	28.79	34,235,232
09 May 25	28.65000 -0.27	28.92	28.54	28.92	22,194,800
08 May 25	28.92000 +0.08	29.00	28.67	28.68	26,358,218
07 May 25	28.84000 +0.01	29.27	28.64	29.05	34,500,784
06 May 25	28.83000 +0.62	28.83	28.30	28.35	38,826,812
30 Apr 25	28.21000 +0.07	28.31	28.10	28.15	23,129,660
29 Apr 25	28.14000 +0.08	28.20	27.92	28.06	17,870,824
28 Apr 25	28.06000 -0.12	28.24	28.02	28.18	26,372,328
25 Apr 25	28.18000 -0.15	28.33	28.13	28.32	33,332,666
24 Apr 25	28.33000 -0.15	28.61	28.18	28.52	32,617,816
23 Apr 25	28.48000 -0.01	28.69	28.38	28.63	30,732,248
22 Apr 25	28.49000 -0.39	28.89	28.35	28.80	32,223,656
21 Apr 25	28.88000 +0.51	29.37	28.45	28.58	42,867,060
18 Apr 25	28.37000 +0.16	28.39	28.02	28.20	20,847,248
17 Apr 25	28.21000 -0.15	28.35	28.15	28.20	27,324,176
16 Apr 25	28.36000 -0.22	28.51	28.01	28.51	30,763,442
15 Apr 25	28.58000 -0.12	28.75	28.31	28.70	23,901,190
14 Apr 25	28.70000 +0.20	29.05	28.66	28.80	30,530,568
11 Apr 25	28.50000 -0.33	28.82	28.19	28.60	41,922,272
10 Apr 25	28.83000 +0.66	28.97	28.25	28.42	49,210,152
09 Apr 25	28.17000 +0.08	28.30	27.63	27.99	65,288,512
08 Apr 25	28.09000 +0.20	28.66	27.53	27.95	57,401,840
07 Apr 25	27.89000 -2.02	28.79	27.06	28.60	74,091,232
03 Apr 25	29.91000 -0.42	30.28	29.80	30.12	31,997,100
02 Apr 25	30.33000 -0.13	30.50	30.21	30.49	22,738,956
01 Apr 25	30.46000 -0.24	30.76	30.21	30.72	32,659,176
31 Mar 25	30.70000 -0.27	31.09	30.14	30.90	35,216,776
28 Mar 25	30.97000 -0.11	31.17	30.95	31.07	14,384,854
27 Mar 25	31.08000 +0.08	31.33	30.82	31.00	22,897,848
26 Mar 25	31.00000 -0.24	31.42	30.91	31.41	22,827,820
25 Mar 25	31.24000 -0.17	31.50	31.17	31.41	17,058,348
24 Mar 25	31.41000 +0.08	31.69	30.96	31.34	27,245,750
21 Mar 25	31.33000 -0.56	31.94	31.26	31.85	35,506,260
20 Mar 25	31.89000 -1.41	33.38	31.80	33.31	71,786,208
19 Mar 25	33.30000 -0.07	33.60	33.11	33.37	26,741,556
18 Mar 25	33.37000 +0.02	33.86	33.20	33.65	33,728,784
17 Mar 25	33.35000 +0.00	33.55	33.14	33.28	34,218,688
14 Mar 25	33.35000 +0.19	33.38	32.88	32.96	45,902,836
13 Mar 25	33.16000 -0.12	33.68	32.78	33.10	39,195,868
12 Mar 25	33.28000 +0.15	33.64	33.00	33.17	40,867,584
11 Mar 25	33.13000 -0.50	33.47	32.80	33.16	51,378,792
10 Mar 25	33.63000 +0.07	33.79	32.71	33.39	66,376,884
07 Mar 25	33.56000 -0.04	34.07	32.98	33.07	102,924,928
06 Mar 25	33.60000 +2.44	33.76	31.25	31.29	179,293,808
05 Mar 25	31.16000 +0.31	31.29	30.76	30.80	36,964,480
04 Mar 25	30.85000 +0.33	30.95	30.30	30.43	39,154,420
03 Mar 25	30.52000 +0.38	30.82	30.19	30.19	35,372,720
28 Feb 25	30.14000 -0.81	31.12	30.10	30.94	42,924,768
27 Feb 25	30.95000 -0.26	31.40	30.54	31.17	48,379,944
26 Feb 25	31.21000 +0.11	31.29	30.83	31.10	49,481,104
25 Feb 25	31.10000 -0.75	31.46	30.85	31.46	74,326,360
24 Feb 25	31.85000 -0.84	32.79	31.65	32.16	110,366,640
21 Feb 25	32.69000 +0.60	32.77	32.08	32.10	64,066,288
20 Feb 25	32.09000 -0.16	32.77	31.98	32.19	39,461,080
19 Feb 25	32.25000 +0.15	32.32	31.71	32.00	51,403,468
18 Feb 25	32.10000 +0.52	32.67	31.42	31.56	105,307,856
17 Feb 25	31.58000 +0.04	31.90	31.40	31.88	45,227,280
14 Feb 25	31.54000 +1.05	31.85	30.40	30.48	68,374,600
13 Feb 25	30.49000 -0.42	30.90	30.30	30.90	45,233,544
12 Feb 25	30.91000 -0.31	31.21	30.60	31.21	55,200,448
11 Feb 25	31.22000 +0.17	31.58	30.89	31.10	58,968,656
10 Feb 25	31.05000 +0.17	31.25	30.67	30.88	55,315,692
07 Feb 25	30.88000 +0.51	31.02	30.35	30.37	81,288,904
06 Feb 25	30.37000 +0.37	30.45	29.66	29.90	56,296,912
05 Feb 25	30.00000 +0.97	30.20	29.28	29.55	70,403,784
27 Jan 25	29.03000 +0.01	29.25	28.93	29.13	26,862,312
24 Jan 25	29.02000 +0.39	29.07	28.45	28.50	37,373,280
23 Jan 25	28.63000 +0.17	28.94	28.41	28.75	35,126,216
22 Jan 25	28.46000 +0.07	28.58	28.03	28.39	32,526,726
21 Jan 25	28.39000 +0.11	28.47	28.20	28.41	22,956,652
20 Jan 25	28.28000 +0.08	28.54	28.22	28.37	30,135,504
17 Jan 25	28.20000 +0.07	28.37	27.90	28.02	21,510,212
16 Jan 25	28.13000 +0.03	28.46	27.95	28.14	27,525,692
15 Jan 25	28.10000 -0.26	28.37	27.90	28.37	32,765,094
14 Jan 25	28.36000 +0.69	28.37	27.56	27.72	49,300,164
13 Jan 25	27.67000 -0.13	28.10	27.51	27.59	26,424,576
10 Jan 25	27.80000 -0.33	28.26	27.80	28.12	21,125,766
09 Jan 25	28.13000 +0.04	28.41	27.88	28.00	28,278,616
08 Jan 25	28.09000 -0.32	28.37	27.53	28.36	39,003,216
07 Jan 25	28.41000 +0.09	28.47	28.20	28.33	29,322,272
06 Jan 25	28.32000 -0.51	28.89	28.20	28.84	38,921,568
03 Jan 25	28.83000 -0.77	29.78	28.70	29.66	42,986,280
02 Jan 25	29.60000 -1.10	30.58	29.41	30.58	48,923,152
31 Dec 24	30.70000 -0.32	31.07	30.36	31.05	51,107,720
30 Dec 24	31.02000 -0.04	31.21	30.90	30.95	28,868,046
27 Dec 24	31.06000 -0.44	31.64	31.00	31.60	34,561,772
26 Dec 24	31.50000 +0.25	31.51	30.91	31.32	50,349,796
25 Dec 24	31.25000 +0.51	31.39	30.66	30.80	53,222,772
24 Dec 24	30.74000 +0.02	31.08	30.47	30.70	41,383,768
23 Dec 24	30.72000 -0.16	31.09	30.60	30.88	39,176,632
20 Dec 24	30.88000 -0.16	31.07	30.75	31.01	31,276,152
19 Dec 24	31.04000 +0.04	31.10	30.53	30.61	30,141,506
18 Dec 24	31.00000 +0.50	31.25	30.79	30.81	40,744,952
17 Dec 24	30.50000 +0.10	30.84	30.26	30.40	32,758,970
16 Dec 24	30.40000 -0.41	31.08	30.18	30.91	39,977,056
13 Dec 24	30.81000 -0.77	31.41	30.80	31.41	54,036,052
12 Dec 24	31.58000 +0.07	31.65	31.30	31.52	37,941,872
11 Dec 24	31.51000 -0.46	32.10	31.35	31.97	47,608,072
10 Dec 24	31.97000 +0.70	32.96	31.93	32.87	108,002,368
09 Dec 24	31.27000 +0.63	31.77	30.46	30.65	70,747,736
06 Dec 24	30.64000 +0.92	30.65	29.90	29.90	56,027,708
05 Dec 24	29.72000 +0.05	29.78	29.45	29.67	25,538,490
04 Dec 24	29.67000 -0.32	29.95	29.63	29.94	26,656,460
03 Dec 24	29.99000 -0.24	30.20	29.80	30.11	31,960,056
02 Dec 24	30.23000 +0.15	30.30	29.91	30.00	45,105,240
29 Nov 24	30.08000 +0.28	30.26	29.64	29.91	28,265,312
28 Nov 24	29.80000 -0.22	30.15	29.75	30.00	25,251,320
27 Nov 24	30.02000 +0.43	30.02	29.45	29.51	28,095,856
26 Nov 24	29.59000 +0.00	29.87	29.54	29.60	18,148,400
25 Nov 24	29.59000 -0.43	30.07	29.38	30.01	32,755,320
22 Nov 24	30.02000 -0.87	30.95	30.00	30.88	37,554,028
21 Nov 24	30.89000 -0.21	31.11	30.72	31.11	25,734,330
20 Nov 24	31.10000 +0.01	31.28	30.88	31.05	27,377,424
19 Nov 24	31.09000 +0.37	31.14	30.44	30.72	38,698,544
18 Nov 24	30.72000 -0.68	31.71	30.61	31.60	56,635,048
15 Nov 24	31.40000 -0.23	32.28	31.40	31.63	49,872,392
14 Nov 24	31.63000 -0.79	32.70	31.55	32.43	51,233,116
13 Nov 24	32.42000 +0.25	32.58	31.80	32.07	59,757,144
12 Nov 24	32.17000 -0.71	33.00	32.00	33.00	73,316,040
11 Nov 24	32.88000 +1.28	33.20	31.18	31.48	108,082,576
08 Nov 24	31.60000 -0.23	32.36	31.44	32.01	71,488,608
07 Nov 24	31.83000 +0.58	31.85	30.81	31.00	64,635,920
06 Nov 24	31.25000 -0.17	31.62	31.00	31.42	76,227,512
05 Nov 24	31.42000 +0.42	31.59	30.72	31.00	79,051,120
04 Nov 24	31.00000 +0.88	31.00	30.02	30.13	65,297,220
01 Nov 24	30.12000 +0.01	30.30	29.75	29.92	46,864,132
31 Oct 24	30.11000 +0.10	30.30	29.36	29.99	56,480,200
30 Oct 24	30.01000 -0.53	30.35	29.80	30.33	56,587,720
29 Oct 24	30.54000 -0.07	30.88	30.30	30.62	57,709,868
28 Oct 24	30.61000 -0.34	30.61	30.10	30.49	75,709,544
25 Oct 24	30.95000 +0.29	31.10	30.37	30.66	63,722,236
24 Oct 24	30.66000 -0.24	30.80	30.35	30.74	52,031,288
23 Oct 24	30.90000 +0.06	31.15	30.61	30.85	71,244,704
22 Oct 24	30.84000 +0.11	30.99	30.01	30.70	82,539,864
21 Oct 24	30.73000 +1.86	31.49	30.01	30.80	218,849,424
18 Oct 24	28.87000 +0.88	29.65	27.72	27.90	99,998,384
17 Oct 24	27.99000 -0.29	28.66	27.97	28.46	69,624,912
16 Oct 24	28.28000 -1.03	29.00	28.08	28.86	87,520,760
15 Oct 24	29.31000 -1.11	30.95	29.28	30.44	88,697,320
14 Oct 24	30.42000 +0.79	30.75	29.51	29.63	109,689,144
11 Oct 24	29.63000 -1.74	31.21	29.25	31.18	89,187,832
10 Oct 24	31.37000 -0.13	32.19	31.10	31.26	79,053,488
09 Oct 24	31.50000 -2.33	33.30	31.46	33.30	118,968,904
08 Oct 24	33.83000 +1.54	35.52	32.30	35.52	227,429,984
30 Sep 24	32.29000 +2.60	32.32	30.60	31.02	142,607,280
27 Sep 24	29.69000 +1.47	30.24	28.99	29.00	105,462,536
26 Sep 24	28.22000 +1.31	28.22	26.90	26.91	61,906,416
25 Sep 24	26.91000 +0.74	27.60	26.58	26.58	66,583,676
24 Sep 24	26.17000 +0.82	26.17	25.34	25.50	40,903,276
23 Sep 24	25.35000 +0.01	25.56	25.26	25.33	17,657,690
20 Sep 24	25.34000 +0.17	25.38	24.93	25.20	24,269,250
19 Sep 24	25.17000 +0.04	25.43	24.83	25.22	27,341,184
18 Sep 24	25.13000 +0.05	25.17	24.71	25.10	20,137,064
13 Sep 24	25.08000 -0.19	25.39	25.03	25.27	17,147,220
12 Sep 24	25.27000 -0.46	25.95	25.26	25.74	19,998,052
11 Sep 24	25.73000 -0.12	25.85	25.52	25.68	16,202,422
10 Sep 24	25.85000 +0.52	25.87	25.03	25.39	28,046,856
09 Sep 24	25.33000 -0.82	26.12	25.31	26.11	33,015,544
06 Sep 24	26.15000 -0.33	26.53	26.13	26.46	14,062,810
05 Sep 24	26.48000 -0.06	26.60	26.36	26.55	18,740,756
04 Sep 24	26.54000 +0.14	26.65	26.21	26.30	18,483,072
03 Sep 24	26.40000 +0.23	26.47	26.06	26.08	19,781,426
02 Sep 24	26.17000 -0.55	26.65	26.17	26.63	21,800,058
30 Aug 24	26.72000 +0.55	26.95	26.04	26.15	37,137,144
29 Aug 24	26.17000 -0.03	26.31	26.01	26.14	19,570,996
28 Aug 24	26.20000 +0.06	26.29	26.03	26.08	12,399,104
27 Aug 24	26.14000 -0.24	26.34	26.00	26.31	15,366,539
26 Aug 24	26.38000 -0.17	26.69	26.13	26.68	20,020,364
23 Aug 24	26.55000 +0.33	26.60	26.12	26.18	17,201,482
22 Aug 24	26.22000 -0.31	26.59	26.18	26.54	16,928,496
21 Aug 24	26.53000 +0.09	26.68	26.40	26.44	17,721,156
20 Aug 24	26.44000 -0.27	26.75	26.20	26.70	33,208,748
19 Aug 24	26.71000 -0.83	27.15	26.52	26.83	61,022,016
16 Aug 24	27.54000 +0.09	27.72	27.42	27.45	22,236,150
15 Aug 24	27.45000 +0.20	27.54	27.11	27.16	19,519,600
14 Aug 24	27.25000 +0.10	27.36	27.04	27.13	16,462,006
13 Aug 24	27.15000 +0.02	27.25	27.00	27.17	18,081,284
12 Aug 24	27.13000 -0.07	27.23	27.04	27.10	16,372,100
09 Aug 24	27.20000 -0.39	27.74	27.14	27.59	21,802,952
08 Aug 24	27.59000 +0.07	27.61	26.86	27.42	36,418,176
07 Aug 24	27.52000 -0.21	27.80	27.34	27.70	26,570,756
06 Aug 24	27.73000 +0.20	27.90	27.54	27.70	25,751,084
05 Aug 24	27.53000 -0.85	28.44	27.47	28.22	46,121,048
02 Aug 24	28.38000 -0.39	28.74	28.36	28.51	28,939,930
01 Aug 24	28.77000 -0.30	29.18	28.66	29.08	31,511,866
31 Jul 24	29.07000 +0.40	29.21	28.33	28.50	44,968,528
30 Jul 24	28.67000 -0.44	29.09	28.20	29.09	35,902,772
29 Jul 24	29.11000 -0.44	29.59	29.01	29.55	18,700,744
26 Jul 24	29.55000 +0.25	29.56	29.11	29.30	18,778,804
25 Jul 24	29.30000 -0.02	29.33	28.92	29.20	18,361,336
24 Jul 24	29.32000 -0.26	29.64	28.97	29.55	21,510,236
23 Jul 24	29.58000 -0.79	30.30	29.58	30.25	22,720,104
22 Jul 24	30.37000 +0.07	30.54	30.10	30.32	18,828,308
19 Jul 24	30.30000 +0.28	30.38	29.86	30.02	21,024,092
18 Jul 24	30.02000 -0.26	30.15	29.62	30.15	21,238,932
17 Jul 24	30.28000 +0.03	30.48	29.98	30.24	18,816,672
16 Jul 24	30.25000 +0.22	30.30	29.82	29.98	18,666,956
15 Jul 24	30.03000 +0.00	30.14	29.75	29.98	13,582,214
12 Jul 24	30.03000 -0.07	30.15	29.75	30.15	17,373,424
11 Jul 24	30.10000 +0.68	30.30	29.60	29.82	28,907,862
10 Jul 24	29.42000 +0.01	29.72	29.12	29.34	20,848,736
09 Jul 24	29.41000 +0.08	29.43	28.86	29.20	29,027,338
08 Jul 24	29.33000 -0.50	29.95	29.00	29.83	21,406,918
05 Jul 24	29.83000 +0.08	29.86	29.35	29.66	15,654,953
04 Jul 24	29.75000 -0.42	30.53	29.60	30.16	23,981,940
03 Jul 24	30.17000 +0.05	30.30	29.86	30.15	18,584,986
02 Jul 24	30.12000 -0.69	30.97	30.03	30.81	30,642,204
01 Jul 24	30.81000 -0.10	30.96	30.41	30.93	16,045,312
28 Jun 24	30.91000 +0.20	31.08	30.61	30.67	18,162,708
27 Jun 24	30.71000 -0.33	31.06	30.50	31.05	18,062,864
26 Jun 24	31.04000 +0.12	31.14	30.65	31.00	21,768,700
25 Jun 24	30.92000 -0.50	31.61	30.71	31.42	21,011,896
24 Jun 24	31.42000 -0.43	31.79	31.27	31.79	20,907,374
21 Jun 24	31.85000 +0.20	31.90	31.43	31.52	13,613,974
20 Jun 24	31.65000 -0.58	32.23	31.31	32.12	30,242,578
19 Jun 24	32.23000 -0.23	32.59	32.23	32.55	13,356,831
18 Jun 24	32.46000 +0.26	32.59	32.08	32.23	16,668,511
17 Jun 24	32.20000 -0.73	33.29	32.07	32.76	35,169,168
14 Jun 24	32.93000 +0.45	33.10	32.32	32.40	22,206,428
13 Jun 24	32.48000 -0.40	32.81	31.92	32.79	34,352,120
12 Jun 24	32.88000 -0.62	33.70	32.85	33.41	28,547,244
11 Jun 24	33.50000 +0.38	33.53	32.90	32.92	20,956,394
07 Jun 24	33.12000 +0.00	33.60	32.79	33.12	24,399,772
06 Jun 24	33.12000 -0.30	33.58	32.95	33.30	21,283,516
05 Jun 24	33.42000 +0.47	33.64	32.97	33.00	33,771,108
04 Jun 24	32.95000 +0.29	33.50	32.54	32.55	25,961,748
03 Jun 24	32.66000 +0.05	32.77	32.35	32.72	17,998,610
31 May 24	32.61000 -0.05	32.79	32.56	32.70	15,047,384
30 May 24	32.66000 -0.04	32.80	32.34	32.55	14,011,223
29 May 24	32.70000 +0.11	32.79	32.48	32.59	15,451,478
28 May 24	32.59000 +0.01	32.82	32.31	32.48	13,792,512
27 May 24	32.58000 +0.10	32.60	31.82	32.48	25,346,528
24 May 24	32.48000 +0.00	32.75	32.36	32.46	17,117,008
23 May 24	32.48000 -0.55	33.35	32.36	32.96	20,613,000
22 May 24	33.03000 +0.11	33.14	32.72	32.72	15,692,570
21 May 24	32.92000 -0.96	33.27	32.75	33.20	24,913,324
20 May 24	33.88000 +0.19	34.34	33.64	33.69	29,802,674
17 May 24	33.69000 +0.60	33.69	33.00	33.10	21,462,204
16 May 24	33.09000 -0.12	33.42	32.99	33.32	23,143,772
15 May 24	33.21000 -0.32	33.80	33.20	33.53	21,076,640
14 May 24	33.53000 +0.31	33.68	33.19	33.22	24,135,228
13 May 24	33.22000 +0.05	33.39	32.67	33.06	22,132,724
10 May 24	33.17000 +0.12	33.45	32.91	33.07	28,342,236
09 May 24	33.05000 +0.31	33.17	32.71	32.73	21,876,676
08 May 24	32.74000 -0.89	33.64	32.73	33.64	42,287,852
07 May 24	33.63000 -0.13	33.85	33.55	33.67	22,535,412
06 May 24	33.76000 +0.65	33.87	33.40	33.51	44,545,140
30 Apr 24	33.11000 -0.15	33.24	32.93	33.24	23,663,280
29 Apr 24	33.26000 +0.39	33.41	32.56	32.86	48,953,672
26 Apr 24	32.87000 +0.23	32.92	32.45	32.52	46,684,392
25 Apr 24	32.64000 +0.13	32.67	32.08	32.38	31,844,072
24 Apr 24	32.51000 -0.09	32.61	32.07	32.53	30,959,984
23 Apr 24	32.60000 -0.25	32.97	32.30	32.90	34,646,160
22 Apr 24	32.85000 +0.75	33.10	31.67	31.70	62,785,908
19 Apr 24	32.10000 +0.13	32.19	31.41	31.86	33,437,904
18 Apr 24	31.97000 -0.14	32.32	31.80	32.01	36,600,164
17 Apr 24	32.11000 +0.55	32.14	31.10	31.62	39,738,244
16 Apr 24	31.56000 +0.37	32.08	31.03	31.15	48,655,824
15 Apr 24	31.19000 +0.27	31.46	30.63	30.63	30,807,006
12 Apr 24	30.92000 -0.32	31.47	30.85	31.40	24,932,670
11 Apr 24	31.24000 +0.06	31.46	30.92	31.06	20,755,698
10 Apr 24	31.18000 -0.66	31.84	31.07	31.84	26,366,364
09 Apr 24	31.84000 +0.24	31.94	31.31	31.58	25,628,670
08 Apr 24	31.60000 -0.18	31.90	31.53	31.76	22,759,140
03 Apr 24	31.78000 -0.41	32.25	31.58	32.19	34,314,680
02 Apr 24	32.19000 -0.66	32.98	32.05	32.96	34,644,248
01 Apr 24	32.85000 +0.69	33.00	32.21	32.21	39,480,896
29 Mar 24	32.16000 -0.39	32.69	32.00	32.42	29,514,844
28 Mar 24	32.55000 +0.10	32.92	32.18	32.31	28,073,168
27 Mar 24	32.45000 +0.10	32.80	32.03	32.35	29,912,388
26 Mar 24	32.35000 -0.30	32.55	32.02	32.30	27,426,416
25 Mar 24	32.65000 -0.08	33.45	32.51	32.70	29,749,646
22 Mar 24	32.73000 -0.63	33.30	32.61	33.30	35,787,664
21 Mar 24	33.36000 -0.11	33.62	33.26	33.50	30,098,104
20 Mar 24	33.47000 +0.15	33.48	33.11	33.20	32,544,016
19 Mar 24	33.32000 -0.19	33.57	33.21	33.40	33,092,140
18 Mar 24	33.51000 +0.25	33.52	33.06	33.38	40,386,948
15 Mar 24	33.26000 -0.21	33.44	32.95	33.44	41,338,904
14 Mar 24	33.47000 -0.54	34.12	33.33	33.88	32,845,932
13 Mar 24	34.01000 -0.34	34.63	33.98	34.34	35,351,352
12 Mar 24	34.35000 +0.15	34.43	33.85	34.21	40,384,720
11 Mar 24	34.20000 +0.27	34.30	33.60	33.74	34,738,180
08 Mar 24	33.93000 -0.02	34.17	33.36	33.99	33,591,016
07 Mar 24	33.95000 -0.47	34.67	33.75	34.35	37,215,864
06 Mar 24	34.42000 -1.10	35.00	34.33	35.00	52,280,960
05 Mar 24	35.52000 +0.52	36.80	34.51	34.78	69,496,080
04 Mar 24	35.00000 -0.68	36.10	34.63	35.69	51,739,880
01 Mar 24	35.68000 +0.73	35.87	34.73	34.93	47,080,216
29 Feb 24	34.95000 +0.45	35.12	34.20	34.26	34,757,520
28 Feb 24	34.50000 -0.45	35.63	34.50	35.05	42,392,496
27 Feb 24	34.95000 +0.66	34.95	33.85	34.11	38,588,688
26 Feb 24	34.29000 -0.30	34.82	34.25	34.57	27,281,392
23 Feb 24	34.59000 +0.27	34.64	34.00	34.38	27,810,688
22 Feb 24	34.32000 +0.34	34.66	34.11	34.24	26,206,472
21 Feb 24	33.98000 +0.07	34.48	33.51	33.61	32,161,024
20 Feb 24	33.91000 +0.11	34.05	33.29	33.43	26,265,910
19 Feb 24	33.80000 +0.15	34.80	33.50	34.61	37,876,488
08 Feb 24	33.65000 +0.72	33.99	33.02	33.50	41,460,696
07 Feb 24	32.93000 +0.38	33.35	32.26	32.58	37,651,564
06 Feb 24	32.55000 +1.45	32.80	30.72	30.80	41,753,380
05 Feb 24	31.10000 +0.02	31.60	30.27	30.66	37,724,940
02 Feb 24	31.08000 -0.80	32.20	29.82	31.87	33,516,212
01 Feb 24	31.88000 -0.04	32.20	31.16	31.75	25,694,084
31 Jan 24	31.92000 +0.10	32.15	30.86	31.65	30,874,916
30 Jan 24	31.82000 +0.32	32.70	31.80	31.97	38,819,576
29 Jan 24	31.50000 -0.20	32.12	31.46	31.88	18,524,140
26 Jan 24	31.70000 -0.36	32.24	31.50	32.08	25,680,726
25 Jan 24	32.06000 +0.68	32.18	31.19	31.38	27,730,772
24 Jan 24	31.38000 +0.64	31.38	30.18	30.71	26,717,378
23 Jan 24	30.74000 -0.15	31.09	30.11	30.89	33,031,274
22 Jan 24	30.89000 -0.79	31.78	30.64	31.65	31,473,368
19 Jan 24	31.68000 +0.05	31.92	31.40	31.50	27,619,780
18 Jan 24	31.63000 +0.65	31.90	30.41	30.66	43,260,760
17 Jan 24	30.98000 +0.31	31.24	30.75	30.83	35,927,528
16 Jan 24	30.67000 +0.17	30.70	30.18	30.47	22,773,962
15 Jan 24	30.50000 +0.07	30.63	30.15	30.50	28,836,170
12 Jan 24	30.43000 -0.43	30.93	30.36	30.73	29,026,512
11 Jan 24	30.86000 +0.51	31.20	30.21	30.35	32,403,084
10 Jan 24	30.35000 -0.80	30.99	30.20	30.93	29,204,978
09 Jan 24	31.15000 -0.53	31.68	30.42	31.66	41,364,528
08 Jan 24	31.68000 -0.75	32.42	31.30	32.42	30,361,992
05 Jan 24	32.43000 -0.15	32.94	32.14	32.36	23,476,588
04 Jan 24	32.58000 -0.48	33.02	32.04	33.00	34,031,312
03 Jan 24	33.06000 -0.71	33.70	32.82	33.48	30,483,582
02 Jan 24	33.77000 -0.95	34.68	33.25	34.68	38,424,576
29 Dec 23	34.72000 +0.87	34.75	33.69	33.81	33,234,284
28 Dec 23	33.85000 +0.91	34.03	32.79	32.94	29,455,876
27 Dec 23	32.94000 +0.14	33.07	32.70	32.76	16,717,162
26 Dec 23	32.80000 -0.14	33.03	32.71	32.94	16,309,339
25 Dec 23	32.94000 +0.24	33.13	32.51	32.59	16,316,240
22 Dec 23	32.70000 -0.18	32.88	32.40	32.79	19,413,304
21 Dec 23	32.88000 +0.08	33.08	32.61	32.67	17,876,554
20 Dec 23	32.80000 -0.52	33.42	32.72	33.31	15,626,343
19 Dec 23	33.32000 +0.18	33.32	32.80	33.02	13,152,199
18 Dec 23	33.14000 -0.17	33.71	32.89	33.17	12,694,223
15 Dec 23	33.31000 -0.01	33.58	33.11	33.32	11,371,913
14 Dec 23	33.32000 -0.18	33.76	33.25	33.60	13,770,361
13 Dec 23	33.50000 -0.52	34.02	33.40	33.98	17,858,788
12 Dec 23	34.02000 -0.16	34.15	33.51	34.01	24,803,070
11 Dec 23	34.18000 +1.53	34.25	32.51	32.67	41,222,360
08 Dec 23	32.65000 -0.44	33.52	32.65	33.10	42,855,552
07 Dec 23	33.09000 -0.51	33.62	33.00	33.60	24,768,944
06 Dec 23	33.60000 -0.20	34.05	33.35	33.77	17,069,650
05 Dec 23	33.80000 -1.10	34.88	33.78	34.45	22,448,880
04 Dec 23	34.90000 -0.60	35.99	34.88	35.60	19,880,988
01 Dec 23	35.50000 +0.71	35.50	34.50	34.84	20,254,292
30 Nov 23	34.79000 -0.23	35.08	34.67	34.83	13,060,942
29 Nov 23	35.02000 -0.26	35.44	34.88	35.28	12,495,741
28 Nov 23	35.28000 +0.00	35.49	35.11	35.18	12,326,923
27 Nov 23	35.28000 -0.53	35.82	35.10	35.81	17,493,242
24 Nov 23	35.81000 -0.04	36.35	35.56	36.30	15,074,027
23 Nov 23	35.85000 +0.30	35.95	35.21	35.55	12,844,195
22 Nov 23	35.55000 -0.32	35.97	35.31	35.88	12,594,484
21 Nov 23	35.87000 +0.08	36.36	35.72	35.83	17,502,664
20 Nov 23	35.79000 +0.08	36.06	35.47	35.70	17,957,250
17 Nov 23	35.71000 -0.29	36.28	35.62	35.95	19,833,218
16 Nov 23	36.00000 -0.65	36.79	36.00	36.50	17,176,230
15 Nov 23	36.65000 +0.16	37.14	36.21	36.95	19,141,168
14 Nov 23	36.49000 -0.75	37.43	36.45	37.16	23,420,716
13 Nov 23	37.24000 +0.06	37.58	36.91	37.25	18,444,698
10 Nov 23	37.18000 +0.11	37.50	36.60	36.90	17,580,194
09 Nov 23	37.07000 -0.15	37.75	36.83	37.16	24,429,340
08 Nov 23	37.22000 +0.36	37.53	36.59	36.67	25,535,996
07 Nov 23	36.86000 -0.07	37.31	36.64	36.89	25,342,370
06 Nov 23	36.93000 +1.12	37.16	35.90	35.90	34,564,180
03 Nov 23	35.81000 -0.06	36.31	35.76	36.00	16,470,767
02 Nov 23	35.87000 -0.30	36.42	35.83	36.13	14,579,907
01 Nov 23	36.17000 -0.28	36.59	35.90	36.49	20,796,464
31 Oct 23	36.45000 -0.11	36.68	35.99	36.55	22,420,572
30 Oct 23	36.56000 +0.66	37.00	35.59	35.83	36,481,056
27 Oct 23	35.90000 +0.56	36.29	35.05	35.29	34,452,048
26 Oct 23	35.34000 +0.07	35.40	34.76	35.00	24,667,352
25 Oct 23	35.27000 +1.40	35.69	34.72	34.80	44,779,424
24 Oct 23	33.87000 +0.07	34.00	33.02	33.72	28,529,724
23 Oct 23	33.80000 +1.11	34.21	33.10	33.60	38,214,352
20 Oct 23	32.69000 -0.55	33.30	32.58	33.16	14,711,471
19 Oct 23	33.24000 -0.45	33.78	33.21	33.59	13,276,004
18 Oct 23	33.69000 -0.25	34.04	33.60	33.93	12,551,499
17 Oct 23	33.94000 +0.17	34.37	33.73	33.95	14,575,533
16 Oct 23	33.77000 -0.64	34.36	33.66	34.36	14,858,072
13 Oct 23	34.41000 -0.19	34.70	34.10	34.44	16,249,208
12 Oct 23	34.60000 +0.42	34.70	34.08	34.35	21,084,344
11 Oct 23	34.18000 +0.37	34.35	33.81	33.81	18,079,068
10 Oct 23	33.81000 -0.20	34.27	33.67	34.22	16,409,724
09 Oct 23	34.01000 +0.21	34.15	33.18	33.79	21,852,744
28 Sep 23	33.80000 +0.35	33.87	33.38	33.45	19,451,418
27 Sep 23	33.45000 -0.04	33.51	33.02	33.29	14,817,427
26 Sep 23	33.49000 +0.44	34.09	33.07	33.10	34,107,484
25 Sep 23	33.05000 -0.15	33.34	32.90	33.20	17,838,096
22 Sep 23	33.20000 +1.28	33.29	31.84	31.91	30,287,964
21 Sep 23	31.92000 -0.09	32.23	31.75	32.08	13,538,055
20 Sep 23	32.01000 +0.16	32.05	31.66	31.85	16,877,036
19 Sep 23	31.85000 -0.64	32.53	31.72	32.51	35,742,404
18 Sep 23	32.49000 -0.06	33.01	32.19	32.40	20,090,852
15 Sep 23	32.55000 -0.69	33.45	32.20	33.40	33,584,540
14 Sep 23	33.24000 +0.01	33.43	33.04	33.22	19,111,840
13 Sep 23	33.23000 -0.54	33.80	33.00	33.78	31,607,900
12 Sep 23	33.77000 -0.23	34.19	33.62	34.02	21,037,832
11 Sep 23	34.00000 +0.02	34.50	33.80	34.00	26,922,288
08 Sep 23	33.98000 -0.32	34.44	33.92	34.31	16,279,507
07 Sep 23	34.30000 -0.87	35.17	34.20	35.17	22,724,852
06 Sep 23	35.17000 -0.36	35.70	34.70	35.41	24,338,852
05 Sep 23	35.53000 -0.28	36.11	35.44	35.68	23,958,400
04 Sep 23	35.81000 +0.26	36.20	35.66	35.70	27,655,092
01 Sep 23	35.55000 +0.27	35.80	35.00	35.27	18,271,824
31 Aug 23	35.28000 -0.17	35.64	35.04	35.37	13,778,385
30 Aug 23	35.45000 +0.09	35.70	34.92	35.36	23,954,106
29 Aug 23	35.36000 +1.32	35.48	33.74	33.95	29,423,392
28 Aug 23	34.04000 +0.76	35.26	33.80	35.03	37,313,132
25 Aug 23	33.28000 -0.91	33.97	33.05	33.89	25,466,252
24 Aug 23	34.19000 +0.01	34.68	33.80	34.35	18,275,546
23 Aug 23	34.18000 -1.01	35.50	34.17	35.10	27,095,614
22 Aug 23	35.19000 +0.82	35.34	34.26	34.70	26,226,896
21 Aug 23	34.37000 +0.47	35.45	34.00	34.02	31,668,000
18 Aug 23	33.90000 -0.50	34.90	33.85	34.43	16,890,446
17 Aug 23	34.40000 +0.66	34.68	33.50	33.71	18,199,848
16 Aug 23	33.74000 -1.08	34.81	33.72	34.81	22,899,948
15 Aug 23	34.82000 -0.14	35.30	34.42	34.96	20,448,148
14 Aug 23	34.96000 -0.30	35.01	34.46	35.00	18,746,680
11 Aug 23	35.26000 -0.94	36.38	35.11	36.18	28,813,832
10 Aug 23	36.20000 +0.22	36.55	35.90	35.90	14,106,791
09 Aug 23	35.98000 -0.35	36.55	35.95	36.12	13,369,201
08 Aug 23	36.33000 -0.25	36.85	36.10	36.68	17,304,506
07 Aug 23	36.58000 +0.03	37.65	36.25	36.54	38,430,436
04 Aug 23	36.55000 +1.02	36.83	35.81	35.81	34,802,436
03 Aug 23	35.53000 -0.13	35.99	35.27	35.53	19,394,418
02 Aug 23	35.66000 -0.34	36.21	35.53	36.00	16,086,155
01 Aug 23	36.00000 -0.32	36.66	35.63	36.32	26,439,576
31 Jul 23	36.32000 +0.80	37.00	35.76	35.76	45,236,112
28 Jul 23	35.52000 +0.83	35.79	34.45	34.50	37,494,436
27 Jul 23	34.69000 +0.58	35.26	34.10	34.11	30,169,384
26 Jul 23	34.11000 -0.38	34.59	33.96	34.40	17,476,728
25 Jul 23	34.49000 +1.54	34.80	33.36	33.40	36,599,152
24 Jul 23	32.95000 -0.47	33.47	32.70	33.34	19,482,638
21 Jul 23	33.42000 -0.40	33.95	33.31	33.70	14,668,262
20 Jul 23	33.82000 -0.47	34.76	33.80	34.62	18,509,940
19 Jul 23	34.29000 +0.22	34.30	33.91	34.02	13,527,612
18 Jul 23	34.07000 -0.14	34.44	34.00	34.17	17,071,654
17 Jul 23	34.21000 -0.44	34.65	33.99	34.60	16,935,248
14 Jul 23	34.65000 -0.23	35.25	34.55	34.82	22,481,094
13 Jul 23	34.88000 +0.59	34.95	34.29	34.29	25,681,906
12 Jul 23	34.29000 +0.09	34.68	33.75	34.21	29,986,064
11 Jul 23	34.20000 +0.15	34.37	33.88	34.00	20,807,568
10 Jul 23	34.05000 +0.75	34.07	33.15	33.51	26,389,152
07 Jul 23	33.30000 -0.58	33.59	32.86	33.55	23,179,008
06 Jul 23	33.88000 -0.39	34.51	33.68	34.08	27,812,768
05 Jul 23	34.27000 -0.32	34.55	33.90	34.51	29,364,770
04 Jul 23	34.59000 +1.19	35.11	33.15	33.34	58,292,228
03 Jul 23	33.40000 +0.29	33.67	33.08	33.12	34,635,356
30 Jun 23	33.11000 -0.26	33.62	32.94	33.38	34,220,396
29 Jun 23	33.37000 -0.37	34.04	33.19	33.73	25,911,520
28 Jun 23	33.74000 -0.36	34.22	32.85	34.15	36,991,928
27 Jun 23	34.10000 +0.26	34.50	33.81	34.02	34,778,060
26 Jun 23	33.84000 -1.32	35.10	33.80	34.67	42,355,352
21 Jun 23	35.16000 -1.18	36.17	35.16	36.17	39,545,456
20 Jun 23	36.34000 +0.19	36.65	35.61	36.07	50,590,312
19 Jun 23	36.15000 +1.01	36.58	34.76	35.14	70,493,704
16 Jun 23	35.14000 +1.70	35.46	33.21	33.76	62,582,200
15 Jun 23	33.44000 +0.07	33.87	32.90	33.38	36,967,960
14 Jun 23	33.37000 -0.21	34.03	33.18	33.50	46,229,684
13 Jun 23	33.58000 +1.83	33.76	31.67	31.85	78,126,912
12 Jun 23	31.75000 -0.61	32.56	31.21	32.16	81,385,784
09 Jun 23	32.36000 -2.19	34.64	31.39	34.60	118,653,456
08 Jun 23	34.55000 -0.17	35.00	34.31	34.65	18,568,426
07 Jun 23	34.72000 -0.18	35.20	34.50	34.86	24,492,192
06 Jun 23	34.90000 -1.10	36.18	34.89	36.00	31,111,660
05 Jun 23	36.00000 +0.09	36.58	35.61	35.92	34,177,960
02 Jun 23	35.91000 +0.01	36.08	35.48	35.90	29,601,260
01 Jun 23	35.90000 +1.04	36.40	34.44	34.89	50,762,208
31 May 23	34.86000 -0.30	35.48	34.60	35.17	25,712,000
30 May 23	35.16000 +1.16	35.19	33.80	34.00	37,637,368
29 May 23	34.00000 -1.44	35.67	33.70	35.44	57,736,600
26 May 23	35.44000 +0.49	35.61	34.46	35.20	34,841,440
25 May 23	34.95000 -1.05	36.35	34.59	35.95	44,221,408
24 May 23	36.00000 -0.68	36.46	35.80	36.40	25,537,792
23 May 23	36.68000 +0.80	37.00	35.83	35.88	45,015,352
22 May 23	35.88000 +0.26	36.39	35.35	35.70	31,408,372
19 May 23	35.62000 +0.09	35.87	34.35	35.00	48,307,968
18 May 23	35.53000 +0.53	35.67	34.50	35.01	39,314,760
17 May 23	35.00000 -0.45	35.29	34.77	35.25	26,589,880
16 May 23	35.45000 +0.09	35.69	34.85	35.51	31,399,602
15 May 23	35.36000 -0.09	35.60	34.60	35.48	41,427,888
12 May 23	35.45000 -0.82	36.55	35.25	36.31	33,106,160
11 May 23	36.27000 -0.13	36.68	36.01	36.42	23,882,754
10 May 23	36.40000 +0.45	36.60	35.71	35.90	33,392,604
09 May 23	35.95000 +0.03	36.40	35.22	35.95	39,760,400
08 May 23	35.92000 -0.14	37.16	35.66	36.19	51,445,100
05 May 23	36.06000 -1.14	37.46	35.66	37.17	60,551,316
04 May 23	37.20000 -0.55	37.75	36.60	37.70	42,939,520
28 Apr 23	37.75000 -0.15	38.15	37.23	37.54	43,561,336
27 Apr 23	37.90000 +0.80	38.44	36.90	37.00	48,149,384
26 Apr 23	37.10000 -0.35	37.80	36.43	37.47	71,675,056
25 Apr 23	37.45000 -1.80	39.47	36.96	39.20	103,449,536
24 Apr 23	39.25000 -0.47	40.80	38.78	40.03	58,825,768
21 Apr 23	39.72000 -1.90	42.05	39.70	41.40	89,176,184
20 Apr 23	41.62000 -1.54	43.55	40.57	43.16	136,778,688
19 Apr 23	43.16000 -0.38	44.20	42.81	43.48	46,669,472
18 Apr 23	43.54000 -0.41	44.35	42.45	43.85	54,639,288
17 Apr 23	43.95000 -0.61	44.50	42.08	43.29	75,462,528
14 Apr 23	44.56000 -0.64	45.17	43.10	45.08	68,253,488
13 Apr 23	45.20000 -1.17	46.25	44.90	45.73	43,848,796
12 Apr 23	46.37000 +1.99	46.68	44.31	44.31	65,457,212
11 Apr 23	44.38000 -0.67	45.89	43.69	44.51	58,956,856
10 Apr 23	45.05000 -0.53	48.84	44.44	47.99	102,365,120
07 Apr 23	45.58000 +1.72	46.80	43.90	43.90	78,473,296
06 Apr 23	43.86000 -1.05	44.94	43.38	43.60	76,111,168
04 Apr 23	44.91000 +2.48	46.17	42.00	42.35	111,194,896
03 Apr 23	42.43000 -0.23	43.65	41.04	42.90	91,491,640
31 Mar 23	42.66000 +1.06	43.46	41.28	41.69	61,288,152
30 Mar 23	41.60000 -1.20	42.70	40.72	42.59	70,586,760
29 Mar 23	42.80000 +0.35	43.51	41.59	42.45	49,497,204
28 Mar 23	42.45000 -1.16	43.56	42.08	43.56	67,398,160
27 Mar 23	43.61000 -0.99	46.34	43.02	44.00	102,035,848
24 Mar 23	44.60000 -0.20	45.01	43.34	44.80	67,399,976
23 Mar 23	44.80000 +2.00	45.00	42.35	42.55	104,929,728
22 Mar 23	42.80000 +1.80	42.88	40.99	41.00	72,125,640
21 Mar 23	41.00000 -0.26	41.76	40.48	41.01	45,371,648
20 Mar 23	41.26000 +0.91	42.70	40.34	40.35	112,027,520
17 Mar 23	40.35000 +2.34	40.80	38.38	38.40	94,618,488
16 Mar 23	38.01000 -1.07	39.21	37.85	38.71	41,592,520
15 Mar 23	39.08000 +0.18	40.88	38.93	39.39	71,782,224
14 Mar 23	38.90000 -0.31	39.50	38.58	39.20	39,050,440
13 Mar 23	39.21000 +1.40	39.36	37.37	37.40	52,013,120
10 Mar 23	37.81000 -0.51	38.76	37.60	38.11	40,416,416
09 Mar 23	38.32000 -0.68	39.09	38.11	39.00	34,915,836
08 Mar 23	39.00000 +0.08	39.10	38.12	38.80	32,406,482
07 Mar 23	38.92000 -0.98	40.67	38.69	39.85	37,317,560
06 Mar 23	39.90000 +0.53	40.28	39.31	39.47	34,793,932
03 Mar 23	39.37000 -0.03	39.59	38.75	39.50	28,589,848
02 Mar 23	39.40000 -0.41	40.33	39.20	39.60	42,074,900
01 Mar 23	39.81000 +1.43	39.90	38.30	38.38	66,608,804
28 Feb 23	38.38000 +1.16	38.87	37.70	37.89	42,221,388
27 Feb 23	37.22000 -0.46	37.85	37.11	37.52	26,267,852
24 Feb 23	37.68000 -0.06	38.36	37.40	37.77	28,233,124
23 Feb 23	37.74000 -0.43	38.35	37.47	38.18	28,615,684
22 Feb 23	38.17000 -0.59	38.99	37.90	38.61	42,449,268
21 Feb 23	38.76000 +0.06	39.78	38.26	38.70	61,172,780
20 Feb 23	38.70000 +2.19	38.95	35.85	36.00	92,302,592
17 Feb 23	36.51000 -0.88	37.44	36.51	36.99	45,447,908
16 Feb 23	37.39000 +1.21	38.52	36.17	36.17	105,007,280
15 Feb 23	36.18000 +0.00	36.37	35.67	36.02	25,627,224
14 Feb 23	36.18000 -0.42	36.64	35.94	36.60	23,980,512
13 Feb 23	36.60000 -0.10	36.75	35.85	36.48	34,502,764
10 Feb 23	36.70000 -1.03	37.74	36.40	37.73	40,399,432
09 Feb 23	37.73000 +0.83	37.85	36.40	36.68	38,205,508
08 Feb 23	36.90000 -0.36	37.29	36.66	37.28	32,058,078
07 Feb 23	37.26000 +0.74	37.69	36.56	36.61	55,370,900
06 Feb 23	36.52000 -0.18	37.55	36.23	36.60	49,820,456
03 Feb 23	36.70000 +0.31	36.88	35.73	36.30	34,994,272
02 Feb 23	36.39000 +0.14	37.26	35.99	36.24	35,384,256
01 Feb 23	36.25000 +0.40	36.65	35.66	35.86	32,706,870
31 Jan 23	35.85000 -1.20	37.68	35.66	37.05	49,470,408
30 Jan 23	37.05000 +0.32	38.56	36.98	37.11	51,044,324
20 Jan 23	36.73000 -0.06	38.00	36.61	36.66	46,936,640
19 Jan 23	36.79000 +1.63	36.90	35.00	35.14	61,535,512
18 Jan 23	35.16000 +0.41	35.66	34.60	34.70	38,037,976
17 Jan 23	34.75000 +0.08	35.25	34.63	34.70	28,581,998
16 Jan 23	34.67000 +1.03	35.03	33.44	33.62	58,459,364
13 Jan 23	33.64000 +0.98	33.70	32.64	32.70	34,717,328
12 Jan 23	32.66000 -0.23	33.15	32.51	32.89	28,030,852
11 Jan 23	32.89000 -0.45	33.29	32.70	33.29	35,021,648
10 Jan 23	33.34000 +0.27	33.57	32.19	33.08	44,753,436
09 Jan 23	33.07000 -0.68	33.80	33.01	33.50	45,419,140
06 Jan 23	33.75000 -0.60	34.35	33.67	34.35	27,146,596
05 Jan 23	34.35000 +0.43	34.66	33.85	33.92	37,657,132
04 Jan 23	33.92000 -0.37	34.47	33.35	34.16	34,595,812
03 Jan 23	34.29000 -0.39	34.94	34.01	34.60	30,060,772
30 Dec 22	34.68000 +0.43	34.79	34.09	34.40	29,799,812
29 Dec 22	34.25000 +0.25	34.30	33.38	33.70	33,150,748
28 Dec 22	34.00000 -0.51	34.55	33.55	34.54	37,882,432
27 Dec 22	34.51000 -0.41	35.26	34.34	34.98	32,494,622
26 Dec 22	34.92000 +0.29	35.20	34.41	34.63	27,661,700
23 Dec 22	34.63000 +0.63	34.93	33.60	34.00	30,654,468
22 Dec 22	34.00000 +0.34	34.74	33.80	33.97	28,872,194
21 Dec 22	33.66000 +0.21	33.94	33.22	33.47	20,826,670
20 Dec 22	33.45000 -0.75	34.39	33.01	34.29	47,198,008
19 Dec 22	34.20000 -0.14	34.97	34.02	34.97	30,165,712
16 Dec 22	34.34000 -0.57	35.50	34.32	34.54	28,411,258
15 Dec 22	34.91000 -0.08	35.21	34.42	35.00	28,621,268
14 Dec 22	34.99000 +0.37	35.66	34.53	34.65	46,670,464
13 Dec 22	34.62000 +0.23	34.99	34.36	34.36	31,057,780
12 Dec 22	34.39000 -0.15	34.99	34.25	34.50	46,535,700
09 Dec 22	34.54000 +0.84	35.10	33.55	33.65	64,049,892
08 Dec 22	33.70000 -0.10	33.96	33.30	33.70	34,599,884
07 Dec 22	33.80000 -0.32	34.40	33.57	34.11	35,419,112
06 Dec 22	34.12000 +0.69	34.88	33.18	33.22	80,871,088
05 Dec 22	33.43000 +1.48	33.52	32.02	32.50	78,856,320
02 Dec 22	31.95000 -0.10	32.26	31.82	31.82	23,755,276
01 Dec 22	32.05000 +0.54	32.57	31.81	32.20	38,112,124
30 Nov 22	31.51000 -0.13	32.28	31.23	31.59	37,143,264
29 Nov 22	31.64000 +1.27	31.80	30.38	30.38	42,017,976
28 Nov 22	30.37000 -0.53	30.99	29.53	29.70	40,453,728
25 Nov 22	30.90000 -0.30	31.48	30.86	31.20	23,238,480
24 Nov 22	31.20000 -0.11	31.48	31.08	31.40	19,612,252
23 Nov 22	31.31000 -0.58	32.28	30.95	31.95	37,430,368
22 Nov 22	31.89000 -0.65	32.52	31.64	32.30	34,837,460
21 Nov 22	32.54000 +0.10	32.69	31.27	32.18	60,937,848
18 Nov 22	32.44000 +0.87	32.96	31.61	31.65	88,862,384
17 Nov 22	31.57000 +0.15	31.66	30.95	31.50	36,266,584
16 Nov 22	31.42000 -0.36	31.90	31.36	31.71	49,721,216
15 Nov 22	31.78000 +1.19	31.80	30.22	30.55	89,918,240
14 Nov 22	30.59000 +0.78	30.60	29.82	29.82	62,994,468
11 Nov 22	29.81000 +1.13	30.05	28.86	29.57	65,561,828
10 Nov 22	28.68000 -0.29	28.95	28.56	28.80	26,308,936
09 Nov 22	28.97000 -0.60	29.61	28.85	29.40	31,941,128
08 Nov 22	29.57000 -0.26	29.79	29.31	29.78	30,493,620
07 Nov 22	29.83000 -0.19	30.15	29.68	29.81	35,771,216
04 Nov 22	30.02000 +0.71	30.20	29.12	29.20	57,037,836
03 Nov 22	29.31000 +0.01	29.44	28.80	29.10	33,238,960
02 Nov 22	29.30000 +0.45	29.60	28.57	28.58	51,579,232
01 Nov 22	28.85000 +0.43	28.87	27.92	28.38	39,890,112
31 Oct 22	28.42000 +0.02	28.72	26.80	27.01	78,449,056
28 Oct 22	28.40000 -1.47	29.77	28.11	29.75	79,935,864
27 Oct 22	29.87000 +0.51	30.15	29.24	29.40	36,475,404
26 Oct 22	29.36000 +0.34	29.68	29.02	29.10	31,877,410
25 Oct 22	29.02000 -0.58	29.49	28.80	29.40	34,395,944
24 Oct 22	29.60000 -0.58	30.43	29.45	30.14	36,591,580
21 Oct 22	30.18000 -0.27	30.58	30.01	30.47	22,918,268
20 Oct 22	30.45000 +0.29	30.87	29.96	30.00	34,959,008
19 Oct 22	30.16000 -0.89	30.97	30.15	30.97	34,993,844
18 Oct 22	31.05000 -0.24	31.38	30.76	31.31	39,431,968
17 Oct 22	31.29000 +1.01	31.36	29.85	30.05	61,267,236
14 Oct 22	30.28000 +0.78	30.60	29.35	29.73	54,478,296
13 Oct 22	29.50000 +0.13	29.95	28.83	29.09	33,992,952
12 Oct 22	29.37000 +0.07	29.37	28.50	29.20	38,279,676
11 Oct 22	29.30000 +0.20	29.69	28.61	29.10	32,250,254
10 Oct 22	29.10000 -1.32	30.42	29.05	30.42	47,581,356
30 Sep 22	30.42000 +0.01	30.69	30.04	30.22	41,577,144
29 Sep 22	30.41000 +0.31	30.49	30.05	30.19	48,833,184
28 Sep 22	30.10000 +0.65	30.46	29.24	29.30	74,144,656
27 Sep 22	29.45000 +0.57	29.47	28.75	28.90	33,010,554
26 Sep 22	28.88000 -0.17	29.15	28.61	28.73	34,858,492
23 Sep 22	29.05000 -0.54	29.55	28.70	29.49	48,760,812
22 Sep 22	29.59000 -0.65	30.59	29.58	30.00	43,354,108
21 Sep 22	30.24000 +0.01	30.68	29.81	30.20	45,644,488
20 Sep 22	30.23000 +0.58	30.38	29.53	29.69	49,862,752
19 Sep 22	29.65000 -0.15	29.99	28.80	29.51	53,251,228
16 Sep 22	29.80000 +0.81	30.70	29.53	30.20	115,765,120
15 Sep 22	28.99000 -0.26	29.67	28.81	29.30	40,822,040
14 Sep 22	29.25000 -0.37	29.42	29.01	29.20	35,242,080
13 Sep 22	29.62000 +0.64	29.67	29.07	29.08	55,843,392
09 Sep 22	28.98000 +0.33	29.10	28.50	28.61	44,376,740
08 Sep 22	28.65000 +0.10	28.86	28.24	28.62	39,882,112
07 Sep 22	28.55000 -0.32	29.01	28.39	28.70	43,532,112
06 Sep 22	28.87000 +0.48	29.05	28.11	28.42	56,206,040
05 Sep 22	28.39000 -1.11	29.49	28.10	29.49	72,035,376
02 Sep 22	29.50000 -0.20	29.79	29.38	29.73	26,282,774
01 Sep 22	29.70000 -0.17	30.03	29.65	29.79	31,560,840
31 Aug 22	29.87000 +0.05	30.05	29.60	29.78	35,456,004
30 Aug 22	29.82000 -0.13	30.15	29.70	29.85	27,134,720
29 Aug 22	29.95000 +0.02	29.95	29.38	29.58	36,138,464
26 Aug 22	29.93000 +0.49	30.24	29.26	29.53	53,370,416
25 Aug 22	29.44000 -0.79	30.30	29.31	30.24	68,081,056
24 Aug 22	30.23000 -0.59	30.82	30.00	30.80	64,214,272
23 Aug 22	30.82000 -0.17	31.12	30.60	30.86	35,118,368
22 Aug 22	30.99000 +0.02	31.19	30.57	30.81	42,362,860
19 Aug 22	30.97000 -0.33	31.39	30.91	31.30	46,291,988
18 Aug 22	31.30000 -0.35	31.56	31.25	31.56	38,305,248
17 Aug 22	31.65000 +0.23	31.71	31.11	31.45	47,917,528
16 Aug 22	31.42000 -0.38	31.83	31.38	31.55	68,853,464
15 Aug 22	31.80000 -1.61	32.79	31.09	32.79	162,324,816
12 Aug 22	33.41000 +0.08	33.66	32.86	33.34	51,873,628
11 Aug 22	33.33000 +0.54	33.60	32.96	32.99	50,434,424
10 Aug 22	32.79000 +0.13	33.00	32.16	32.66	39,172,304
09 Aug 22	32.66000 +0.13	32.77	32.25	32.43	33,762,272
08 Aug 22	32.53000 +0.03	32.97	32.33	32.50	34,921,792
05 Aug 22	32.50000 +1.27	32.55	31.09	31.26	49,082,568
04 Aug 22	31.23000 +0.36	31.23	30.83	31.00	22,282,092
03 Aug 22	30.87000 +0.36	31.35	30.52	30.52	35,227,120
02 Aug 22	30.51000 -1.28	31.40	30.27	31.40	50,983,824
01 Aug 22	31.79000 -0.15	31.94	31.33	31.80	22,782,892
29 Jul 22	31.94000 -0.79	32.86	31.80	32.66	37,436,856
28 Jul 22	32.73000 +0.05	33.33	32.47	32.68	40,810,220
27 Jul 22	32.68000 +0.37	33.13	32.10	32.32	39,681,496
26 Jul 22	32.31000 -0.01	32.42	32.00	32.08	32,095,468
25 Jul 22	32.32000 +0.89	32.44	31.00	31.45	52,648,304
22 Jul 22	31.43000 -0.18	31.74	31.26	31.60	29,632,324
21 Jul 22	31.61000 -0.30	31.90	31.61	31.90	36,186,292
20 Jul 22	31.91000 +0.04	32.17	31.65	32.09	42,793,548
19 Jul 22	31.87000 -0.04	32.18	31.70	31.90	35,573,488
18 Jul 22	31.91000 +0.22	32.06	31.30	31.62	42,497,504
15 Jul 22	31.69000 -1.05	32.59	31.63	32.42	59,408,444
14 Jul 22	32.74000 -0.07	33.04	32.45	32.69	29,433,506
13 Jul 22	32.81000 +0.31	32.95	32.35	32.57	32,260,152
12 Jul 22	32.50000 -0.41	33.21	32.35	32.90	38,095,376
11 Jul 22	32.91000 -1.21	34.04	32.82	34.02	59,809,508
08 Jul 22	34.12000 +0.15	34.48	33.85	33.95	40,495,560
07 Jul 22	33.97000 -0.98	34.85	33.80	34.85	73,462,592
06 Jul 22	34.95000 -1.34	35.95	34.55	35.90	71,528,376
05 Jul 22	36.29000 +0.70	36.65	35.10	35.79	73,089,888
04 Jul 22	35.59000 -0.21	35.96	35.30	35.90	48,758,720
01 Jul 22	35.80000 -0.40	36.62	35.68	36.21	51,482,304
30 Jun 22	36.20000 +0.00	36.55	36.09	36.20	63,057,140
29 Jun 22	36.20000 -0.43	37.49	36.10	36.63	62,168,832
28 Jun 22	36.63000 +0.75	36.88	35.45	35.83	62,674,476
27 Jun 22	35.88000 +0.19	36.60	35.38	35.80	62,790,900
24 Jun 22	35.69000 +0.37	35.80	34.94	35.35	57,293,368
23 Jun 22	35.32000 +0.26	35.32	34.55	35.02	43,206,764
22 Jun 22	35.06000 -1.22	36.45	35.04	36.30	59,149,420
21 Jun 22	36.28000 +1.06	36.66	34.97	35.22	95,420,928
20 Jun 22	35.22000 +0.67	36.05	35.10	35.50	69,468,256
17 Jun 22	34.55000 -0.54	34.96	34.00	34.71	64,733,192
16 Jun 22	35.09000 -0.50	35.78	34.90	35.59	42,912,640
15 Jun 22	35.59000 +1.34	35.92	34.11	34.18	81,287,792
14 Jun 22	34.25000 +0.01	34.42	33.20	33.65	40,579,132
13 Jun 22	34.24000 -0.47	35.00	33.76	35.00	54,137,396
10 Jun 22	34.71000 +0.09	34.91	34.16	34.20	48,834,356
09 Jun 22	34.62000 -1.07	35.77	34.50	35.74	63,829,808
08 Jun 22	35.69000 +0.80	37.34	34.92	34.92	128,251,704
07 Jun 22	34.89000 +0.03	35.00	34.20	34.98	60,141,312
06 Jun 22	34.86000 +1.87	35.09	32.80	32.90	124,786,136
02 Jun 22	32.99000 -0.46	33.36	32.73	33.32	54,525,852
01 Jun 22	33.45000 +0.05	33.74	33.02	33.44	62,328,448
31 May 22	33.40000 +0.41	33.47	32.74	32.90	69,218,248
30 May 22	32.99000 +0.46	33.16	32.33	32.50	79,807,000
27 May 22	32.53000 +0.54	33.89	32.18	33.60	128,777,168
26 May 22	31.99000 -0.42	32.34	31.50	31.68	72,333,168
25 May 22	32.41000 +0.25	32.58	31.81	32.16	56,520,680
24 May 22	32.16000 -1.36	33.68	32.11	33.55	79,307,680
23 May 22	33.52000 +0.12	33.99	33.22	33.41	77,389,992
20 May 22	33.40000 +0.32	33.80	33.03	33.21	86,999,056
19 May 22	33.08000 -0.22	33.30	32.33	32.52	78,543,808
18 May 22	33.30000 +1.11	33.90	31.51	32.19	156,388,624
17 May 22	32.19000 -0.47	33.10	31.36	32.30	126,767,880
16 May 22	32.66000 +0.58	33.15	32.08	32.08	130,939,600
13 May 22	32.08000 -2.08	34.20	31.12	34.17	220,444,544
12 May 22	34.16000 -1.27	34.83	33.86	34.76	145,492,160
11 May 22	35.43000 +0.98	36.10	33.80	34.40	138,469,920
10 May 22	34.45000 -0.43	34.68	33.40	34.20	94,639,032
09 May 22	34.88000 +0.08	35.28	33.80	34.00	127,071,976
06 May 22	34.80000 -3.44	36.35	34.42	35.91	245,212,960
05 May 22	38.24000 -4.25	38.80	38.24	38.24	117,874,936
29 Apr 22	42.49000 +1.62	43.13	40.68	41.10	53,590,680
28 Apr 22	40.87000 -0.63	41.87	40.51	41.50	33,745,824
27 Apr 22	41.50000 +1.99	41.97	38.98	39.01	52,377,032
26 Apr 22	39.51000 +0.01	40.65	39.28	39.60	29,657,134
25 Apr 22	39.50000 -1.30	40.66	39.50	40.50	36,505,836
22 Apr 22	40.80000 -0.01	41.23	40.46	40.75	30,559,798
21 Apr 22	40.81000 -0.74	41.68	40.31	41.23	29,519,562
20 Apr 22	41.55000 +0.03	42.59	41.20	41.60	27,874,804
19 Apr 22	41.52000 -0.22	41.82	41.12	41.61	31,162,436
18 Apr 22	41.74000 +1.81	42.00	40.66	41.00	65,758,440
15 Apr 22	39.93000 +0.35	40.20	38.94	39.20	17,820,944
14 Apr 22	39.58000 +0.91	39.98	38.33	39.24	37,036,992
13 Apr 22	38.67000 +0.37	39.66	37.62	37.88	36,163,816
12 Apr 22	38.30000 +0.94	38.31	36.39	37.40	40,198,032
11 Apr 22	37.36000 -2.04	39.50	37.06	39.40	34,857,340
08 Apr 22	39.40000 -0.80	40.59	39.00	40.47	27,210,354
07 Apr 22	40.20000 -0.74	41.10	40.20	40.70	11,040,434
06 Apr 22	40.94000 -0.27	41.27	40.58	40.78	13,985,431
01 Apr 22	41.21000 +0.21	41.65	40.42	40.50	17,041,804
31 Mar 22	41.00000 -0.20	41.34	40.64	40.99	16,740,862
30 Mar 22	41.20000 +1.20	41.68	40.02	40.48	32,043,412
29 Mar 22	40.00000 +0.00	40.34	39.00	40.04	33,361,496
28 Mar 22	40.00000 -1.06	40.50	39.71	40.30	20,788,162
25 Mar 22	41.06000 -0.91	41.95	40.70	41.81	21,612,322
24 Mar 22	41.97000 -1.18	42.89	41.78	42.88	17,260,680
23 Mar 22	43.15000 +0.73	43.58	42.35	42.43	19,763,904
22 Mar 22	42.42000 +0.02	42.80	41.90	42.24	19,236,488
21 Mar 22	42.40000 -0.97	43.61	42.26	43.60	24,241,492
18 Mar 22	43.37000 -0.51	43.50	42.58	43.40	27,145,380
17 Mar 22	43.88000 +1.93	44.30	42.30	43.00	43,740,380
16 Mar 22	41.95000 +0.71	42.50	39.40	41.80	52,023,108
15 Mar 22	41.24000 -1.74	42.95	41.03	42.38	31,668,476
14 Mar 22	42.98000 -2.30	45.33	42.91	44.78	23,722,038
11 Mar 22	45.28000 +1.28	45.44	42.44	43.30	31,306,716
10 Mar 22	44.00000 +0.99	44.47	43.16	43.81	24,817,016
09 Mar 22	43.01000 -0.59	43.80	40.30	43.60	38,188,296
08 Mar 22	43.60000 -0.30	44.59	43.00	43.90	18,637,526
07 Mar 22	43.90000 -1.87	45.43	43.56	45.43	33,259,368
04 Mar 22	45.77000 -1.04	46.63	45.50	46.43	22,873,744
03 Mar 22	46.81000 -0.39	47.59	46.68	47.53	10,400,914
02 Mar 22	47.20000 -0.32	47.73	46.74	47.40	13,721,530
01 Mar 22	47.52000 -0.68	48.48	47.30	48.20	19,455,334
28 Feb 22	48.20000 -0.05	48.50	46.96	48.14	16,936,984
25 Feb 22	48.25000 +0.26	49.16	47.98	47.99	22,276,126
24 Feb 22	47.99000 -0.91	49.16	47.36	48.48	21,788,740
23 Feb 22	48.90000 +2.07	49.25	47.50	47.80	54,762,352
22 Feb 22	46.83000 -0.84	47.54	46.50	47.50	15,951,219
21 Feb 22	47.67000 +1.17	47.78	46.26	46.37	22,538,640
18 Feb 22	46.50000 +0.41	46.54	45.70	45.96	13,523,690
17 Feb 22	46.09000 +0.10	46.25	45.68	45.71	12,894,965
16 Feb 22	45.99000 -0.22	46.49	45.86	46.23	11,313,979
15 Feb 22	46.21000 +0.41	46.31	45.62	45.79	13,541,347
14 Feb 22	45.80000 -0.20	46.09	45.14	45.78	15,669,676
11 Feb 22	46.00000 -0.99	46.94	45.80	46.40	26,671,744
10 Feb 22	46.99000 +0.01	47.32	46.20	46.99	19,012,176
09 Feb 22	46.98000 +0.74	47.05	46.00	46.01	22,189,186
08 Feb 22	46.24000 +0.33	46.50	45.24	45.80	26,585,946
07 Feb 22	45.91000 -1.55	47.98	45.80	47.94	32,960,172
28 Jan 22	47.46000 -0.77	48.60	47.00	48.23	22,646,760
27 Jan 22	48.23000 -1.00	49.50	47.54	49.42	28,964,748
26 Jan 22	49.23000 +0.98	49.49	48.25	48.25	17,212,480
25 Jan 22	48.25000 -0.74	49.35	48.21	48.80	18,976,178
24 Jan 22	48.99000 -0.50	49.88	48.51	49.00	24,632,942
21 Jan 22	49.49000 -0.26	49.82	48.70	49.77	23,891,008
20 Jan 22	49.75000 -0.41	50.48	49.43	50.42	17,645,440
19 Jan 22	50.16000 -0.57	51.85	49.71	50.74	31,678,096
18 Jan 22	50.73000 +1.73	52.21	48.88	49.01	45,541,508
17 Jan 22	49.00000 +0.70	49.20	48.30	48.38	18,208,952
14 Jan 22	48.30000 +0.18	48.61	47.85	48.12	17,315,736
13 Jan 22	48.12000 -1.13	49.70	48.00	49.30	27,128,316
12 Jan 22	49.25000 -0.45	49.99	48.43	49.65	32,406,556
11 Jan 22	49.70000 -0.58	50.48	49.58	50.20	20,117,192
10 Jan 22	50.28000 +0.41	50.58	49.11	49.63	22,587,444
07 Jan 22	49.87000 -0.10	50.69	49.70	49.98	18,430,172
06 Jan 22	49.97000 -1.36	51.27	49.88	51.06	25,229,848
05 Jan 22	51.33000 -1.08	52.20	50.88	52.20	22,958,072
04 Jan 22	52.41000 +0.09	53.00	51.71	53.00	23,913,642
31 Dec 21	52.32000 +0.93	52.55	50.85	51.88	28,378,208
30 Dec 21	51.39000 -0.58	53.05	51.39	51.99	20,579,912
29 Dec 21	51.97000 -0.52	52.98	51.35	52.22	26,227,184
28 Dec 21	52.49000 +1.85	53.10	50.49	50.65	32,725,790
27 Dec 21	50.64000 +0.09	50.88	49.86	50.80	17,661,122
24 Dec 21	50.55000 -0.14	51.00	49.70	50.45	24,792,596
23 Dec 21	50.69000 -0.22	51.34	50.44	50.92	21,557,708
22 Dec 21	50.91000 -0.68	52.07	50.70	51.82	24,783,620
21 Dec 21	51.59000 +0.22	52.15	51.18	51.36	17,839,648
20 Dec 21	51.37000 -0.78	52.35	51.15	51.90	19,641,292
17 Dec 21	52.15000 -0.08	52.62	51.27	51.90	24,193,886
16 Dec 21	52.23000 +0.23	52.60	51.10	52.16	26,596,964
15 Dec 21	52.00000 -1.98	53.89	51.98	53.50	36,213,976
14 Dec 21	53.98000 +0.55	54.75	53.38	53.86	28,271,358
13 Dec 21	53.43000 -0.07	55.30	53.35	53.72	38,362,808
10 Dec 21	53.50000 -0.77	54.33	53.00	54.02	46,078,376
09 Dec 21	54.27000 +2.59	55.55	51.20	51.20	88,734,400
08 Dec 21	51.68000 +1.38	51.92	49.83	50.38	49,114,688
07 Dec 21	50.30000 +1.01	50.45	49.50	49.50	40,036,436
06 Dec 21	49.29000 +0.89	50.39	48.88	48.90	49,532,096
03 Dec 21	48.40000 +0.97	48.53	47.21	47.50	29,240,156
02 Dec 21	47.43000 -0.79	48.19	47.10	48.17	37,997,176
01 Dec 21	48.22000 -0.42	48.61	48.01	48.58	21,580,008
30 Nov 21	48.64000 +1.07	48.65	47.60	47.80	33,268,150
29 Nov 21	47.57000 -0.23	47.67	47.01	47.20	35,940,496
26 Nov 21	47.80000 -0.93	48.83	47.37	48.60	55,965,516
25 Nov 21	48.73000 -0.92	49.80	48.41	49.66	34,764,056
24 Nov 21	49.65000 +1.15	50.71	48.66	48.99	60,258,952
23 Nov 21	48.50000 -2.03	50.65	48.01	50.55	83,777,896
22 Nov 21	50.53000 +0.04	51.09	50.02	50.47	36,197,324
19 Nov 21	50.49000 +0.31	50.69	49.98	50.19	27,997,628
18 Nov 21	50.18000 -0.97	51.15	50.05	51.15	29,585,684
17 Nov 21	51.15000 -0.50	51.56	51.01	51.56	22,963,770
16 Nov 21	51.65000 -0.75	52.46	51.30	52.43	24,763,944
15 Nov 21	52.40000 -0.22	52.86	51.95	52.75	15,537,143
12 Nov 21	52.62000 +0.32	52.75	52.30	52.40	19,232,760
11 Nov 21	52.30000 +0.25	52.67	51.40	52.06	23,548,682
10 Nov 21	52.05000 -0.15	52.69	51.55	52.21	29,357,010
09 Nov 21	52.20000 +1.15	52.36	50.20	50.60	31,215,948
08 Nov 21	51.05000 -0.43	51.90	50.12	51.77	26,289,944
05 Nov 21	51.48000 +0.76	51.95	50.43	50.50	24,918,324
04 Nov 21	50.72000 -0.23	51.34	50.50	50.99	20,457,484
03 Nov 21	50.95000 -0.42	51.83	50.54	51.37	21,983,668
02 Nov 21	51.37000 -1.65	53.03	51.30	53.02	33,720,044
01 Nov 21	53.02000 +0.76	53.17	51.60	51.96	24,188,412
29 Oct 21	52.26000 +0.19	52.98	51.65	52.07	27,804,956
28 Oct 21	52.07000 -0.73	53.43	51.93	52.70	26,973,916
27 Oct 21	52.80000 -0.80	53.50	52.51	53.50	21,183,064
26 Oct 21	53.60000 -0.63	54.17	53.00	54.00	32,081,964
25 Oct 21	54.23000 -1.21	55.70	52.86	55.60	42,297,224
22 Oct 21	55.44000 +0.19	55.50	54.20	55.50	17,670,064
21 Oct 21	55.25000 +0.78	55.25	53.81	54.50	19,567,246
20 Oct 21	54.47000 -0.97	56.38	54.31	55.06	19,635,566
19 Oct 21	55.44000 +0.83	55.81	54.40	54.61	16,626,960
18 Oct 21	54.61000 -1.29	56.08	53.80	55.91	26,976,262
15 Oct 21	55.90000 -0.39	56.52	55.50	56.29	17,214,940
14 Oct 21	56.29000 +0.37	57.37	55.92	56.01	20,727,990
13 Oct 21	55.92000 -0.41	57.30	55.51	56.28	27,149,148
12 Oct 21	56.33000 -0.82	57.56	55.76	57.14	19,696,778
11 Oct 21	57.15000 +0.67	58.45	56.60	57.20	31,547,014
08 Oct 21	56.48000 +1.48	57.24	55.44	56.00	38,257,652
30 Sep 21	55.00000 +0.00	55.98	54.62	55.20	22,740,256
29 Sep 21	55.00000 +0.40	55.55	53.60	54.30	21,896,220
28 Sep 21	54.60000 +0.63	55.30	53.12	53.83	28,442,724
27 Sep 21	53.97000 +1.49	54.89	51.61	52.36	39,164,896
24 Sep 21	52.48000 +0.68	53.31	51.60	51.81	26,418,288
23 Sep 21	51.80000 -1.30	53.60	51.07	53.09	37,882,056
22 Sep 21	53.10000 -1.99	54.87	52.52	54.27	26,357,792
17 Sep 21	55.09000 +0.87	55.38	54.00	54.17	17,914,874
16 Sep 21	54.22000 -0.44	55.20	53.67	54.29	16,566,714
15 Sep 21	54.66000 +0.30	55.88	53.50	54.00	23,239,328
14 Sep 21	54.36000 -1.03	55.59	54.19	55.38	22,338,512
13 Sep 21	55.39000 +1.67	56.20	53.18	53.82	48,699,724
10 Sep 21	53.72000 +1.76	54.10	51.66	51.80	45,962,748
09 Sep 21	51.96000 -0.99	53.45	51.61	52.94	29,727,994
08 Sep 21	52.95000 +0.03	53.22	52.30	52.93	32,333,754
07 Sep 21	52.92000 -0.51	53.55	52.42	53.43	34,151,520
06 Sep 21	53.43000 +2.03	53.68	50.85	51.00	52,412,544
03 Sep 21	51.40000 -0.01	51.47	49.69	51.12	40,799,080
02 Sep 21	51.41000 -1.80	52.98	51.00	52.98	60,305,848
01 Sep 21	53.21000 +1.81	53.28	50.57	51.60	58,632,568
31 Aug 21	51.40000 -0.30	52.45	50.93	51.90	31,170,096
30 Aug 21	51.70000 -1.00	52.70	50.85	52.60	66,447,728
27 Aug 21	52.70000 -1.32	54.64	51.68	53.50	54,834,020
26 Aug 21	54.02000 -1.69	55.55	54.00	55.45	19,002,044
25 Aug 21	55.71000 +0.71	55.88	54.32	55.00	24,707,400
24 Aug 21	55.00000 -0.02	55.78	54.50	55.09	25,157,016
23 Aug 21	55.02000 +1.45	55.66	52.78	53.40	33,352,516
20 Aug 21	53.57000 -1.34	54.63	52.15	54.50	50,382,504
19 Aug 21	54.91000 -0.08	55.95	54.15	54.80	30,069,028
18 Aug 21	54.99000 +0.08	55.50	53.32	54.51	31,557,244
17 Aug 21	54.91000 -1.82	56.72	54.00	56.70	46,364,160
16 Aug 21	56.73000 +0.08	57.10	55.88	56.30	30,912,336
13 Aug 21	56.65000 -1.95	58.54	56.28	58.30	63,771,220
12 Aug 21	58.60000 -1.38	60.36	58.22	59.99	41,377,520
11 Aug 21	59.98000 +0.18	61.50	59.90	60.40	43,032,296
10 Aug 21	59.80000 +0.28	59.88	58.50	59.17	34,385,760
09 Aug 21	59.52000 +0.39	59.88	58.21	59.15	36,718,072
06 Aug 21	59.13000 -1.31	60.38	58.56	60.01	43,996,872
05 Aug 21	60.44000 -1.18	61.18	59.88	61.01	28,964,132
04 Aug 21	61.62000 +1.18	61.97	59.52	60.37	41,470,924
03 Aug 21	60.44000 -0.79	61.36	60.00	60.68	37,401,336
02 Aug 21	61.23000 +0.23	61.89	59.50	59.86	37,052,760
30 Jul 21	61.00000 -1.89	62.47	59.94	62.42	50,036,764
29 Jul 21	62.89000 +1.89	63.65	61.95	62.46	42,149,324
28 Jul 21	61.00000 +0.29	62.16	58.69	60.00	46,578,524
27 Jul 21	60.71000 -4.39	64.88	60.60	64.83	90,707,808
26 Jul 21	65.10000 -2.30	70.44	63.49	70.00	85,992,784
23 Jul 21	67.40000 -0.13	68.65	66.03	67.80	43,257,176
22 Jul 21	67.53000 +0.05	69.68	66.93	68.20	48,705,052
21 Jul 21	67.48000 +3.55	69.04	64.25	64.87	81,919,848
20 Jul 21	63.93000 +0.55	65.14	62.32	62.63	30,214,080
19 Jul 21	63.38000 +0.38	63.80	61.23	62.35	30,793,432
16 Jul 21	63.00000 -0.34	63.75	62.40	63.70	26,432,648
15 Jul 21	63.34000 +1.15	63.80	61.03	61.81	35,718,344
14 Jul 21	62.19000 -0.44	63.24	60.88	62.60	26,965,402
13 Jul 21	62.63000 +0.03	63.30	61.88	62.55	25,515,860
12 Jul 21	62.60000 +2.24	62.88	58.87	60.36	52,435,120
09 Jul 21	60.36000 -0.70	61.41	59.30	61.00	37,291,104
08 Jul 21	61.06000 -0.71	62.00	60.33	61.01	33,380,988
07 Jul 21	61.77000 +1.15	62.22	60.15	60.49	26,090,740
06 Jul 21	60.62000 -0.55	61.72	59.74	61.00	35,948,304
05 Jul 21	61.17000 -1.05	62.61	60.10	62.10	33,935,468
02 Jul 21	62.22000 -2.92	64.10	62.21	64.00	40,952,992
01 Jul 21	65.14000 +0.64	65.20	63.48	64.89	38,472,608
30 Jun 21	64.50000 +2.03	64.55	61.93	62.48	44,245,464
29 Jun 21	62.47000 -0.67	63.75	62.36	63.12	39,073,732
28 Jun 21	63.14000 -0.37	63.29	61.34	63.25	47,615,248
25 Jun 21	63.51000 +0.11	63.75	61.94	63.30	43,511,272
24 Jun 21	63.40000 +3.50	63.80	59.95	60.98	57,809,972
23 Jun 21	59.90000 -0.04	60.65	58.59	60.00	28,681,978
22 Jun 21	59.94000 +0.22	60.25	58.50	59.80	25,519,848
21 Jun 21	59.72000 -0.23	60.65	58.21	59.96	28,553,280
18 Jun 21	59.95000 +0.81	61.81	59.01	59.14	31,626,026
17 Jun 21	59.14000 +0.46	59.95	58.05	58.50	20,775,444
16 Jun 21	58.68000 -2.04	60.70	58.01	60.50	32,140,338
15 Jun 21	60.72000 -1.28	61.58	59.50	61.40	30,828,888
11 Jun 21	62.00000 +0.38	63.88	60.77	62.00	37,347,844
10 Jun 21	61.62000 +1.63	61.68	59.35	59.70	30,476,486
09 Jun 21	59.99000 +0.33	60.16	59.06	59.66	15,909,909
08 Jun 21	59.66000 -0.73	61.05	59.33	60.60	24,410,080
07 Jun 21	60.39000 -0.73	61.01	59.20	60.90	31,294,482
04 Jun 21	61.12000 +0.72	61.87	59.07	60.38	26,083,700
03 Jun 21	60.40000 -1.22	62.06	60.24	61.58	30,236,944
02 Jun 21	61.62000 -1.86	63.60	60.20	63.04	47,323,136
01 Jun 21	63.48000 -1.10	65.93	62.50	64.02	32,516,876
31 May 21	64.58000 +0.58	64.60	63.03	63.89	23,538,344
28 May 21	64.00000 -0.36	65.00	62.90	63.60	25,265,368
27 May 21	64.36000 -0.82	64.90	63.20	64.80	31,828,504
26 May 21	65.18000 -0.13	65.50	64.20	65.30	20,120,256
25 May 21	65.31000 +0.31	65.90	64.46	65.00	33,551,666
24 May 21	65.00000 +1.00	65.27	63.23	64.10	25,552,712
21 May 21	64.00000 +1.23	64.20	62.62	63.18	23,272,596
20 May 21	62.77000 +1.07	63.50	61.38	61.50	23,183,732
19 May 21	61.70000 -0.70	62.50	61.30	61.80	15,086,799
18 May 21	62.40000 -0.15	63.00	61.88	62.30	16,168,897
17 May 21	62.55000 +1.86	63.08	60.90	60.90	31,375,964
14 May 21	60.69000 +0.60	61.05	58.88	60.39	26,944,666
13 May 21	60.09000 -1.41	61.00	59.83	60.68	20,116,006
12 May 21	61.50000 +0.95	62.66	60.24	60.61	25,786,812
11 May 21	60.55000 -0.05	60.88	58.48	60.00	22,018,012
10 May 21	60.60000 +1.28	62.00	59.36	59.41	24,346,518
07 May 21	59.32000 -2.58	63.00	59.30	62.97	26,311,408
06 May 21	61.90000 -0.88	63.90	61.70	62.09	21,871,308
30 Apr 21	62.78000 -0.82	63.88	62.30	63.60	17,581,984
29 Apr 21	63.60000 -0.28	64.39	62.80	63.60	17,081,262
28 Apr 21	63.88000 +1.36	64.41	62.50	62.50	23,044,238
27 Apr 21	62.52000 -1.48	63.30	61.40	63.30	35,065,208
26 Apr 21	64.00000 +0.77	64.59	62.34	63.26	34,003,752
23 Apr 21	63.23000 +0.35	64.44	62.68	63.08	27,131,552
22 Apr 21	62.88000 +0.88	64.53	61.52	62.66	37,451,372
21 Apr 21	62.00000 -0.40	62.55	61.00	62.37	22,331,912
20 Apr 21	62.40000 +1.19	62.80	60.20	61.22	39,706,456
19 Apr 21	61.21000 +4.18	62.55	59.60	59.60	68,676,216
16 Apr 21	57.03000 +0.67	57.60	55.65	56.45	25,464,036
15 Apr 21	56.36000 +1.69	56.50	54.40	54.72	21,985,138
14 Apr 21	54.67000 +0.67	55.61	53.60	54.79	22,753,248
13 Apr 21	54.00000 +0.34	54.86	53.22	53.66	16,082,950
12 Apr 21	53.66000 -1.85	55.75	53.31	55.50	18,994,640
09 Apr 21	55.51000 -2.00	57.50	55.21	57.50	21,092,248
08 Apr 21	57.51000 +1.70	58.06	55.09	55.26	24,935,956
07 Apr 21	55.81000 -0.54	57.18	55.25	56.00	18,732,726
06 Apr 21	56.35000 -0.15	57.45	55.60	57.09	20,112,004
02 Apr 21	56.50000 +0.19	57.75	55.50	56.77	31,469,474
01 Apr 21	56.31000 +0.41	56.62	55.34	55.92	18,564,616
31 Mar 21	55.90000 +0.63	56.51	54.66	55.35	23,124,764
30 Mar 21	55.27000 +1.72	56.48	53.28	53.88	36,531,312
29 Mar 21	53.55000 +0.15	55.34	53.40	54.02	29,832,528
26 Mar 21	53.40000 +3.01	54.50	50.58	50.89	36,243,016
25 Mar 21	50.39000 -0.84	51.63	49.67	51.08	36,001,720
24 Mar 21	51.23000 -1.07	52.75	51.02	52.05	27,695,130
23 Mar 21	52.30000 -0.72	53.50	51.60	53.10	26,037,364
22 Mar 21	53.02000 -0.48	53.50	51.46	52.68	32,872,556
19 Mar 21	53.50000 -0.96	55.97	53.08	53.51	23,468,276
18 Mar 21	54.46000 +0.96	54.65	53.65	54.57	20,055,376
17 Mar 21	53.50000 +0.20	54.40	52.38	53.30	24,555,904
16 Mar 21	53.30000 -0.69	54.40	50.78	53.95	50,358,908
15 Mar 21	53.99000 -1.81	55.19	52.41	54.01	41,300,080
12 Mar 21	55.80000 -0.82	57.20	55.25	56.90	19,707,448
11 Mar 21	56.62000 +2.28	57.30	54.03	54.81	36,616,992
10 Mar 21	54.34000 +0.86	55.43	53.96	54.46	33,347,646
09 Mar 21	53.48000 -2.62	55.65	52.90	55.65	65,948,244
08 Mar 21	56.10000 -2.10	60.12	55.86	59.00	46,149,748
05 Mar 21	58.20000 +0.25	59.82	55.68	56.98	49,015,728
04 Mar 21	57.95000 -1.73	58.86	57.38	58.82	27,211,116
03 Mar 21	59.68000 +0.27	59.92	57.80	59.45	25,830,892
02 Mar 21	59.41000 +1.18	60.58	58.30	58.30	46,738,148
01 Mar 21	58.23000 +2.67	59.60	57.66	57.70	49,789,524
26 Feb 21	55.56000 -1.42	56.59	54.35	55.00	47,652,324
25 Feb 21	56.98000 +0.92	58.40	56.50	57.18	36,598,016
24 Feb 21	56.06000 -2.30	59.02	55.21	58.98	69,842,216
23 Feb 21	58.36000 -0.28	59.79	57.11	58.55	44,484,596
22 Feb 21	58.64000 -3.04	61.40	57.80	61.40	66,889,348
19 Feb 21	61.68000 +0.37	62.19	59.52	60.60	41,627,552
18 Feb 21	61.31000 -4.69	67.20	61.05	66.01	70,039,936
10 Feb 21	66.00000 +3.50	66.50	61.28	62.50	55,685,992
09 Feb 21	62.50000 +2.62	63.65	60.21	60.84	55,688,072
08 Feb 21	59.88000 +0.24	61.27	58.40	59.62	53,111,028
05 Feb 21	59.64000 -1.14	61.30	58.06	60.82	56,512,176
04 Feb 21	60.78000 +0.88	62.64	59.90	61.01	63,513,552
03 Feb 21	59.90000 -4.58	66.49	59.12	64.48	73,388,136
02 Feb 21	64.48000 +0.82	66.06	63.50	63.66	45,263,816
01 Feb 21	63.66000 +0.66	64.50	61.30	63.59	50,235,568
29 Jan 21	63.00000 -0.95	64.92	61.51	63.60	62,260,960
28 Jan 21	63.95000 -5.13	67.50	62.17	67.50	84,618,568
27 Jan 21	69.08000 +3.98	69.78	63.94	65.15	59,629,096
26 Jan 21	65.10000 -2.55	67.38	64.70	66.73	48,400,360
25 Jan 21	67.65000 +0.91	70.48	64.53	66.81	62,922,400
22 Jan 21	66.74000 +3.54	67.88	63.50	64.00	68,616,536
21 Jan 21	63.20000 +2.80	64.57	60.60	60.63	74,640,856
20 Jan 21	60.40000 -0.19	60.58	59.20	59.71	46,239,256
19 Jan 21	60.59000 +0.81	62.19	59.82	59.82	48,253,932
18 Jan 21	59.78000 +0.88	61.10	57.07	58.21	45,947,104
15 Jan 21	58.90000 +1.66	60.97	57.58	57.58	57,256,016
14 Jan 21	57.24000 -2.67	59.69	56.80	59.12	62,406,544
13 Jan 21	59.91000 -1.34	61.44	59.00	60.80	72,099,544
12 Jan 21	61.25000 +2.25	61.55	59.01	59.04	84,141,200
11 Jan 21	59.00000 +1.66	61.31	57.84	58.01	129,337,080
08 Jan 21	57.34000 -0.95	58.90	55.72	58.20	85,544,952
07 Jan 21	58.29000 +2.87	59.45	55.68	56.00	93,609,656
06 Jan 21	55.42000 +0.64	58.32	54.80	55.50	131,752,688
05 Jan 21	54.78000 +4.98	54.78	49.40	49.50	147,156,096
04 Jan 21	49.80000 +1.29	50.65	46.92	48.10	157,793,360
31 Dec 20	48.51000 +1.56	49.14	46.10	46.10	118,943,688
30 Dec 20	46.95000 +0.34	47.66	45.98	46.31	46,188,956
29 Dec 20	46.61000 -0.39	47.50	44.91	47.14	45,553,008
28 Dec 20	47.00000 -0.25	47.34	46.33	46.33	42,322,240
25 Dec 20	47.25000 +0.13	47.90	46.70	47.38	43,899,940
24 Dec 20	47.12000 +1.36	47.50	46.05	46.05	59,939,896
23 Dec 20	45.76000 +0.94	46.70	44.25	44.40	53,127,320
22 Dec 20	44.82000 -0.37	45.72	44.68	44.98	32,690,432
21 Dec 20	45.19000 -0.69	45.61	43.61	45.49	47,904,588
18 Dec 20	45.88000 +1.01	45.88	44.54	44.70	56,884,252
17 Dec 20	44.87000 -1.13	46.07	44.62	45.74	38,746,736
16 Dec 20	46.00000 -0.71	46.71	45.63	46.35	36,743,184
15 Dec 20	46.71000 +0.86	47.20	45.85	46.30	48,553,184
14 Dec 20	45.85000 +1.38	46.30	44.42	44.48	51,018,188
11 Dec 20	44.47000 -0.53	45.40	43.70	45.12	45,645,360
10 Dec 20	45.00000 +1.29	45.89	43.38	43.99	43,498,216
09 Dec 20	43.71000 -0.57	44.63	43.55	44.50	35,255,240
08 Dec 20	44.28000 -0.52	45.20	43.68	44.95	50,285,168
07 Dec 20	44.80000 -1.07	45.52	43.54	45.00	50,395,028
04 Dec 20	45.87000 +0.37	46.00	45.14	45.14	30,725,312
03 Dec 20	45.50000 +0.67	45.78	44.51	45.11	32,536,890
02 Dec 20	44.83000 -0.65	45.68	44.80	45.50	30,590,180
01 Dec 20	45.48000 -0.19	46.28	45.05	45.90	41,664,224
30 Nov 20	45.67000 -1.33	46.91	45.63	46.70	35,322,776
27 Nov 20	47.00000 +0.97	47.21	45.22	46.55	39,777,012
26 Nov 20	46.03000 +0.42	46.30	44.80	46.12	26,579,244
25 Nov 20	45.61000 -0.52	46.78	45.61	45.83	27,371,860
24 Nov 20	46.13000 -0.63	46.85	45.58	46.76	35,880,032
23 Nov 20	46.76000 -0.87	48.10	46.19	48.00	42,086,944
20 Nov 20	47.63000 -0.47	48.20	47.03	48.11	35,357,424
19 Nov 20	48.10000 +2.25	48.25	45.85	46.75	46,878,928
18 Nov 20	45.85000 -0.89	47.35	44.79	46.75	62,335,312
17 Nov 20	46.74000 -1.46	48.50	45.99	48.20	56,945,956
16 Nov 20	48.20000 +0.90	48.96	46.98	48.96	47,057,992
13 Nov 20	47.30000 -0.70	47.98	45.80	47.00	63,145,308
12 Nov 20	48.00000 +0.69	48.85	47.44	48.01	42,636,412
11 Nov 20	47.31000 -1.46	49.00	47.31	48.38	45,488,200
10 Nov 20	48.77000 +0.37	49.38	47.57	48.02	47,937,652
09 Nov 20	48.40000 -0.71	50.07	48.00	48.75	68,783,472
06 Nov 20	49.11000 +0.99	49.63	47.57	48.00	53,762,840
05 Nov 20	48.12000 +1.54	48.35	47.50	47.68	60,198,892
04 Nov 20	46.58000 +0.96	47.50	45.67	45.96	44,260,084
03 Nov 20	45.62000 +0.00	45.92	44.98	45.72	41,721,004
02 Nov 20	45.62000 +0.72	45.87	44.80	44.85	46,770,420
30 Oct 20	44.90000 +0.01	46.43	44.68	45.50	57,429,792
29 Oct 20	44.89000 +0.68	45.56	43.80	43.80	58,241,696
28 Oct 20	44.21000 +0.01	45.70	43.40	44.04	88,457,128
27 Oct 20	44.20000 +1.41	44.85	42.04	42.30	107,791,584
26 Oct 20	42.79000 +3.64	43.07	39.20	39.52	133,837,304
23 Oct 20	39.15000 +0.01	40.62	38.92	39.14	45,933,288
22 Oct 20	39.14000 -0.12	40.75	38.98	39.12	56,160,208
21 Oct 20	39.26000 -0.02	39.62	38.94	39.02	21,127,536
20 Oct 20	39.28000 +0.01	39.75	38.85	39.35	22,518,600
19 Oct 20	39.27000 +0.79	39.61	38.63	38.75	34,531,720
16 Oct 20	38.48000 -0.92	39.30	38.25	39.03	23,040,268
15 Oct 20	39.40000 +0.40	39.68	38.77	38.90	36,963,076
14 Oct 20	39.00000 -0.07	39.30	38.21	39.07	29,668,304
13 Oct 20	39.07000 +0.45	39.50	38.50	38.62	33,816,440
12 Oct 20	38.62000 +0.47	38.68	37.86	38.17	40,511,016
09 Oct 20	38.15000 +0.04	38.76	37.70	38.70	33,939,056
30 Sep 20	38.11000 +0.90	38.14	37.20	37.30	43,457,664
29 Sep 20	37.21000 +0.78	37.61	36.38	36.55	33,780,088
28 Sep 20	36.43000 +0.36	36.62	35.96	36.01	25,178,230
25 Sep 20	36.07000 -0.72	37.20	35.93	36.78	26,648,300
24 Sep 20	36.79000 +0.19	36.95	36.30	36.40	30,603,476
23 Sep 20	36.60000 +0.55	36.88	36.27	36.34	27,035,682
22 Sep 20	36.05000 -0.21	36.46	35.93	36.08	18,609,376
21 Sep 20	36.26000 -0.38	36.88	36.20	36.88	19,671,356
18 Sep 20	36.64000 +0.29	36.69	36.00	36.69	25,267,772
17 Sep 20	36.35000 -1.12	37.23	36.22	37.04	27,800,020
16 Sep 20	37.47000 -0.17	37.69	36.83	37.60	29,913,608
15 Sep 20	37.64000 +1.14	37.66	36.30	36.50	32,723,208
14 Sep 20	36.50000 +0.32	36.50	35.88	36.20	29,487,736
11 Sep 20	36.18000 +0.28	36.30	35.30	35.89	32,015,580
10 Sep 20	35.90000 -0.20	36.66	35.71	36.50	28,760,054
09 Sep 20	36.10000 -0.20	36.60	35.24	35.96	40,468,664
08 Sep 20	36.30000 -0.09	36.95	35.98	36.55	42,320,920
07 Sep 20	36.39000 -1.46	37.71	36.39	37.41	54,397,792
04 Sep 20	37.85000 -0.57	37.98	37.15	37.60	41,248,688
03 Sep 20	38.42000 +0.00	39.16	38.20	38.45	44,204,972
02 Sep 20	38.42000 +0.60	38.62	37.00	37.80	52,915,808
01 Sep 20	37.82000 +0.40	38.30	37.37	37.41	32,153,928
31 Aug 20	37.42000 -0.54	38.40	37.42	38.05	39,439,224
28 Aug 20	37.96000 +0.97	38.20	36.83	37.05	46,177,724
27 Aug 20	36.99000 -0.70	37.90	36.82	37.68	41,264,792
26 Aug 20	37.69000 -0.69	38.55	37.53	38.21	31,097,882
25 Aug 20	38.38000 -0.22	38.85	38.19	38.54	35,153,804
24 Aug 20	38.60000 +0.95	38.98	37.88	37.99	52,692,980
21 Aug 20	37.65000 -0.16	38.50	37.38	38.39	37,643,588
20 Aug 20	37.81000 -0.33	38.53	37.68	38.13	43,242,168
19 Aug 20	38.14000 -0.93	39.29	37.98	38.98	66,835,784
18 Aug 20	39.07000 -0.97	40.04	38.45	40.04	74,338,920
17 Aug 20	40.04000 +0.20	40.50	39.21	39.50	82,626,336
14 Aug 20	39.84000 +0.20	40.48	39.03	39.25	53,882,384
13 Aug 20	39.64000 -0.36	40.24	39.18	40.11	55,463,840
12 Aug 20	40.00000 +0.65	40.44	39.18	39.50	95,705,432
11 Aug 20	39.35000 +1.39	40.36	38.31	38.31	109,950,664
10 Aug 20	37.96000 -0.76	38.48	37.38	38.10	52,403,248
07 Aug 20	38.72000 +0.35	39.30	37.75	38.09	75,453,528
06 Aug 20	38.37000 -0.64	39.01	37.85	39.01	49,271,728
05 Aug 20	39.01000 +0.08	39.34	38.00	39.20	59,291,572
04 Aug 20	38.93000 +0.40	39.28	38.01	38.54	76,462,240
03 Aug 20	38.53000 +1.54	39.00	37.31	37.31	106,753,904
31 Jul 20	36.99000 -0.30	37.78	36.30	37.20	75,305,960
30 Jul 20	37.29000 -0.51	37.95	37.08	37.80	57,687,152
29 Jul 20	37.80000 +1.08	38.07	36.19	36.50	106,441,872
28 Jul 20	36.72000 -0.27	38.07	35.95	38.07	114,102,872
27 Jul 20	36.99000 +3.36	36.99	34.90	34.90	160,499,296
24 Jul 20	33.63000 -1.77	35.13	33.48	34.60	78,955,960
23 Jul 20	35.40000 -0.67	35.89	34.45	35.40	77,682,912
22 Jul 20	36.07000 +1.38	36.70	35.20	35.68	90,125,496
21 Jul 20	34.69000 -0.34	35.50	34.29	35.25	65,980,024
20 Jul 20	35.03000 -0.08	35.43	34.36	35.40	50,692,756
17 Jul 20	35.11000 +0.32	35.46	34.50	34.79	60,982,764
16 Jul 20	34.79000 -1.24	36.67	34.00	36.00	97,437,896
15 Jul 20	36.03000 -0.52	37.13	36.00	36.61	74,030,072
14 Jul 20	36.55000 -1.08	37.55	36.00	37.44	83,101,512
13 Jul 20	37.63000 +0.67	38.00	36.50	36.90	90,098,040
10 Jul 20	36.96000 -1.40	37.88	36.75	37.60	86,550,848
09 Jul 20	38.36000 +2.91	38.76	35.36	35.68	130,743,144
08 Jul 20	35.45000 +0.05	35.72	34.86	35.39	77,720,344
07 Jul 20	35.40000 +0.04	36.98	35.00	36.00	115,790,792
06 Jul 20	35.36000 +1.98	36.05	33.61	33.62	108,425,184
03 Jul 20	33.38000 +0.30	33.48	32.44	32.90	70,200,672
02 Jul 20	33.08000 +0.96	33.30	31.98	32.40	100,223,888
01 Jul 20	32.12000 +1.77	32.20	30.37	30.49	113,480,240
30 Jun 20	30.35000 +0.93	30.36	29.62	29.68	50,726,812
29 Jun 20	29.42000 -0.85	30.00	29.30	29.98	43,052,180
24 Jun 20	30.27000 +0.26	30.50	29.81	30.02	40,652,632
23 Jun 20	30.01000 +0.23	30.05	29.28	29.68	47,530,164
22 Jun 20	29.78000 -0.40	30.47	29.67	30.18	50,723,696
19 Jun 20	30.18000 +0.18	30.42	29.67	29.89	56,510,624
18 Jun 20	30.00000 +0.50	30.21	29.22	29.50	61,908,952
17 Jun 20	29.50000 +0.90	29.50	28.34	28.78	61,244,416
16 Jun 20	28.60000 +0.29	28.96	28.32	28.70	35,493,744
15 Jun 20	28.31000 -0.51	28.69	28.29	28.39	33,068,448
12 Jun 20	28.82000 +0.09	29.05	27.94	28.10	45,169,080
11 Jun 20	28.73000 -0.55	29.21	28.53	29.10	45,445,448
10 Jun 20	29.28000 +0.03	29.35	28.88	29.35	32,677,782
09 Jun 20	29.25000 -0.12	29.59	29.06	29.54	27,711,614
08 Jun 20	29.37000 +0.60	29.73	28.76	28.77	47,057,464
05 Jun 20	28.77000 +0.13	28.79	28.42	28.64	26,211,256
04 Jun 20	28.64000 +0.08	28.74	28.32	28.56	31,440,128
03 Jun 20	28.56000 -0.06	28.80	28.40	28.72	31,840,892
02 Jun 20	28.62000 -0.08	28.97	28.21	28.60	47,034,120
01 Jun 20	28.70000 +1.23	28.81	27.60	27.60	64,090,228
29 May 20	27.47000 -0.94	27.85	27.31	27.75	39,704,752
28 May 20	28.41000 +0.09	28.53	27.86	28.30	28,053,704
27 May 20	28.32000 -0.06	28.66	28.19	28.39	27,697,052
26 May 20	28.38000 +0.40	28.85	28.01	28.01	50,457,304
25 May 20	27.98000 -1.98	28.56	27.40	28.38	85,273,360
22 May 20	29.96000 +0.35	30.61	29.68	29.99	52,412,348
21 May 20	29.61000 -0.42	30.34	29.51	30.34	30,119,466
20 May 20	30.03000 -0.32	30.21	29.86	30.20	28,956,574
19 May 20	30.35000 +0.45	30.40	29.81	30.18	44,431,792
18 May 20	29.90000 -0.98	30.65	29.67	30.65	59,929,852
15 May 20	30.88000 -0.33	31.40	30.65	31.20	41,056,912
14 May 20	31.21000 -0.84	31.93	31.15	31.93	35,614,388
13 May 20	32.05000 -0.11	32.12	31.80	32.00	18,493,432
12 May 20	32.16000 +0.14	32.17	31.74	32.09	29,300,380
11 May 20	32.02000 +0.18	32.26	31.78	31.96	38,472,224
08 May 20	31.84000 +0.26	32.48	31.81	31.91	34,226,688
07 May 20	31.58000 -0.62	32.66	31.55	32.20	37,764,408
06 May 20	32.20000 +0.14	32.29	31.40	31.50	59,204,740
30 Apr 20	32.06000 +0.89	32.25	31.30	31.40	51,092,364
29 Apr 20	31.17000 +0.17	31.17	30.68	30.90	26,996,246
28 Apr 20	31.00000 -0.08	31.42	30.20	31.22	50,401,296
27 Apr 20	31.08000 +1.35	31.38	30.45	30.63	81,101,632
24 Apr 20	29.73000 -0.17	30.04	29.52	29.89	26,700,186
23 Apr 20	29.90000 -0.08	30.23	29.81	30.23	22,648,724
22 Apr 20	29.98000 -0.01	30.28	29.52	29.70	24,833,860
21 Apr 20	29.99000 -0.88	30.73	29.72	30.73	50,553,552
20 Apr 20	30.87000 +0.63	31.00	30.24	30.30	43,697,912
17 Apr 20	30.24000 +0.14	30.67	30.18	30.39	40,885,456
16 Apr 20	30.10000 +0.07	30.12	29.65	29.80	27,452,430
15 Apr 20	30.03000 -0.19	30.45	29.92	30.30	32,362,580
14 Apr 20	30.22000 +1.06	30.23	29.49	29.54	53,863,032
13 Apr 20	29.16000 -0.24	29.36	28.81	29.00	27,593,332
10 Apr 20	29.40000 -0.69	30.01	29.09	30.01	40,278,828
09 Apr 20	30.09000 -0.50	30.73	29.90	30.67	48,998,100
08 Apr 20	30.59000 -0.54	30.95	30.34	30.95	44,012,280
07 Apr 20	31.13000 +0.35	31.70	30.51	31.45	74,303,632
03 Apr 20	30.78000 +0.33	31.12	30.13	30.60	70,059,736
02 Apr 20	30.45000 +1.47	30.45	28.81	28.89	79,423,520
01 Apr 20	28.98000 +1.08	29.09	27.87	28.10	73,679,184
31 Mar 20	27.90000 +0.42	28.30	27.83	27.88	39,635,928
30 Mar 20	27.48000 -0.92	27.80	27.06	27.80	53,486,792
27 Mar 20	28.40000 +0.08	28.94	28.29	28.90	44,708,296
26 Mar 20	28.32000 -0.53	28.85	28.14	28.85	42,842,224
25 Mar 20	28.85000 +1.01	29.25	28.57	28.67	62,753,460
24 Mar 20	27.84000 +0.66	28.25	27.00	28.24	60,833,128
23 Mar 20	27.18000 -1.90	28.18	27.17	28.02	68,195,856
20 Mar 20	29.08000 +0.05	29.76	28.59	29.59	57,683,608
19 Mar 20	29.03000 +0.03	29.30	27.76	29.00	77,980,472
18 Mar 20	29.00000 -0.02	30.30	29.00	29.40	70,173,264
17 Mar 20	29.02000 -1.08	30.60	27.91	30.07	92,341,872
16 Mar 20	30.10000 -1.94	32.20	29.88	32.18	74,118,272
13 Mar 20	32.04000 -0.84	32.50	30.18	31.50	71,395,200
12 Mar 20	32.88000 -0.98	33.38	32.75	33.20	47,642,900
11 Mar 20	33.86000 -0.54	34.75	33.80	34.75	40,146,752
10 Mar 20	34.40000 +0.92	34.57	33.01	33.01	58,991,116
09 Mar 20	33.48000 -1.74	34.69	33.40	34.68	82,420,136
06 Mar 20	35.22000 -0.96	35.87	35.08	35.70	48,267,284
05 Mar 20	36.18000 +0.65	36.50	35.34	36.35	59,922,384
04 Mar 20	35.53000 -0.32	35.82	34.80	35.50	59,433,860
03 Mar 20	35.85000 +0.25	36.95	35.50	36.20	79,589,912
02 Mar 20	35.60000 +0.60	36.18	34.31	34.98	94,881,088
28 Feb 20	35.00000 -1.80	36.70	34.88	35.80	65,868,848
27 Feb 20	36.80000 -0.10	37.59	36.20	37.10	51,660,448
26 Feb 20	36.90000 -1.45	38.14	36.75	37.77	68,380,552
25 Feb 20	38.35000 -0.70	38.60	36.99	37.99	75,762,320
24 Feb 20	39.05000 -0.35	39.59	38.51	39.00	61,297,408
21 Feb 20	39.40000 +0.61	40.09	38.56	38.79	82,072,448
20 Feb 20	38.79000 +0.62	39.13	37.90	38.01	69,039,832
19 Feb 20	38.17000 +1.34	38.51	36.57	36.91	98,280,872
18 Feb 20	36.83000 -0.32	37.08	36.26	37.08	51,012,128
17 Feb 20	37.15000 +1.41	37.24	35.60	35.60	66,087,168
14 Feb 20	35.74000 -0.22	36.76	35.35	35.74	53,712,672
13 Feb 20	35.96000 -0.04	36.65	35.61	35.90	45,628,760
12 Feb 20	36.00000 +0.44	36.11	35.03	35.40	44,368,268
11 Feb 20	35.56000 +0.53	35.85	34.58	35.15	51,812,992
10 Feb 20	35.03000 -0.17	35.15	34.50	35.02	45,266,144
07 Feb 20	35.20000 -0.30	35.50	34.48	35.00	46,780,368
06 Feb 20	35.50000 +0.40	35.73	34.41	35.11	50,035,616
05 Feb 20	35.10000 +0.92	36.10	33.93	34.30	73,555,888
04 Feb 20	34.18000 +1.71	34.29	32.80	32.82	64,232,348
03 Feb 20	32.47000 -3.53	34.20	32.40	32.40	84,232,904
23 Jan 20	36.00000 -0.61	36.82	35.12	36.01	57,062,404
22 Jan 20	36.61000 +1.62	36.80	34.61	34.80	55,418,588
21 Jan 20	34.99000 -1.13	36.06	34.88	35.67	49,215,108
20 Jan 20	36.12000 +0.45	36.67	35.50	35.60	48,803,320
17 Jan 20	35.67000 -1.13	36.55	35.60	36.29	48,021,052
16 Jan 20	36.80000 +0.10	36.90	36.16	36.50	45,834,312
15 Jan 20	36.70000 +1.34	37.00	35.02	35.32	59,945,960
14 Jan 20	35.36000 +0.13	35.60	34.85	35.57	37,719,452
13 Jan 20	35.23000 +0.87	35.50	34.50	34.75	50,855,248
10 Jan 20	34.36000 -0.29	34.66	34.01	34.47	36,442,764
09 Jan 20	34.65000 +0.57	34.78	34.13	34.46	37,890,996
08 Jan 20	34.08000 -0.32	34.79	33.90	34.01	36,049,032
07 Jan 20	34.40000 -0.01	34.96	34.17	34.45	31,456,152
06 Jan 20	34.41000 +0.24	35.12	33.56	34.00	58,912,536
03 Jan 20	34.17000 +0.26	34.30	33.69	33.90	47,900,996
02 Jan 20	33.91000 +1.17	34.37	32.57	32.90	74,984,232
31 Dec 19	32.74000 +0.16	32.88	32.32	32.32	30,371,716
30 Dec 19	32.58000 +0.58	32.65	31.61	31.90	38,868,408
27 Dec 19	32.00000 -0.36	32.57	31.96	32.36	30,289,996
26 Dec 19	32.36000 +0.15	32.59	32.14	32.31	18,627,928
25 Dec 19	32.21000 +0.41	32.52	31.66	31.75	30,276,496
24 Dec 19	31.80000 +0.39	31.93	31.28	31.28	23,992,728
23 Dec 19	31.41000 -0.80	32.10	31.37	32.01	38,320,744
20 Dec 19	32.21000 -0.36	32.62	32.05	32.50	30,808,324
19 Dec 19	32.57000 -0.53	33.25	32.17	33.01	41,337,848
18 Dec 19	33.10000 +0.33	33.60	32.54	32.60	57,587,884
17 Dec 19	32.77000 +0.64	33.10	31.82	32.13	68,937,160
16 Dec 19	32.13000 +0.23	32.41	31.82	32.10	54,044,632
13 Dec 19	31.90000 +0.77	32.24	31.51	32.20	65,629,260
12 Dec 19	31.13000 -0.22	31.37	30.91	31.37	38,757,880
11 Dec 19	31.35000 +0.76	31.75	30.65	30.70	69,400,648
10 Dec 19	30.59000 -0.10	30.70	30.13	30.70	45,723,776
09 Dec 19	30.69000 -0.59	31.28	30.51	31.20	56,331,328
06 Dec 19	31.28000 +0.15	31.33	30.81	31.08	35,813,400
05 Dec 19	31.13000 +0.61	31.18	30.61	30.78	46,223,900
04 Dec 19	30.52000 -0.51	31.08	30.31	31.08	45,148,204
03 Dec 19	31.03000 -0.05	31.05	30.56	30.91	29,964,336
02 Dec 19	31.08000 -0.33	31.72	30.81	31.68	33,287,132
29 Nov 19	31.41000 -0.34	31.68	31.06	31.58	25,751,816
28 Nov 19	31.75000 -0.04	31.94	31.54	31.73	17,124,028
27 Nov 19	31.79000 -0.21	31.98	31.41	31.80	28,199,972
26 Nov 19	32.00000 +0.29	32.37	31.50	31.81	38,282,096
25 Nov 19	31.71000 -0.28	32.15	30.93	31.70	50,991,852
22 Nov 19	31.99000 -1.47	33.66	31.92	33.58	54,125,896
21 Nov 19	33.46000 -0.23	33.75	32.90	33.60	32,999,358
20 Nov 19	33.69000 -0.30	34.20	33.47	34.00	26,492,352
19 Nov 19	33.99000 +0.89	34.34	33.09	33.19	40,662,416
18 Nov 19	33.10000 +0.30	33.44	32.54	32.54	34,198,052
15 Nov 19	32.80000 -0.57	33.54	32.79	33.20	53,256,392
14 Nov 19	33.37000 -0.84	33.70	32.66	33.51	96,494,424
13 Nov 19	34.21000 +0.18	34.22	33.70	33.98	28,424,528
12 Nov 19	34.03000 -0.17	34.74	33.54	34.40	36,170,440
11 Nov 19	34.20000 -0.20	34.75	33.89	34.25	41,755,704
08 Nov 19	34.40000 +0.72	35.10	34.04	34.04	59,208,348
07 Nov 19	33.68000 +0.11	33.93	33.16	33.65	29,835,950
06 Nov 19	33.57000 +0.27	33.90	33.32	33.55	31,617,844
05 Nov 19	33.30000 +0.45	33.75	32.96	32.96	43,804,136
04 Nov 19	32.85000 -0.05	33.12	32.68	33.00	29,649,304
01 Nov 19	32.90000 +0.55	33.10	32.20	32.25	37,104,616
31 Oct 19	32.35000 -0.18	32.74	32.18	32.54	25,834,330
30 Oct 19	32.53000 -0.01	32.83	32.24	32.68	28,934,632
29 Oct 19	32.54000 -0.26	33.15	32.45	32.83	37,757,004
28 Oct 19	32.80000 +0.54	32.97	32.11	32.42	43,257,836
25 Oct 19	32.26000 +0.43	32.36	31.31	31.64	35,197,856
24 Oct 19	31.83000 +0.15	31.88	31.50	31.78	25,341,606
23 Oct 19	31.68000 -0.02	31.94	31.38	31.80	32,889,630
22 Oct 19	31.70000 +0.09	32.00	31.24	31.85	41,330,336
21 Oct 19	31.61000 +1.17	32.09	30.90	30.98	77,752,832
18 Oct 19	30.44000 -0.49	31.09	30.25	31.05	34,462,568
17 Oct 19	30.93000 +0.26	30.99	30.38	30.70	34,678,792
16 Oct 19	30.67000 +0.36	31.28	30.32	30.56	46,491,176
15 Oct 19	30.31000 -0.66	30.92	30.13	30.91	43,982,856
14 Oct 19	30.97000 +0.29	31.40	30.76	31.32	76,110,056
11 Oct 19	30.68000 -0.22	31.00	30.18	30.51	84,411,024
10 Oct 19	30.90000 -1.40	31.05	29.33	30.35	169,438,560
30 Sep 19	32.30000 -0.89	33.28	32.22	32.98	29,607,444
27 Sep 19	33.19000 -0.01	33.50	32.92	33.20	28,039,604
26 Sep 19	33.20000 +0.14	33.81	32.84	33.30	35,298,188
25 Sep 19	33.06000 -1.03	33.92	33.00	33.88	36,487,180
24 Sep 19	34.09000 +0.05	34.49	33.74	34.19	30,735,126
23 Sep 19	34.04000 -0.37	34.42	33.61	34.30	30,143,412
20 Sep 19	34.41000 -0.04	34.73	34.20	34.48	32,279,432
19 Sep 19	34.45000 +0.69	34.48	33.78	33.90	29,402,176
18 Sep 19	33.76000 +0.16	33.82	33.33	33.63	27,329,196
17 Sep 19	33.60000 -0.90	34.29	33.31	34.29	35,713,232
16 Sep 19	34.50000 +0.00	35.16	34.10	34.99	40,282,876
12 Sep 19	34.50000 +0.50	34.60	33.90	34.26	27,657,268
11 Sep 19	34.00000 -0.91	34.85	33.50	34.75	45,360,400
10 Sep 19	34.91000 +0.20	35.18	33.97	34.71	44,660,596
09 Sep 19	34.71000 +0.82	35.18	34.20	34.20	57,423,508
06 Sep 19	33.89000 +0.83	34.29	33.09	33.47	50,135,608
05 Sep 19	33.06000 -0.01	33.95	32.87	33.20	43,575,548
04 Sep 19	33.07000 -0.22	33.24	32.38	33.21	40,980,512
03 Sep 19	33.29000 +1.79	33.33	31.40	31.50	72,341,392
02 Sep 19	31.50000 +0.58	31.78	30.71	30.92	40,223,432
30 Aug 19	30.92000 +0.40	31.55	30.71	31.02	51,880,408
29 Aug 19	30.52000 -0.53	31.15	30.47	31.00	33,873,952
28 Aug 19	31.05000 -0.28	31.40	30.65	31.38	36,883,956
27 Aug 19	31.33000 +0.68	31.94	30.73	30.87	59,129,480
26 Aug 19	30.65000 -1.03	31.04	30.35	30.61	65,206,184
23 Aug 19	31.68000 -0.12	32.10	31.53	31.80	35,249,080
22 Aug 19	31.80000 +0.20	32.42	31.52	31.85	49,052,764
21 Aug 19	31.60000 +0.44	31.95	30.99	31.10	47,990,752
20 Aug 19	31.16000 -0.12	31.95	30.94	31.48	45,707,940
19 Aug 19	31.28000 +1.27	31.60	30.33	30.35	73,775,856
16 Aug 19	30.01000 +0.18	30.58	29.56	29.68	57,866,592
15 Aug 19	29.83000 +0.63	30.06	28.21	28.50	58,639,336
14 Aug 19	29.20000 +0.24	30.21	29.14	29.90	68,918,656
13 Aug 19	28.96000 -0.83	29.64	28.60	29.42	60,045,812
12 Aug 19	29.79000 +1.70	29.91	28.15	28.15	63,251,492
09 Aug 19	28.09000 -0.81	28.87	27.58	28.80	72,403,424
08 Aug 19	28.90000 +0.17	29.13	28.38	28.78	45,465,192
07 Aug 19	28.73000 +0.03	29.19	28.66	28.99	43,077,456
06 Aug 19	28.70000 -0.01	29.09	27.62	28.05	81,805,072
05 Aug 19	28.71000 -0.91	29.73	28.64	29.41	72,234,192
02 Aug 19	29.62000 -1.09	29.91	29.05	29.40	86,240,936
01 Aug 19	30.71000 -0.16	31.00	30.17	30.51	51,175,360
31 Jul 19	30.87000 +0.45	31.04	29.97	30.40	63,598,116
30 Jul 19	30.42000 -0.44	31.56	30.38	31.05	60,593,976
29 Jul 19	30.86000 +0.06	31.10	30.38	30.80	57,442,952
26 Jul 19	30.80000 +0.55	31.54	29.88	30.17	100,656,432
25 Jul 19	30.25000 +1.36	30.67	28.80	28.85	138,230,848
24 Jul 19	28.89000 -0.17	29.26	28.65	28.90	82,503,072
23 Jul 19	29.06000 +0.51	29.13	28.41	28.58	105,466,616
22 Jul 19	28.55000 +2.07	28.88	27.20	27.60	184,029,664
19 Jul 19	26.48000 +0.31	26.80	26.21	26.21	35,236,768
18 Jul 19	26.17000 -0.73	26.61	26.11	26.60	60,225,064
17 Jul 19	26.90000 +0.13	27.17	26.30	26.60	41,104,616
16 Jul 19	26.77000 -0.38	27.10	26.75	27.01	33,321,082
15 Jul 19	27.15000 +0.18	27.26	26.04	26.80	61,447,496
12 Jul 19	26.97000 -0.04	27.21	26.68	27.01	35,667,928
11 Jul 19	27.01000 +0.09	27.50	26.92	27.25	44,007,432
10 Jul 19	26.92000 +0.25	27.30	26.74	26.99	46,306,292
09 Jul 19	26.67000 -0.61	27.37	26.50	27.10	73,451,520
08 Jul 19	27.28000 -0.87	27.90	26.90	27.87	73,847,864
05 Jul 19	28.15000 +0.06	28.42	27.90	27.99	44,465,328
04 Jul 19	28.09000 -0.28	28.75	27.90	28.37	58,136,464
03 Jul 19	28.37000 -0.94	29.06	28.11	29.05	79,676,992
02 Jul 19	29.31000 -0.53	29.77	29.09	29.60	79,132,400
01 Jul 19	29.84000 +2.26	30.00	28.58	29.30	125,229,136
28 Jun 19	27.58000 +0.00	27.85	27.12	27.65	62,082,392
27 Jun 19	27.58000 +1.15	27.65	26.65	26.75	103,378,456
26 Jun 19	26.43000 +0.23	26.64	25.84	25.98	47,417,712
25 Jun 19	26.20000 -0.64	27.03	25.83	26.85	84,090,848
24 Jun 19	26.84000 -0.56	27.11	26.56	26.86	67,408,304
21 Jun 19	27.40000 +0.26	27.87	26.82	27.27	96,133,360
20 Jun 19	27.14000 +0.79	27.39	26.19	26.65	104,734,016
19 Jun 19	26.35000 +1.38	27.40	26.13	27.25	149,477,136
18 Jun 19	24.97000 +0.30	25.18	24.67	24.67	44,301,984
17 Jun 19	24.67000 -0.73	25.35	24.61	25.18	67,671,568
14 Jun 19	25.40000 -0.29	25.99	25.14	25.55	65,654,592
13 Jun 19	25.69000 +0.07	25.85	25.21	25.62	55,598,272
12 Jun 19	25.62000 -0.43	25.98	25.45	25.98	63,310,392
11 Jun 19	26.05000 +1.09	26.13	24.75	25.15	110,807,840
10 Jun 19	24.96000 +1.26	25.31	23.88	23.96	103,273,152
06 Jun 19	23.70000 -0.72	24.47	23.55	24.41	74,648,768
05 Jun 19	24.42000 -0.26	25.00	24.12	24.98	62,019,372
04 Jun 19	24.68000 -0.62	25.25	24.50	25.22	66,824,740
03 Jun 19	25.30000 +0.46	25.50	24.84	24.90	91,822,168
31 May 19	24.84000 -0.35	25.16	24.77	24.95	70,687,880
30 May 19	25.19000 +0.17	25.44	24.51	24.90	71,353,104
29 May 19	25.02000 -0.36	25.26	24.88	25.01	56,100,552
28 May 19	25.38000 +0.23	25.48	24.80	24.98	89,983,288
27 May 19	25.15000 +0.48	25.26	24.01	24.55	105,375,704
24 May 19	24.67000 +0.11	25.18	24.01	24.09	108,682,176
23 May 19	24.56000 -1.51	25.50	24.50	25.30	158,553,136
22 May 19	26.07000 -1.53	26.99	24.84	24.95	158,944,464
21 May 19	27.60000 +0.61	27.92	26.79	26.79	56,349,904
20 May 19	26.99000 -1.03	28.15	26.67	28.10	74,951,928
17 May 19	28.02000 -0.61	29.18	27.78	28.87	50,002,112
16 May 19	28.63000 -0.15	29.10	28.26	29.00	41,571,608
15 May 19	28.78000 +0.76	29.20	28.58	28.73	54,911,612
14 May 19	28.02000 +0.74	28.46	27.29	27.40	84,764,608
13 May 19	27.28000 -2.52	29.00	27.00	29.00	102,961,224
10 May 19	29.80000 +0.77	30.08	28.07	29.55	55,101,512
09 May 19	29.03000 -0.84	29.98	28.83	29.59	35,408,832
08 May 19	29.87000 -0.75	30.70	29.63	30.03	32,294,132
07 May 19	30.62000 +0.41	31.09	29.75	30.21	54,009,592
06 May 19	30.21000 -2.47	31.18	30.18	30.90	65,610,492
30 Apr 19	32.68000 +0.65	32.82	31.82	32.19	32,655,474
29 Apr 19	32.03000 +0.23	32.65	31.31	31.80	40,131,516
26 Apr 19	31.80000 -0.54	32.27	31.69	31.80	50,262,696
25 Apr 19	32.34000 -0.28	33.31	32.10	32.81	47,959,448
24 Apr 19	32.62000 -0.51	33.40	31.66	33.19	72,643,376
23 Apr 19	33.13000 -1.02	34.41	33.11	34.40	55,966,444
22 Apr 19	34.15000 -0.75	34.72	33.70	33.95	56,351,828
19 Apr 19	34.90000 +0.64	35.00	34.02	34.28	25,992,644
18 Apr 19	34.26000 -0.33	34.62	34.13	34.60	17,273,588
17 Apr 19	34.59000 -0.01	34.95	34.30	34.55	35,896,840
16 Apr 19	34.60000 +0.58	34.60	33.00	33.90	56,203,072
15 Apr 19	34.02000 -0.48	35.40	33.99	35.00	46,160,168
12 Apr 19	34.50000 +0.34	34.67	34.17	34.38	23,737,468
11 Apr 19	34.16000 -0.89	35.10	34.03	34.80	40,919,848
10 Apr 19	35.05000 -0.29	35.34	34.72	35.10	39,345,072
09 Apr 19	35.34000 -0.18	35.70	35.00	35.23	43,986,232
08 Apr 19	35.52000 -0.25	36.40	35.00	35.60	48,595,352
04 Apr 19	35.77000 -0.69	36.30	35.60	36.00	57,397,000
03 Apr 19	36.46000 -0.13	36.75	35.89	36.73	37,145,080
02 Apr 19	36.59000 -0.26	37.24	36.26	37.20	36,773,608
01 Apr 19	36.85000 +1.78	36.95	35.40	35.42	80,614,144
29 Mar 19	35.07000 +1.17	35.14	33.68	33.68	44,559,224
28 Mar 19	33.90000 -0.57	34.58	33.80	34.07	23,467,468
27 Mar 19	34.47000 +0.55	34.65	33.66	34.32	27,936,718
26 Mar 19	33.92000 +0.02	34.55	33.60	34.30	35,511,784
25 Mar 19	33.90000 -0.70	34.39	33.80	33.99	37,868,816
22 Mar 19	34.60000 -0.54	35.35	34.20	35.30	44,343,056
21 Mar 19	35.14000 -0.14	35.42	35.00	35.42	33,305,584
20 Mar 19	35.28000 -0.90	36.17	35.00	36.17	35,703,200
19 Mar 19	36.18000 -0.33	36.40	35.81	36.40	27,702,724
18 Mar 19	36.51000 +0.66	36.51	35.10	35.45	48,695,688
15 Mar 19	35.85000 +1.22	36.20	34.50	34.80	47,425,564
14 Mar 19	34.63000 -0.07	35.10	34.20	34.68	27,168,954
13 Mar 19	34.70000 -1.41	36.00	34.60	35.97	48,031,124
12 Mar 19	36.11000 +0.61	36.38	35.34	35.46	60,845,560
11 Mar 19	35.50000 +1.10	35.58	33.98	34.10	49,326,656
08 Mar 19	34.40000 -0.75	35.66	33.55	34.40	59,965,520
07 Mar 19	35.15000 -1.29	36.31	34.92	36.30	60,422,440
06 Mar 19	36.44000 +0.66	37.03	35.81	36.36	75,309,216
05 Mar 19	35.78000 -0.17	36.08	35.35	35.60	48,966,584
04 Mar 19	35.95000 +1.26	36.88	35.15	35.15	88,725,992
01 Mar 19	34.69000 +0.19	35.28	34.04	35.20	35,193,576
28 Feb 19	34.50000 +0.40	34.65	33.84	34.08	30,703,832
27 Feb 19	34.10000 -1.26	35.13	33.71	34.58	60,902,156
26 Feb 19	35.36000 -1.08	36.05	34.78	36.00	66,227,144
25 Feb 19	36.44000 +1.34	37.10	35.68	35.68	83,214,808
22 Feb 19	35.10000 +1.10	35.10	33.80	33.95	41,992,748
21 Feb 19	34.00000 +0.03	34.86	33.37	33.92	39,467,016
20 Feb 19	33.97000 +0.27	34.50	33.31	34.01	31,848,780
19 Feb 19	33.70000 +0.27	35.00	33.31	33.65	58,541,312
18 Feb 19	33.43000 +1.50	33.67	32.09	32.40	44,730,236
15 Feb 19	31.93000 -1.02	32.79	31.80	32.79	49,534,880
14 Feb 19	32.95000 +0.08	33.33	32.58	32.88	24,729,036
13 Feb 19	32.87000 +0.58	33.60	32.29	32.30	44,726,840
12 Feb 19	32.29000 -0.15	32.80	32.08	32.48	24,421,916
11 Feb 19	32.44000 +0.91	33.00	31.35	31.60	41,390,620
01 Feb 19	31.53000 +1.50	31.54	30.03	30.34	45,391,952
31 Jan 19	30.03000 +1.47	30.20	28.61	28.69	41,621,552
30 Jan 19	28.56000 -0.51	29.30	28.55	28.91	21,675,752
29 Jan 19	29.07000 -0.44	29.48	28.58	29.46	32,067,482
28 Jan 19	29.51000 +0.21	30.46	29.38	29.48	39,428,624
25 Jan 19	29.30000 +0.44	29.45	28.70	28.89	27,671,740
24 Jan 19	28.86000 +0.50	29.25	28.30	28.75	28,432,920
23 Jan 19	28.36000 -0.24	28.87	28.08	28.10	21,002,624
22 Jan 19	28.60000 -0.70	29.30	28.50	29.30	27,797,546
21 Jan 19	29.30000 -0.16	29.96	28.68	29.30	33,263,772
18 Jan 19	29.46000 +0.39	29.64	29.02	29.37	26,038,444
17 Jan 19	29.07000 -0.11	29.77	29.03	29.38	23,928,180
16 Jan 19	29.18000 -0.25	29.68	29.09	29.50	29,958,788
15 Jan 19	29.43000 +1.41	29.52	27.96	28.15	45,985,996
14 Jan 19	28.02000 -0.43	28.44	27.90	28.08	19,912,996
11 Jan 19	28.45000 +0.12	28.88	27.88	28.43	25,208,248
10 Jan 19	28.33000 +0.20	28.67	27.83	28.10	34,853,680
09 Jan 19	28.13000 +0.93	28.50	27.28	27.72	48,181,236
08 Jan 19	27.20000 +0.04	27.73	26.70	27.16	29,811,608
07 Jan 19	27.16000 +1.25	27.17	26.22	26.30	51,125,972
04 Jan 19	25.91000 +0.59	26.25	24.91	25.15	30,826,174
03 Jan 19	25.32000 -0.33	25.73	24.85	25.53	25,016,512
02 Jan 19	25.65000 -0.11	26.12	25.52	25.81	19,010,948
28 Dec 18	25.76000 -0.04	26.22	25.52	26.01	16,379,982
27 Dec 18	25.80000 -0.11	26.62	25.80	26.60	23,015,612
26 Dec 18	25.91000 -0.21	26.34	25.80	26.19	14,960,325
25 Dec 18	26.12000 -0.07	26.24	25.30	25.75	20,016,294
24 Dec 18	26.19000 +0.14	26.60	25.93	26.07	14,353,251
21 Dec 18	26.05000 -0.88	26.93	25.91	26.78	30,415,910
20 Dec 18	26.93000 -0.22	27.32	26.77	27.04	24,593,408
19 Dec 18	27.15000 -0.07	27.47	26.91	27.23	17,771,588
18 Dec 18	27.22000 -0.52	27.88	27.05	27.33	26,016,276
17 Dec 18	27.74000 -0.23	27.95	27.33	27.55	18,869,526
14 Dec 18	27.97000 -0.23	28.35	27.79	28.20	29,455,604
13 Dec 18	28.20000 +0.77	28.24	27.32	27.47	45,944,188
12 Dec 18	27.43000 +0.56	27.52	26.99	27.16	42,253,968
11 Dec 18	26.87000 +0.09	26.87	26.38	26.41	29,263,528
10 Dec 18	26.78000 -0.53	27.25	26.18	26.83	31,758,236
07 Dec 18	27.31000 +0.16	27.64	27.10	27.10	23,475,180
06 Dec 18	27.15000 -1.30	27.73	26.88	27.32	62,379,408
05 Dec 18	28.45000 -0.36	28.73	27.82	28.10	30,261,168
04 Dec 18	28.81000 -0.44	29.34	28.42	29.22	38,890,048
03 Dec 18	29.25000 +2.08	29.89	28.40	29.62	98,426,280
30 Nov 18	27.17000 +0.85	27.21	26.10	26.28	33,767,720
29 Nov 18	26.32000 -0.40	27.38	26.12	27.29	36,022,480
28 Nov 18	26.72000 +1.00	26.87	25.58	25.85	44,789,560
27 Nov 18	25.72000 -0.72	26.06	25.40	26.00	37,769,488
26 Nov 18	26.44000 +0.08	26.63	26.02	26.02	19,292,928
23 Nov 18	26.36000 -0.42	26.65	25.80	26.51	39,956,776
22 Nov 18	26.78000 +0.26	26.92	26.44	26.69	22,484,974
21 Nov 18	26.52000 -0.20	26.97	25.65	26.28	48,169,232
20 Nov 18	26.72000 -2.55	28.20	26.58	28.20	106,721,592
19 Nov 18	29.27000 +0.47	29.62	28.50	28.70	51,303,928
16 Nov 18	28.80000 +0.94	29.47	27.72	27.99	60,566,836
15 Nov 18	27.86000 +0.36	27.90	27.20	27.28	28,984,648
14 Nov 18	27.50000 -0.70	28.20	27.32	28.10	40,686,868
13 Nov 18	28.20000 +0.42	28.48	26.90	27.00	56,262,236
12 Nov 18	27.78000 +1.43	28.00	26.32	26.47	59,631,872
09 Nov 18	26.35000 -0.59	27.01	26.21	27.00	40,346,952
08 Nov 18	26.94000 -0.20	27.51	26.90	27.46	29,817,896
07 Nov 18	27.14000 -0.46	28.00	27.05	27.65	44,375,780
06 Nov 18	27.60000 -0.63	28.38	27.09	28.38	50,125,504
05 Nov 18	28.23000 +0.22	28.49	27.73	28.00	94,430,464
02 Nov 18	28.01000 +2.55	28.01	27.20	28.00	158,259,248
01 Nov 18	25.46000 +1.26	26.14	24.81	25.14	90,193,912
31 Oct 18	24.20000 +0.60	24.25	23.55	23.85	35,025,504
30 Oct 18	23.60000 -0.39	24.24	23.11	24.20	36,500,296
29 Oct 18	23.99000 -0.37	24.77	23.75	24.41	48,820,096
26 Oct 18	24.36000 +0.61	24.59	23.96	24.39	47,611,808
25 Oct 18	23.75000 -0.17	24.07	22.80	22.90	54,184,736
24 Oct 18	23.92000 +0.24	24.23	23.50	23.50	51,990,304
23 Oct 18	23.68000 -1.48	24.80	23.15	24.80	99,833,120
22 Oct 18	25.16000 +1.16	25.42	23.13	23.50	127,563,896
19 Oct 18	24.00000 -0.20	24.40	22.29	24.20	81,780,096
18 Oct 18	24.20000 -0.60	24.80	24.05	24.62	33,462,900
17 Oct 18	24.80000 +0.53	25.00	24.03	24.80	26,151,484
16 Oct 18	24.27000 -0.29	25.04	24.11	24.65	24,660,594
15 Oct 18	24.56000 -0.08	25.28	24.45	24.86	41,918,364
12 Oct 18	24.64000 +0.83	25.00	23.86	24.04	75,496,224
11 Oct 18	23.81000 -1.18	24.40	23.37	23.99	79,805,992
10 Oct 18	24.99000 +0.05	25.30	24.41	24.98	49,318,444
09 Oct 18	24.94000 -0.93	25.95	24.63	25.37	82,151,776
08 Oct 18	25.87000 -2.87	27.60	25.87	27.60	105,402,512
28 Sep 18	28.74000 -0.02	29.00	28.12	28.99	35,801,840
27 Sep 18	28.76000 -0.24	29.06	28.50	28.78	50,351,040
26 Sep 18	29.00000 +0.40	30.00	28.35	28.61	83,165,000
25 Sep 18	28.60000 -0.33	28.69	28.25	28.55	27,358,172
21 Sep 18	28.93000 +1.40	29.03	27.25	27.60	55,054,048
20 Sep 18	27.53000 -0.34	28.06	27.40	27.80	42,971,900
19 Sep 18	27.87000 +0.29	28.18	27.00	27.00	63,572,228
18 Sep 18	27.58000 -0.11	28.05	26.41	27.90	48,246,040
17 Sep 18	27.69000 -0.07	27.90	27.10	27.60	26,665,168
14 Sep 18	27.76000 +0.31	28.08	27.46	27.93	36,094,116
13 Sep 18	27.45000 +0.76	27.95	26.64	27.20	61,061,916
12 Sep 18	26.69000 -2.62	29.31	26.39	29.20	88,156,560
11 Sep 18	29.31000 +0.05	29.63	29.15	29.38	16,645,539
10 Sep 18	29.26000 -0.94	29.73	28.91	29.72	26,793,100
07 Sep 18	30.20000 -1.10	31.92	29.90	31.35	42,392,396
06 Sep 18	31.30000 -0.98	32.46	31.21	31.92	26,779,656
05 Sep 18	32.28000 +0.35	32.60	31.47	31.60	32,648,904
04 Sep 18	31.93000 +0.73	32.15	31.11	31.45	24,362,282
03 Sep 18	31.20000 -0.25	31.80	30.92	31.51	16,740,178
31 Aug 18	31.45000 +0.00	31.75	30.87	31.10	22,094,848
30 Aug 18	31.45000 -0.91	32.25	31.21	32.19	28,948,830
29 Aug 18	32.36000 +0.21	32.46	31.82	32.10	16,842,314
28 Aug 18	32.15000 -0.60	32.88	32.00	32.62	24,398,186
27 Aug 18	32.75000 +1.15	32.87	31.69	31.96	28,668,296
24 Aug 18	31.60000 -0.75	32.25	31.54	32.25	16,762,359
23 Aug 18	32.35000 +0.12	32.85	31.92	32.20	15,299,258
22 Aug 18	32.23000 -0.77	33.00	32.04	33.00	19,608,488
21 Aug 18	33.00000 +1.39	33.00	31.47	31.75	54,384,276
20 Aug 18	31.61000 +0.97	31.98	30.94	31.45	29,622,178
17 Aug 18	30.64000 -0.38	31.85	30.43	31.54	24,431,836
16 Aug 18	31.02000 +0.63	31.86	29.80	30.00	38,381,536
15 Aug 18	30.39000 -1.02	31.51	30.06	31.42	27,949,186
14 Aug 18	31.41000 -0.79	32.00	31.25	31.99	24,864,812
13 Aug 18	32.20000 +0.20	32.25	31.31	31.70	34,847,760
10 Aug 18	32.00000 -0.15	32.36	31.56	32.25	43,522,120
09 Aug 18	32.15000 +2.92	32.15	29.20	29.50	65,632,620
08 Aug 18	29.23000 -0.94	30.65	29.08	30.65	45,792,120
07 Aug 18	30.17000 +0.10	30.20	29.18	29.91	43,919,064
06 Aug 18	30.07000 +0.04	30.53	29.20	30.00	41,808,120
03 Aug 18	30.03000 -1.88	32.03	28.90	31.51	76,825,576
02 Aug 18	31.91000 -1.27	32.98	31.33	31.51	58,030,172
01 Aug 18	33.18000 -1.40	35.16	32.87	35.16	31,846,444
31 Jul 18	34.58000 +0.28	34.93	34.05	34.05	26,616,666
30 Jul 18	34.30000 -0.64	35.28	33.33	34.70	36,567,332
27 Jul 18	34.94000 -0.41	35.56	34.78	35.50	17,840,162
26 Jul 18	35.35000 -0.61	36.75	35.31	36.75	21,172,700
25 Jul 18	35.96000 -0.89	36.98	35.75	36.93	32,864,856
24 Jul 18	36.85000 +0.11	37.05	35.92	36.35	40,245,640
23 Jul 18	36.74000 -0.19	36.98	35.92	36.40	30,084,956
20 Jul 18	36.93000 +0.16	37.11	36.35	36.60	22,227,000
19 Jul 18	36.77000 +0.87	37.06	36.21	36.21	25,724,252
18 Jul 18	35.90000 -0.17	36.96	35.90	36.27	13,031,281
17 Jul 18	36.07000 -0.63	36.69	35.37	36.46	18,853,220
16 Jul 18	36.70000 -0.09	37.50	36.34	36.79	15,800,752
13 Jul 18	36.79000 +0.39	37.06	36.41	36.60	21,128,200
12 Jul 18	36.40000 +1.20	36.78	35.11	35.19	36,270,584
11 Jul 18	35.20000 -0.49	35.37	34.11	34.48	24,696,008
10 Jul 18	35.69000 +0.75	35.96	35.10	35.33	31,304,660
09 Jul 18	34.94000 +2.44	35.09	32.98	33.00	37,970,308
06 Jul 18	32.50000 -0.93	34.11	31.02	33.96	48,622,572
05 Jul 18	33.43000 -0.56	34.58	32.89	34.02	34,528,544
04 Jul 18	33.99000 -1.46	35.73	33.90	35.45	34,417,516
03 Jul 18	35.45000 -0.95	36.91	34.70	36.40	43,947,764
02 Jul 18	36.40000 -0.73	37.69	36.07	37.03	15,949,065
29 Jun 18	37.13000 +1.40	37.25	35.78	35.78	21,506,308
28 Jun 18	35.73000 -1.12	37.03	35.70	36.52	26,711,906
27 Jun 18	36.85000 -0.65	38.08	36.49	37.59	21,194,824
26 Jun 18	37.50000 +0.57	37.62	36.58	36.93	21,070,676
25 Jun 18	36.93000 -0.32	37.67	36.87	37.56	10,967,283
22 Jun 18	37.25000 +0.26	37.28	36.25	37.05	13,935,459
21 Jun 18	36.99000 -0.83	37.97	36.80	37.77	23,051,448
20 Jun 18	37.82000 +0.34	38.08	37.30	37.42	16,750,465
19 Jun 18	37.48000 -0.54	38.10	36.88	37.50	38,959,504
15 Jun 18	38.02000 -0.43	38.78	38.00	38.78	17,498,780
14 Jun 18	38.45000 -0.40	39.24	38.42	38.71	13,311,521
13 Jun 18	38.85000 -0.74	39.37	38.80	39.35	14,584,605
12 Jun 18	39.59000 +0.39	39.59	38.76	38.90	20,994,348
11 Jun 18	39.20000 +0.15	39.27	38.10	38.63	22,196,528
08 Jun 18	39.05000 -0.76	39.94	38.80	39.87	18,131,552
07 Jun 18	39.81000 -0.07	40.18	39.50	40.18	14,631,690
06 Jun 18	39.88000 -0.16	40.59	39.53	40.05	23,431,784
05 Jun 18	40.04000 +0.92	40.20	38.90	39.25	26,791,596
04 Jun 18	39.12000 +0.41	39.28	38.64	39.00	21,208,886
01 Jun 18	38.71000 -0.44	39.19	38.30	39.19	14,865,861
31 May 18	39.15000 +1.17	39.53	38.38	38.40	32,275,260
30 May 18	37.98000 -0.71	38.66	37.64	38.66	27,162,218
29 May 18	38.69000 +0.03	39.23	38.10	38.35	25,123,768
28 May 18	38.66000 +0.06	39.10	36.73	37.00	42,449,388
25 May 18	38.60000 -1.31	39.79	38.50	39.79	35,117,348
24 May 18	39.91000 -0.82	40.67	39.35	40.44	26,550,732
23 May 18	40.73000 -0.85	41.85	40.55	41.71	19,389,824
22 May 18	41.58000 -0.42	41.72	41.05	41.65	14,206,254
21 May 18	42.00000 +0.80	42.38	41.40	41.40	18,695,136
18 May 18	41.20000 -0.29	41.48	40.59	41.40	16,086,891
17 May 18	41.49000 +0.09	41.73	40.80	41.50	18,856,960
16 May 18	41.40000 -0.47	42.10	41.30	41.65	20,251,586
15 May 18	41.87000 +0.19	42.10	41.50	42.00	21,972,072
14 May 18	41.68000 +1.70	42.00	40.76	40.78	47,180,392
11 May 18	39.98000 -0.47	40.85	39.95	40.69	21,907,460
10 May 18	40.45000 +0.83	40.45	39.60	39.71	26,278,438
09 May 18	39.62000 -0.09	39.88	39.37	39.80	17,793,980
08 May 18	39.71000 +0.42	39.90	39.00	39.50	31,090,510
07 May 18	39.29000 +0.06	39.66	38.62	39.20	24,370,022
04 May 18	39.23000 -0.07	39.51	38.82	39.00	19,169,148
03 May 18	39.30000 +0.18	39.46	38.60	38.87	22,950,236
02 May 18	39.12000 +0.62	39.78	38.51	39.50	43,068,216
27 Apr 18	38.50000 +0.50	38.90	38.03	38.36	25,504,586
26 Apr 18	38.00000 -1.55	39.70	37.78	39.68	33,814,172
25 Apr 18	39.55000 -0.13	39.99	39.20	39.30	26,141,084
24 Apr 18	39.68000 +0.60	39.80	38.77	39.00	36,311,324
23 Apr 18	39.08000 +0.75	40.00	38.66	39.08	37,127,080
20 Apr 18	38.33000 -0.92	39.63	37.94	39.35	34,976,772
19 Apr 18	39.25000 +1.23	39.61	38.72	38.72	35,350,512
18 Apr 18	38.02000 +0.03	38.76	36.50	38.49	88,088,864
17 Apr 18	37.99000 -2.76	40.70	36.68	40.35	100,266,072
16 Apr 18	40.75000 -0.79	41.89	40.42	41.50	23,290,948
13 Apr 18	41.54000 +0.26	42.00	41.21	41.73	10,994,169
12 Apr 18	41.28000 -0.68	42.50	41.10	42.31	13,422,413
11 Apr 18	41.96000 -0.08	42.95	41.80	42.50	20,340,706
10 Apr 18	42.04000 +1.35	42.04	40.73	41.14	23,452,706
09 Apr 18	40.69000 -0.41	41.52	40.50	41.10	15,367,078
04 Apr 18	41.10000 -0.25	41.75	40.62	41.36	17,503,484
03 Apr 18	41.35000 +0.52	41.59	40.39	40.76	24,411,458
02 Apr 18	40.83000 -0.47	42.00	40.53	41.48	22,824,340
30 Mar 18	41.30000 -0.20	41.99	41.08	41.52	17,623,664
29 Mar 18	41.50000 -0.53	42.28	40.20	42.28	30,268,106
28 Mar 18	42.03000 -2.00	43.28	41.78	43.01	43,996,296
27 Mar 18	44.03000 +1.14	44.30	43.08	43.08	35,580,880
26 Mar 18	42.89000 +0.10	43.05	41.06	42.50	29,512,962
23 Mar 18	42.79000 -0.47	42.82	40.53	41.12	52,776,660
22 Mar 18	43.26000 -0.30	44.58	43.18	43.77	28,378,340
21 Mar 18	43.56000 +0.96	44.30	42.87	43.13	40,111,196
20 Mar 18	42.60000 +0.10	42.85	41.89	42.04	16,551,954
19 Mar 18	42.50000 +0.84	42.98	41.71	41.71	22,609,106
16 Mar 18	41.66000 -1.43	42.99	41.59	42.96	33,114,120
15 Mar 18	43.09000 +0.14	43.66	42.60	42.65	19,698,930
14 Mar 18	42.95000 -0.64	43.68	42.59	43.32	20,614,334
13 Mar 18	43.59000 -0.36	44.00	43.11	43.95	21,397,472
12 Mar 18	43.95000 +0.22	44.59	43.41	44.10	29,432,312
09 Mar 18	43.73000 +1.27	44.10	42.38	42.92	43,525,420
08 Mar 18	42.46000 +0.86	42.80	41.13	41.67	26,222,904
07 Mar 18	41.60000 -1.50	43.00	41.20	43.00	30,986,110
06 Mar 18	43.10000 +0.36	43.60	42.63	43.00	19,441,184
05 Mar 18	42.74000 -0.06	43.45	42.15	42.96	23,450,592
02 Mar 18	42.80000 -1.49	44.20	42.72	44.03	36,852,828
01 Mar 18	44.29000 +1.72	44.30	42.06	42.19	53,029,536
28 Feb 18	42.57000 +0.02	43.19	42.02	42.11	26,940,404
27 Feb 18	42.55000 -0.45	44.40	42.00	43.50	52,103,092
26 Feb 18	43.00000 +2.02	43.58	41.26	41.26	62,476,496
23 Feb 18	40.98000 +0.54	41.30	40.44	40.80	26,354,092
22 Feb 18	40.44000 +0.99	40.50	39.68	40.20	24,829,100
14 Feb 18	39.45000 +0.23	39.92	38.67	39.48	18,852,288
13 Feb 18	39.22000 +0.30	40.04	39.06	39.41	25,026,738
12 Feb 18	38.92000 +1.56	39.23	37.39	37.99	39,761,936
09 Feb 18	37.36000 -1.17	37.81	36.50	37.15	45,079,008
08 Feb 18	38.53000 +2.13	38.62	36.50	36.59	49,838,492
07 Feb 18	36.40000 -0.21	38.23	36.30	37.60	46,544,328
06 Feb 18	36.61000 -2.38	38.20	35.60	37.82	69,211,592
05 Feb 18	38.99000 -1.20	40.09	38.91	39.70	36,532,544
02 Feb 18	40.19000 +0.51	40.37	39.70	39.89	24,362,466
01 Feb 18	39.68000 -0.22	40.75	39.44	40.19	30,116,874
31 Jan 18	39.90000 +0.30	40.20	39.35	39.70	20,962,324
30 Jan 18	39.60000 +0.00	40.13	38.63	39.48	27,701,512
29 Jan 18	39.60000 -1.48	41.45	39.50	41.30	45,941,944
26 Jan 18	41.08000 -0.21	41.63	40.84	41.10	23,161,860
25 Jan 18	41.29000 +0.29	42.00	40.85	41.45	36,196,296
24 Jan 18	41.00000 -1.20	42.70	41.00	42.60	41,992,580
23 Jan 18	42.20000 +0.65	43.24	41.81	41.81	42,009,392
22 Jan 18	41.55000 +1.25	41.66	40.20	40.25	36,119,224
19 Jan 18	40.30000 -0.30	40.85	39.85	40.59	30,348,542
18 Jan 18	40.60000 -0.76	41.77	40.40	41.75	39,560,832
17 Jan 18	41.36000 -1.23	42.87	40.40	42.65	45,465,572
16 Jan 18	42.59000 +0.00	43.79	42.38	42.50	40,352,016
15 Jan 18	42.59000 -0.23	43.21	42.00	42.90	39,288,624
12 Jan 18	42.82000 +0.92	42.98	41.61	42.12	36,377,740
11 Jan 18	41.90000 +0.28	42.55	41.48	41.81	31,940,964
10 Jan 18	41.62000 +0.72	42.00	40.88	41.27	45,570,408
09 Jan 18	40.90000 +0.10	41.30	40.29	40.90	33,841,836
08 Jan 18	40.80000 +1.02	40.85	39.69	39.78	42,068,180
05 Jan 18	39.78000 -0.72	40.50	39.68	40.50	33,931,696
04 Jan 18	40.50000 +0.86	40.60	39.64	39.99	42,104,636
03 Jan 18	39.64000 +0.51	40.50	39.15	39.15	46,104,176
02 Jan 18	39.13000 +0.13	39.65	38.55	39.29	24,266,850
29 Dec 17	39.00000 +0.40	39.44	38.40	38.40	27,813,892
28 Dec 17	38.60000 +0.63	38.78	37.97	37.99	21,294,752
27 Dec 17	37.97000 -1.79	39.76	37.86	39.46	33,125,508
26 Dec 17	39.76000 -0.28	40.00	38.52	39.94	35,050,232
25 Dec 17	40.04000 +0.07	40.17	39.30	40.02	24,081,176
22 Dec 17	39.97000 +0.07	40.28	39.60	39.99	24,428,468
21 Dec 17	39.90000 +2.10	40.32	37.81	37.88	60,653,992
20 Dec 17	37.80000 -0.23	38.26	37.53	38.18	28,122,568
19 Dec 17	38.03000 +0.40	38.26	37.55	37.93	24,094,888
18 Dec 17	37.63000 -0.32	38.02	37.18	37.74	20,121,876
15 Dec 17	37.95000 -0.97	39.06	37.70	38.90	25,776,428
14 Dec 17	38.92000 -0.49	39.66	38.57	39.59	29,354,180
13 Dec 17	39.41000 +0.56	39.52	38.56	38.85	29,869,200
12 Dec 17	38.85000 -0.52	39.87	38.75	39.45	26,252,802
11 Dec 17	39.37000 +1.17	39.40	38.30	38.30	39,350,196
08 Dec 17	38.20000 +1.16	38.26	36.83	36.84	32,604,308
07 Dec 17	37.04000 -0.86	37.95	36.78	37.95	29,032,414
06 Dec 17	37.90000 -0.28	38.69	37.20	38.44	29,613,284
05 Dec 17	38.18000 -0.21	39.19	37.90	38.19	29,238,516
04 Dec 17	38.39000 +0.89	38.90	37.16	37.44	32,226,174
01 Dec 17	37.50000 +0.49	37.63	36.49	37.00	27,436,428
30 Nov 17	37.01000 -1.31	38.15	36.60	38.15	41,556,952
29 Nov 17	38.32000 +0.15	38.89	37.69	38.60	36,256,224
28 Nov 17	38.17000 +0.92	38.23	37.20	37.55	33,051,552
27 Nov 17	37.25000 -0.25	38.20	36.21	37.97	40,435,508
24 Nov 17	37.50000 -0.50	38.61	36.69	38.20	62,914,708
23 Nov 17	38.00000 -3.66	41.75	38.00	41.70	68,376,304
22 Nov 17	41.66000 -0.62	42.73	40.40	42.50	55,834,268
21 Nov 17	42.28000 +0.73	42.51	41.16	41.43	57,119,928
20 Nov 17	41.55000 +1.75	41.63	39.27	40.10	52,462,844
17 Nov 17	39.80000 -0.90	40.80	39.42	40.50	47,076,080
16 Nov 17	40.70000 +1.06	41.00	38.92	39.32	62,353,476
15 Nov 17	39.64000 -2.06	41.38	38.89	41.20	92,001,208
14 Nov 17	41.70000 -1.30	43.66	41.70	43.03	48,830,668
13 Nov 17	43.00000 +0.47	43.51	42.06	42.52	35,877,832
10 Nov 17	42.53000 +1.23	42.88	40.80	41.29	43,234,904
09 Nov 17	41.30000 +1.60	41.66	39.67	39.98	35,280,172
08 Nov 17	39.70000 -0.41	41.00	39.08	40.09	46,878,504
07 Nov 17	40.11000 +0.21	40.88	39.65	39.76	39,131,536
06 Nov 17	39.90000 +0.95	41.00	38.62	38.62	52,319,344
03 Nov 17	38.95000 +0.33	39.71	38.80	39.00	32,527,888
02 Nov 17	38.62000 -0.03	38.99	37.80	38.62	25,132,732
01 Nov 17	38.65000 -0.63	39.48	38.30	39.45	47,801,232
31 Oct 17	39.28000 +2.48	39.28	36.91	36.91	55,929,916
30 Oct 17	36.80000 +0.80	37.48	36.30	36.30	43,744,400
27 Oct 17	36.00000 -0.18	36.68	35.58	36.30	30,053,128
26 Oct 17	36.18000 -0.73	36.92	35.90	36.06	38,825,060
25 Oct 17	36.91000 +1.15	37.00	35.77	35.97	30,200,076
24 Oct 17	35.76000 +0.06	35.88	35.20	35.55	19,402,876
23 Oct 17	35.70000 +0.10	36.30	35.50	35.65	20,187,584
20 Oct 17	35.60000 -0.46	36.10	35.35	36.06	20,056,098
19 Oct 17	36.06000 -0.75	37.11	36.00	36.77	24,874,360
18 Oct 17	36.81000 +0.71	36.81	35.62	36.35	32,256,570
17 Oct 17	36.10000 -0.34	36.80	35.65	36.25	40,201,704
16 Oct 17	36.44000 +1.44	36.88	35.21	35.81	50,792,200
13 Oct 17	35.00000 +0.20	35.58	34.60	35.19	31,676,344
12 Oct 17	34.80000 +0.24	34.96	34.26	34.60	44,150,144
11 Oct 17	34.56000 +2.15	34.56	32.48	32.48	82,759,048
10 Oct 17	32.41000 +0.28	32.70	32.01	32.30	33,990,520
09 Oct 17	32.13000 +0.13	32.80	31.96	32.66	50,743,940
29 Sep 17	32.00000 +0.54	32.01	31.44	31.52	25,815,132
28 Sep 17	31.46000 +0.21	31.85	31.25	31.29	27,738,916
27 Sep 17	31.25000 -0.23	31.67	31.25	31.27	36,456,264
26 Sep 17	31.48000 -0.40	31.90	31.10	31.71	23,647,924
25 Sep 17	31.88000 -0.89	32.88	31.50	32.86	28,496,012
22 Sep 17	32.77000 -0.18	33.06	32.35	32.95	26,819,178
21 Sep 17	32.95000 +0.81	32.98	32.16	32.49	34,292,704
20 Sep 17	32.14000 +0.05	32.28	31.92	32.10	19,508,400
19 Sep 17	32.09000 -0.05	32.40	31.74	32.39	19,779,766
18 Sep 17	32.14000 -0.45	33.11	32.12	32.83	39,707,292
15 Sep 17	32.59000 +0.14	32.91	32.48	32.89	17,973,814
14 Sep 17	32.45000 -0.60	33.11	32.44	33.11	19,164,816
13 Sep 17	33.05000 +0.31	33.07	32.30	32.74	21,089,638
12 Sep 17	32.74000 +0.14	32.93	32.00	32.80	39,118,088
11 Sep 17	32.60000 -0.43	33.68	32.32	33.22	35,195,040
08 Sep 17	33.03000 -0.15	33.47	32.84	33.05	22,383,284
07 Sep 17	33.18000 -0.54	33.68	32.82	33.57	26,793,098
06 Sep 17	33.72000 -0.40	34.18	33.31	34.18	29,693,172
05 Sep 17	34.12000 -0.25	34.57	33.73	34.11	29,431,342
04 Sep 17	34.37000 +1.43	34.47	32.72	32.97	59,739,792
01 Sep 17	32.94000 +0.79	33.26	32.16	32.16	60,895,300
31 Aug 17	32.15000 +0.28	32.22	31.23	32.00	30,966,588
30 Aug 17	31.87000 -0.03	32.20	31.74	32.02	20,346,012
29 Aug 17	31.90000 -0.11	32.33	31.70	32.17	26,230,808
28 Aug 17	32.01000 +0.96	32.15	31.18	31.21	51,012,008
25 Aug 17	31.05000 +0.55	31.20	30.53	30.53	21,654,292
24 Aug 17	30.50000 -0.53	31.23	30.44	30.99	29,435,288
23 Aug 17	31.03000 -0.27	31.56	30.85	31.56	14,317,552
22 Aug 17	31.30000 +0.25	31.62	31.11	31.12	27,522,476
21 Aug 17	31.05000 -0.11	31.52	30.62	31.28	33,249,756
18 Aug 17	31.16000 -0.29	31.68	31.02	31.15	21,495,124
17 Aug 17	31.45000 -0.18	31.88	31.10	31.76	37,663,684
16 Aug 17	31.63000 +1.09	32.00	30.28	30.42	74,223,768
15 Aug 17	30.54000 +0.39	30.82	30.01	30.24	44,642,344
14 Aug 17	30.15000 +0.92	30.16	29.00	29.20	52,060,552
11 Aug 17	29.23000 -0.41	30.04	29.14	29.45	26,381,336
10 Aug 17	29.64000 +0.56	30.09	29.02	29.08	42,374,664
09 Aug 17	29.08000 +0.52	29.36	28.43	28.58	33,292,608
08 Aug 17	28.56000 -0.37	29.18	28.50	28.90	20,284,556
07 Aug 17	28.93000 +0.30	29.15	28.17	28.62	22,933,660
04 Aug 17	28.63000 -0.06	28.99	28.02	28.70	34,318,116
03 Aug 17	28.69000 -0.93	29.75	28.58	29.70	49,949,192
02 Aug 17	29.62000 -0.08	30.07	29.47	29.70	27,317,794
01 Aug 17	29.70000 -0.30	30.21	29.47	30.08	28,459,934
31 Jul 17	30.00000 +0.13	30.30	29.33	29.88	31,874,396
28 Jul 17	29.87000 -0.11	30.10	29.59	30.00	20,454,756
27 Jul 17	29.98000 +0.24	30.18	29.21	29.90	27,582,280
26 Jul 17	29.74000 -0.78	30.96	29.70	30.96	42,239,616
25 Jul 17	30.52000 +0.06	31.06	30.46	30.78	35,543,016
24 Jul 17	30.46000 -0.13	30.88	29.78	30.88	46,247,580
21 Jul 17	30.59000 +0.59	31.27	30.40	30.46	67,132,576
20 Jul 17	30.00000 +0.03	30.30	29.65	30.00	39,997,596
19 Jul 17	29.97000 +1.10	30.10	28.88	28.98	57,452,168
18 Jul 17	28.87000 -0.91	29.75	28.22	29.20	68,111,632
17 Jul 17	29.78000 -0.35	30.25	28.53	30.25	49,071,204
14 Jul 17	30.13000 +0.03	30.45	29.85	30.42	30,429,940
13 Jul 17	30.10000 +0.39	30.40	29.61	29.86	49,540,852
12 Jul 17	29.71000 -0.90	30.92	29.41	30.81	56,258,744
11 Jul 17	30.61000 +1.20	30.77	29.53	29.61	68,675,096
10 Jul 17	29.41000 -0.72	30.06	29.00	30.03	54,122,220
07 Jul 17	30.13000 -0.72	30.62	30.03	30.62	41,831,732
06 Jul 17	30.85000 +0.10	31.34	30.12	30.60	56,515,224
05 Jul 17	30.75000 +0.54	30.96	29.82	30.05	56,480,800
04 Jul 17	30.21000 -1.03	31.13	29.72	31.01	89,711,552
03 Jul 17	31.24000 -1.06	32.28	30.90	32.28	60,494,192
30 Jun 17	32.30000 -0.20	32.49	31.81	32.00	43,387,264
29 Jun 17	32.50000 +1.25	32.50	31.40	31.40	71,194,216
28 Jun 17	31.25000 -0.43	31.96	31.00	31.41	63,954,680
27 Jun 17	31.68000 -0.35	32.14	31.23	32.14	68,259,352
26 Jun 17	32.03000 +0.33	32.54	31.73	31.97	82,239,176
23 Jun 17	31.70000 +0.49	32.07	31.10	31.50	74,746,248
22 Jun 17	31.21000 +0.06	31.64	30.88	31.13	96,461,528
21 Jun 17	31.15000 +1.96	31.17	29.20	29.29	107,548,936
20 Jun 17	29.19000 -0.05	29.56	28.93	29.50	39,679,704
19 Jun 17	29.24000 -0.30	29.73	28.98	29.60	45,655,688
16 Jun 17	29.54000 +0.38	29.56	28.68	29.35	69,839,664
15 Jun 17	29.16000 -0.14	29.55	28.70	29.28	68,569,464
14 Jun 17	29.30000 -1.42	30.68	29.29	30.68	80,189,840
13 Jun 17	30.72000 +0.02	31.20	30.01	30.30	55,328,008
12 Jun 17	30.70000 -0.52	31.33	30.12	30.82	69,862,480
09 Jun 17	31.22000 +1.66	31.59	29.90	29.90	78,417,192
08 Jun 17	29.56000 +0.01	29.91	29.23	29.54	45,684,840
07 Jun 17	29.55000 +0.93	29.78	28.66	28.66	61,133,228
06 Jun 17	28.62000 +0.63	28.65	27.68	27.95	39,290,784
05 Jun 17	27.99000 +0.13	28.45	27.58	27.60	30,723,636
02 Jun 17	27.86000 -0.09	28.36	27.51	28.00	46,313,836
01 Jun 17	27.95000 +1.45	28.56	26.45	26.50	83,797,576
31 May 17	26.50000 -0.24	27.07	25.90	26.75	57,197,152
26 May 17	26.74000 -0.57	27.56	26.45	27.41	57,266,052
25 May 17	27.31000 -0.62	28.03	26.81	27.75	47,814,608
24 May 17	27.93000 -0.20	28.12	27.37	27.80	41,305,984
23 May 17	28.13000 +0.21	28.80	27.68	27.89	63,539,520
22 May 17	27.92000 +1.34	27.99	26.33	26.50	51,929,004
19 May 17	26.58000 +0.30	27.05	25.83	26.29	39,231,556
18 May 17	26.28000 +0.35	26.35	25.25	25.76	45,729,108
17 May 17	25.93000 -1.24	27.06	25.80	27.05	66,908,832
16 May 17	27.17000 -12.99	27.27	26.03	26.45	47,887,756
15 May 17	40.16000 +1.26	40.16	38.94	38.94	27,715,672
12 May 17	38.90000 +0.21	39.37	38.17	38.69	18,043,656
11 May 17	38.69000 +0.24	39.00	38.02	38.12	28,320,372
10 May 17	38.45000 +1.97	39.05	36.11	36.11	40,286,624
09 May 17	36.48000 +0.88	36.56	35.26	35.75	22,840,512
08 May 17	35.60000 -1.40	37.40	35.53	37.40	24,500,002
05 May 17	37.00000 -0.25	37.78	36.88	37.25	17,409,612
04 May 17	37.25000 +1.26	37.48	35.60	36.30	22,796,568
03 May 17	35.99000 +0.20	36.50	35.51	35.68	18,077,992
02 May 17	35.79000 -0.78	36.28	35.00	35.56	16,051,636
28 Apr 17	36.57000 -0.13	36.57	35.24	36.21	27,494,074
27 Apr 17	36.70000 -0.90	37.35	35.49	37.30	36,796,408
26 Apr 17	37.60000 +0.05	38.15	37.07	37.55	28,814,676
25 Apr 17	37.55000 +1.52	38.08	36.02	36.20	35,884,400
24 Apr 17	36.03000 -0.27	36.89	35.01	36.41	26,261,756
21 Apr 17	36.30000 +0.43	37.10	35.31	36.00	28,833,072
20 Apr 17	35.87000 +1.45	36.47	34.41	34.55	43,207,592
19 Apr 17	34.42000 +0.20	34.90	33.98	34.68	23,247,512
18 Apr 17	34.22000 +1.27	34.34	33.09	33.29	36,646,448
17 Apr 17	32.95000 +0.34	33.30	32.58	32.80	18,243,248
14 Apr 17	32.61000 +0.23	33.57	32.49	33.05	27,692,372
13 Apr 17	32.38000 +0.33	32.46	31.86	32.06	13,955,655
12 Apr 17	32.05000 -0.07	32.52	31.69	32.14	13,502,708
11 Apr 17	32.12000 -0.29	32.52	31.60	32.41	19,455,058
10 Apr 17	32.41000 +0.02	32.76	32.02	32.39	11,626,510
07 Apr 17	32.39000 +0.31	32.51	32.00	32.06	17,182,552
06 Apr 17	32.08000 +0.18	32.34	31.80	31.92	21,022,580
05 Apr 17	31.90000 +0.00	33.03	31.76	32.05	38,627,432
31 Mar 17	31.90000 +0.18	32.22	31.68	31.70	17,247,524
30 Mar 17	31.72000 -0.78	32.65	31.03	32.37	25,048,604
29 Mar 17	32.50000 +0.04	33.17	32.39	32.50	14,400,231
28 Mar 17	32.46000 +0.01	32.95	32.23	32.37	12,654,665
27 Mar 17	32.45000 -0.17	33.26	32.31	32.77	17,272,708
24 Mar 17	32.62000 +1.08	33.43	31.42	31.51	29,261,464
23 Mar 17	31.54000 -0.01	31.78	31.35	31.50	11,840,414
22 Mar 17	31.55000 +0.87	31.69	30.36	30.40	19,772,370
21 Mar 17	30.68000 +0.50	30.68	29.93	30.20	14,397,139
20 Mar 17	30.18000 +0.02	30.60	29.95	30.16	7,534,874
17 Mar 17	30.16000 -0.17	30.67	30.14	30.35	12,061,070
16 Mar 17	30.33000 +0.38	30.48	30.12	30.20	13,771,735
15 Mar 17	29.95000 -0.03	30.11	29.87	30.10	7,410,356
14 Mar 17	29.98000 -0.20	30.35	29.80	30.20	11,328,884
13 Mar 17	30.18000 +0.62	30.44	29.51	29.55	20,542,956
10 Mar 17	29.56000 +0.62	29.70	28.87	28.94	19,007,258
09 Mar 17	28.94000 +0.02	29.18	28.80	28.90	9,315,839
08 Mar 17	28.92000 -0.08	29.50	28.88	29.48	11,616,679
07 Mar 17	29.00000 +0.12	29.75	28.88	29.01	19,937,492
06 Mar 17	28.88000 -0.07	29.19	28.80	29.00	13,874,917
03 Mar 17	28.95000 +0.45	28.98	28.16	28.50	11,066,771
02 Mar 17	28.50000 +0.46	28.60	28.11	28.11	13,195,941
01 Mar 17	28.04000 +0.06	28.48	27.90	28.01	13,579,524
28 Feb 17	27.98000 +0.05	28.13	27.78	27.87	10,272,827
27 Feb 17	27.93000 -0.31	28.54	27.82	28.18	13,177,813
24 Feb 17	28.24000 -0.65	28.88	28.18	28.76	14,493,283
23 Feb 17	28.89000 +0.11	29.35	28.60	28.94	20,512,924
22 Feb 17	28.78000 +0.13	28.96	28.41	28.66	14,435,536
21 Feb 17	28.65000 +0.00	28.98	28.21	28.80	16,488,387
20 Feb 17	28.65000 +0.48	28.96	28.26	28.56	27,683,094
17 Feb 17	28.17000 +0.26	29.40	27.80	27.90	34,961,840
16 Feb 17	27.91000 +0.80	27.95	27.02	27.31	22,626,756
15 Feb 17	27.11000 +0.03	27.33	26.97	27.28	12,162,641
14 Feb 17	27.08000 -0.06	27.30	26.89	27.10	10,914,035
13 Feb 17	27.14000 +0.93	27.30	26.30	26.32	19,633,276
10 Feb 17	26.21000 -0.18	26.48	26.20	26.46	12,586,010
09 Feb 17	26.39000 -0.19	26.80	26.37	26.55	10,845,559
08 Feb 17	26.58000 +0.73	26.64	25.70	25.93	13,692,183
07 Feb 17	25.85000 -0.15	26.15	25.70	26.10	11,885,919
06 Feb 17	26.00000 -0.39	26.67	25.87	26.39	18,663,476
03 Feb 17	26.39000 +0.26	26.50	26.06	26.28	17,964,374
26 Jan 17	26.13000 +0.07	26.33	25.88	26.11	11,237,282
25 Jan 17	26.06000 +0.36	26.34	25.55	25.60	18,510,004
24 Jan 17	25.70000 +0.47	25.78	25.25	25.30	19,816,544
23 Jan 17	25.23000 +0.11	25.49	25.06	25.17	11,563,259
20 Jan 17	25.12000 +0.13	25.19	24.86	24.98	9,305,403
19 Jan 17	24.99000 -0.01	25.16	24.85	25.01	16,105,024
18 Jan 17	25.00000 +0.53	25.06	24.39	24.39	30,855,328
17 Jan 17	24.47000 +0.31	24.49	24.11	24.35	17,920,288
16 Jan 17	24.16000 -0.24	24.50	23.93	24.36	16,833,630
13 Jan 17	24.40000 +0.10	24.64	24.22	24.44	13,862,312
12 Jan 17	24.30000 -0.27	24.60	24.08	24.49	10,642,322
11 Jan 17	24.57000 -0.01	24.96	24.56	24.77	23,892,208
10 Jan 17	24.58000 +0.32	24.81	24.28	24.30	23,081,138
09 Jan 17	24.26000 +0.16	24.51	23.85	23.91	16,726,097
06 Jan 17	24.10000 -0.20	24.44	24.02	24.32	16,384,507
05 Jan 17	24.30000 +0.14	24.35	23.78	24.16	18,867,412
04 Jan 17	24.16000 -0.08	24.31	24.01	24.20	20,674,062
03 Jan 17	24.24000 +0.43	24.39	23.78	23.95	13,331,281
30 Dec 16	23.81000 +0.02	24.07	23.79	23.97	6,829,004
29 Dec 16	23.79000 +0.11	23.94	23.58	23.66	9,766,638
28 Dec 16	23.68000 +0.48	23.97	23.41	23.45	20,487,360
27 Dec 16	23.20000 +0.23	23.61	23.15	23.51	13,072,818
26 Dec 16	22.97000 -0.29	23.22	22.71	23.22	9,537,997
23 Dec 16	23.26000 +0.35	23.56	22.61	23.00	19,054,984
22 Dec 16	22.91000 -0.25	23.27	22.88	23.16	10,017,447
21 Dec 16	23.16000 +0.03	23.44	23.08	23.12	9,463,172
20 Dec 16	23.13000 -0.25	23.37	23.01	23.37	8,305,911
19 Dec 16	23.38000 -0.41	23.84	23.25	23.75	9,785,739
16 Dec 16	23.79000 -0.18	24.05	23.60	23.60	13,672,401
15 Dec 16	23.97000 +0.05	24.08	23.62	23.90	9,152,754
14 Dec 16	23.92000 -0.23	24.22	23.88	24.18	10,264,819
13 Dec 16	24.15000 +0.02	24.37	23.90	24.26	22,601,036
12 Dec 16	24.13000 -1.02	25.23	24.02	25.13	23,749,702
09 Dec 16	25.15000 +0.25	25.29	24.95	24.95	14,275,270
08 Dec 16	24.90000 -0.28	25.33	24.77	25.16	15,969,499
07 Dec 16	25.18000 -0.28	25.62	25.00	25.44	18,031,356
06 Dec 16	25.46000 +0.04	25.94	25.39	25.55	22,500,904
05 Dec 16	25.42000 +0.25	25.58	25.06	25.19	21,070,708
02 Dec 16	25.17000 -0.23	25.45	25.03	25.40	13,072,904
01 Dec 16	25.40000 +0.40	25.50	24.88	25.28	20,826,180
30 Nov 16	25.00000 -0.36	25.74	24.95	25.35	23,450,546
29 Nov 16	25.36000 +0.38	25.88	24.80	24.90	36,463,156
28 Nov 16	24.98000 +0.36	25.28	24.76	24.94	27,063,896
25 Nov 16	24.62000 +0.29	24.65	24.18	24.18	16,309,508
24 Nov 16	24.33000 +0.00	24.55	24.10	24.31	12,616,467
23 Nov 16	24.33000 +0.13	24.40	24.06	24.30	16,414,501
22 Nov 16	24.20000 -0.17	24.48	24.16	24.48	11,101,695
21 Nov 16	24.37000 +0.00	24.55	24.26	24.44	10,874,438
18 Nov 16	24.37000 +0.00	24.44	24.27	24.32	6,141,218
17 Nov 16	24.37000 -0.20	24.57	24.10	24.56	8,709,787
16 Nov 16	24.57000 +0.23	24.69	24.35	24.35	16,948,896
15 Nov 16	24.34000 +0.14	24.35	24.13	24.28	11,848,046
14 Nov 16	24.20000 +0.09	24.33	24.08	24.11	12,094,388
11 Nov 16	24.11000 -0.16	24.35	24.00	24.34	10,336,826
10 Nov 16	24.27000 +0.26	24.50	24.00	24.28	17,231,926
09 Nov 16	24.01000 -0.49	24.50	23.69	24.49	15,447,484
08 Nov 16	24.50000 +0.31	24.51	24.18	24.34	10,793,121
07 Nov 16	24.19000 -0.26	24.49	24.18	24.41	11,039,553
04 Nov 16	24.45000 -0.10	24.82	24.40	24.55	11,859,523
03 Nov 16	24.55000 +0.04	24.58	24.37	24.52	8,073,353
02 Nov 16	24.51000 -0.21	24.86	24.48	24.80	9,944,032
01 Nov 16	24.72000 +0.18	24.78	24.54	24.54	6,013,205
31 Oct 16	24.54000 -0.37	24.92	24.43	24.92	11,074,662
28 Oct 16	24.91000 +0.07	24.94	24.76	24.76	8,586,372
27 Oct 16	24.84000 +0.01	24.89	24.68	24.89	6,909,931
26 Oct 16	24.83000 +0.02	25.03	24.63	24.73	13,738,144
25 Oct 16	24.81000 -0.37	25.24	24.65	25.10	18,654,852
24 Oct 16	25.18000 -0.14	25.57	24.99	25.30	15,611,295
21 Oct 16	25.32000 +0.10	25.45	25.06	25.29	7,831,891
20 Oct 16	25.22000 +0.22	25.42	25.00	25.29	11,685,169
19 Oct 16	25.00000 +0.10	25.44	24.90	25.10	14,440,458
18 Oct 16	24.90000 +0.20	24.95	24.65	24.78	7,975,156
17 Oct 16	24.70000 -0.46	25.28	24.58	25.16	10,653,778
14 Oct 16	25.16000 +0.02	25.46	25.05	25.20	10,696,398
13 Oct 16	25.14000 +0.14	25.49	24.96	25.12	23,753,464
12 Oct 16	25.00000 +1.10	25.00	23.91	23.95	25,240,496
11 Oct 16	23.90000 +0.10	23.97	23.60	23.60	13,174,914
10 Oct 16	23.80000 -0.67	24.76	23.58	24.48	27,738,392
30 Sep 16	24.47000 +0.25	24.87	24.22	24.27	8,447,389
29 Sep 16	24.22000 +0.32	24.29	23.95	24.03	6,230,059
28 Sep 16	23.90000 -0.20	24.23	23.86	24.20	5,139,870
27 Sep 16	24.10000 +0.10	24.18	23.69	23.96	7,944,195
26 Sep 16	24.00000 -0.52	24.47	23.91	24.47	8,072,411
23 Sep 16	24.52000 -0.18	24.70	24.40	24.70	6,377,924
22 Sep 16	24.70000 +0.14	24.95	24.61	24.63	8,363,516
21 Sep 16	24.56000 -0.08	24.69	24.50	24.66	4,043,349
20 Sep 16	24.64000 -0.20	24.89	24.50	24.89	6,305,403
19 Sep 16	24.84000 +0.13	25.25	24.64	24.70	11,344,899
14 Sep 16	24.71000 +0.59	24.75	24.01	24.12	10,732,474
13 Sep 16	24.12000 +0.12	24.39	24.07	24.07	5,564,781
12 Sep 16	24.00000 -0.57	24.50	23.87	24.01	11,340,703
09 Sep 16	24.57000 -0.52	25.09	24.51	25.09	10,168,443
08 Sep 16	25.09000 -0.21	25.24	25.02	25.21	5,849,120
07 Sep 16	25.30000 -0.06	25.48	25.05	25.36	10,655,446
06 Sep 16	25.36000 +0.68	25.47	24.50	24.68	15,063,043
05 Sep 16	24.68000 +0.37	24.74	24.31	24.50	8,812,411
02 Sep 16	24.31000 -0.66	24.95	24.20	24.87	17,357,348
01 Sep 16	24.97000 -0.11	25.38	24.96	25.10	6,965,467
31 Aug 16	25.08000 +0.11	25.15	24.83	24.90	9,927,486
30 Aug 16	24.97000 -0.83	25.88	24.88	25.85	20,384,202
29 Aug 16	25.80000 -0.19	26.09	25.70	26.01	8,901,639
26 Aug 16	25.99000 -0.16	26.35	25.89	26.25	7,300,838
25 Aug 16	26.15000 -0.05	26.19	25.75	26.19	10,094,776
24 Aug 16	26.20000 +0.31	26.26	25.70	25.89	14,077,923
23 Aug 16	25.89000 +0.36	26.10	25.43	25.43	10,620,527
22 Aug 16	25.53000 -0.37	26.19	25.50	25.90	11,561,343
19 Aug 16	25.90000 -0.23	26.13	25.78	26.09	12,058,340
18 Aug 16	26.13000 -0.37	26.80	25.90	26.66	18,589,492
17 Aug 16	26.50000 +0.61	26.99	26.07	26.24	24,523,100
16 Aug 16	25.89000 -0.14	26.55	25.81	26.28	16,520,175
15 Aug 16	26.03000 +0.44	26.40	25.52	25.81	20,493,428
12 Aug 16	25.59000 +0.47	25.60	25.09	25.28	11,606,432
11 Aug 16	25.12000 -0.11	25.63	25.08	25.27	9,877,365
10 Aug 16	25.23000 -0.42	25.83	25.20	25.65	10,747,616
09 Aug 16	25.65000 +0.24	25.81	25.23	25.37	9,127,697
08 Aug 16	25.41000 +0.20	25.48	24.71	25.21	9,268,513
05 Aug 16	25.21000 -0.29	25.78	25.19	25.47	12,411,142
04 Aug 16	25.50000 +0.00	25.66	25.05	25.50	9,113,542
03 Aug 16	25.50000 +0.70	25.54	24.72	24.80	16,946,736
02 Aug 16	24.80000 -0.14	25.21	24.55	24.76	13,629,352
01 Aug 16	24.94000 -0.91	25.83	24.80	25.83	22,511,000
29 Jul 16	25.85000 -0.29	26.26	25.48	25.98	17,621,736
28 Jul 16	26.14000 +0.83	26.25	25.33	25.49	29,205,858
27 Jul 16	25.31000 -0.14	26.58	24.72	25.49	48,153,544
26 Jul 16	25.45000 +0.83	25.47	24.68	24.68	21,877,842
25 Jul 16	24.62000 -0.17	24.98	24.52	24.57	15,323,629
22 Jul 16	24.79000 -0.35	25.21	24.60	25.20	16,636,633
21 Jul 16	25.14000 +0.68	25.46	24.50	24.50	22,645,026
20 Jul 16	24.46000 +0.06	24.80	24.30	24.48	11,639,910
19 Jul 16	24.40000 -0.45	25.15	24.19	24.84	21,722,794
18 Jul 16	24.85000 -0.36	25.29	24.61	25.20	20,962,384
15 Jul 16	25.21000 +1.05	25.30	24.30	24.30	31,637,846
14 Jul 16	24.16000 +0.18	24.21	23.81	23.98	11,124,521
13 Jul 16	23.98000 +0.04	24.28	23.86	24.28	14,870,225
12 Jul 16	23.94000 +0.53	24.04	23.41	23.48	17,763,348
11 Jul 16	23.41000 -0.50	24.16	23.33	24.16	20,488,996
08 Jul 16	23.91000 +0.09	24.06	23.69	24.05	13,113,396
07 Jul 16	23.82000 -0.28	24.11	23.70	24.00	16,513,296
06 Jul 16	24.10000 +0.73	24.40	23.08	23.39	36,588,232
05 Jul 16	23.37000 -0.29	23.66	23.30	23.66	22,722,676
04 Jul 16	23.66000 +1.33	24.00	22.06	22.28	45,744,808
01 Jul 16	22.33000 +0.87	22.49	21.46	21.47	32,131,776
30 Jun 16	21.46000 +0.09	21.69	21.30	21.37	14,810,791
29 Jun 16	21.37000 +0.13	21.55	21.24	21.39	16,476,507
28 Jun 16	21.24000 +0.02	21.32	21.05	21.19	11,091,799
27 Jun 16	21.22000 +0.22	21.30	20.78	20.80	11,833,611
24 Jun 16	21.00000 -0.17	21.45	20.52	21.10	16,613,486
23 Jun 16	21.17000 -0.15	21.42	21.06	21.30	7,078,800
22 Jun 16	21.32000 +0.15	21.36	21.03	21.16	7,612,061
21 Jun 16	21.17000 -0.17	21.49	21.11	21.39	12,848,030
20 Jun 16	21.34000 +0.22	21.50	20.88	21.12	14,417,524
17 Jun 16	21.12000 +0.24	21.38	20.92	20.95	15,515,532
16 Jun 16	20.88000 -0.24	21.13	20.80	21.00	10,861,268
15 Jun 16	21.12000 +0.32	21.20	20.41	20.42	19,132,920
14 Jun 16	20.80000 +0.30	20.88	20.50	20.53	12,783,446
13 Jun 16	20.50000 -0.50	21.13	20.50	20.98	18,838,296
08 Jun 16	21.00000 -0.13	21.19	20.96	21.12	17,074,064
07 Jun 16	21.13000 -0.04	21.29	21.03	21.17	15,267,867
06 Jun 16	21.17000 -0.21	21.46	21.08	21.37	17,959,680
03 Jun 16	21.38000 +0.42	21.56	20.87	20.95	19,921,524
02 Jun 16	20.96000 -0.19	21.18	20.70	21.15	15,953,570
01 Jun 16	21.15000 +0.04	21.25	20.95	20.99	18,994,852
31 May 16	21.11000 +0.62	21.18	20.40	20.50	25,809,372
30 May 16	20.49000 -0.01	20.63	20.30	20.40	13,793,393
27 May 16	20.50000 -0.10	20.83	20.45	20.58	12,591,365
26 May 16	20.60000 -0.11	20.98	20.28	20.85	16,174,285
25 May 16	20.71000 -0.14	21.24	20.70	20.98	12,806,188
24 May 16	20.85000 +0.14	21.09	20.57	20.75	11,303,778
23 May 16	20.71000 +0.10	20.88	20.60	20.75	9,628,371
20 May 16	20.61000 +0.04	20.88	20.33	20.38	7,650,650
19 May 16	20.57000 -0.21	20.98	20.51	20.60	9,073,947
18 May 16	20.78000 -11.97	21.39	20.30	21.39	17,532,418
17 May 16	32.75000 -0.21	33.20	32.61	33.00	13,371,435
16 May 16	32.96000 +1.21	32.98	31.70	31.75	15,137,440
13 May 16	31.75000 -0.29	32.15	31.52	32.00	10,958,564
12 May 16	32.04000 +0.86	32.07	30.72	30.96	13,645,789
11 May 16	31.18000 +0.38	31.66	30.96	30.96	10,839,583
10 May 16	30.80000 +0.32	31.12	30.47	30.47	7,440,613
09 May 16	30.48000 -0.47	30.91	30.21	30.80	7,447,114
06 May 16	30.95000 -1.18	32.13	30.91	32.11	11,738,912
05 May 16	32.13000 +0.51	32.25	31.52	31.53	11,741,356
04 May 16	31.62000 +0.24	31.88	31.25	31.34	12,453,455
03 May 16	31.38000 +0.91	31.69	30.49	30.49	14,278,250
29 Apr 16	30.47000 +0.12	30.69	30.12	30.25	6,348,769
28 Apr 16	30.35000 -0.31	30.74	30.00	30.69	8,227,922
27 Apr 16	30.66000 -0.25	31.18	30.61	30.92	5,373,425
26 Apr 16	30.91000 -0.30	31.30	30.55	31.02	6,298,547
25 Apr 16	31.21000 +0.04	31.37	30.38	31.24	12,012,660
22 Apr 16	31.17000 +0.72	31.30	30.26	30.45	11,346,251
21 Apr 16	30.45000 +0.24	30.59	29.48	29.50	16,346,848
20 Apr 16	30.21000 -0.49	30.92	29.29	30.82	22,164,876
19 Apr 16	30.70000 -0.20	31.09	30.61	30.89	9,084,225
18 Apr 16	30.90000 -0.50	31.22	30.67	31.22	9,617,187
15 Apr 16	31.40000 +0.21	31.43	31.00	31.20	8,451,754
14 Apr 16	31.19000 +0.06	31.45	30.93	31.38	10,900,637
13 Apr 16	31.13000 +0.73	31.31	30.50	30.70	19,676,964
12 Apr 16	30.40000 -0.62	31.15	30.38	31.07	12,717,275
11 Apr 16	31.02000 +0.36	31.39	30.80	30.80	18,472,538
08 Apr 16	30.66000 -0.04	30.93	30.30	30.51	11,587,992
07 Apr 16	30.70000 -0.66	31.48	30.68	31.37	12,351,160
06 Apr 16	31.36000 -0.04	31.45	30.94	31.10	10,282,235
05 Apr 16	31.40000 +0.90	31.43	30.50	30.50	12,271,801
01 Apr 16	30.50000 -0.32	31.10	30.36	30.82	8,699,496
31 Mar 16	30.82000 -0.28	31.73	30.76	31.31	12,996,007
30 Mar 16	31.10000 +1.25	31.16	30.17	30.20	15,881,131
29 Mar 16	29.85000 -0.73	30.54	29.71	30.54	15,353,642
28 Mar 16	30.58000 -0.06	31.56	30.26	30.86	12,876,289
25 Mar 16	30.64000 -0.40	31.30	30.32	30.98	14,177,409
24 Mar 16	31.04000 -0.85	31.58	30.87	31.51	13,675,006
23 Mar 16	31.89000 +0.12	32.61	31.50	32.41	13,412,443
22 Mar 16	31.77000 -0.63	32.24	31.61	32.20	15,224,426
21 Mar 16	32.40000 +1.51	32.41	31.07	31.07	27,341,454
18 Mar 16	30.89000 +0.89	31.17	30.20	30.22	20,280,560
17 Mar 16	30.00000 +0.79	30.19	29.30	29.59	11,544,781
16 Mar 16	29.21000 -0.40	29.90	29.08	29.72	9,535,532
15 Mar 16	29.61000 +0.19	30.45	29.48	29.59	11,519,851
14 Mar 16	29.42000 +0.72	29.91	29.03	29.08	10,943,572
11 Mar 16	28.70000 +0.04	29.02	28.27	28.41	7,017,160
10 Mar 16	28.66000 -0.40	29.58	28.62	29.08	7,995,586
09 Mar 16	29.06000 -0.59	29.60	28.81	29.05	9,287,102
08 Mar 16	29.65000 -0.24	29.93	28.53	29.90	13,711,689
07 Mar 16	29.89000 -0.10	31.27	29.65	30.02	19,626,648
04 Mar 16	29.99000 +0.77	30.25	29.15	29.25	31,102,728
03 Mar 16	29.22000 -0.56	29.76	29.14	29.67	18,122,720
02 Mar 16	29.78000 +1.00	29.87	28.76	29.19	24,914,088
01 Mar 16	28.78000 +1.04	28.96	27.51	27.74	18,252,868
29 Feb 16	27.74000 -0.85	28.25	27.10	28.25	19,632,440
26 Feb 16	28.59000 +1.09	28.84	27.60	27.99	23,858,860
25 Feb 16	27.50000 -1.40	29.00	26.94	29.00	29,592,910
24 Feb 16	28.90000 +1.29	29.97	28.55	28.57	37,018,340
23 Feb 16	27.61000 -0.38	28.20	27.37	27.99	26,080,370
22 Feb 16	27.99000 +1.74	28.30	26.56	26.79	39,252,716
19 Feb 16	26.25000 -0.44	26.60	26.02	26.48	23,565,200
18 Feb 16	26.69000 -1.03	28.48	26.60	28.32	31,755,512
17 Feb 16	27.72000 +0.02	27.77	27.27	27.51	10,206,620
16 Feb 16	27.70000 +0.63	27.92	27.16	27.16	12,180,326
15 Feb 16	27.07000 +0.15	27.16	25.86	25.86	8,414,069
05 Feb 16	26.92000 -0.25	27.40	26.90	27.31	5,109,811
04 Feb 16	27.17000 +0.33	27.65	26.91	26.91	11,709,108
03 Feb 16	26.84000 -0.22	27.14	26.60	26.80	8,161,985
02 Feb 16	27.06000 +0.77	27.39	26.20	26.41	13,296,665
01 Feb 16	26.29000 -0.26	26.83	26.00	26.39	13,744,421
29 Jan 16	26.55000 +2.08	26.85	24.46	24.46	26,528,648
28 Jan 16	24.47000 -0.51	24.98	24.31	24.71	14,159,033
27 Jan 16	24.98000 +0.78	25.30	23.72	24.60	23,533,664
26 Jan 16	24.20000 -2.12	26.05	24.06	26.05	18,790,224
25 Jan 16	26.32000 +0.35	26.58	26.05	26.20	12,892,774
22 Jan 16	25.97000 -0.04	26.50	25.35	26.50	18,265,492
21 Jan 16	26.01000 -1.19	27.15	26.00	26.75	22,732,296
20 Jan 16	27.20000 -1.36	28.32	27.15	27.99	27,662,280
19 Jan 16	28.56000 +0.30	28.58	26.30	27.50	51,070,528
18 Jan 16	28.26000 -0.03	28.63	27.60	27.71	12,664,958
15 Jan 16	28.29000 -1.07	29.31	27.80	29.31	15,658,323
14 Jan 16	29.36000 +0.85	29.37	27.70	27.99	17,894,644
13 Jan 16	28.51000 -0.42	29.43	28.30	29.30	11,807,061
12 Jan 16	28.93000 -0.32	29.81	28.81	29.68	16,245,307
11 Jan 16	29.25000 -1.71	31.27	29.00	30.59	18,041,118
08 Jan 16	30.96000 +0.95	31.52	29.70	31.01	17,540,424
07 Jan 16	30.01000 -2.52	31.99	29.80	31.99	3,111,400
06 Jan 16	32.53000 +0.11	32.88	32.02	32.39	11,173,181
05 Jan 16	32.42000 +1.18	32.46	30.21	30.60	23,691,020
04 Jan 16	31.24000 -3.15	34.57	31.14	34.51	14,432,817
31 Dec 15	34.39000 -0.56	35.07	34.37	34.95	10,167,421
30 Dec 15	34.95000 +0.30	35.29	34.63	34.79	14,633,803
29 Dec 15	34.65000 +0.02	34.95	34.32	34.61	9,783,092
28 Dec 15	34.63000 -0.67	35.80	34.62	35.46	15,271,347
25 Dec 15	35.30000 +0.10	35.33	34.90	35.20	9,647,536
24 Dec 15	35.20000 -0.71	35.90	34.75	35.90	15,351,968
23 Dec 15	35.91000 -0.01	36.49	35.73	35.92	18,571,958
22 Dec 15	35.92000 -0.05	36.49	35.69	36.00	17,979,140
21 Dec 15	35.97000 +1.52	36.38	34.32	34.49	39,499,952
18 Dec 15	34.45000 -0.20	34.85	34.28	34.80	12,890,961
17 Dec 15	34.65000 +0.65	34.78	34.17	34.20	17,479,120
16 Dec 15	34.00000 -0.07	34.40	33.90	34.23	12,251,300
15 Dec 15	34.07000 +0.12	34.28	33.77	34.04	9,929,148
14 Dec 15	33.95000 +0.47	34.00	32.97	33.25	11,205,982
11 Dec 15	33.48000 -0.07	33.87	33.46	33.59	7,516,687
10 Dec 15	33.55000 -0.09	33.94	33.48	33.64	9,284,430
09 Dec 15	33.64000 -0.74	34.35	33.50	34.20	14,488,179
08 Dec 15	34.38000 -0.56	35.27	34.26	34.95	11,640,845
07 Dec 15	34.94000 +0.66	35.33	34.15	34.37	17,430,348
04 Dec 15	34.28000 -0.43	34.70	33.99	34.49	15,908,691
03 Dec 15	34.71000 -0.06	34.96	34.34	34.77	12,636,769
02 Dec 15	34.77000 +1.00	34.89	33.58	34.10	17,331,456
01 Dec 15	33.77000 +0.18	33.85	33.16	33.70	13,097,598
30 Nov 15	33.59000 +0.23	33.98	32.44	33.30	24,107,580
27 Nov 15	33.36000 -2.49	35.75	33.02	35.75	32,039,648
26 Nov 15	35.85000 -0.25	36.39	35.81	36.19	20,552,024
25 Nov 15	36.10000 +0.21	36.26	35.84	35.91	19,926,836
24 Nov 15	35.89000 -0.18	36.20	35.55	36.10	15,808,391
23 Nov 15	36.07000 +0.00	36.88	35.80	36.15	26,232,824
20 Nov 15	36.07000 -0.40	36.60	35.92	36.58	20,472,936
19 Nov 15	36.47000 +0.93	36.66	35.47	35.62	24,347,368
18 Nov 15	35.54000 -0.86	36.66	35.50	36.40	22,912,336
17 Nov 15	36.40000 -0.90	37.50	36.31	37.35	44,898,276
16 Nov 15	37.30000 +1.82	38.47	36.51	36.99	72,528,368
13 Nov 15	35.48000 -1.16	36.49	35.45	36.15	22,135,320
12 Nov 15	36.64000 +0.67	36.67	35.80	36.12	30,096,304
11 Nov 15	35.97000 -0.13	36.52	35.59	36.11	27,134,724
10 Nov 15	36.10000 -0.48	37.50	35.84	36.40	34,349,120
09 Nov 15	36.58000 +0.63	37.30	35.53	35.54	40,167,788
06 Nov 15	35.95000 +0.53	36.34	35.60	36.33	30,034,100
05 Nov 15	35.42000 +0.07	36.30	34.76	35.39	38,244,896
04 Nov 15	35.35000 +1.39	35.38	34.00	34.13	31,735,418
03 Nov 15	33.96000 -0.97	35.09	33.75	34.79	21,506,576
02 Nov 15	34.93000 +0.30	35.95	34.00	34.18	32,490,352
30 Oct 15	34.63000 +1.10	35.00	33.27	33.83	33,456,588
29 Oct 15	33.53000 -0.05	33.80	33.08	33.48	18,614,112
28 Oct 15	33.58000 -0.31	34.42	33.36	33.79	27,202,440
27 Oct 15	33.89000 -0.10	33.99	33.02	33.98	25,909,068
26 Oct 15	33.99000 -0.16	34.78	33.58	34.78	29,629,572
23 Oct 15	34.15000 -0.10	34.57	33.18	34.36	31,016,470
22 Oct 15	34.25000 +1.03	34.35	33.12	33.40	20,732,226
21 Oct 15	33.22000 -1.78	36.10	33.10	34.99	34,637,056
20 Oct 15	35.00000 -0.20	35.65	34.58	35.20	41,957,200
19 Oct 15	35.20000 -1.20	37.00	34.95	36.80	25,856,904
16 Oct 15	36.40000 +0.51	37.36	36.20	36.20	20,348,576
15 Oct 15	35.89000 +1.09	35.89	34.70	34.99	17,821,604
14 Oct 15	34.80000 -1.15	36.20	34.80	35.80	16,482,399
13 Oct 15	35.95000 +0.12	36.29	35.45	35.60	13,362,826
12 Oct 15	35.83000 +1.92	36.33	34.41	34.68	21,438,876
09 Oct 15	33.91000 -0.07	34.03	33.61	33.80	10,916,100
08 Oct 15	33.98000 +1.40	34.50	33.76	34.01	27,762,950
30 Sep 15	32.58000 +1.14	32.84	31.52	31.78	14,185,743
29 Sep 15	31.44000 -0.18	32.01	31.01	31.11	9,599,460
28 Sep 15	31.62000 +0.36	31.70	30.89	31.60	10,647,052
25 Sep 15	31.26000 -1.37	32.85	31.00	32.53	14,734,225
24 Sep 15	32.63000 +0.04	33.38	32.40	32.99	16,028,000
23 Sep 15	32.59000 -0.26	33.35	32.33	32.41	15,204,245
22 Sep 15	32.85000 -0.45	33.47	32.54	33.40	18,205,364
21 Sep 15	33.30000 +1.40	33.56	31.36	31.75	25,526,972
18 Sep 15	31.90000 +0.88	32.32	31.49	31.81	21,792,172
17 Sep 15	31.02000 +0.22	32.88	30.00	30.07	39,670,960
16 Sep 15	30.80000 +2.32	31.28	28.41	28.67	25,709,960
15 Sep 15	28.48000 -1.09	29.49	28.01	28.85	29,958,608
14 Sep 15	29.57000 -3.28	33.58	29.57	33.30	30,840,688
11 Sep 15	32.85000 +1.18	32.93	31.20	31.50	27,117,492
10 Sep 15	31.67000 -1.59	32.94	30.63	32.50	33,126,300
09 Sep 15	33.26000 +0.87	35.62	30.20	30.20	73,038,272
08 Jul 15	32.39000 -0.85	33.89	29.92	30.30	124,610,832
07 Jul 15	33.24000 -2.66	35.20	32.50	34.50	104,089,872
06 Jul 15	35.90000 -2.40	41.97	34.55	41.97	96,547,896
03 Jul 15	38.30000 -3.50	43.01	37.62	41.00	72,671,328
02 Jul 15	41.80000 -0.98	43.87	40.00	42.50	63,493,728
01 Jul 15	42.78000 -2.02	46.39	41.50	44.30	80,226,544
30 Jun 15	44.80000 +4.01	44.87	38.50	40.00	94,161,272
29 Jun 15	40.79000 +0.20	42.70	36.58	42.39	83,781,640
26 Jun 15	40.59000 -3.11	43.50	39.34	42.63	63,692,448
25 Jun 15	43.70000 -0.55	45.77	43.00	44.00	58,956,556
24 Jun 15	44.25000 +1.56	44.99	43.04	44.11	61,137,404
23 Jun 15	42.69000 +3.88	42.69	37.95	39.00	72,324,544
19 Jun 15	38.81000 -3.04	41.60	38.62	41.60	43,274,016
18 Jun 15	41.85000 -1.60	43.86	41.70	42.80	34,092,648
17 Jun 15	43.45000 +1.47	44.00	41.60	41.66	38,728,312
16 Jun 15	41.98000 -2.30	43.97	41.50	43.05	49,297,180
15 Jun 15	44.28000 -3.17	47.30	44.20	47.30	63,354,716
12 Jun 15	47.45000 +0.23	49.19	47.38	47.60	65,798,988
11 Jun 15	47.22000 +0.51	47.66	46.20	46.60	59,017,320
10 Jun 15	46.71000 +1.76	47.75	44.01	44.59	69,713,024
09 Jun 15	44.95000 -0.62	46.38	44.57	45.10	45,315,848
08 Jun 15	45.57000 -0.27	46.46	43.60	46.00	54,539,772
05 Jun 15	45.84000 +1.44	46.98	44.78	44.78	60,532,848
04 Jun 15	44.40000 -1.00	45.50	41.05	45.42	64,512,248
03 Jun 15	45.40000 -1.81	47.79	44.68	47.50	60,367,460
02 Jun 15	47.21000 +0.29	47.88	46.00	46.99	67,894,464
01 Jun 15	46.92000 +1.56	47.58	44.71	45.49	72,356,176
29 May 15	45.36000 +0.18	46.97	41.02	44.30	96,144,752
28 May 15	45.18000 -5.02	51.36	45.18	51.00	136,080,608
27 May 15	50.20000 -2.10	56.00	50.00	55.99	139,687,600
26 May 15	52.30000 +0.86	56.48	49.50	52.00	118,375,960
25 May 15	51.44000 +4.68	51.44	45.85	46.76	108,648,728
22 May 15	46.76000 +1.66	49.61	45.51	48.00	93,324,744
21 May 15	45.10000 +4.10	45.10	41.90	42.47	47,835,932
20 May 15	41.00000 +1.52	43.34	39.79	40.58	61,052,264
19 May 15	39.48000 +3.59	39.48	36.50	37.85	53,242,848
18 May 15	35.89000 +1.01	36.34	34.58	34.77	36,160,036
15 May 15	34.88000 +0.34	35.45	34.01	34.55	32,068,492
14 May 15	34.54000 -1.14	36.48	34.48	36.47	36,856,576
13 May 15	35.68000 +0.34	36.88	34.65	35.32	47,874,552
12 May 15	35.34000 +0.34	36.01	34.33	34.75	51,633,744
11 May 15	35.00000 +0.73	35.30	33.70	34.21	52,404,712
08 May 15	34.27000 +2.20	34.38	32.30	32.52	51,131,476
07 May 15	32.07000 +0.72	32.50	31.26	31.40	29,053,320
06 May 15	31.35000 +0.24	32.48	31.19	31.49	30,047,388
05 May 15	31.11000 -1.62	32.60	30.97	32.57	32,037,244
04 May 15	32.73000 -0.02	33.28	32.51	32.96	30,042,544
30 Apr 15	32.75000 +0.55	33.38	32.20	32.36	38,207,140
29 Apr 15	32.20000 +0.30	32.70	31.60	31.86	30,080,048
28 Apr 15	31.90000 -0.80	33.85	31.46	33.21	44,416,664
27 Apr 15	32.70000 +0.10	34.21	32.42	32.75	42,999,440
24 Apr 15	32.60000 -0.77	33.30	31.84	32.93	46,042,608
23 Apr 15	33.37000 +0.64	34.24	32.10	32.76	59,161,040
22 Apr 15	32.73000 +1.37	32.98	31.80	32.05	57,536,380
21 Apr 15	31.36000 +1.78	31.40	29.93	29.93	41,976,360
20 Apr 15	29.58000 -0.92	30.33	29.38	30.33	40,106,756
17 Apr 15	30.50000 -0.29	31.66	30.36	31.13	42,387,232
16 Apr 15	30.79000 +1.05	31.05	29.03	29.66	36,428,084
15 Apr 15	29.74000 -1.26	30.90	29.66	30.89	39,342,808
14 Apr 15	31.00000 -1.00	32.35	31.00	32.00	40,223,000
13 Apr 15	32.00000 -0.05	32.85	31.81	32.30	48,644,348
10 Apr 15	32.05000 +1.02	32.40	30.70	31.02	40,208,176
09 Apr 15	31.03000 -0.67	31.72	30.42	31.72	42,963,920
08 Apr 15	31.70000 -0.30	32.25	30.60	32.00	57,807,068
07 Apr 15	32.00000 -0.17	33.59	32.00	32.30	63,502,060
03 Apr 15	32.17000 +0.00	32.70	31.50	32.20	42,732,296
02 Apr 15	32.17000 +0.93	33.22	31.28	31.28	51,774,536
01 Apr 15	31.24000 +0.54	31.36	30.30	30.60	59,518,064
31 Mar 15	30.70000 +2.01	31.49	28.71	28.75	85,860,576
30 Mar 15	28.69000 +0.13	29.00	28.57	28.59	39,304,088
27 Mar 15	28.56000 -0.11	29.00	28.48	28.68	29,724,802
26 Mar 15	28.67000 -0.68	29.34	28.62	29.34	32,686,220
25 Mar 15	29.35000 +0.14	29.76	28.87	29.25	44,981,884
24 Mar 15	29.21000 -0.64	29.88	28.80	29.85	49,813,272
23 Mar 15	29.85000 +0.83	29.86	28.91	29.11	56,748,700
20 Mar 15	29.02000 -0.14	29.59	28.97	29.16	34,064,384
19 Mar 15	29.16000 +0.19	29.24	28.75	28.97	41,039,528
18 Mar 15	28.97000 -0.26	29.22	28.39	29.22	55,488,152
17 Mar 15	29.23000 -0.16	29.89	28.90	29.69	45,297,080
16 Mar 15	29.39000 +1.14	29.59	28.25	28.50	37,713,668
13 Mar 15	28.25000 +0.23	28.64	27.98	28.28	26,995,036
12 Mar 15	28.02000 +0.17	28.75	27.80	28.40	24,278,728
11 Mar 15	27.85000 -0.50	28.25	27.60	28.25	23,546,760
10 Mar 15	28.35000 +0.85	28.95	27.17	27.44	37,839,532
09 Mar 15	27.50000 +0.70	27.62	26.26	26.90	25,616,464
06 Mar 15	26.80000 -0.42	27.33	26.80	27.25	20,791,484
05 Mar 15	27.22000 -0.52	27.68	26.75	27.68	40,734,400
04 Mar 15	27.74000 +0.38	27.89	27.00	27.09	46,041,180
03 Mar 15	27.36000 -2.22	28.76	26.62	27.00	110,849,792
27 Feb 15	29.58000 +0.13	30.25	29.30	29.47	16,900,076
26 Feb 15	29.45000 +0.22	29.60	28.85	29.23	11,800,590
25 Feb 15	29.23000 -0.36	30.40	28.90	29.61	18,463,524
17 Feb 15	29.59000 -0.51	30.28	29.58	30.25	14,150,457
16 Feb 15	30.10000 +0.60	30.18	29.20	29.60	18,862,458
13 Feb 15	29.50000 -0.08	30.10	29.02	29.90	20,456,146
12 Feb 15	29.58000 +0.06	29.84	29.09	29.28	19,447,034
11 Feb 15	29.52000 +0.87	30.45	28.70	28.98	42,081,788
10 Feb 15	28.65000 +2.03	28.65	26.40	26.80	27,307,024
09 Feb 15	26.62000 +0.11	27.20	25.90	26.51	11,279,961
06 Feb 15	26.51000 -0.49	27.22	26.01	26.88	14,285,189
05 Feb 15	27.00000 -0.82	28.28	26.70	28.05	21,734,762
04 Feb 15	27.82000 +0.04	28.30	27.62	27.93	13,125,245
03 Feb 15	27.78000 +0.29	28.18	27.55	27.88	16,497,232
02 Feb 15	27.49000 +0.83	27.68	26.20	26.22	17,153,122
30 Jan 15	26.66000 -0.76	27.76	26.48	27.25	16,809,680
29 Jan 15	27.42000 -0.59	27.90	27.23	27.51	14,782,263
28 Jan 15	28.01000 -0.79	28.80	27.80	28.74	19,400,040
27 Jan 15	28.80000 +0.88	28.88	27.68	28.53	27,529,956
26 Jan 15	27.92000 +0.40	28.40	27.08	27.88	17,241,332
23 Jan 15	27.52000 -1.14	29.00	27.30	28.95	26,751,660
22 Jan 15	28.66000 -0.33	29.36	28.60	29.12	19,583,588
21 Jan 15	28.99000 +0.34	29.65	28.12	28.66	27,375,236
20 Jan 15	28.65000 +1.40	28.98	27.25	27.43	28,830,972
19 Jan 15	27.25000 -0.32	29.00	26.41	26.80	34,071,496
16 Jan 15	27.57000 +1.26	27.76	26.18	26.29	23,101,808
15 Jan 15	26.31000 -0.44	26.88	26.13	26.70	17,594,752
14 Jan 15	26.75000 -1.00	27.85	26.38	27.65	20,540,960
13 Jan 15	27.75000 +0.54	28.10	26.85	27.51	29,150,048
12 Jan 15	27.21000 +0.83	27.53	26.50	26.50	25,656,268
09 Jan 15	26.38000 +0.64	27.13	25.55	25.61	34,852,780
08 Jan 15	25.74000 -0.01	26.50	25.70	26.00	25,754,284
07 Jan 15	25.75000 -0.18	26.27	25.00	25.80	26,161,180
06 Jan 15	25.93000 +1.67	26.20	23.80	24.00	40,652,280
05 Jan 15	24.26000 +1.89	24.61	22.22	22.44	38,906,032
31 Dec 14	22.37000 +0.19	22.66	21.93	22.02	18,797,164
30 Dec 14	22.18000 -0.49	23.13	21.80	22.61	21,141,308
29 Dec 14	22.67000 -0.43	23.49	22.60	23.19	20,747,948
26 Dec 14	23.10000 +0.58	23.23	22.21	22.59	21,984,244
25 Dec 14	22.52000 +0.31	22.73	22.01	22.28	15,905,689
24 Dec 14	22.21000 +0.14	22.33	21.53	22.21	17,216,612
23 Dec 14	22.07000 -0.13	22.75	22.00	22.08	16,834,566
22 Dec 14	22.20000 -0.35	22.54	21.66	22.54	19,185,692
19 Dec 14	22.55000 -0.53	23.13	22.35	23.08	17,908,476
18 Dec 14	23.08000 -0.07	23.37	22.62	23.24	21,054,876
17 Dec 14	23.15000 -0.13	23.50	22.32	23.28	22,575,872
16 Dec 14	23.28000 -0.67	24.10	23.00	24.00	21,838,522
15 Dec 14	23.95000 +0.47	24.15	23.38	23.51	20,747,980
12 Dec 14	23.48000 -0.57	24.32	23.40	24.32	19,954,868
11 Dec 14	24.05000 +0.67	24.75	23.03	23.45	34,524,692
10 Dec 14	23.38000 +1.68	23.64	21.85	21.97	33,623,680
09 Dec 14	21.70000 -0.50	24.30	21.10	23.11	54,297,208
05 Dec 14	22.20000 -0.13	22.66	21.10	22.66	40,009,068
04 Dec 14	22.33000 +0.67	22.58	21.70	21.88	38,108,176
03 Dec 14	21.66000 +1.09	21.88	20.56	20.58	42,576,664
02 Dec 14	20.57000 +0.06	20.78	20.21	20.40	27,838,728
01 Dec 14	20.51000 +1.18	20.59	19.17	19.35	43,921,180
28 Nov 14	19.33000 -0.41	19.86	19.18	19.74	24,873,724
27 Nov 14	19.74000 +0.41	19.88	19.30	19.40	27,721,524
26 Nov 14	19.33000 -0.17	19.52	19.25	19.50	13,380,889
25 Nov 14	19.50000 +0.48	19.53	19.03	19.05	17,098,250
24 Nov 14	19.02000 +0.07	19.29	18.91	19.16	15,612,848
21 Nov 14	18.95000 +0.22	18.99	18.74	18.80	7,424,034
20 Nov 14	18.73000 -0.21	18.91	18.68	18.90	7,706,767
19 Nov 14	18.94000 -0.19	19.32	18.85	19.10	8,122,488
18 Nov 14	19.13000 -0.10	19.37	19.06	19.23	7,204,448
17 Nov 14	19.23000 +0.23	19.39	18.85	18.88	11,628,830
14 Nov 14	19.00000 -0.14	19.15	18.84	18.90	8,293,548
13 Nov 14	19.14000 -0.52	19.65	18.66	19.65	28,181,010
12 Nov 14	19.66000 -0.09	20.00	19.53	19.65	13,881,318
11 Nov 14	19.75000 -0.25	20.16	19.60	20.08	21,388,700
10 Nov 14	20.00000 +0.12	20.24	19.76	19.91	23,716,012
07 Nov 14	19.88000 +0.28	19.90	19.50	19.61	23,661,664
06 Nov 14	19.60000 +0.02	19.74	19.48	19.69	14,463,576
05 Nov 14	19.58000 -0.35	19.92	19.55	19.92	18,639,668
04 Nov 14	19.93000 -0.24	20.25	19.68	20.19	19,133,512
03 Nov 14	20.17000 +0.10	20.30	19.77	19.99	23,935,484
31 Oct 14	20.07000 -0.11	20.27	19.78	20.20	21,622,900
30 Oct 14	20.18000 +0.38	20.20	19.64	19.87	31,106,916
29 Oct 14	19.80000 +0.07	20.00	19.71	19.76	18,445,476
28 Oct 14	19.73000 +0.60	19.75	19.19	19.20	18,683,602
27 Oct 14	19.13000 -0.28	19.36	19.00	19.35	13,614,810
24 Oct 14	19.41000 -0.10	19.78	19.38	19.56	12,091,405
23 Oct 14	19.51000 -0.33	19.90	19.33	19.81	13,974,270
22 Oct 14	19.84000 +0.19	19.96	19.63	19.71	19,914,014
21 Oct 14	19.65000 -0.24	20.02	19.60	19.80	17,942,300
20 Oct 14	19.89000 +0.22	20.10	19.72	19.75	34,704,600
17 Oct 14	19.67000 +0.54	19.75	18.78	19.28	37,641,480
16 Oct 14	19.13000 +0.39	19.88	19.08	19.35	42,129,176
15 Oct 14	18.74000 +0.23	18.77	18.41	18.51	10,824,870
14 Oct 14	18.51000 -0.15	18.78	18.40	18.66	16,376,767
13 Oct 14	18.66000 -0.49	19.03	18.52	19.03	21,963,694
10 Oct 14	19.15000 -0.17	19.26	18.77	19.18	24,372,582
09 Oct 14	19.32000 -0.10	19.48	19.01	19.45	16,275,124
08 Oct 14	19.42000 +0.15	19.45	19.18	19.44	15,855,582
30 Sep 14	19.27000 -0.03	19.42	19.01	19.33	18,766,180
29 Sep 14	19.30000 +0.74	19.48	18.68	18.68	24,449,312
26 Sep 14	18.56000 -0.34	18.87	18.45	18.80	13,965,189
25 Sep 14	18.90000 -0.05	19.25	18.83	19.06	15,076,790
24 Sep 14	18.95000 +0.26	19.08	18.51	18.59	18,074,500
23 Sep 14	18.69000 +0.05	18.72	18.51	18.62	10,827,046
22 Sep 14	18.64000 -0.55	19.17	18.40	19.06	17,145,756
19 Sep 14	19.19000 +0.40	19.25	18.80	18.81	14,141,002
18 Sep 14	18.79000 +0.03	18.95	18.41	18.60	12,544,963
17 Sep 14	18.76000 -0.08	19.43	18.58	19.36	24,038,004
16 Sep 14	18.84000 -1.26	20.14	18.75	20.10	27,314,160
15 Sep 14	20.10000 +0.15	20.18	19.65	19.98	19,266,336
12 Sep 14	19.95000 +0.08	19.98	19.75	19.84	9,534,233
11 Sep 14	19.87000 -0.23	20.28	19.80	20.00	13,682,762
10 Sep 14	20.10000 +0.11	20.31	19.78	19.95	12,600,174
09 Sep 14	19.99000 -0.36	20.35	19.88	20.35	18,015,200
05 Sep 14	20.35000 -0.32	20.90	20.23	20.71	17,992,904
04 Sep 14	20.67000 +0.28	20.73	20.22	20.46	19,128,792
03 Sep 14	20.39000 +0.43	20.50	19.99	19.99	17,935,068
02 Sep 14	19.96000 +0.06	20.07	19.80	19.94	13,969,301
01 Sep 14	19.90000 +0.10	19.98	19.65	19.85	12,705,019
29 Aug 14	19.80000 +0.22	19.90	19.57	19.66	8,065,904
28 Aug 14	19.58000 -0.42	20.26	19.58	20.00	12,841,964
27 Aug 14	20.00000 +0.36	20.64	19.93	19.98	19,202,454
26 Aug 14	19.64000 -0.18	20.17	19.53	19.68	13,814,583
25 Aug 14	19.82000 -0.15	20.09	19.61	20.00	11,535,224
22 Aug 14	19.97000 +0.65	20.27	19.38	19.38	24,484,668
21 Aug 14	19.32000 +0.12	19.35	19.05	19.20	11,396,008
20 Aug 14	19.20000 -0.13	19.45	19.05	19.32	12,424,977
19 Aug 14	19.33000 +0.38	19.33	18.81	18.91	23,175,116
18 Aug 14	18.95000 +0.01	19.16	18.76	19.06	12,169,254
15 Aug 14	18.94000 +0.27	19.15	18.51	18.70	14,206,327
14 Aug 14	18.67000 -0.41	19.07	18.52	19.01	16,141,017
13 Aug 14	19.08000 -0.05	19.38	18.84	19.15	15,553,973
12 Aug 14	19.13000 -0.01	19.25	19.00	19.15	9,540,598
11 Aug 14	19.14000 +0.15	19.24	18.95	19.04	13,725,192
08 Aug 14	18.99000 +0.31	19.16	18.60	18.83	17,558,260
07 Aug 14	18.68000 +0.11	19.66	18.65	18.88	21,937,244
06 Aug 14	18.57000 -0.29	18.78	18.42	18.53	15,757,630
05 Aug 14	18.86000 +0.37	18.86	18.14	18.49	20,022,434
04 Aug 14	18.49000 -0.21	18.88	18.30	18.70	19,902,834
01 Aug 14	18.70000 -0.19	19.06	18.49	18.70	19,290,922
31 Jul 14	18.89000 +0.28	18.95	18.20	18.59	19,200,240
30 Jul 14	18.61000 +0.04	19.13	18.25	18.35	37,668,940
29 Jul 14	18.57000 +1.06	18.68	17.38	17.53	48,007,104
28 Jul 14	17.51000 +0.43	17.84	17.04	17.21	32,437,904
25 Jul 14	17.08000 +0.22	17.18	16.86	16.86	14,736,433
24 Jul 14	16.86000 -0.24	17.26	16.65	17.06	19,390,248
23 Jul 14	17.10000 +0.14	17.47	16.83	16.95	27,878,274
22 Jul 14	16.96000 -0.06	17.15	16.70	16.90	22,866,558
21 Jul 14	17.02000 +1.22	17.10	16.05	16.18	48,110,808
18 Jul 14	15.80000 +0.32	15.87	15.41	15.43	15,696,347
17 Jul 14	15.48000 -0.31	15.87	15.37	15.85	15,354,312
16 Jul 14	15.79000 -0.21	16.04	15.73	15.99	10,248,792
15 Jul 14	16.00000 +0.25	16.08	15.72	15.81	13,114,677
14 Jul 14	15.75000 +0.29	15.75	15.48	15.56	12,632,822
11 Jul 14	15.46000 -0.16	15.71	15.41	15.54	14,582,324
10 Jul 14	15.62000 -0.61	16.23	15.36	16.14	33,985,816
09 Jul 14	16.23000 -0.66	16.74	16.06	16.74	27,820,468
08 Jul 14	16.89000 -0.11	16.99	16.75	16.99	8,451,123
07 Jul 14	17.00000 +0.03	17.18	16.78	17.00	11,262,359
04 Jul 14	16.97000 -0.02	17.09	16.95	16.99	9,985,809
03 Jul 14	16.99000 +0.06	17.16	16.93	16.94	17,639,660
02 Jul 14	16.93000 -0.24	17.23	16.85	17.20	15,428,050
01 Jul 14	17.17000 +0.23	17.28	16.94	16.94	31,327,554
30 Jun 14	16.94000 +0.02	17.02	16.71	17.00	25,293,280
27 Jun 14	16.92000 +0.04	16.95	16.73	16.87	14,089,586
26 Jun 14	16.88000 +0.05	16.92	16.70	16.78	14,058,961
25 Jun 14	16.83000 +0.18	16.95	16.52	16.62	11,459,793
24 Jun 14	16.65000 +0.12	16.69	16.46	16.54	8,317,693
23 Jun 14	16.53000 +0.09	16.74	16.38	16.44	11,436,417
20 Jun 14	16.44000 +0.14	16.47	16.22	16.30	12,114,123
19 Jun 14	16.30000 -0.55	17.02	16.25	16.85	14,358,077
18 Jun 14	16.85000 +0.06	17.03	16.61	16.79	12,865,797
17 Jun 14	16.79000 -0.29	17.12	16.71	17.09	14,003,623
16 Jun 14	17.08000 +0.05	17.11	16.72	16.98	21,370,004
13 Jun 14	17.03000 +0.03	17.07	16.82	17.06	20,915,572
12 Jun 14	17.00000 -0.06	17.01	16.73	16.93	12,024,057
11 Jun 14	17.06000 -0.22	17.30	16.70	17.20	16,932,126
10 Jun 14	17.28000 +0.35	17.32	16.85	16.85	11,833,423
09 Jun 14	16.93000 -0.92	17.78	16.88	17.78	23,749,406
06 Jun 14	17.85000 -0.15	18.16	17.80	18.10	4,880,137
05 Jun 14	18.00000 -0.18	18.15	17.83	18.06	6,991,252
04 Jun 14	18.18000 -0.10	18.33	17.66	18.29	7,481,815
03 Jun 14	18.28000 +0.26	18.38	18.02	18.02	9,768,811
30 May 14	18.02000 +0.05	18.18	17.80	18.05	5,692,040
29 May 14	17.97000 -0.14	18.23	17.92	18.11	8,432,975
28 May 14	18.11000 +0.51	18.24	17.48	17.60	17,587,724
27 May 14	17.60000 +0.06	17.75	17.36	17.48	12,533,631
26 May 14	17.54000 -0.24	17.89	17.28	17.78	25,747,976
23 May 14	17.78000 -0.47	18.38	17.13	18.38	27,621,028
22 May 14	18.25000 -0.76	19.00	18.20	19.00	16,603,116
21 May 14	19.01000 -0.34	19.18	18.70	19.12	10,124,597
20 May 14	19.35000 +0.25	19.55	19.17	19.18	6,837,135
19 May 14	19.10000 -0.23	19.38	19.00	19.32	4,383,426
16 May 14	19.33000 +0.19	19.42	18.96	19.25	7,274,810
15 May 14	19.14000 -0.23	19.45	18.96	19.31	5,094,625
14 May 14	19.37000 -0.09	19.60	19.15	19.46	4,587,810
13 May 14	19.46000 +0.04	19.85	19.35	19.50	10,018,658
12 May 14	19.42000 +0.37	19.65	19.02	19.14	11,481,571
09 May 14	19.05000 -0.01	19.19	18.61	19.11	6,441,805
08 May 14	19.06000 +0.07	19.18	18.81	19.00	6,129,848
07 May 14	18.99000 -0.41	19.37	18.90	19.37	7,736,833
06 May 14	19.40000 +0.46	19.83	18.80	18.90	19,945,214
05 May 14	18.94000 -0.08	19.15	18.51	19.03	8,268,812
30 Apr 14	19.02000 +0.58	19.18	18.30	18.38	8,589,840
29 Apr 14	18.44000 +0.26	18.56	18.13	18.28	4,625,770
28 Apr 14	18.18000 -0.27	18.59	18.04	18.45	6,667,784
25 Apr 14	18.45000 -0.39	18.98	18.40	18.84	6,918,186
24 Apr 14	18.84000 -0.35	19.29	18.76	19.20	8,915,643
23 Apr 14	19.19000 -0.13	19.55	18.80	19.39	8,879,012
22 Apr 14	19.32000 +0.13	19.88	18.55	19.60	17,093,736
21 Apr 14	19.19000 +0.30	19.57	18.70	18.86	17,775,408
18 Apr 14	18.89000 -0.14	19.17	18.66	18.83	6,397,466
17 Apr 14	19.03000 -0.12	19.35	18.50	19.15	9,724,315
16 Apr 14	19.15000 +0.12	19.56	18.91	19.02	9,212,934
15 Apr 14	19.03000 +0.04	19.63	18.76	18.87	14,414,182
14 Apr 14	18.99000 +0.59	19.05	18.30	18.38	8,308,243
11 Apr 14	18.40000 -0.44	18.85	18.30	18.81	12,412,008
10 Apr 14	18.84000 -0.22	19.20	18.77	19.00	10,297,170
09 Apr 14	19.06000 +0.01	19.29	18.79	19.05	11,810,812
08 Apr 14	19.05000 +0.24	19.32	18.48	18.69	15,390,801
04 Apr 14	18.81000 +0.40	18.92	18.16	18.42	15,380,840
03 Apr 14	18.41000 +0.74	18.81	17.65	17.70	24,355,780
02 Apr 14	17.67000 -0.02	17.74	17.33	17.69	9,862,995
01 Apr 14	17.69000 +0.24	17.73	17.35	17.45	13,130,547
31 Mar 14	17.45000 +0.24	17.48	17.20	17.43	10,199,436
28 Mar 14	17.21000 -0.19	17.45	17.10	17.35	9,478,755
27 Mar 14	17.40000 -0.63	18.07	17.12	18.01	20,458,908
26 Mar 14	18.03000 +0.19	18.15	17.85	17.85	10,868,775
25 Mar 14	17.84000 -0.31	18.35	17.78	18.16	13,536,988
24 Mar 14	18.15000 -0.12	18.38	17.90	18.28	14,363,506
21 Mar 14	18.27000 +0.51	18.45	17.50	17.70	18,419,932
20 Mar 14	17.76000 -0.87	18.42	17.70	18.40	41,898,880
19 Mar 14	18.63000 -1.87	20.46	18.45	20.43	50,555,828
18 Mar 14	20.50000 -0.33	21.07	20.45	20.88	14,099,453
17 Mar 14	20.83000 +0.17	21.21	20.70	21.00	12,524,484
14 Mar 14	20.66000 +0.10	20.99	20.50	20.55	9,806,744
13 Mar 14	20.56000 -0.14	20.84	20.47	20.72	10,596,153
12 Mar 14	20.70000 -0.40	21.08	20.60	21.00	9,374,524
11 Mar 14	21.10000 +0.20	21.60	20.26	20.89	16,168,611
10 Mar 14	20.90000 +0.13	21.29	20.70	20.76	17,937,494
07 Mar 14	20.77000 -0.21	21.21	20.66	20.91	15,460,573
06 Mar 14	20.98000 -0.94	21.78	20.85	21.78	21,899,926
05 Mar 14	21.92000 -0.43	22.32	21.81	22.32	10,615,079
04 Mar 14	22.35000 -0.55	22.78	21.75	22.76	16,359,907
03 Mar 14	22.90000 +0.91	23.49	22.45	23.23	23,375,264
28 Feb 14	21.99000 +0.51	22.12	21.30	21.42	12,728,706
27 Feb 14	21.48000 -0.36	21.99	21.33	21.83	11,556,717
26 Feb 14	21.84000 -0.24	22.03	21.08	21.60	16,536,931
25 Feb 14	22.08000 -1.52	23.65	21.24	23.55	45,267,268
24 Feb 14	23.60000 +0.14	23.95	23.19	23.75	21,586,994
21 Feb 14	23.46000 +1.11	24.51	22.40	22.45	32,801,172
20 Feb 14	22.35000 -0.57	23.30	22.05	23.00	23,031,786
19 Feb 14	22.92000 +0.91	22.96	22.10	22.25	33,529,896
18 Feb 14	22.01000 +0.36	22.25	21.50	21.75	23,732,296
17 Feb 14	21.65000 +0.32	21.90	21.43	21.45	21,911,288
14 Feb 14	21.33000 +0.05	21.42	20.99	21.28	20,235,932
13 Feb 14	21.28000 -0.02	21.66	21.10	21.28	19,432,228
12 Feb 14	21.30000 -0.34	21.68	20.96	21.64	25,980,832
11 Feb 14	21.64000 -0.58	22.37	21.20	22.17	21,468,148
10 Feb 14	22.22000 +0.97	22.50	21.21	21.58	20,748,594
07 Feb 14	21.25000 +0.04	21.30	20.91	20.99	9,725,732
30 Jan 14	21.21000 +0.01	21.36	20.98	21.20	6,102,818
29 Jan 14	21.20000 -0.27	21.77	21.10	21.45	9,820,057
28 Jan 14	21.47000 -0.55	22.24	20.87	22.21	17,552,252
27 Jan 14	22.02000 -0.53	22.89	21.85	22.58	15,016,496
24 Jan 14	22.55000 +0.12	23.67	22.50	23.00	21,429,568
23 Jan 14	22.43000 +0.58	22.56	21.65	21.87	14,197,642
22 Jan 14	21.85000 +0.70	22.29	21.10	21.15	15,398,626
21 Jan 14	21.15000 +0.28	21.62	20.90	20.90	7,359,211
20 Jan 14	20.87000 -0.67	21.75	20.21	21.50	16,454,256
17 Jan 14	21.54000 -0.44	22.28	21.50	21.86	7,825,739
16 Jan 14	21.98000 -0.46	22.67	21.90	22.40	10,019,795
15 Jan 14	22.44000 +1.03	22.75	21.50	21.56	10,773,136
14 Jan 14	21.41000 +0.31	21.46	21.06	21.10	6,792,670
13 Jan 14	21.10000 +0.05	21.53	20.90	21.05	13,101,494
10 Jan 14	21.05000 -0.35	21.60	20.74	21.40	14,580,493
09 Jan 14	21.40000 -0.60	22.49	21.10	22.00	12,973,945
08 Jan 14	22.00000 -0.56	22.85	21.81	22.56	14,218,951
07 Jan 14	22.56000 -0.44	23.01	22.40	22.60	8,229,973
06 Jan 14	23.00000 -0.40	23.40	22.72	23.40	8,050,905
03 Jan 14	23.40000 +0.35	23.62	22.98	23.20	11,158,972
02 Jan 14	23.05000 +0.07	23.72	22.25	22.50	17,718,976
31 Dec 13	22.98000 +0.42	23.10	22.40	22.56	8,046,027
30 Dec 13	22.56000 -0.67	23.43	22.45	23.23	12,380,702
27 Dec 13	23.23000 +0.35	23.64	22.90	23.00	9,113,113
26 Dec 13	22.88000 -1.18	23.85	22.86	23.75	11,098,665
25 Dec 13	24.06000 +0.49	24.30	23.33	23.56	10,993,899
24 Dec 13	23.57000 +0.72	23.65	22.89	22.96	8,760,438
23 Dec 13	22.85000 -0.54	23.37	22.82	23.30	6,267,130
20 Dec 13	23.39000 +0.36	23.40	22.80	23.24	10,323,424
19 Dec 13	23.03000 -0.27	23.30	22.91	23.15	8,372,392
18 Dec 13	23.30000 +0.16	23.46	22.80	23.40	6,146,752
17 Dec 13	23.14000 +0.04	23.57	22.83	23.18	6,020,940
16 Dec 13	23.10000 -0.53	23.72	23.09	23.59	5,966,709
13 Dec 13	23.63000 +0.22	23.70	22.99	22.99	4,915,634
12 Dec 13	23.41000 +0.21	23.60	23.09	23.23	4,989,819
11 Dec 13	23.20000 -0.07	23.39	23.00	23.18	6,141,785
10 Dec 13	23.27000 +0.58	23.43	22.85	22.90	11,392,120
09 Dec 13	22.69000 +0.88	22.94	22.24	22.26	12,116,975
06 Dec 13	21.81000 -0.70	22.70	21.70	22.51	14,447,708
05 Dec 13	22.51000 -0.90	23.62	22.50	23.45	13,983,266
04 Dec 13	23.41000 -0.47	24.03	23.33	23.85	14,561,659
03 Dec 13	23.88000 +0.52	24.12	22.89	23.33	9,324,704
02 Dec 13	23.36000 -1.36	24.21	23.10	24.08	12,731,724
29 Nov 13	24.72000 -0.23	25.03	24.53	24.95	6,204,945
28 Nov 13	24.95000 +0.31	25.10	24.46	24.74	8,499,606
27 Nov 13	24.64000 +0.57	24.70	23.95	24.01	7,878,657
26 Nov 13	24.07000 -0.03	24.36	23.75	24.10	7,416,814
25 Nov 13	24.10000 -0.61	24.71	23.90	24.60	10,202,549
22 Nov 13	24.71000 -0.27	25.18	24.61	25.13	4,735,143
21 Nov 13	24.98000 -0.30	25.16	24.72	25.16	5,739,103
20 Nov 13	25.28000 +0.32	25.45	24.79	25.24	7,451,579
19 Nov 13	24.96000 -0.58	25.77	24.89	25.50	9,531,139
18 Nov 13	25.54000 +0.15	25.88	25.16	25.70	11,752,981
15 Nov 13	25.39000 +0.26	25.69	25.14	25.15	12,650,766
14 Nov 13	25.13000 +0.28	25.38	24.30	25.10	9,245,455
13 Nov 13	24.85000 +0.50	25.35	24.60	24.66	9,829,975
12 Nov 13	24.35000 -0.15	24.90	24.01	24.78	4,471,729
11 Nov 13	24.50000 +0.80	25.00	23.61	23.80	7,059,434
08 Nov 13	23.70000 -0.05	23.89	23.32	23.32	5,537,146
07 Nov 13	23.75000 -0.67	24.60	23.51	24.42	6,729,763
06 Nov 13	24.42000 -0.47	25.14	24.42	24.84	6,697,632
05 Nov 13	24.89000 +0.43	24.98	24.00	24.26	7,109,713
04 Nov 13	24.46000 +0.66	24.83	23.71	24.11	10,951,596
01 Nov 13	23.80000 -0.08	24.05	23.36	23.95	9,838,069
31 Oct 13	23.88000 -0.06	24.10	23.20	23.90	7,770,311
30 Oct 13	23.94000 +0.00	24.30	23.30	24.06	7,460,969
29 Oct 13	23.94000 -0.78	25.30	23.50	25.00	10,030,014
28 Oct 13	24.72000 +0.68	25.07	24.04	24.04	7,141,861
25 Oct 13	24.04000 -0.83	25.05	23.61	24.87	12,636,111
24 Oct 13	24.87000 -0.37	25.36	24.71	25.27	6,156,395
23 Oct 13	25.24000 -0.01	25.59	24.78	25.24	8,051,357
22 Oct 13	25.25000 -1.44	26.71	25.20	26.71	15,317,028
21 Oct 13	26.69000 +0.64	26.82	25.90	26.05	8,722,811
18 Oct 13	26.05000 +0.25	26.33	25.45	26.30	6,712,714
17 Oct 13	25.80000 -0.05	26.89	25.59	25.99	9,528,662
16 Oct 13	25.85000 -0.36	26.36	25.18	26.01	8,919,643
15 Oct 13	26.21000 -0.39	27.13	25.35	26.62	13,414,873
14 Oct 13	26.60000 +0.25	28.20	26.45	26.87	14,324,916
11 Oct 13	26.35000 -1.44	28.20	26.24	27.81	13,207,204
10 Oct 13	27.79000 +0.70	28.35	27.00	27.09	10,758,564
09 Oct 13	27.09000 +0.10	27.50	26.75	26.91	9,186,500
08 Oct 13	26.99000 +0.59	27.20	26.10	26.50	9,130,252
30 Sep 13	26.40000 +0.04	26.90	25.90	26.50	5,385,803
27 Sep 13	26.36000 +0.37	26.60	25.52	25.99	10,773,208
26 Sep 13	25.99000 +0.47	26.41	24.90	25.41	10,586,379
25 Sep 13	25.52000 -0.48	26.15	25.40	26.01	7,245,494
24 Sep 13	26.00000 +0.20	26.45	25.31	25.31	13,781,737
23 Sep 13	25.80000 +1.61	25.93	24.25	24.27	13,848,433
18 Sep 13	24.19000 +0.00	24.49	23.76	24.25	7,244,399
17 Sep 13	24.19000 +0.17	24.50	23.87	23.90	6,441,439
16 Sep 13	24.02000 -0.03	24.52	23.75	24.24	9,832,115
13 Sep 13	24.05000 +0.55	24.50	23.40	23.50	9,066,092
12 Sep 13	23.50000 -0.27	24.24	23.18	23.50	9,170,239
11 Sep 13	23.77000 -0.88	24.59	23.23	24.26	18,202,530
10 Sep 13	24.65000 -0.26	25.11	24.11	24.93	10,409,528
09 Sep 13	24.91000 +0.36	25.21	24.25	24.55	13,415,418
06 Sep 13	24.55000 -0.13	25.15	24.23	24.50	7,505,144
05 Sep 13	24.68000 -0.65	25.54	24.44	25.54	7,697,760
04 Sep 13	25.33000 -0.07	25.60	24.88	25.30	7,162,569
03 Sep 13	25.40000 -0.10	26.50	25.22	25.70	12,219,152
02 Sep 13	25.50000 +1.29	25.50	24.29	24.29	11,513,470
30 Aug 13	24.21000 -0.39	25.83	23.99	24.61	15,726,621
29 Aug 13	24.60000 +0.07	24.96	24.31	24.65	6,666,511
28 Aug 13	24.53000 -0.54	24.99	24.24	24.90	14,301,597
27 Aug 13	25.07000 +0.41	25.55	24.48	24.90	19,142,844
26 Aug 13	24.66000 +1.89	24.75	23.11	23.11	24,296,556
23 Aug 13	22.77000 -0.39	24.20	22.12	23.29	28,072,718
22 Aug 13	23.16000 +0.25	23.44	22.81	22.96	22,498,100
21 Aug 13	22.91000 +1.23	23.20	21.60	21.60	30,190,620
20 Aug 13	21.68000 +0.25	21.99	21.40	21.43	14,622,186
19 Aug 13	21.43000 +1.07	21.44	20.42	20.73	13,416,769
16 Aug 13	20.36000 -1.04	21.58	20.30	21.37	15,039,030
15 Aug 13	21.40000 -0.35	22.05	21.40	21.60	11,321,656
14 Aug 13	21.75000 +0.81	21.75	20.86	20.99	14,669,309
13 Aug 13	20.94000 -0.16	21.20	20.56	21.05	8,649,335
12 Aug 13	21.10000 +0.35	21.25	20.28	21.00	15,627,312
09 Aug 13	20.75000 -0.18	21.43	20.44	20.88	8,196,733
08 Aug 13	20.93000 -0.34	21.27	20.70	21.02	8,287,110
07 Aug 13	21.27000 -0.67	22.16	21.00	21.88	12,646,756
06 Aug 13	21.94000 +0.30	22.18	21.33	21.70	12,257,746
05 Aug 13	21.64000 +0.29	21.77	21.18	21.26	12,359,562
02 Aug 13	21.35000 +0.43	21.64	21.05	21.05	19,660,602
01 Aug 13	20.92000 +1.16	21.29	19.60	19.74	23,188,358
31 Jul 13	19.76000 -0.67	20.56	19.53	20.31	28,663,356
30 Jul 13	20.43000 -0.58	21.27	20.10	21.02	15,518,532
29 Jul 13	21.01000 -0.49	21.74	20.60	21.20	11,510,441
26 Jul 13	21.50000 -0.59	22.29	21.02	21.71	16,001,166
25 Jul 13	22.09000 -1.08	22.95	21.85	22.83	23,275,960
24 Jul 13	23.17000 +0.41	23.60	22.63	22.78	32,596,176
23 Jul 13	22.76000 +2.07	22.76	20.60	20.60	42,804,604
22 Jul 13	20.69000 +0.40	20.77	20.15	20.28	11,694,244
19 Jul 13	20.29000 +0.00	21.04	20.09	20.21	16,864,168
18 Jul 13	20.29000 -0.60	20.81	20.27	20.71	12,679,632
17 Jul 13	20.89000 -0.27	21.16	20.33	21.16	16,372,013
16 Jul 13	21.16000 +0.56	21.19	20.57	20.70	25,958,044
15 Jul 13	20.60000 +0.89	20.65	19.70	19.90	27,018,960
12 Jul 13	19.71000 +0.46	20.20	19.25	19.25	24,219,198
11 Jul 13	19.25000 +0.25	19.75	18.88	19.19	19,446,680
10 Jul 13	19.00000 -17.65	19.20	18.00	18.31	15,031,094
09 Jul 13	36.65000 -0.12	37.19	36.40	36.91	4,220,240
08 Jul 13	36.77000 -1.33	37.77	36.60	37.48	5,938,199
05 Jul 13	38.10000 -0.48	39.00	37.82	38.66	4,576,047
04 Jul 13	38.58000 -0.62	39.60	38.49	38.70	6,851,591
03 Jul 13	39.20000 +1.17	39.72	38.03	38.40	10,346,517
02 Jul 13	38.03000 +1.17	38.28	36.60	36.74	7,879,420
01 Jul 13	36.86000 +1.52	37.34	35.33	35.34	11,013,183
28 Jun 13	35.34000 -0.49	35.91	35.08	35.70	5,959,535
27 Jun 13	35.83000 -0.19	36.85	35.50	36.02	8,334,401
26 Jun 13	36.02000 +1.43	36.25	34.76	35.63	10,305,633
25 Jun 13	34.59000 +0.02	35.19	32.20	34.00	8,031,579
24 Jun 13	34.57000 -1.81	36.38	34.00	36.26	7,777,432
21 Jun 13	36.38000 -0.73	37.30	35.55	36.90	9,824,319
20 Jun 13	37.11000 -0.18	37.58	36.81	37.18	5,439,522
19 Jun 13	37.29000 -0.36	37.65	36.65	37.65	6,694,468
18 Jun 13	37.65000 -1.28	38.90	37.58	38.84	7,313,140
17 Jun 13	38.93000 +0.05	39.55	38.50	38.70	9,025,339
14 Jun 13	38.88000 +1.77	39.39	36.63	36.94	10,732,289
13 Jun 13	37.11000 +0.19	37.30	35.00	36.50	4,692,807
07 Jun 13	36.92000 -0.63	37.80	36.81	37.50	4,503,194
06 Jun 13	37.55000 -0.08	38.08	37.33	37.63	4,983,219
05 Jun 13	37.63000 +1.38	37.75	36.50	36.50	7,181,526
04 Jun 13	36.25000 -1.07	37.39	36.09	37.22	6,561,093
03 Jun 13	37.32000 -0.19	38.07	37.07	37.44	8,709,735
31 May 13	37.51000 +0.30	38.06	37.18	37.35	5,503,017
30 May 13	37.21000 -0.91	38.25	36.75	38.12	9,530,694
29 May 13	38.12000 +0.00	38.33	37.37	38.30	6,883,816
28 May 13	38.12000 +0.01	38.43	37.17	37.90	8,701,103
27 May 13	38.11000 -1.41	39.28	37.58	39.25	13,717,634
24 May 13	39.52000 +0.15	40.00	39.08	39.28	5,982,160
23 May 13	39.37000 -0.63	40.15	38.48	39.70	13,345,077
22 May 13	40.00000 -1.78	41.68	39.36	41.68	14,224,085
21 May 13	41.78000 +2.67	42.14	38.30	39.12	18,233,000
20 May 13	39.11000 +0.03	39.24	38.17	39.18	10,276,327
17 May 13	39.08000 +0.23	39.38	38.18	38.80	7,020,067
16 May 13	38.85000 +0.66	39.67	37.55	37.95	13,801,882
15 May 13	38.19000 +2.54	38.25	35.70	35.70	14,427,055
14 May 13	35.65000 -0.09	36.10	35.25	35.73	6,097,887
13 May 13	35.74000 +0.32	35.83	35.20	35.62	7,258,324
10 May 13	35.42000 +0.31	36.00	35.08	35.25	5,908,816
09 May 13	35.11000 -1.27	36.44	34.90	36.10	10,878,991
08 May 13	36.38000 +0.19	36.77	36.00	36.21	5,774,268
07 May 13	36.19000 -1.16	37.99	36.10	37.50	6,904,137
06 May 13	37.35000 +0.35	38.06	37.00	37.03	6,334,729
03 May 13	37.00000 +0.00	37.58	36.80	37.00	7,262,310
02 May 13	37.00000 +0.78	37.45	36.02	36.22	4,889,347
26 Apr 13	36.22000 -0.66	37.45	35.80	36.90	5,865,052
25 Apr 13	36.88000 -2.32	38.88	36.86	38.80	12,284,282
24 Apr 13	39.20000 +0.32	39.85	37.33	38.89	12,114,386
23 Apr 13	38.88000 +0.18	39.20	38.00	38.72	5,111,672
22 Apr 13	38.70000 +0.54	39.30	37.73	38.18	7,291,364
19 Apr 13	38.16000 +1.06	38.64	36.98	37.19	7,404,292
18 Apr 13	37.10000 -0.51	38.61	37.01	37.41	6,727,468
17 Apr 13	37.61000 +0.89	38.03	36.22	36.50	8,179,287
16 Apr 13	36.72000 +0.62	37.15	36.09	36.38	2,973,001
15 Apr 13	36.10000 -1.25	37.90	36.05	37.21	3,277,984
12 Apr 13	37.35000 +0.04	37.90	37.14	37.30	2,097,190
11 Apr 13	37.31000 -0.19	37.75	37.10	37.50	2,509,598
10 Apr 13	37.50000 -0.68	38.55	37.00	38.05	4,386,949
09 Apr 13	38.18000 -1.22	39.56	37.56	39.45	6,681,171
08 Apr 13	39.40000 +2.25	39.48	36.01	36.61	4,668,867
03 Apr 13	37.15000 -0.25	37.98	36.46	37.50	4,188,126
02 Apr 13	37.40000 -2.07	39.90	37.38	39.48	6,314,485
01 Apr 13	39.47000 +0.93	39.50	37.77	37.77	3,272,652
29 Mar 13	38.54000 -0.35	39.50	38.29	39.50	1,807,071
28 Mar 13	38.89000 -0.54	39.63	38.39	39.00	2,900,422
27 Mar 13	39.43000 -0.74	40.20	39.30	40.17	2,256,279
26 Mar 13	40.17000 +0.48	40.35	38.95	39.30	2,755,755
25 Mar 13	39.69000 -0.08	40.00	38.60	39.80	3,630,401
22 Mar 13	39.77000 +1.00	40.47	38.60	38.60	7,156,891
21 Mar 13	38.77000 +1.67	38.90	37.01	37.09	5,297,107
20 Mar 13	37.10000 +0.00	37.60	36.81	37.10	6,161,305
19 Mar 13	37.10000 -2.23	39.70	36.88	39.65	7,059,011
18 Mar 13	39.33000 +1.28	39.46	37.70	38.00	5,480,649
15 Mar 13	38.05000 +0.30	39.49	37.26	37.65	4,721,557
14 Mar 13	37.75000 +1.96	38.20	35.50	35.83	6,485,023
13 Mar 13	35.79000 +1.04	36.15	34.20	34.78	4,616,573
12 Mar 13	34.75000 -0.75	36.28	34.10	35.38	4,386,885
11 Mar 13	35.50000 +0.71	35.83	34.06	34.68	2,963,559
08 Mar 13	34.79000 -1.06	36.38	34.56	35.97	3,010,415
07 Mar 13	35.85000 -1.14	37.39	35.00	36.51	4,771,060
06 Mar 13	36.99000 +0.71	37.62	36.03	36.27	7,771,737
05 Mar 13	36.28000 +1.56	36.38	34.18	34.72	7,444,356
04 Mar 13	34.72000 +0.24	36.10	34.00	34.50	6,157,654
01 Mar 13	34.48000 +1.55	35.04	32.31	32.88	6,129,964
28 Feb 13	32.93000 +0.26	33.58	32.00	33.00	3,887,038
27 Feb 13	32.67000 -0.23	33.57	32.13	32.94	3,935,050
26 Feb 13	32.90000 +0.64	33.90	32.05	32.20	10,145,933
25 Feb 13	32.26000 +0.15	32.50	32.00	32.30	4,271,964
22 Feb 13	32.11000 +0.01	32.83	32.01	32.10	4,733,903
21 Feb 13	32.10000 +0.28	32.87	31.40	31.88	7,821,667
20 Feb 13	31.82000 +0.85	31.96	30.97	30.97	4,241,287
19 Feb 13	30.97000 -0.76	31.80	30.80	31.80	2,723,521
18 Feb 13	31.73000 +0.61	31.88	31.01	31.50	3,227,585
08 Feb 13	31.12000 +0.09	32.29	30.80	31.03	7,377,375
07 Feb 13	31.03000 +1.00	31.08	29.66	29.99	6,683,360
06 Feb 13	30.03000 -0.11	30.29	29.80	30.28	4,556,766
05 Feb 13	30.14000 +0.94	30.25	28.91	29.52	6,254,827
04 Feb 13	29.20000 -0.69	30.27	28.81	29.89	7,262,453
01 Feb 13	29.89000 -0.41	30.60	29.72	30.30	6,130,090
31 Jan 13	30.30000 -0.99	31.79	30.21	31.50	5,577,847
30 Jan 13	31.29000 +0.39	32.14	31.00	31.01	8,572,232
29 Jan 13	30.90000 +0.50	30.92	29.45	30.37	8,946,073
28 Jan 13	30.40000 -0.58	31.49	29.94	30.91	9,025,838
25 Jan 13	30.98000 -0.02	31.50	30.75	31.09	3,499,909
24 Jan 13	31.00000 -0.81	32.00	30.70	31.69	4,789,959
23 Jan 13	31.81000 +0.45	32.52	31.20	31.28	5,456,329
22 Jan 13	31.36000 -0.43	32.80	31.16	31.70	8,798,434
21 Jan 13	31.79000 -1.55	33.48	31.05	33.08	11,619,292
18 Jan 13	33.34000 -0.61	34.49	33.01	34.00	6,305,317
17 Jan 13	33.95000 +0.00	34.41	33.10	34.01	6,379,357
16 Jan 13	33.95000 +1.43	34.50	32.25	32.50	10,970,058
15 Jan 13	32.52000 +2.14	33.00	30.28	30.38	11,601,982
14 Jan 13	30.38000 +0.91	30.70	29.36	29.47	6,787,465
11 Jan 13	29.47000 -0.12	30.00	29.30	29.59	3,403,988
10 Jan 13	29.59000 -0.15	30.03	29.30	29.70	5,284,184
09 Jan 13	29.74000 +0.23	30.38	29.31	29.64	5,665,414
08 Jan 13	29.51000 +0.09	30.02	28.85	29.39	7,710,856
07 Jan 13	29.42000 +0.36	29.89	28.16	28.86	5,197,839
04 Jan 13	29.06000 -2.05	31.00	28.01	31.00	11,489,754
31 Dec 12	31.11000 -0.29	31.69	30.76	31.40	6,333,330
28 Dec 12	31.40000 +0.01	31.73	31.09	31.19	4,080,019
27 Dec 12	31.39000 -0.19	31.95	30.95	31.64	5,291,751
26 Dec 12	31.58000 +0.48	31.64	30.46	31.05	3,851,948
25 Dec 12	31.10000 +0.76	31.17	30.22	30.25	4,725,475
24 Dec 12	30.34000 -0.15	31.30	30.25	30.60	4,173,000
21 Dec 12	30.49000 +0.46	30.54	29.50	30.00	4,648,131
20 Dec 12	30.03000 +0.20	30.20	29.41	29.60	2,445,329
19 Dec 12	29.83000 +0.63	29.93	28.82	29.02	1,944,877
18 Dec 12	29.20000 -0.32	29.89	28.68	29.89	4,223,063
17 Dec 12	29.52000 -0.60	30.77	28.90	30.23	3,909,625
14 Dec 12	30.12000 +1.24	30.15	28.67	28.88	5,045,184
13 Dec 12	28.88000 -0.01	29.06	28.40	28.60	1,993,210
12 Dec 12	28.89000 -0.49	29.56	28.80	29.37	2,967,952
11 Dec 12	29.38000 +0.07	29.61	28.78	29.30	2,803,251
10 Dec 12	29.31000 +0.43	29.48	28.62	29.17	2,357,205
07 Dec 12	28.88000 +0.19	29.08	28.30	28.30	1,958,678
06 Dec 12	28.69000 +0.58	28.87	27.70	28.70	2,361,045
05 Dec 12	28.11000 +1.19	29.00	26.72	26.92	3,418,502
04 Dec 12	26.92000 +0.14	27.30	26.67	26.78	1,649,909
03 Dec 12	26.78000 -0.57	27.39	26.78	27.36	2,138,470
30 Nov 12	27.35000 +0.27	27.50	26.81	27.00	1,711,686
29 Nov 12	27.08000 +0.47	27.11	26.48	26.50	1,243,214
28 Nov 12	26.61000 +0.22	26.84	26.00	26.39	1,437,467
27 Nov 12	26.39000 +0.49	26.82	25.35	25.35	3,948,149
26 Nov 12	25.90000 -1.24	27.15	25.61	27.15	7,397,958
23 Nov 12	27.14000 -0.65	27.98	27.01	27.89	2,002,579
22 Nov 12	27.79000 -0.53	28.20	27.07	28.20	1,766,823
21 Nov 12	28.32000 +0.28	28.50	27.70	28.20	1,904,401
20 Nov 12	28.04000 -0.24	28.68	27.88	28.45	1,173,864
19 Nov 12	28.28000 +0.10	28.64	27.62	28.18	1,860,482
16 Nov 12	28.18000 +0.14	28.51	27.40	28.00	1,699,349
15 Nov 12	28.04000 +0.26	28.27	27.18	27.65	2,527,639
14 Nov 12	27.78000 +0.17	28.00	27.53	27.65	2,242,435
13 Nov 12	27.61000 -0.88	28.50	27.50	28.50	3,635,650
12 Nov 12	28.49000 -0.51	29.27	28.45	29.20	2,669,648
09 Nov 12	29.00000 -0.70	29.71	28.86	29.68	2,233,128
08 Nov 12	29.70000 -0.57	30.27	29.26	30.27	1,815,054
07 Nov 12	30.27000 +0.18	30.30	29.67	30.14	1,600,230
06 Nov 12	30.09000 -0.11	30.39	29.15	30.30	3,987,392
05 Nov 12	30.20000 -0.66	31.27	30.03	30.82	3,985,118
02 Nov 12	30.86000 -0.28	31.13	30.50	31.10	1,561,984
01 Nov 12	31.14000 +0.04	31.79	30.71	31.09	2,529,207
31 Oct 12	31.10000 +0.30	31.43	30.51	30.70	4,470,254
30 Oct 12	30.80000 +0.80	30.85	29.95	29.98	5,189,323
29 Oct 12	30.00000 +0.55	30.13	28.80	29.11	2,351,580
26 Oct 12	29.45000 +0.08	29.45	28.13	29.00	2,542,153
25 Oct 12	29.37000 -0.59	30.13	28.98	30.10	1,533,152
24 Oct 12	29.96000 +0.66	30.07	29.06	29.10	2,195,405
23 Oct 12	29.30000 +0.50	30.33	28.71	28.74	3,996,176
22 Oct 12	28.80000 +0.39	28.90	28.00	28.41	1,854,476
19 Oct 12	28.41000 -0.28	28.71	28.30	28.71	1,408,437
18 Oct 12	28.69000 +0.69	28.70	28.22	28.40	2,100,386
17 Oct 12	28.00000 -0.48	28.74	27.82	28.74	1,680,696
16 Oct 12	28.48000 +0.28	28.70	27.98	28.00	1,672,372
15 Oct 12	28.20000 -0.30	28.59	27.85	28.59	821,525
12 Oct 12	28.50000 +0.02	28.77	27.78	28.51	1,710,984
11 Oct 12	28.48000 -0.52	28.99	28.29	28.71	2,960,444
10 Oct 12	29.00000 +0.32	29.22	28.37	28.60	2,158,276
09 Oct 12	28.68000 +0.84	28.77	28.01	28.18	2,446,263
08 Oct 12	27.84000 +0.12	28.33	27.30	27.30	1,212,173
28 Sep 12	27.72000 +0.62	27.76	26.82	26.82	2,571,122
27 Sep 12	27.10000 +0.42	27.78	26.51	26.78	1,419,926
26 Sep 12	26.68000 -0.50	27.18	25.91	27.18	1,375,542
25 Sep 12	27.18000 +0.28	27.34	26.55	26.90	1,237,658
24 Sep 12	26.90000 +0.41	27.24	25.65	26.49	3,589,003
21 Sep 12	26.49000 -1.21	27.48	26.32	27.48	2,572,671
20 Sep 12	27.70000 +0.35	27.87	27.16	27.16	2,782,936
19 Sep 12	27.35000 -0.06	27.52	27.11	27.41	1,220,033
18 Sep 12	27.41000 +0.15	27.56	27.00	27.00	1,296,722
17 Sep 12	27.26000 -0.13	27.49	27.03	27.20	1,473,549
14 Sep 12	27.39000 -0.81	28.20	26.98	28.20	4,711,106
13 Sep 12	28.20000 -0.40	28.73	27.60	28.73	3,045,329
12 Sep 12	28.60000 +0.25	28.67	28.13	28.51	1,629,354
11 Sep 12	28.35000 -0.45	28.65	28.09	28.27	2,445,055
10 Sep 12	28.80000 -0.09	29.46	28.02	29.00	4,457,624
07 Sep 12	28.89000 +1.05	29.05	27.84	27.84	4,017,285
06 Sep 12	27.84000 +0.26	28.12	27.40	27.80	2,222,506
05 Sep 12	27.58000 +0.32	27.58	27.00	27.30	1,835,366
04 Sep 12	27.26000 +0.25	27.92	27.10	27.10	4,482,235
03 Sep 12	27.01000 +0.93	27.20	26.11	26.15	2,107,076
31 Aug 12	26.08000 -0.32	26.78	25.93	26.40	3,020,171
30 Aug 12	26.40000 -1.05	27.78	26.09	27.78	3,151,600
29 Aug 12	27.45000 -0.05	27.78	27.15	27.15	1,733,938
28 Aug 12	27.50000 -0.50	28.20	26.70	27.61	3,642,741
27 Aug 12	28.00000 -1.00	28.93	27.36	28.93	4,227,668
24 Aug 12	29.00000 +0.06	29.06	28.18	28.25	2,028,748
23 Aug 12	28.94000 +0.27	29.09	27.80	28.98	2,389,388
22 Aug 12	28.67000 -0.33	29.30	28.48	28.80	2,439,894
21 Aug 12	29.00000 +1.00	29.11	27.58	27.75	5,688,915
20 Aug 12	28.00000 +0.70	28.02	26.68	26.96	2,982,064
17 Aug 12	27.30000 -0.70	28.37	27.00	28.00	4,955,788
16 Aug 12	28.00000 -0.71	28.69	27.68	28.50	2,742,706
15 Aug 12	28.71000 +0.83	29.15	27.32	27.32	5,469,854
14 Aug 12	27.88000 -2.53	30.41	27.37	30.41	13,279,504
13 Aug 12	30.41000 -0.09	30.90	30.10	30.68	1,834,767
10 Aug 12	30.50000 -0.32	31.23	30.18	30.60	1,801,972
09 Aug 12	30.82000 +1.10	30.97	29.75	29.75	2,559,833
08 Aug 12	29.72000 -0.74	30.45	29.66	30.30	2,018,729
07 Aug 12	30.46000 +0.96	30.72	29.38	29.43	6,312,197
06 Aug 12	29.50000 +1.48	29.58	27.64	27.90	6,888,216
03 Aug 12	28.02000 +0.52	28.15	27.06	27.47	2,892,832
02 Aug 12	27.50000 +0.30	27.50	26.62	27.00	2,171,502
01 Aug 12	27.20000 +0.22	27.58	26.71	26.98	2,056,143
31 Jul 12	26.98000 +0.28	26.98	26.30	26.57	2,404,457
30 Jul 12	26.70000 -1.10	27.90	26.66	27.85	2,395,751
27 Jul 12	27.80000 -0.81	28.80	27.48	28.61	2,857,778
26 Jul 12	28.61000 +0.61	28.83	27.80	27.86	4,645,257
25 Jul 12	28.00000 +0.90	28.20	27.00	27.00	2,743,815
24 Jul 12	27.10000 +0.52	27.30	26.30	26.30	1,695,812
23 Jul 12	26.58000 -0.57	27.10	26.38	27.10	1,590,260
20 Jul 12	27.15000 -0.11	27.18	26.77	27.13	1,675,281
19 Jul 12	27.26000 +0.18	27.39	26.67	27.24	2,961,633
18 Jul 12	27.08000 -0.92	28.24	26.46	28.00	2,970,992
17 Jul 12	28.00000 +0.70	28.10	26.81	27.00	2,712,702
16 Jul 12	27.30000 -0.56	28.03	27.02	27.80	1,787,306
13 Jul 12	27.86000 -0.14	28.30	27.50	28.00	1,768,381
12 Jul 12	28.00000 +1.19	28.29	26.18	26.53	6,038,688
11 Jul 12	26.81000 -0.54	27.35	26.30	27.35	2,228,283
10 Jul 12	27.35000 -0.57	27.90	26.70	27.90	3,558,182
09 Jul 12	27.92000 +0.03	28.70	27.60	27.78	3,653,003
06 Jul 12	27.89000 +0.91	28.00	26.79	27.00	2,971,986
05 Jul 12	26.98000 +0.00	27.13	26.50	26.75	2,136,291
04 Jul 12	26.98000 -1.62	28.95	26.65	28.55	7,655,647
03 Jul 12	28.60000 +0.44	28.76	27.70	28.00	4,562,734
02 Jul 12	28.16000 +0.96	28.49	26.75	27.40	6,077,941
29 Jun 12	27.20000 +0.27	27.36	26.71	26.71	3,978,606
28 Jun 12	26.93000 -0.16	27.68	26.90	27.10	5,732,182
27 Jun 12	27.09000 +1.39	27.33	25.60	25.60	5,151,279
26 Jun 12	25.70000 -0.23	26.48	25.53	26.00	2,738,343
25 Jun 12	25.93000 -0.12	26.09	25.66	25.80	2,422,437
21 Jun 12	26.05000 -0.09	26.28	25.50	26.00	2,905,015
20 Jun 12	26.14000 -0.54	27.00	25.95	26.57	3,115,145
19 Jun 12	26.68000 -0.13	27.30	26.30	26.77	4,470,319
18 Jun 12	26.81000 +0.83	26.88	25.81	26.06	3,708,841
15 Jun 12	25.98000 -0.45	26.80	25.56	26.40	3,677,162
14 Jun 12	26.43000 +0.02	27.00	25.98	26.30	3,429,937
13 Jun 12	26.41000 -25.29	26.65	25.70	25.70	4,316,719
12 Jun 12	51.70000 -0.31	52.16	50.80	51.60	2,762,622
11 Jun 12	52.01000 +1.83	52.25	50.18	50.77	2,173,819
08 Jun 12	50.18000 +1.58	51.00	48.00	49.00	2,733,783
07 Jun 12	48.60000 +0.13	50.25	48.47	48.80	2,938,092
06 Jun 12	48.47000 +1.89	48.63	46.63	46.63	2,895,740
05 Jun 12	46.58000 -1.01	48.00	46.51	47.98	3,319,856
04 Jun 12	47.59000 +0.94	48.80	45.60	45.99	4,237,188
01 Jun 12	46.65000 -0.55	47.30	46.17	46.98	2,122,583
31 May 12	47.20000 +0.21	47.55	46.50	46.52	1,433,686
30 May 12	46.99000 +0.26	47.50	46.09	46.70	1,873,180
29 May 12	46.73000 +1.18	47.20	44.60	45.50	2,354,856
28 May 12	45.55000 +0.35	45.65	44.21	44.70	2,942,416
25 May 12	45.20000 -0.90	46.23	44.50	45.80	780,919
24 May 12	46.10000 +0.90	46.50	45.15	45.20	1,517,139
23 May 12	45.20000 +0.90	45.25	44.37	44.44	2,371,616
22 May 12	44.30000 -0.65	45.50	44.01	45.30	4,189,415
21 May 12	44.95000 -1.25	46.58	44.95	46.05	1,569,986
17 May 12	46.20000 +0.49	46.49	45.60	45.80	459,713
16 May 12	45.71000 -0.44	46.75	45.51	46.01	1,218,325
15 May 12	46.15000 +0.02	46.15	45.06	45.52	946,218
14 May 12	46.13000 -0.69	46.86	45.55	46.17	1,335,086
11 May 12	46.82000 -1.17	47.90	46.80	47.50	1,199,723
10 May 12	47.99000 +1.01	48.15	46.61	47.15	1,989,212
09 May 12	46.98000 -0.73	47.71	46.60	47.11	2,099,199
08 May 12	47.71000 -0.03	48.55	47.00	47.74	2,269,716
07 May 12	47.74000 +2.14	47.74	45.25	45.45	4,940,539
04 May 12	45.60000 +0.25	46.86	45.22	45.22	3,562,765
03 May 12	45.35000 -0.65	45.79	44.71	45.69	2,346,034
02 May 12	46.00000 -0.19	46.18	44.40	46.00	1,907,898
27 Apr 12	46.19000 -0.41	46.60	45.53	46.58	990,631
26 Apr 12	46.60000 +1.14	47.14	45.12	45.46	2,127,031
25 Apr 12	45.46000 +0.40	45.46	44.51	45.05	1,703,897
24 Apr 12	45.06000 +1.68	45.50	42.50	43.00	2,555,325
20 Apr 12	43.38000 +0.68	43.55	42.10	42.70	1,005,124
19 Apr 12	42.70000 -0.80	43.55	42.40	43.55	1,036,533
18 Apr 12	43.50000 +0.50	43.85	42.82	43.10	595,495
17 Apr 12	43.00000 -0.39	43.61	42.80	43.38	468,494
16 Apr 12	43.39000 -0.04	43.42	42.56	43.40	741,951
13 Apr 12	43.43000 -0.38	44.16	43.20	44.00	1,347,100
12 Apr 12	43.81000 -0.07	43.88	43.00	43.78	944,401
11 Apr 12	43.88000 -0.18	44.05	42.78	43.31	1,131,374
10 Apr 12	44.06000 -0.24	44.75	42.58	44.68	1,770,556
09 Apr 12	44.30000 +0.80	44.78	43.04	43.38	1,351,878
06 Apr 12	43.50000 -0.05	43.99	43.00	43.10	829,551
05 Apr 12	43.55000 +0.95	43.68	42.42	42.42	900,217
30 Mar 12	42.60000 +0.41	42.66	41.67	42.19	488,977
29 Mar 12	42.19000 -0.01	42.40	41.66	42.18	449,010
28 Mar 12	42.20000 -1.02	43.84	42.00	43.02	1,229,150
27 Mar 12	43.22000 +0.22	45.00	43.00	44.05	1,261,528
23 Mar 12	43.00000 +0.50	43.00	42.03	42.04	523,755
22 Mar 12	42.50000 +0.29	42.56	41.80	42.21	356,134
21 Mar 12	42.21000 -0.89	43.57	41.60	43.13	1,918,563
20 Mar 12	43.10000 -1.09	44.16	43.00	43.81	1,306,116
19 Mar 12	44.19000 +1.71	44.20	42.00	42.20	2,559,713
16 Mar 12	42.48000 +0.15	42.49	41.91	42.33	1,350,021
15 Mar 12	42.33000 -0.49	43.00	41.65	42.97	2,047,747
14 Mar 12	42.82000 -1.18	44.30	42.80	43.90	3,373,561
13 Mar 12	44.00000 -0.01	44.10	43.17	43.64	2,143,016
12 Mar 12	44.01000 +1.01	44.86	43.00	43.27	3,512,049
09 Mar 12	43.00000 +0.00	43.19	42.80	42.90	587,495
08 Mar 12	43.00000 -0.08	43.44	42.63	43.00	1,338,438
07 Mar 12	43.08000 +0.37	43.50	42.09	42.53	1,489,898
06 Mar 12	42.71000 +0.97	42.75	41.62	41.75	1,928,274
05 Mar 12	41.74000 -0.16	42.20	41.60	42.20	1,026,763
02 Mar 12	41.90000 +0.30	42.20	41.52	41.52	1,529,254
01 Mar 12	41.60000 +0.42	42.15	40.83	41.00	1,884,868
29 Feb 12	41.18000 -0.82	41.95	40.90	41.95	2,694,878
28 Feb 12	42.00000 -0.31	42.66	41.70	42.27	1,875,389
27 Feb 12	42.31000 +0.63	42.90	41.86	41.86	1,604,789
24 Feb 12	41.68000 -0.30	42.35	41.50	42.00	920,618
23 Feb 12	41.98000 +0.00	41.98	41.14	41.95	1,106,209
22 Feb 12	41.98000 +2.02	41.98	39.62	39.62	2,446,377
21 Feb 12	39.96000 +0.56	40.20	39.20	39.99	2,081,834
20 Feb 12	39.40000 +1.06	39.99	38.43	38.70	2,009,319
17 Feb 12	38.34000 -0.21	38.82	38.24	38.70	934,223
16 Feb 12	38.55000 -0.26	39.00	38.25	38.83	1,219,119
15 Feb 12	38.81000 +0.11	38.98	38.03	38.75	2,423,626
14 Feb 12	38.70000 +2.00	38.70	36.51	36.51	2,965,229
13 Feb 12	36.70000 -0.45	37.45	35.46	36.75	3,962,219
10 Feb 12	37.15000 -0.89	38.30	36.50	38.00	2,664,361
09 Feb 12	38.04000 -0.46	38.97	38.00	38.60	1,075,031
08 Feb 12	38.50000 +0.70	38.85	37.63	37.73	677,120
07 Feb 12	37.80000 -0.60	38.28	37.62	38.20	732,995
06 Feb 12	38.40000 -0.01	39.00	38.06	38.50	1,461,153
03 Feb 12	38.41000 +1.09	38.99	37.33	37.35	1,292,212
02 Feb 12	37.32000 +0.40	37.50	37.00	37.30	814,133
01 Feb 12	36.92000 -0.06	37.58	36.60	36.68	936,468
31 Jan 12	36.98000 +0.10	37.39	35.78	37.38	1,577,394
30 Jan 12	36.88000 +0.16	37.48	35.80	36.75	1,240,241
20 Jan 12	36.72000 +0.08	37.19	36.51	36.64	1,696,210
19 Jan 12	36.64000 +0.37	37.00	34.01	34.01	1,785,238
18 Jan 12	36.27000 -4.03	39.96	36.27	39.96	3,438,608
17 Jan 12	40.30000 +0.72	40.50	37.53	39.65	3,306,765
16 Jan 12	39.58000 -0.63	40.21	39.50	40.21	604,449
13 Jan 12	40.21000 -1.29	41.80	40.20	41.07	969,197
12 Jan 12	41.50000 -1.03	42.97	41.00	42.70	1,180,453
11 Jan 12	42.53000 -0.02	43.08	42.30	42.71	811,285
10 Jan 12	42.55000 +1.15	42.85	41.40	41.60	999,836
09 Jan 12	41.40000 +0.60	41.79	40.02	40.90	1,198,742
06 Jan 12	40.80000 +0.80	40.80	39.31	40.02	1,097,804
05 Jan 12	40.00000 -2.13	42.15	39.78	42.15	2,267,119
04 Jan 12	42.13000 -0.87	43.98	42.11	43.01	887,922
30 Dec 11	43.00000 +0.57	43.00	42.04	42.51	1,635,471
29 Dec 11	42.43000 -0.37	42.72	41.53	42.56	556,407
28 Dec 11	42.80000 -0.35	43.30	40.10	42.53	2,096,296
27 Dec 11	43.15000 -0.10	43.80	42.55	43.15	883,735
26 Dec 11	43.25000 +0.02	43.89	42.50	43.11	849,020
23 Dec 11	43.23000 +0.33	44.15	42.15	42.51	1,714,105
22 Dec 11	42.90000 +0.60	43.37	42.06	42.33	1,866,519
21 Dec 11	42.30000 -1.50	44.63	42.30	43.93	1,586,312
20 Dec 11	43.80000 +0.80	44.10	42.83	43.00	1,555,830
19 Dec 11	43.00000 +0.50	43.12	42.00	42.00	1,947,779
16 Dec 11	42.50000 -0.10	43.00	41.80	42.80	1,297,783
15 Dec 11	42.60000 -0.40	43.00	42.30	42.80	1,117,105
14 Dec 11	43.00000 -0.90	43.70	42.29	43.70	1,580,279
12 Dec 11	43.90000 -0.40	44.68	43.28	44.30	1,503,935
09 Dec 11	44.30000 +0.25	44.44	43.18	43.62	2,276,636
08 Dec 11	44.05000 +1.06	44.08	42.50	43.45	4,771,372
07 Dec 11	42.99000 -0.03	44.15	42.78	43.00	2,401,614
06 Dec 11	43.02000 +1.00	43.15	41.51	41.60	2,729,383
05 Dec 11	42.02000 +1.70	42.50	40.69	40.69	4,252,768
02 Dec 11	40.32000 -1.08	41.42	39.92	41.42	1,502,223
01 Dec 11	41.40000 +0.61	42.20	41.00	41.83	1,047,506
30 Nov 11	40.79000 +0.09	41.55	40.50	40.75	1,107,084
29 Nov 11	40.70000 -0.21	41.60	40.30	41.05	1,237,063
28 Nov 11	40.91000 -0.80	42.25	40.82	41.50	929,670
25 Nov 11	41.71000 -0.69	42.59	41.68	42.25	493,173
24 Nov 11	42.40000 +0.34	42.52	41.52	41.70	419,021
23 Nov 11	42.06000 -0.29	42.50	42.01	42.33	378,545
22 Nov 11	42.35000 +0.38	42.35	41.52	41.82	566,544
21 Nov 11	41.97000 +0.22	42.29	41.26	41.75	813,460
18 Nov 11	41.75000 -1.70	43.66	41.22	43.30	2,062,603
17 Nov 11	43.45000 -0.15	44.19	43.14	43.50	483,316
16 Nov 11	43.60000 -1.32	45.00	43.00	44.89	1,551,351
15 Nov 11	44.92000 +0.02	45.10	44.17	44.70	1,501,350
14 Nov 11	44.90000 +0.80	45.25	44.15	44.39	1,915,577
11 Nov 11	44.10000 +0.29	44.25	43.36	44.10	636,255
10 Nov 11	43.81000 -0.06	44.26	43.15	43.44	818,094
09 Nov 11	43.87000 +0.99	43.90	42.88	42.88	1,064,042
08 Nov 11	42.88000 -0.26	43.38	42.52	43.14	1,098,152
07 Nov 11	43.14000 -1.00	44.11	42.70	43.89	1,897,445
04 Nov 11	44.14000 -0.71	45.42	43.83	45.40	3,541,732
03 Nov 11	44.85000 +0.32	45.85	44.48	44.82	2,529,761
02 Nov 11	44.53000 +0.78	45.32	42.75	43.39	2,573,721
01 Nov 11	43.75000 -0.32	44.39	43.40	44.00	841,814
31 Oct 11	44.07000 +0.56	44.51	42.84	43.10	1,817,568
28 Oct 11	43.51000 +0.68	43.60	42.66	43.31	877,588
27 Oct 11	42.83000 -0.37	43.69	42.61	43.28	617,596
26 Oct 11	43.20000 +0.80	43.70	42.05	42.08	1,594,324
25 Oct 11	42.40000 +1.96	42.58	40.04	40.04	833,405
24 Oct 11	40.44000 +0.84	40.74	38.80	40.08	1,116,268
21 Oct 11	39.60000 -1.40	41.52	39.60	41.52	778,794
20 Oct 11	41.00000 -0.50	41.29	40.02	41.25	1,147,455
19 Oct 11	41.50000 -1.32	43.30	41.00	42.20	812,538
18 Oct 11	42.82000 -0.76	43.99	42.60	43.25	716,752
17 Oct 11	43.58000 -0.03	44.10	43.21	43.60	1,044,815
14 Oct 11	43.61000 +0.16	43.97	42.80	43.01	1,268,870
13 Oct 11	43.45000 +1.36	44.17	41.90	42.40	2,673,147
12 Oct 11	42.09000 +1.09	42.20	40.00	40.00	1,600,183
11 Oct 11	41.00000 +0.60	42.95	40.70	42.45	1,640,281
10 Oct 11	40.40000 +0.66	40.49	39.91	39.95	541,495
30 Sep 11	39.74000 +0.02	40.20	39.50	39.72	175,012
29 Sep 11	39.72000 -0.02	40.45	38.96	39.50	843,004
28 Sep 11	39.74000 -1.14	41.28	38.60	41.00	2,745,234
27 Sep 11	40.88000 -1.60	42.85	40.54	42.48	750,399
26 Sep 11	42.48000 -0.79	43.35	42.31	42.37	313,387
23 Sep 11	43.27000 +0.30	45.58	41.91	42.70	950,345
22 Sep 11	42.97000 -0.26	43.60	42.50	43.10	1,504,405
21 Sep 11	43.23000 +0.83	43.54	42.05	42.40	820,429
20 Sep 11	42.40000 +0.01	42.43	41.75	42.10	447,531
19 Sep 11	42.39000 -0.21	42.50	41.95	42.20	756,664
16 Sep 11	42.60000 +0.08	42.79	41.98	42.79	673,232
15 Sep 11	42.52000 +0.51	42.79	41.80	42.40	681,779
14 Sep 11	42.01000 +0.33	42.28	41.20	41.70	1,147,545
13 Sep 11	41.68000 -1.00	42.45	41.45	42.13	795,313
09 Sep 11	42.68000 -0.54	43.90	42.12	43.65	463,757
08 Sep 11	43.22000 +0.49	43.78	42.51	42.85	684,945
07 Sep 11	42.73000 +0.40	42.98	41.97	42.98	507,860
06 Sep 11	42.33000 +0.26	42.50	41.57	41.63	867,635
05 Sep 11	42.07000 -0.69	42.55	41.80	42.30	1,609,309
02 Sep 11	42.76000 -0.31	43.44	41.97	42.99	1,196,760
01 Sep 11	43.07000 -0.18	43.95	42.87	43.29	1,421,502
31 Aug 11	43.25000 +0.23	43.38	41.95	43.02	1,578,735
30 Aug 11	43.02000 -0.98	44.77	43.02	44.38	1,714,446
29 Aug 11	44.00000 -0.60	44.75	43.80	44.60	914,654
26 Aug 11	44.60000 -0.30	45.20	43.80	44.92	1,587,255
25 Aug 11	44.90000 +0.00	45.21	44.00	44.97	1,053,391
24 Aug 11	44.90000 +0.65	45.58	44.68	44.68	1,663,710
23 Aug 11	44.25000 +1.51	44.59	42.62	43.18	2,528,241
22 Aug 11	42.74000 -0.56	44.15	42.61	43.38	1,790,875
19 Aug 11	43.30000 +0.20	43.80	42.18	42.50	4,817,560
18 Aug 11	43.10000 -3.38	46.40	42.80	46.40	7,745,572
17 Aug 11	46.48000 -1.02	47.87	46.28	47.50	3,284,776
16 Aug 11	47.50000 -0.47	48.27	47.29	47.97	1,382,376
15 Aug 11	47.97000 +0.86	48.20	46.80	47.11	1,514,355
12 Aug 11	47.11000 +0.10	48.60	47.00	47.00	2,236,832
11 Aug 11	47.01000 +1.52	47.18	44.70	44.87	2,596,603
10 Aug 11	45.49000 +0.34	47.12	45.21	45.21	1,805,219
09 Aug 11	45.15000 -0.56	45.69	42.28	44.54	1,604,936
08 Aug 11	45.71000 -1.29	48.70	45.30	46.98	3,343,034
05 Aug 11	47.00000 +0.98	48.05	44.00	44.19	3,492,539
04 Aug 11	46.02000 -0.26	46.70	45.51	46.28	1,116,628
03 Aug 11	46.28000 +1.81	46.38	43.57	43.90	2,886,094
02 Aug 11	44.47000 +0.30	44.57	42.85	43.77	1,426,235
01 Aug 11	44.17000 -1.98	46.50	43.01	45.50	3,387,085
29 Jul 11	46.15000 -0.93	47.25	46.06	47.08	2,464,493
28 Jul 11	47.08000 +1.78	47.30	45.01	45.01	3,269,270
27 Jul 11	45.30000 +0.90	46.50	43.91	44.00	1,833,422
26 Jul 11	44.40000 +1.56	44.55	42.80	42.85	1,760,950
25 Jul 11	42.84000 -0.06	43.54	42.50	42.50	2,148,256
22 Jul 11	42.90000 -0.62	44.05	42.80	43.08	1,703,341
21 Jul 11	43.52000 -0.48	44.10	43.41	44.00	915,650
20 Jul 11	44.00000 -0.48	44.75	43.14	44.50	1,758,539
19 Jul 11	44.48000 +0.54	44.78	42.67	43.75	2,250,478
18 Jul 11	43.94000 -0.91	44.81	43.88	44.79	1,960,949
15 Jul 11	44.85000 +1.85	44.86	42.65	42.98	3,334,114
14 Jul 11	43.00000 +1.64	43.19	41.11	41.30	3,714,705
13 Jul 11	41.36000 -0.58	42.88	41.24	41.90	3,529,118
12 Jul 11	41.94000 +0.82	42.10	40.66	40.89	1,748,912
11 Jul 11	41.12000 +0.02	41.65	40.51	40.89	645,211
08 Jul 11	41.10000 +0.02	41.18	40.00	41.05	1,056,258
07 Jul 11	41.08000 +0.93	41.82	40.15	40.15	2,122,882
06 Jul 11	40.15000 +0.12	40.25	39.40	39.90	1,153,284
05 Jul 11	40.03000 -0.02	40.32	39.70	40.32	1,055,793
04 Jul 11	40.05000 +0.51	40.31	39.20	39.88	1,413,330
01 Jul 11	39.54000 +0.25	40.10	39.20	39.35	1,722,625
30 Jun 11	39.29000 +0.67	39.65	38.50	38.50	1,225,488
29 Jun 11	38.62000 +0.42	39.20	37.92	38.10	1,155,228
28 Jun 11	38.20000 +0.55	38.20	37.45	37.84	1,043,366
27 Jun 11	37.65000 +0.00	38.75	37.50	37.75	2,161,285
24 Jun 11	37.65000 +1.11	37.90	36.21	36.54	1,895,550
23 Jun 11	36.54000 +1.03	36.60	35.21	35.48	883,878
22 Jun 11	35.51000 +0.94	35.67	34.51	34.99	1,198,748
21 Jun 11	34.57000 +0.07	34.81	34.38	34.81	695,114
20 Jun 11	34.50000 -0.51	35.47	34.21	35.47	918,314
17 Jun 11	35.01000 -0.28	35.88	35.00	35.29	485,849
16 Jun 11	35.29000 -0.52	35.71	35.10	35.50	384,464
15 Jun 11	35.81000 -0.94	36.75	35.81	36.75	595,521
14 Jun 11	36.75000 +0.85	36.80	35.62	35.62	875,874
13 Jun 11	35.90000 +0.25	36.37	35.05	35.05	682,205
10 Jun 11	35.65000 +0.10	35.99	35.02	35.72	894,409
09 Jun 11	35.55000 -0.60	36.39	35.40	35.90	653,818
08 Jun 11	36.15000 -0.23	36.49	35.72	36.49	953,256
07 Jun 11	36.38000 -0.75	37.50	36.02	37.23	1,448,125
03 Jun 11	37.13000 +0.65	37.21	36.03	36.03	935,116
02 Jun 11	36.48000 +0.67	36.59	35.41	35.69	1,126,690
01 Jun 11	35.81000 +0.58	36.00	34.88	35.23	930,746
31 May 11	35.23000 +1.22	35.30	34.04	34.24	949,234
30 May 11	34.01000 +0.78	34.85	32.80	33.25	1,139,357
27 May 11	33.23000 -1.40	34.75	33.00	34.40	1,174,518
26 May 11	34.63000 -1.19	35.89	34.60	35.81	1,532,553
25 May 11	35.82000 +0.09	36.26	35.12	35.73	755,196
24 May 11	35.73000 +0.02	36.30	35.00	35.71	916,858
23 May 11	35.71000 -0.67	36.80	35.70	36.29	867,348
20 May 11	36.38000 -1.04	37.48	35.99	37.35	1,769,827
19 May 11	37.42000 -0.64	38.20	37.40	38.20	762,679
18 May 11	38.06000 +0.09	38.36	37.68	37.97	542,230
17 May 11	37.97000 -0.08	38.42	37.71	38.30	576,436
16 May 11	38.05000 +0.02	38.40	38.00	38.00	505,588
13 May 11	38.03000 +0.03	38.18	37.00	37.88	967,459
12 May 11	38.00000 -0.64	38.50	37.67	38.25	1,327,923
11 May 11	38.64000 +0.44	39.00	37.80	38.21	1,178,074
10 May 11	38.20000 +0.20	38.26	37.21	37.81	849,732
09 May 11	38.00000 +1.50	38.07	36.20	36.50	1,896,015
06 May 11	36.50000 +0.50	36.95	35.32	35.72	1,035,803
05 May 11	36.00000 +0.12	36.05	35.50	35.69	551,291
04 May 11	35.88000 -0.72	36.27	35.65	36.27	697,702
03 May 11	36.60000 +1.10	36.60	34.94	35.45	1,178,249
29 Apr 11	35.50000 +0.57	36.13	34.95	35.30	2,453,195
28 Apr 11	34.93000 -2.48	37.70	33.80	37.10	3,343,910
27 Apr 11	37.41000 -0.89	38.60	37.21	38.60	888,062
26 Apr 11	38.30000 +0.42	38.30	37.50	37.90	1,359,592
25 Apr 11	37.88000 -0.18	38.36	37.03	37.90	2,195,012
22 Apr 11	38.06000 -0.35	38.90	37.80	38.16	1,715,227
21 Apr 11	38.41000 -0.81	39.58	38.41	39.06	1,976,261
20 Apr 11	39.22000 -41.47	40.88	39.12	40.05	1,500,732
19 Apr 11	80.69000 +1.59	80.97	77.00	78.78	1,374,876
18 Apr 11	79.10000 -0.79	80.50	79.10	80.00	1,064,471
15 Apr 11	79.89000 +0.41	80.19	78.81	79.55	714,640
14 Apr 11	79.48000 +0.96	79.73	77.75	78.59	877,881
13 Apr 11	78.52000 +2.52	80.00	76.01	76.70	1,342,742
12 Apr 11	76.00000 -3.30	78.98	75.92	78.98	1,939,992
08 Apr 11	79.30000 +1.00	79.97	78.00	78.40	1,190,762
07 Apr 11	78.30000 +0.00	78.86	77.50	78.30	1,093,957
06 Apr 11	78.30000 -2.75	81.00	77.95	80.98	1,285,952
01 Apr 11	81.05000 -1.23	83.08	79.80	82.31	866,360
31 Mar 11	82.28000 -0.56	83.74	82.20	83.00	243,596
30 Mar 11	82.84000 +0.60	83.93	81.84	82.50	415,862
29 Mar 11	82.24000 -1.55	83.88	81.80	83.88	945,068
28 Mar 11	83.79000 -2.99	87.00	83.55	86.80	1,704,192
25 Mar 11	86.78000 +0.28	87.00	86.15	86.51	982,615
24 Mar 11	86.50000 -0.40	87.29	86.44	87.28	846,278
23 Mar 11	86.90000 +0.21	87.34	86.11	87.29	925,450
22 Mar 11	86.69000 -1.79	88.91	86.48	88.60	1,083,011
21 Mar 11	88.48000 -0.53	90.40	88.41	88.57	746,458
18 Mar 11	89.01000 -1.36	91.65	88.50	90.50	936,859
17 Mar 11	90.37000 -1.28	93.80	89.80	91.00	1,781,409
16 Mar 11	91.65000 +2.76	93.00	88.40	89.32	1,445,604
15 Mar 11	88.89000 +1.49	89.41	86.61	87.40	1,609,623
14 Mar 11	87.40000 +1.39	87.68	85.63	85.63	1,010,864
11 Mar 11	86.01000 -1.00	87.79	85.51	86.70	1,081,591
10 Mar 11	87.01000 +0.38	87.31	85.80	86.63	578,226
09 Mar 11	86.63000 -1.32	88.25	86.47	87.80	892,483
08 Mar 11	87.95000 +2.57	87.98	84.00	85.36	1,230,689
07 Mar 11	85.38000 +0.98	85.77	84.00	85.14	1,080,531
04 Mar 11	84.40000 -0.83	86.80	83.93	84.30	663,049
03 Mar 11	85.23000 -1.27	86.96	83.98	86.06	1,182,018
02 Mar 11	86.50000 -1.27	87.60	85.41	87.10	592,847
01 Mar 11	87.77000 +1.45	88.50	86.00	86.34	1,050,361
28 Feb 11	86.32000 -1.68	89.20	85.70	88.05	1,302,615
25 Feb 11	88.00000 +1.73	90.00	86.58	86.58	2,779,918
24 Feb 11	86.27000 +3.07	86.69	83.30	83.30	2,492,149
23 Feb 11	83.20000 -0.57	84.50	82.80	83.77	957,874
22 Feb 11	83.77000 -3.03	87.25	83.00	86.90	1,433,410
21 Feb 11	86.80000 +5.30	86.80	82.65	82.82	1,632,310
18 Feb 11	81.50000 -1.95	83.45	81.00	83.40	788,794
17 Feb 11	83.45000 -0.24	84.35	82.80	83.88	810,620
16 Feb 11	83.69000 -0.31	84.28	81.99	83.80	919,487
15 Feb 11	84.00000 -1.00	85.71	83.80	85.71	723,339
14 Feb 11	85.00000 +2.50	85.66	82.10	82.50	725,402
11 Feb 11	82.50000 -0.04	83.22	81.55	82.59	625,666
10 Feb 11	82.54000 +2.75	82.68	79.25	79.25	500,834
09 Feb 11	79.79000 -0.12	80.40	79.33	79.91	199,170
01 Feb 11	79.91000 -1.14	81.80	79.83	81.50	378,880
31 Jan 11	81.05000 +0.46	81.60	79.80	80.90	195,050
28 Jan 11	80.59000 -0.04	81.80	78.99	81.00	292,750
27 Jan 11	80.63000 +0.59	81.40	79.02	79.40	332,907
26 Jan 11	80.04000 +1.16	80.36	77.83	77.83	349,315
25 Jan 11	78.88000 -1.12	80.00	78.20	78.86	468,716
24 Jan 11	80.00000 -3.80	83.64	79.94	81.21	390,991
21 Jan 11	83.80000 +0.00	84.30	82.50	83.02	912,047
20 Jan 11	83.80000 -1.31	85.85	82.13	85.00	557,313
19 Jan 11	85.11000 +2.71	85.40	81.01	82.00	697,554
18 Jan 11	82.40000 -2.40	86.08	80.00	84.80	948,619
17 Jan 11	84.80000 -4.31	90.50	84.06	88.99	631,709
14 Jan 11	89.11000 -1.89	91.43	89.00	91.04	318,073
13 Jan 11	91.00000 +2.09	92.48	89.40	90.14	617,836
12 Jan 11	88.91000 +0.11	90.30	88.01	88.81	317,437
11 Jan 11	88.80000 +0.50	90.00	87.52	88.00	398,292
10 Jan 11	88.30000 -2.50	91.50	88.00	90.80	516,062
07 Jan 11	90.80000 +0.00	91.80	90.11	90.12	536,697
06 Jan 11	90.80000 -0.98	93.20	90.35	91.77	789,113
05 Jan 11	91.78000 -3.05	95.00	91.65	95.00	1,088,896
04 Jan 11	94.83000 +0.53	94.87	93.00	94.60	816,015
31 Dec 10	94.30000 +2.20	95.50	92.00	92.00	983,963
30 Dec 10	92.10000 +1.30	92.78	90.06	91.00	798,087
29 Dec 10	90.80000 +2.80	91.40	88.01	88.99	1,012,942
28 Dec 10	88.00000 -2.04	91.00	87.60	90.00	1,066,495
27 Dec 10	90.04000 -2.66	96.00	88.31	92.70	1,041,805
24 Dec 10	92.70000 -3.62	96.09	91.96	96.00	736,503
23 Dec 10	96.32000 -2.31	98.62	96.29	97.20	630,789
22 Dec 10	98.63000 -2.27	101.49	97.00	100.50	740,541
21 Dec 10	100.90000 +2.40	102.08	98.98	99.40	1,163,510
20 Dec 10	98.50000 -1.20	101.90	96.00	99.33	1,176,066
17 Dec 10	99.70000 -0.28	101.95	98.52	99.00	589,976
16 Dec 10	99.98000 +1.33	102.90	98.51	98.51	1,007,547
15 Dec 10	98.65000 -0.30	100.48	98.00	98.01	1,229,442
14 Dec 10	98.95000 +7.60	100.49	94.12	94.12	3,477,053
10 Dec 10	91.35000 +1.65	91.95	89.10	90.00	1,340,824
09 Dec 10	89.70000 -2.90	93.00	89.61	92.80	683,560
08 Dec 10	92.60000 -0.17	94.50	92.40	93.40	858,515
07 Dec 10	92.77000 +2.77	93.79	89.31	89.50	1,379,356
06 Dec 10	90.00000 -3.42	94.39	87.80	93.98	1,238,365
03 Dec 10	93.42000 -3.54	97.40	93.11	96.96	1,244,091
02 Dec 10	96.96000 +0.03	98.00	96.35	97.69	698,102
01 Dec 10	96.93000 -1.02	99.58	95.20	99.58	1,007,776
30 Nov 10	97.95000 +1.40	100.97	93.25	96.26	2,218,051
29 Nov 10	96.55000 -0.05	97.50	94.60	96.00	1,549,733
26 Nov 10	96.60000 -0.60	97.48	95.04	95.48	962,898
25 Nov 10	97.20000 -3.18	103.48	95.02	100.38	2,388,736
24 Nov 10	100.38000 -0.72	101.58	97.60	99.00	2,687,673
23 Nov 10	101.10000 +0.92	107.00	100.50	105.00	4,571,491
19 Nov 10	100.18000 +7.18	100.45	93.34	95.00	1,638,332
18 Nov 10	93.00000 +0.50	94.00	91.58	94.00	1,052,238
17 Nov 10	92.50000 -6.11	100.49	92.00	97.20	1,259,610
16 Nov 10	98.61000 -0.44	104.98	95.03	100.76	1,557,549
15 Nov 10	99.05000 +4.94	99.70	94.13	96.01	1,323,581
12 Nov 10	94.11000 -3.74	103.95	94.00	98.00	2,373,477
11 Nov 10	97.85000 +4.55	100.95	91.51	92.77	1,644,040
10 Nov 10	93.30000 +2.86	96.98	90.30	91.00	1,319,048
09 Nov 10	90.44000 -0.75	92.38	89.50	90.00	1,222,765
08 Nov 10	91.19000 +2.06	91.74	87.69	89.99	2,205,863
05 Nov 10	89.13000 -0.87	90.71	87.50	89.00	2,157,845
04 Nov 10	90.00000 +4.38	90.79	84.50	85.63	2,789,494
03 Nov 10	85.62000 +1.62	86.15	81.00	83.25	2,065,345
02 Nov 10	84.00000 -1.20	85.20	82.10	85.20	1,710,456
01 Nov 10	85.20000 +1.50	86.20	83.01	83.50	2,869,810
29 Oct 10	83.70000 +3.76	86.99	80.50	81.10	5,041,846
28 Oct 10	79.94000 +7.27	79.94	72.41	72.41	4,719,102
27 Oct 10	72.67000 -1.33	75.15	72.01	74.52	1,456,015
26 Oct 10	74.00000 +0.92	74.46	72.51	72.99	1,755,599
25 Oct 10	73.08000 +2.22	73.50	71.03	71.20	2,672,614
22 Oct 10	70.86000 +0.06	72.00	70.20	71.09	1,418,239
21 Oct 10	70.80000 +0.30	72.51	70.43	70.47	1,819,864
20 Oct 10	70.50000 +0.00	71.79	69.01	69.01	1,058,350
19 Oct 10	70.50000 +2.60	70.90	67.61	67.88	1,532,319
18 Oct 10	67.90000 -2.09	69.88	66.20	69.80	1,940,724
15 Oct 10	69.99000 +0.10	70.53	67.91	69.90	1,853,351
14 Oct 10	69.89000 -3.43	73.28	69.87	73.14	1,173,492
13 Oct 10	73.32000 +1.32	73.57	71.20	71.50	1,169,071
12 Oct 10	72.00000 +0.50	72.20	70.61	71.50	1,334,494
11 Oct 10	71.50000 -2.00	74.86	70.80	73.00	2,322,748
08 Oct 10	73.50000 +1.21	73.75	72.00	73.00	1,677,721
30 Sep 10	72.29000 +1.29	73.00	71.00	71.48	1,086,223
29 Sep 10	71.00000 -1.50	72.80	70.78	72.49	858,430
28 Sep 10	72.50000 +0.60	72.95	70.83	71.74	1,312,239
27 Sep 10	71.90000 +1.46	72.54	70.44	70.78	900,984
21 Sep 10	70.44000 +0.27	70.77	69.00	70.31	829,465
20 Sep 10	70.17000 +0.37	70.68	69.51	69.78	1,239,961
17 Sep 10	69.80000 +0.01	70.98	68.50	70.10	1,310,381
16 Sep 10	69.79000 -1.41	72.38	69.40	71.31	1,702,374
15 Sep 10	71.20000 -3.53	75.14	71.05	75.00	1,398,147
14 Sep 10	74.73000 +1.76	75.20	72.80	73.38	1,710,958
13 Sep 10	72.97000 +2.67	73.18	70.31	70.60	2,112,398
10 Sep 10	70.30000 -1.50	72.48	69.72	71.60	1,598,394
09 Sep 10	71.80000 -1.67	73.71	71.31	73.26	1,796,631
08 Sep 10	73.47000 +1.07	73.50	71.82	72.38	1,332,238
07 Sep 10	72.40000 -0.66	73.00	71.62	72.58	1,362,726
06 Sep 10	73.06000 -0.85	74.45	71.00	74.15	2,346,120
03 Sep 10	73.91000 +1.36	74.88	72.62	72.63	1,367,292
02 Sep 10	72.55000 +0.54	75.00	72.16	73.80	3,705,923
01 Sep 10	72.01000 -7.81	80.34	71.84	79.85	4,789,660
31 Aug 10	79.82000 -0.44	80.58	78.38	79.69	1,623,920
30 Aug 10	80.26000 +2.46	80.67	76.90	77.80	3,128,246
27 Aug 10	77.80000 +0.18	79.25	76.66	77.60	1,077,652
26 Aug 10	77.62000 +1.81	78.71	75.85	75.85	761,753
25 Aug 10	75.81000 -0.72	78.26	75.00	76.00	837,734
24 Aug 10	76.53000 +0.97	77.18	74.75	75.58	592,660
23 Aug 10	75.56000 -0.42	76.56	74.00	75.97	1,019,768
20 Aug 10	75.98000 -1.26	77.77	75.61	77.01	720,544
19 Aug 10	77.24000 +0.01	78.49	76.90	76.98	640,827
18 Aug 10	77.23000 -2.17	79.77	77.23	79.40	914,689
17 Aug 10	79.40000 +1.20	82.04	78.25	78.25	1,107,421
16 Aug 10	78.20000 +0.80	78.33	76.91	77.98	857,393
13 Aug 10	77.40000 +1.55	77.55	75.85	76.15	646,039
12 Aug 10	75.85000 -2.15	78.21	75.42	77.60	611,378
11 Aug 10	78.00000 +0.35	79.25	76.02	76.98	597,507
10 Aug 10	77.65000 -3.00	80.97	77.12	80.35	961,560
09 Aug 10	80.65000 +1.15	81.77	79.00	79.40	874,314
06 Aug 10	79.50000 +2.80	80.25	76.21	76.35	1,380,084
05 Aug 10	76.70000 -0.50	77.77	76.20	77.20	812,931
04 Aug 10	77.20000 +1.90	77.20	74.51	74.99	1,232,602
03 Aug 10	75.30000 +1.00	76.24	73.78	74.29	1,532,926
02 Aug 10	74.30000 +2.77	74.40	71.33	71.50	1,515,382
30 Jul 10	71.53000 -0.52	72.05	70.54	72.05	914,186
29 Jul 10	72.05000 +0.83	72.78	71.27	71.30	1,392,480
28 Jul 10	71.22000 +1.42	71.39	69.01	69.15	1,348,915
27 Jul 10	69.80000 -0.97	71.18	69.80	70.60	907,482
26 Jul 10	70.77000 +0.95	70.90	69.54	70.06	1,534,983
23 Jul 10	69.82000 -0.44	71.56	69.30	70.61	856,108
22 Jul 10	70.26000 +0.27	70.28	68.81	69.45	623,032
21 Jul 10	69.99000 +0.79	71.20	68.70	69.20	1,300,242
20 Jul 10	69.20000 +2.90	69.36	65.99	65.99	1,075,182
19 Jul 10	66.30000 +0.76	66.48	64.74	65.00	742,578
16 Jul 10	65.54000 -1.83	67.18	64.80	67.18	1,196,082
15 Jul 10	67.37000 -1.29	69.40	67.37	68.58	501,714
14 Jul 10	68.66000 +0.32	69.30	67.66	68.89	836,079
13 Jul 10	68.34000 -2.35	70.00	68.01	70.00	600,891
12 Jul 10	70.69000 -0.34	71.40	69.50	71.40	1,288,006
09 Jul 10	71.03000 +1.79	71.98	68.43	69.24	882,125
08 Jul 10	69.24000 +0.28	69.97	68.00	69.50	938,342
07 Jul 10	68.96000 +0.32	69.00	66.66	68.64	862,828
06 Jul 10	68.64000 +0.75	69.50	66.32	67.00	1,010,688
05 Jul 10	67.89000 +1.23	67.98	64.20	65.00	1,042,355
02 Jul 10	66.66000 -1.74	68.60	63.60	68.15	1,759,315
01 Jul 10	68.40000 -0.90	69.79	68.05	69.00	704,792
30 Jun 10	69.30000 -0.28	70.50	66.00	68.77	1,276,316
29 Jun 10	69.58000 -5.42	75.00	69.18	75.00	1,927,304
28 Jun 10	75.00000 -3.60	78.48	74.82	78.48	2,241,503
24 Jun 10	78.60000 +0.40	78.80	77.73	77.81	1,178,116
23 Jun 10	78.20000 +0.70	78.50	76.06	76.50	1,290,247
22 Jun 10	77.50000 -1.50	79.35	76.88	78.00	1,190,746
21 Jun 10	79.00000 -0.59	79.38	74.00	79.00	2,365,497
18 Jun 10	79.59000 -0.41	80.94	78.52	78.92	1,923,900
17 Jun 10	80.00000 -4.18	84.72	79.30	84.20	3,301,453
11 Jun 10	84.18000 +0.68	84.90	82.58	84.00	3,785,070
10 Jun 10	83.50000 +2.30	84.26	80.27	80.50	3,619,226
09 Jun 10	81.20000 +1.91	82.38	78.52	79.09	4,495,839
08 Jun 10	79.29000 -1.84	82.40	77.43	80.60	5,514,313
07 Jun 10	81.13000 +0.08	82.59	78.41	78.41	4,676,806
04 Jun 10	81.05000 -0.55	82.89	80.03	80.05	5,087,772
03 Jun 10	81.60000 -4.50	86.79	81.01	86.00	7,560,522
02 Jun 10	86.10000 -1.15	86.40	82.22	84.50	9,496,264
01 Jun 10	87.25000 +2.25	88.00	84.18	86.00	10,994,680
31 May 10	85.00000 +3.07	87.77	83.51	85.88	17,227,872
28 May 10	81.93000 +0.00	83.00	76.88	78.00	34,098,352

Hangzhou Hikvision Digital Technology Co Ltd

Date	Close £	High £	Low £	Open £	Vol
20 Oct 26	32.82000 -0.37	33.39	32.43	33.14	61,474,636
19 Oct 26	33.19000 -0.47	33.46	32.54	33.30	83,866,328
16 Oct 26	33.66000 -0.20	34.00	33.29	33.86	48,492,296
15 Oct 26	33.86000 -0.20	34.10	33.34	33.68	72,139,416
14 Oct 26	34.06000 +0.44	34.12	33.44	33.62	52,411,968
13 Oct 26	33.62000 +0.38	33.94	32.84	33.05	52,869,000
12 Oct 26	33.24000 +0.27	33.40	32.68	32.82	44,545,864
09 Oct 26	32.97000 -0.03	33.15	32.51	33.00	51,730,028
08 Oct 26	33.00000 +0.54	33.12	32.55	32.57	53,274,560
30 Sep 26	32.46000 +0.35	32.56	32.17	32.17	30,872,112
29 Sep 26	32.11000 -0.05	32.40	31.98	32.17	26,372,960
28 Sep 26	32.16000 -0.47	32.64	31.99	32.54	38,456,000
24 Sep 26	32.63000 -0.48	33.13	32.62	33.01	24,791,520
23 Sep 26	33.11000 -0.07	33.20	32.93	33.19	27,796,362
22 Sep 26	33.18000 +0.60	33.32	32.81	32.84	52,138,500
21 Sep 26	32.58000 -0.36	33.05	32.30	32.99	57,897,032
18 Sep 26	32.94000 +0.49	33.04	32.57	32.66	44,965,160
17 Sep 26	32.45000 -0.16	32.67	32.30	32.56	33,120,100
16 Sep 26	32.61000 -0.16	32.79	32.21	32.71	41,928,880
15 Sep 26	32.77000 -0.39	33.24	32.68	33.16	29,895,800
14 Sep 26	33.16000 -0.09	33.46	32.85	33.05	26,498,010
11 Sep 26	33.25000 -0.26	33.53	32.95	33.20	43,378,904
10 Sep 26	33.51000 -0.24	33.76	33.31	33.57	37,342,032
09 Sep 26	33.75000 +0.10	33.87	33.36	33.63	64,500,088
08 Sep 26	33.65000 -1.22	34.79	32.10	34.78	185,206,080
07 Sep 26	34.87000 +0.00	35.18	34.44	34.89	42,722,312
04 Sep 26	34.87000 -0.11	35.78	34.70	35.51	37,160,832
03 Sep 26	34.98000 -0.20	35.45	34.85	35.25	38,012,400
02 Sep 26	35.18000 -0.74	35.93	35.18	35.64	44,358,880
01 Sep 26	35.92000 +0.13	36.18	35.59	35.76	43,976,620
31 Aug 26	35.79000 +0.69	35.80	34.80	34.91	56,912,260
28 Aug 26	35.10000 -0.19	35.44	35.01	35.20	45,880,340
27 Aug 26	35.29000 +0.51	35.34	34.60	34.78	54,646,680
26 Aug 26	34.78000 +0.03	34.86	34.51	34.76	41,803,284
25 Aug 26	34.75000 +0.60	35.13	33.89	33.98	64,912,036
24 Aug 26	34.15000 -0.25	34.95	33.84	34.38	77,080,880
21 Aug 26	34.40000 +0.33	34.50	33.80	33.92	46,321,504
20 Aug 26	34.07000 +0.18	34.45	33.94	34.05	48,172,460
19 Aug 26	33.89000 -1.29	34.52	33.62	34.50	76,434,688
18 Aug 26	35.18000 +0.09	35.19	34.58	35.00	56,894,060
17 Aug 26	35.09000 +0.21	35.20	34.76	34.91	62,848,900
14 Aug 26	34.88000 -0.78	35.81	34.54	35.62	98,704,088
13 Aug 26	35.66000 -0.81	36.78	35.66	36.50	93,695,112
12 Aug 26	36.47000 +0.10	36.82	36.21	36.36	77,219,440
11 Aug 26	36.37000 -1.07	38.03	36.28	37.26	106,228,480
10 Aug 26	37.44000 +0.20	37.64	36.67	37.16	92,227,152
07 Aug 26	37.24000 -0.21	37.46	36.86	37.26	85,570,408
06 Aug 26	37.45000 -0.99	38.15	37.12	38.09	101,703,432
05 Aug 26	38.44000 -0.19	39.00	38.18	38.40	105,026,320
04 Aug 26	38.63000 +0.68	38.80	37.54	38.23	114,450,528
03 Aug 26	37.95000 +0.30	39.18	37.51	37.70	153,375,872
31 Jul 26	37.65000 +2.03	38.00	35.56	36.15	171,557,408
30 Jul 26	35.62000 -0.12	36.09	35.13	35.59	98,817,504
29 Jul 26	35.74000 -0.40	36.51	34.78	36.46	126,300,496
28 Jul 26	36.14000 -0.85	37.00	36.10	36.56	119,471,432
27 Jul 26	36.99000 +1.50	38.09	36.17	36.93	289,934,400
24 Jul 26	35.49000 -0.28	35.78	34.76	35.40	78,148,920
23 Jul 26	35.77000 +0.14	36.00	35.20	35.59	90,900,848
22 Jul 26	35.63000 +0.52	35.88	34.15	34.72	121,862,208
21 Jul 26	35.11000 +0.83	35.26	33.50	34.59	130,742,280
20 Jul 26	34.28000 +1.13	34.82	33.52	33.68	101,232,784
17 Jul 26	33.15000 -0.97	34.50	32.82	34.13	96,118,112
16 Jul 26	34.12000 +0.02	34.76	33.65	33.77	69,697,472
15 Jul 26	34.10000 +0.52	34.43	33.19	33.35	65,428,048
14 Jul 26	33.58000 +0.39	33.72	32.88	33.07	66,192,112
13 Jul 26	33.19000 -1.26	34.23	33.05	34.20	93,963,376
10 Jul 26	34.45000 -0.94	35.86	34.43	35.20	115,613,824
09 Jul 26	35.39000 +1.04	35.41	33.85	33.90	109,191,664
08 Jul 26	34.35000 +0.49	34.89	34.06	34.14	106,195,616
07 Jul 26	33.86000 +0.03	34.82	33.42	33.55	87,680,112
06 Jul 26	33.83000 -0.17	34.28	32.85	34.14	91,868,304
03 Jul 26	34.00000 +0.39	34.63	33.45	33.80	93,377,648
02 Jul 26	33.61000 -0.42	34.83	33.10	33.56	97,404,136
01 Jul 26	34.03000 -0.17	36.16	33.82	34.82	144,591,104
30 Jun 26	34.20000 +1.21	35.26	32.98	33.00	123,372,200
29 Jun 26	32.99000 -0.33	34.26	32.47	33.50	101,185,376
26 Jun 26	33.32000 -1.12	34.67	33.25	34.42	78,493,176
25 Jun 26	34.44000 +0.41	35.54	33.84	33.90	147,523,152
24 Jun 26	34.03000 +2.62	34.49	31.02	31.40	167,170,944
23 Jun 26	31.41000 -1.42	32.90	31.36	32.51	68,967,536
22 Jun 26	32.83000 +0.53	32.90	31.41	32.20	91,641,016
18 Jun 26	32.30000 -0.06	32.74	31.45	32.07	82,463,304
17 Jun 26	32.36000 +0.16	32.87	31.70	31.85	80,575,640
16 Jun 26	32.20000 +1.49	32.59	30.60	30.78	105,785,464
15 Jun 26	30.71000 +0.47	31.00	30.35	30.60	54,637,728
12 Jun 26	30.24000 +0.26	30.67	30.12	30.25	66,250,096
11 Jun 26	29.98000 -0.40	30.30	29.76	30.20	51,330,420
10 Jun 26	30.38000 -0.11	30.50	30.11	30.20	44,484,236
09 Jun 26	30.49000 +0.19	30.83	30.20	30.57	54,269,416
08 Jun 26	30.30000 -0.98	31.11	30.10	30.70	68,110,664
05 Jun 26	31.28000 +0.65	31.53	30.51	30.77	76,152,720
04 Jun 26	30.63000 -0.14	30.92	30.45	30.62	41,257,440
03 Jun 26	30.77000 +0.02	31.15	30.28	30.55	58,557,328
02 Jun 26	30.75000 +0.69	30.96	30.00	30.11	74,735,616
01 Jun 26	30.06000 -0.50	30.76	30.01	30.56	70,762,720
29 May 26	30.56000 -0.20	31.20	30.15	31.00	75,180,864
28 May 26	30.76000 -0.89	31.45	30.23	31.41	88,997,888
27 May 26	31.65000 -0.35	32.54	31.46	31.92	58,235,092
26 May 26	32.00000 -0.27	32.84	31.42	32.15	66,343,892
25 May 26	32.27000 +0.44	32.40	31.84	32.01	47,925,768
22 May 26	31.83000 +0.20	31.94	31.29	31.80	41,830,468
21 May 26	31.63000 -0.92	33.15	31.60	32.84	62,309,800
20 May 26	32.55000 -0.83	33.50	32.46	32.60	56,430,592
19 May 26	33.38000 +0.38	33.41	32.55	32.85	52,847,552
18 May 26	33.00000 -0.12	33.47	32.75	33.15	48,705,480
15 May 26	33.12000 -0.33	34.08	33.02	33.63	61,854,640
14 May 26	33.45000 -1.04	34.85	33.45	34.59	69,196,376
13 May 26	34.49000 -0.07	34.69	33.79	34.50	72,189,168
12 May 26	34.56000 -0.80	35.51	34.55	35.36	79,001,176
11 May 26	35.36000 -0.19	36.86	35.17	35.80	94,613,456
08 May 26	35.55000 -0.41	35.88	35.20	35.88	57,655,176
07 May 26	35.96000 -0.08	36.45	35.56	35.92	63,023,100
06 May 26	36.04000 -0.25	37.09	35.79	36.68	93,010,576
30 Apr 26	36.29000 +1.48	36.84	34.57	34.75	117,530,952
29 Apr 26	34.81000 +0.16	35.30	34.29	34.50	58,598,288
28 Apr 26	34.65000 +0.68	35.18	33.68	34.01	76,610,656
27 Apr 26	33.97000 +0.37	34.39	33.51	33.55	50,032,768
24 Apr 26	33.60000 +0.11	34.00	33.30	33.68	40,525,868
23 Apr 26	33.49000 -0.14	34.13	33.35	33.50	49,683,408
22 Apr 26	33.63000 -0.10	33.95	33.41	33.56	48,598,200
21 Apr 26	33.73000 -0.78	34.65	33.69	34.50	72,940,712
20 Apr 26	34.51000 +1.38	35.29	34.40	34.81	133,441,112
17 Apr 26	33.13000 -0.41	33.75	32.75	33.49	79,890,112
16 Apr 26	33.54000 +0.34	33.59	33.05	33.29	47,934,876
15 Apr 26	33.20000 -0.28	33.50	32.91	33.45	57,562,256
14 Apr 26	33.48000 +0.83	33.88	32.74	32.74	124,315,176
13 Apr 26	32.65000 +0.94	32.66	31.41	31.51	64,249,032
10 Apr 26	31.71000 +0.95	32.10	30.83	30.88	62,290,080
09 Apr 26	30.76000 -0.12	30.86	30.45	30.58	23,877,304
08 Apr 26	30.88000 +0.68	30.98	30.44	30.55	34,576,600
07 Apr 26	30.20000 -0.07	30.50	29.92	30.27	28,159,442
03 Apr 26	30.27000 -0.13	30.65	30.19	30.49	19,636,378
02 Apr 26	30.40000 -0.32	30.86	30.20	30.72	24,219,766
01 Apr 26	30.72000 +0.30	30.84	30.52	30.75	21,174,876
31 Mar 26	30.42000 -0.11	30.68	30.26	30.35	23,340,712
30 Mar 26	30.53000 +0.18	30.56	29.60	30.00	34,865,264
27 Mar 26	30.35000 -0.02	30.60	30.03	30.07	19,770,966
26 Mar 26	30.37000 -0.41	31.00	30.17	30.73	28,777,668
25 Mar 26	30.78000 +0.50	30.83	30.21	30.28	31,597,728
24 Mar 26	30.28000 +0.27	30.48	29.56	30.38	41,866,836
23 Mar 26	30.01000 -1.29	31.08	29.95	30.64	47,952,088
20 Mar 26	31.30000 +0.05	31.62	31.17	31.27	31,569,796
19 Mar 26	31.25000 -0.92	32.00	31.13	31.90	43,323,184
18 Mar 26	32.17000 +0.55	32.20	31.18	31.61	49,430,816
17 Mar 26	31.62000 -0.14	32.05	31.52	31.81	34,872,544
16 Mar 26	31.76000 -0.18	32.04	31.63	31.92	31,416,116
13 Mar 26	31.94000 +0.02	32.02	31.62	31.69	36,707,396
12 Mar 26	31.92000 +0.27	31.93	31.45	31.53	34,586,216
11 Mar 26	31.65000 +0.33	31.70	31.18	31.34	38,285,920
10 Mar 26	31.32000 +0.16	31.37	31.05	31.30	31,038,824
09 Mar 26	31.16000 +0.09	31.19	30.44	30.61	41,295,200
06 Mar 26	31.07000 +0.31	31.09	30.46	30.49	27,243,868
05 Mar 26	30.76000 +0.50	30.89	30.60	30.61	36,805,560
04 Mar 26	30.26000 -0.05	30.55	29.95	30.03	42,789,608
03 Mar 26	30.31000 -0.85	31.28	30.25	31.18	74,135,600
02 Mar 26	31.16000 -0.28	31.41	30.81	31.01	48,419,000
27 Feb 26	31.44000 -0.12	31.45	31.14	31.40	39,916,640
26 Feb 26	31.56000 -0.37	31.99	31.20	31.87	65,740,352
25 Feb 26	31.93000 -0.41	32.51	31.85	32.32	53,525,932
24 Feb 26	32.34000 -0.04	32.89	32.27	32.58	38,146,144
13 Feb 26	32.38000 -0.11	32.70	32.20	32.40	31,770,424
12 Feb 26	32.49000 +0.09	32.66	32.33	32.38	38,172,064
11 Feb 26	32.40000 -0.46	32.90	32.37	32.81	41,471,352
10 Feb 26	32.86000 +0.32	33.08	32.40	32.55	52,396,596
09 Feb 26	32.54000 -0.10	32.84	32.35	32.80	50,971,896
06 Feb 26	32.64000 +0.14	32.71	32.26	32.30	58,649,696
05 Feb 26	32.50000 +0.57	32.66	31.56	31.60	92,244,936
04 Feb 26	31.93000 +0.07	31.97	31.25	31.61	47,790,608
03 Feb 26	31.86000 +0.25	31.86	30.84	31.61	65,892,548
02 Feb 26	31.61000 +0.28	31.81	31.23	31.30	69,919,128
30 Jan 26	31.33000 -0.87	32.17	31.18	31.98	71,684,200
29 Jan 26	32.20000 +0.17	32.46	31.86	32.03	76,072,832
28 Jan 26	32.03000 +0.13	32.32	31.83	31.96	60,617,296
27 Jan 26	31.90000 -0.41	32.26	31.80	32.20	57,429,668
26 Jan 26	32.31000 +0.36	32.43	31.47	32.05	98,214,736
23 Jan 26	31.95000 -0.14	32.43	31.92	32.09	74,342,424
22 Jan 26	32.09000 -0.51	32.79	32.01	32.70	85,897,880
21 Jan 26	32.60000 +1.46	32.99	31.81	32.03	189,209,360
20 Jan 26	31.14000 +0.13	31.22	30.59	31.06	55,312,872
19 Jan 26	31.01000 +0.01	31.26	30.85	31.00	45,917,920
16 Jan 26	31.00000 -0.29	31.47	30.75	31.42	65,137,452
15 Jan 26	31.29000 -0.14	31.54	31.08	31.25	55,622,132
14 Jan 26	31.43000 +0.56	32.00	31.02	31.02	108,964,248
13 Jan 26	30.87000 -0.77	31.88	30.77	31.85	89,939,104
12 Jan 26	31.64000 +1.38	31.86	30.48	30.50	117,704,344
09 Jan 26	30.26000 +0.25	30.30	29.90	29.98	46,610,524
08 Jan 26	30.01000 -0.06	30.22	29.87	30.01	40,319,400
07 Jan 26	30.07000 -0.32	30.51	30.00	30.46	50,324,184
06 Jan 26	30.39000 +0.39	30.40	29.92	30.03	50,362,264
05 Jan 26	30.00000 +0.16	30.12	29.87	29.88	54,303,056
31 Dec 25	29.84000 -0.01	29.92	29.63	29.85	33,021,376
30 Dec 25	29.85000 +0.25	29.94	29.46	29.51	27,017,128
29 Dec 25	29.60000 -0.22	29.89	29.53	29.82	30,591,068
26 Dec 25	29.82000 +0.19	30.03	29.56	29.62	40,172,140
25 Dec 25	29.63000 +0.30	29.67	29.30	29.34	36,113,504
24 Dec 25	29.33000 +0.19	29.45	29.02	29.10	31,494,144
23 Dec 25	29.14000 -0.01	29.33	28.95	29.16	30,235,474
22 Dec 25	29.15000 -0.04	29.38	29.08	29.25	33,966,100
19 Dec 25	29.19000 +0.17	29.35	29.09	29.09	25,116,792
18 Dec 25	29.02000 -0.05	29.20	28.90	28.96	21,735,110
17 Dec 25	29.07000 +0.38	29.19	28.65	28.69	26,961,176
16 Dec 25	28.69000 -0.33	29.02	28.61	29.00	35,446,544
15 Dec 25	29.02000 -0.61	29.57	29.00	29.42	43,488,696
12 Dec 25	29.63000 +0.23	29.69	29.13	29.40	49,128,112
11 Dec 25	29.40000 -0.60	30.10	29.35	30.03	42,561,848
10 Dec 25	30.00000 +0.01	30.11	29.75	29.99	24,783,060
09 Dec 25	29.99000 -0.44	30.42	29.94	30.40	35,184,984
08 Dec 25	30.43000 +0.36	30.66	30.14	30.15	42,477,280
05 Dec 25	30.07000 -0.28	30.38	29.86	30.35	39,751,052
04 Dec 25	30.35000 +0.01	30.55	30.24	30.30	18,438,196
03 Dec 25	30.34000 -0.18	30.55	30.23	30.49	20,861,568
02 Dec 25	30.52000 -0.06	30.68	30.35	30.51	25,369,000
01 Dec 25	30.58000 +0.56	30.58	29.93	30.01	42,357,904
28 Nov 25	30.02000 +0.29	30.03	29.64	29.73	25,531,108
27 Nov 25	29.73000 -0.17	30.02	29.71	29.97	29,737,424
26 Nov 25	29.90000 -0.09	30.08	29.85	30.02	29,928,876
25 Nov 25	29.99000 +0.13	30.42	29.96	30.10	45,432,220
24 Nov 25	29.86000 +0.04	30.09	29.70	29.90	40,630,416
21 Nov 25	29.82000 -0.41	30.35	29.80	29.96	41,085,568
20 Nov 25	30.23000 -0.19	30.69	30.21	30.63	22,881,226
19 Nov 25	30.42000 -0.31	30.90	30.28	30.73	28,458,736
18 Nov 25	30.73000 +0.27	30.79	30.38	30.45	33,843,908
17 Nov 25	30.46000 -0.85	31.28	30.46	31.20	63,141,992
14 Nov 25	31.31000 -0.38	31.58	31.31	31.50	36,440,924
13 Nov 25	31.69000 +0.26	31.95	31.36	31.40	37,703,416
12 Nov 25	31.43000 -0.29	31.69	31.11	31.55	37,316,880
11 Nov 25	31.72000 -0.09	31.98	31.62	31.81	36,548,960
10 Nov 25	31.81000 +0.44	31.95	31.38	31.38	41,366,332
07 Nov 25	31.37000 -0.43	31.67	31.35	31.55	39,681,248
06 Nov 25	31.80000 +0.30	31.95	31.60	31.70	45,062,832
05 Nov 25	31.50000 -0.29	31.63	31.06	31.46	58,225,188
04 Nov 25	31.79000 -0.81	32.63	31.51	32.55	62,853,368
03 Nov 25	32.60000 -0.27	33.15	32.06	32.88	59,034,024
31 Oct 25	32.87000 -0.35	33.67	32.80	33.10	73,380,728
30 Oct 25	33.22000 -0.13	33.95	33.10	33.28	75,104,552
29 Oct 25	33.35000 +0.37	33.44	33.01	33.10	50,588,480
28 Oct 25	32.98000 -0.92	33.74	32.95	33.55	74,750,880
27 Oct 25	33.90000 +0.61	34.28	33.38	33.63	94,747,720
24 Oct 25	33.29000 -0.14	33.85	33.18	33.43	71,580,592
23 Oct 25	33.43000 -0.04	33.70	32.76	33.37	70,413,000
22 Oct 25	33.47000 +0.89	33.60	31.96	32.31	100,321,456
21 Oct 25	32.58000 +0.22	32.79	32.22	32.36	75,199,464
20 Oct 25	32.36000 -0.70	34.00	32.05	33.89	127,913,184
17 Oct 25	33.06000 -0.34	34.10	32.63	33.35	116,180,304
16 Oct 25	33.40000 +0.03	34.22	32.80	33.21	100,157,144
15 Oct 25	33.37000 +0.12	33.81	32.56	33.11	102,301,168
14 Oct 25	33.25000 -0.11	34.78	33.05	33.52	139,943,216
13 Oct 25	33.36000 -0.55	33.57	32.32	32.75	154,199,904
10 Oct 25	33.91000 -0.26	34.48	33.27	33.78	192,092,496
09 Oct 25	34.17000 +2.65	34.67	31.80	31.80	291,095,520
30 Sep 25	31.52000 +0.30	31.89	31.08	31.22	78,501,360
29 Sep 25	31.22000 +0.56	31.30	30.21	30.66	65,929,400
26 Sep 25	30.66000 -0.58	31.34	30.56	31.19	55,166,824
25 Sep 25	31.24000 +0.27	31.50	30.88	31.00	76,454,544
24 Sep 25	30.97000 +0.68	31.04	30.02	30.18	80,514,664
23 Sep 25	30.29000 -0.12	30.66	29.88	30.41	58,540,736
22 Sep 25	30.41000 -0.30	30.77	30.20	30.65	56,041,672
19 Sep 25	30.71000 -0.21	31.06	30.66	30.92	57,449,780
18 Sep 25	30.92000 +0.17	32.10	30.59	30.75	119,137,256
17 Sep 25	30.75000 -0.12	30.96	30.38	30.87	48,006,192
16 Sep 25	30.87000 +0.38	30.96	30.31	30.41	52,135,560
15 Sep 25	30.49000 -0.26	30.89	30.31	30.74	49,098,976
12 Sep 25	30.75000 -0.14	31.31	30.74	30.98	70,497,792
11 Sep 25	30.89000 +0.69	30.89	30.08	30.18	69,017,208
10 Sep 25	30.20000 +0.02	30.70	29.95	30.30	49,545,200
09 Sep 25	30.18000 -0.15	30.33	30.00	30.33	45,418,684
08 Sep 25	30.33000 +0.71	30.68	29.63	29.63	74,952,064
05 Sep 25	29.62000 +0.32	29.66	28.99	29.30	55,723,636
04 Sep 25	29.30000 -0.60	30.07	28.93	29.99	74,905,648
03 Sep 25	29.90000 -0.74	30.88	29.76	30.65	64,823,676
02 Sep 25	30.64000 -0.51	31.19	30.26	31.08	75,306,936
01 Sep 25	31.15000 -0.02	31.32	30.80	31.20	69,932,680
29 Aug 25	31.17000 -0.01	31.58	31.05	31.18	86,500,232
28 Aug 25	31.18000 +0.33	31.30	30.40	30.81	90,716,760
27 Aug 25	30.85000 -0.43	32.27	30.82	31.55	117,736,600
26 Aug 25	31.28000 +0.10	31.47	30.88	31.01	67,290,056
25 Aug 25	31.18000 +0.09	31.55	30.81	31.48	102,105,888
22 Aug 25	31.09000 +0.76	31.15	30.16	30.25	99,802,968
21 Aug 25	30.33000 +0.14	30.75	30.05	30.28	70,048,328
20 Aug 25	30.19000 +0.33	30.19	29.61	29.80	60,242,516
19 Aug 25	29.86000 -0.16	30.17	29.80	30.02	57,784,484
18 Aug 25	30.02000 +0.46	30.50	29.60	29.61	109,384,544
15 Aug 25	29.56000 +0.37	29.56	29.16	29.17	56,637,892
14 Aug 25	29.19000 -0.33	29.65	29.10	29.50	57,326,820
13 Aug 25	29.52000 +0.27	29.65	29.23	29.30	65,517,000
12 Aug 25	29.25000 +0.40	29.64	29.05	29.09	66,891,600
11 Aug 25	28.85000 +0.08	28.97	28.69	28.80	49,379,448
08 Aug 25	28.77000 -0.38	29.23	28.76	29.20	51,256,720
07 Aug 25	29.15000 -0.13	29.78	29.10	29.31	65,613,284
06 Aug 25	29.28000 -0.05	29.68	29.21	29.30	79,940,448
05 Aug 25	29.33000 +0.76	29.39	28.66	28.66	107,630,136
04 Aug 25	28.57000 -0.54	29.15	28.37	28.75	114,128,184
01 Aug 25	29.11000 +1.01	29.56	28.10	28.26	130,564,408
31 Jul 25	28.10000 -0.39	28.47	28.00	28.44	54,243,076
30 Jul 25	28.49000 -0.07	28.69	28.25	28.55	48,365,184
29 Jul 25	28.56000 -0.03	28.59	28.24	28.50	44,379,736
28 Jul 25	28.59000 -0.07	28.82	28.46	28.75	46,419,584
25 Jul 25	28.66000 +0.02	28.82	28.59	28.72	38,655,316
24 Jul 25	28.64000 +0.37	28.64	28.22	28.25	48,612,624
23 Jul 25	28.27000 -0.13	28.80	28.20	28.41	65,732,296
22 Jul 25	28.40000 +0.26	28.50	28.02	28.13	63,659,304
21 Jul 25	28.14000 +0.13	28.29	28.01	28.08	44,539,432
18 Jul 25	28.01000 +0.07	28.16	27.92	27.99	42,985,576
17 Jul 25	27.94000 +0.22	27.98	27.65	27.72	44,850,192
16 Jul 25	27.72000 -0.21	27.85	27.68	27.81	36,651,760
15 Jul 25	27.93000 +0.17	27.95	27.63	27.76	46,228,836
14 Jul 25	27.76000 -0.14	27.92	27.72	27.90	28,636,688
11 Jul 25	27.90000 +0.12	28.05	27.79	27.79	48,918,412
10 Jul 25	27.78000 +0.10	27.86	27.55	27.66	30,483,456
09 Jul 25	27.68000 +0.06	27.77	27.55	27.63	32,650,256
08 Jul 25	27.62000 +0.19	27.65	27.44	27.44	25,614,982
07 Jul 25	27.43000 -0.18	27.62	27.40	27.62	22,958,676
04 Jul 25	27.61000 -0.10	27.80	27.59	27.72	29,922,600
03 Jul 25	27.71000 +0.20	27.76	27.46	27.49	32,689,224
02 Jul 25	27.51000 -0.02	27.57	27.38	27.50	21,287,180
01 Jul 25	27.53000 -0.20	27.63	27.38	27.60	32,806,540
30 Jun 25	27.73000 +0.09	27.78	27.03	27.03	44,230,072
27 Jun 25	27.64000 +0.05	27.84	27.56	27.59	28,215,364
26 Jun 25	27.59000 -0.22	27.98	27.54	27.80	31,480,830
25 Jun 25	27.81000 +0.20	27.82	27.53	27.65	32,056,602
24 Jun 25	27.61000 +0.29	27.64	27.31	27.38	28,127,600
23 Jun 25	27.32000 +0.06	27.35	27.02	27.05	19,887,936
20 Jun 25	27.26000 -0.19	27.44	27.24	27.33	20,800,056
19 Jun 25	27.45000 -0.20	27.62	27.30	27.58	30,540,452
18 Jun 25	27.65000 +0.03	27.66	27.45	27.62	18,574,640
17 Jun 25	27.62000 +0.03	27.66	27.44	27.51	20,525,408
16 Jun 25	27.59000 -0.17	27.77	27.41	27.62	45,667,752
13 Jun 25	27.76000 -0.23	27.94	27.69	27.91	37,660,872
12 Jun 25	27.99000 -0.13	28.09	27.81	28.09	38,373,176
11 Jun 25	28.12000 -0.01	28.28	28.04	28.13	33,289,080
10 Jun 25	28.13000 -0.32	28.46	27.97	28.45	39,311,828
09 Jun 25	28.45000 -0.10	28.65	28.35	28.57	36,301,552
06 Jun 25	28.55000 +0.07	28.65	28.31	28.55	23,292,626
05 Jun 25	28.48000 +0.23	28.53	28.20	28.29	26,559,462
04 Jun 25	28.25000 +0.21	28.29	28.05	28.08	20,005,756
03 Jun 25	28.04000 -0.09	28.19	27.93	28.04	21,592,840
30 May 25	28.13000 -0.15	28.22	28.05	28.19	15,228,872
29 May 25	28.28000 +0.27	28.34	28.01	28.07	23,610,740
28 May 25	28.01000 -0.10	28.18	28.00	28.10	16,116,189
27 May 25	28.11000 -0.13	28.18	27.96	28.15	18,594,500
26 May 25	28.24000 +0.06	28.27	28.04	28.18	18,936,920
23 May 25	28.18000 -0.13	28.39	28.12	28.29	23,755,324
22 May 25	28.31000 -0.17	28.46	28.22	28.40	19,357,836
21 May 25	28.48000 +0.30	28.66	28.11	28.18	30,361,428
20 May 25	28.18000 -0.59	28.20	27.90	28.10	25,877,848
19 May 25	28.77000 -0.03	28.86	28.61	28.81	19,415,184
16 May 25	28.80000 +0.01	28.86	28.55	28.70	16,930,452
15 May 25	28.79000 -0.22	28.98	28.73	28.98	20,099,560
14 May 25	29.01000 +0.19	29.08	28.70	28.83	31,825,936
13 May 25	28.82000 -0.12	29.29	28.73	29.27	31,152,688
12 May 25	28.94000 +0.29	28.95	28.65	28.79	34,235,232
09 May 25	28.65000 -0.27	28.92	28.54	28.92	22,194,800
08 May 25	28.92000 +0.08	29.00	28.67	28.68	26,358,218
07 May 25	28.84000 +0.01	29.27	28.64	29.05	34,500,784
06 May 25	28.83000 +0.62	28.83	28.30	28.35	38,826,812
30 Apr 25	28.21000 +0.07	28.31	28.10	28.15	23,129,660
29 Apr 25	28.14000 +0.08	28.20	27.92	28.06	17,870,824
28 Apr 25	28.06000 -0.12	28.24	28.02	28.18	26,372,328
25 Apr 25	28.18000 -0.15	28.33	28.13	28.32	33,332,666
24 Apr 25	28.33000 -0.15	28.61	28.18	28.52	32,617,816
23 Apr 25	28.48000 -0.01	28.69	28.38	28.63	30,732,248
22 Apr 25	28.49000 -0.39	28.89	28.35	28.80	32,223,656
21 Apr 25	28.88000 +0.51	29.37	28.45	28.58	42,867,060
18 Apr 25	28.37000 +0.16	28.39	28.02	28.20	20,847,248
17 Apr 25	28.21000 -0.15	28.35	28.15	28.20	27,324,176
16 Apr 25	28.36000 -0.22	28.51	28.01	28.51	30,763,442
15 Apr 25	28.58000 -0.12	28.75	28.31	28.70	23,901,190
14 Apr 25	28.70000 +0.20	29.05	28.66	28.80	30,530,568
11 Apr 25	28.50000 -0.33	28.82	28.19	28.60	41,922,272
10 Apr 25	28.83000 +0.66	28.97	28.25	28.42	49,210,152
09 Apr 25	28.17000 +0.08	28.30	27.63	27.99	65,288,512
08 Apr 25	28.09000 +0.20	28.66	27.53	27.95	57,401,840
07 Apr 25	27.89000 -2.02	28.79	27.06	28.60	74,091,232
03 Apr 25	29.91000 -0.42	30.28	29.80	30.12	31,997,100
02 Apr 25	30.33000 -0.13	30.50	30.21	30.49	22,738,956
01 Apr 25	30.46000 -0.24	30.76	30.21	30.72	32,659,176
31 Mar 25	30.70000 -0.27	31.09	30.14	30.90	35,216,776
28 Mar 25	30.97000 -0.11	31.17	30.95	31.07	14,384,854
27 Mar 25	31.08000 +0.08	31.33	30.82	31.00	22,897,848
26 Mar 25	31.00000 -0.24	31.42	30.91	31.41	22,827,820
25 Mar 25	31.24000 -0.17	31.50	31.17	31.41	17,058,348
24 Mar 25	31.41000 +0.08	31.69	30.96	31.34	27,245,750
21 Mar 25	31.33000 -0.56	31.94	31.26	31.85	35,506,260
20 Mar 25	31.89000 -1.41	33.38	31.80	33.31	71,786,208
19 Mar 25	33.30000 -0.07	33.60	33.11	33.37	26,741,556
18 Mar 25	33.37000 +0.02	33.86	33.20	33.65	33,728,784
17 Mar 25	33.35000 +0.00	33.55	33.14	33.28	34,218,688
14 Mar 25	33.35000 +0.19	33.38	32.88	32.96	45,902,836
13 Mar 25	33.16000 -0.12	33.68	32.78	33.10	39,195,868
12 Mar 25	33.28000 +0.15	33.64	33.00	33.17	40,867,584
11 Mar 25	33.13000 -0.50	33.47	32.80	33.16	51,378,792
10 Mar 25	33.63000 +0.07	33.79	32.71	33.39	66,376,884
07 Mar 25	33.56000 -0.04	34.07	32.98	33.07	102,924,928
06 Mar 25	33.60000 +2.44	33.76	31.25	31.29	179,293,808
05 Mar 25	31.16000 +0.31	31.29	30.76	30.80	36,964,480
04 Mar 25	30.85000 +0.33	30.95	30.30	30.43	39,154,420
03 Mar 25	30.52000 +0.38	30.82	30.19	30.19	35,372,720
28 Feb 25	30.14000 -0.81	31.12	30.10	30.94	42,924,768
27 Feb 25	30.95000 -0.26	31.40	30.54	31.17	48,379,944
26 Feb 25	31.21000 +0.11	31.29	30.83	31.10	49,481,104
25 Feb 25	31.10000 -0.75	31.46	30.85	31.46	74,326,360
24 Feb 25	31.85000 -0.84	32.79	31.65	32.16	110,366,640
21 Feb 25	32.69000 +0.60	32.77	32.08	32.10	64,066,288
20 Feb 25	32.09000 -0.16	32.77	31.98	32.19	39,461,080
19 Feb 25	32.25000 +0.15	32.32	31.71	32.00	51,403,468
18 Feb 25	32.10000 +0.52	32.67	31.42	31.56	105,307,856
17 Feb 25	31.58000 +0.04	31.90	31.40	31.88	45,227,280
14 Feb 25	31.54000 +1.05	31.85	30.40	30.48	68,374,600
13 Feb 25	30.49000 -0.42	30.90	30.30	30.90	45,233,544
12 Feb 25	30.91000 -0.31	31.21	30.60	31.21	55,200,448
11 Feb 25	31.22000 +0.17	31.58	30.89	31.10	58,968,656
10 Feb 25	31.05000 +0.17	31.25	30.67	30.88	55,315,692
07 Feb 25	30.88000 +0.51	31.02	30.35	30.37	81,288,904
06 Feb 25	30.37000 +0.37	30.45	29.66	29.90	56,296,912
05 Feb 25	30.00000 +0.97	30.20	29.28	29.55	70,403,784
27 Jan 25	29.03000 +0.01	29.25	28.93	29.13	26,862,312
24 Jan 25	29.02000 +0.39	29.07	28.45	28.50	37,373,280
23 Jan 25	28.63000 +0.17	28.94	28.41	28.75	35,126,216
22 Jan 25	28.46000 +0.07	28.58	28.03	28.39	32,526,726
21 Jan 25	28.39000 +0.11	28.47	28.20	28.41	22,956,652
20 Jan 25	28.28000 +0.08	28.54	28.22	28.37	30,135,504
17 Jan 25	28.20000 +0.07	28.37	27.90	28.02	21,510,212
16 Jan 25	28.13000 +0.03	28.46	27.95	28.14	27,525,692
15 Jan 25	28.10000 -0.26	28.37	27.90	28.37	32,765,094
14 Jan 25	28.36000 +0.69	28.37	27.56	27.72	49,300,164
13 Jan 25	27.67000 -0.13	28.10	27.51	27.59	26,424,576
10 Jan 25	27.80000 -0.33	28.26	27.80	28.12	21,125,766
09 Jan 25	28.13000 +0.04	28.41	27.88	28.00	28,278,616
08 Jan 25	28.09000 -0.32	28.37	27.53	28.36	39,003,216
07 Jan 25	28.41000 +0.09	28.47	28.20	28.33	29,322,272
06 Jan 25	28.32000 -0.51	28.89	28.20	28.84	38,921,568
03 Jan 25	28.83000 -0.77	29.78	28.70	29.66	42,986,280
02 Jan 25	29.60000 -1.10	30.58	29.41	30.58	48,923,152
31 Dec 24	30.70000 -0.32	31.07	30.36	31.05	51,107,720
30 Dec 24	31.02000 -0.04	31.21	30.90	30.95	28,868,046
27 Dec 24	31.06000 -0.44	31.64	31.00	31.60	34,561,772
26 Dec 24	31.50000 +0.25	31.51	30.91	31.32	50,349,796
25 Dec 24	31.25000 +0.51	31.39	30.66	30.80	53,222,772
24 Dec 24	30.74000 +0.02	31.08	30.47	30.70	41,383,768
23 Dec 24	30.72000 -0.16	31.09	30.60	30.88	39,176,632
20 Dec 24	30.88000 -0.16	31.07	30.75	31.01	31,276,152
19 Dec 24	31.04000 +0.04	31.10	30.53	30.61	30,141,506
18 Dec 24	31.00000 +0.50	31.25	30.79	30.81	40,744,952
17 Dec 24	30.50000 +0.10	30.84	30.26	30.40	32,758,970
16 Dec 24	30.40000 -0.41	31.08	30.18	30.91	39,977,056
13 Dec 24	30.81000 -0.77	31.41	30.80	31.41	54,036,052
12 Dec 24	31.58000 +0.07	31.65	31.30	31.52	37,941,872
11 Dec 24	31.51000 -0.46	32.10	31.35	31.97	47,608,072
10 Dec 24	31.97000 +0.70	32.96	31.93	32.87	108,002,368
09 Dec 24	31.27000 +0.63	31.77	30.46	30.65	70,747,736
06 Dec 24	30.64000 +0.92	30.65	29.90	29.90	56,027,708
05 Dec 24	29.72000 +0.05	29.78	29.45	29.67	25,538,490
04 Dec 24	29.67000 -0.32	29.95	29.63	29.94	26,656,460
03 Dec 24	29.99000 -0.24	30.20	29.80	30.11	31,960,056
02 Dec 24	30.23000 +0.15	30.30	29.91	30.00	45,105,240
29 Nov 24	30.08000 +0.28	30.26	29.64	29.91	28,265,312
28 Nov 24	29.80000 -0.22	30.15	29.75	30.00	25,251,320
27 Nov 24	30.02000 +0.43	30.02	29.45	29.51	28,095,856
26 Nov 24	29.59000 +0.00	29.87	29.54	29.60	18,148,400
25 Nov 24	29.59000 -0.43	30.07	29.38	30.01	32,755,320
22 Nov 24	30.02000 -0.87	30.95	30.00	30.88	37,554,028
21 Nov 24	30.89000 -0.21	31.11	30.72	31.11	25,734,330
20 Nov 24	31.10000 +0.01	31.28	30.88	31.05	27,377,424
19 Nov 24	31.09000 +0.37	31.14	30.44	30.72	38,698,544
18 Nov 24	30.72000 -0.68	31.71	30.61	31.60	56,635,048
15 Nov 24	31.40000 -0.23	32.28	31.40	31.63	49,872,392
14 Nov 24	31.63000 -0.79	32.70	31.55	32.43	51,233,116
13 Nov 24	32.42000 +0.25	32.58	31.80	32.07	59,757,144
12 Nov 24	32.17000 -0.71	33.00	32.00	33.00	73,316,040
11 Nov 24	32.88000 +1.28	33.20	31.18	31.48	108,082,576
08 Nov 24	31.60000 -0.23	32.36	31.44	32.01	71,488,608
07 Nov 24	31.83000 +0.58	31.85	30.81	31.00	64,635,920
06 Nov 24	31.25000 -0.17	31.62	31.00	31.42	76,227,512
05 Nov 24	31.42000 +0.42	31.59	30.72	31.00	79,051,120
04 Nov 24	31.00000 +0.88	31.00	30.02	30.13	65,297,220
01 Nov 24	30.12000 +0.01	30.30	29.75	29.92	46,864,132
31 Oct 24	30.11000 +0.10	30.30	29.36	29.99	56,480,200
30 Oct 24	30.01000 -0.53	30.35	29.80	30.33	56,587,720
29 Oct 24	30.54000 -0.07	30.88	30.30	30.62	57,709,868
28 Oct 24	30.61000 -0.34	30.61	30.10	30.49	75,709,544
25 Oct 24	30.95000 +0.29	31.10	30.37	30.66	63,722,236
24 Oct 24	30.66000 -0.24	30.80	30.35	30.74	52,031,288
23 Oct 24	30.90000 +0.06	31.15	30.61	30.85	71,244,704
22 Oct 24	30.84000 +0.11	30.99	30.01	30.70	82,539,864
21 Oct 24	30.73000 +1.86	31.49	30.01	30.80	218,849,424
18 Oct 24	28.87000 +0.88	29.65	27.72	27.90	99,998,384
17 Oct 24	27.99000 -0.29	28.66	27.97	28.46	69,624,912
16 Oct 24	28.28000 -1.03	29.00	28.08	28.86	87,520,760
15 Oct 24	29.31000 -1.11	30.95	29.28	30.44	88,697,320
14 Oct 24	30.42000 +0.79	30.75	29.51	29.63	109,689,144
11 Oct 24	29.63000 -1.74	31.21	29.25	31.18	89,187,832
10 Oct 24	31.37000 -0.13	32.19	31.10	31.26	79,053,488
09 Oct 24	31.50000 -2.33	33.30	31.46	33.30	118,968,904
08 Oct 24	33.83000 +1.54	35.52	32.30	35.52	227,429,984
30 Sep 24	32.29000 +2.60	32.32	30.60	31.02	142,607,280
27 Sep 24	29.69000 +1.47	30.24	28.99	29.00	105,462,536
26 Sep 24	28.22000 +1.31	28.22	26.90	26.91	61,906,416
25 Sep 24	26.91000 +0.74	27.60	26.58	26.58	66,583,676
24 Sep 24	26.17000 +0.82	26.17	25.34	25.50	40,903,276
23 Sep 24	25.35000 +0.01	25.56	25.26	25.33	17,657,690
20 Sep 24	25.34000 +0.17	25.38	24.93	25.20	24,269,250
19 Sep 24	25.17000 +0.04	25.43	24.83	25.22	27,341,184
18 Sep 24	25.13000 +0.05	25.17	24.71	25.10	20,137,064
13 Sep 24	25.08000 -0.19	25.39	25.03	25.27	17,147,220
12 Sep 24	25.27000 -0.46	25.95	25.26	25.74	19,998,052
11 Sep 24	25.73000 -0.12	25.85	25.52	25.68	16,202,422
10 Sep 24	25.85000 +0.52	25.87	25.03	25.39	28,046,856
09 Sep 24	25.33000 -0.82	26.12	25.31	26.11	33,015,544
06 Sep 24	26.15000 -0.33	26.53	26.13	26.46	14,062,810
05 Sep 24	26.48000 -0.06	26.60	26.36	26.55	18,740,756
04 Sep 24	26.54000 +0.14	26.65	26.21	26.30	18,483,072
03 Sep 24	26.40000 +0.23	26.47	26.06	26.08	19,781,426
02 Sep 24	26.17000 -0.55	26.65	26.17	26.63	21,800,058
30 Aug 24	26.72000 +0.55	26.95	26.04	26.15	37,137,144
29 Aug 24	26.17000 -0.03	26.31	26.01	26.14	19,570,996
28 Aug 24	26.20000 +0.06	26.29	26.03	26.08	12,399,104
27 Aug 24	26.14000 -0.24	26.34	26.00	26.31	15,366,539
26 Aug 24	26.38000 -0.17	26.69	26.13	26.68	20,020,364
23 Aug 24	26.55000 +0.33	26.60	26.12	26.18	17,201,482
22 Aug 24	26.22000 -0.31	26.59	26.18	26.54	16,928,496
21 Aug 24	26.53000 +0.09	26.68	26.40	26.44	17,721,156
20 Aug 24	26.44000 -0.27	26.75	26.20	26.70	33,208,748
19 Aug 24	26.71000 -0.83	27.15	26.52	26.83	61,022,016
16 Aug 24	27.54000 +0.09	27.72	27.42	27.45	22,236,150
15 Aug 24	27.45000 +0.20	27.54	27.11	27.16	19,519,600
14 Aug 24	27.25000 +0.10	27.36	27.04	27.13	16,462,006
13 Aug 24	27.15000 +0.02	27.25	27.00	27.17	18,081,284
12 Aug 24	27.13000 -0.07	27.23	27.04	27.10	16,372,100
09 Aug 24	27.20000 -0.39	27.74	27.14	27.59	21,802,952
08 Aug 24	27.59000 +0.07	27.61	26.86	27.42	36,418,176
07 Aug 24	27.52000 -0.21	27.80	27.34	27.70	26,570,756
06 Aug 24	27.73000 +0.20	27.90	27.54	27.70	25,751,084
05 Aug 24	27.53000 -0.85	28.44	27.47	28.22	46,121,048
02 Aug 24	28.38000 -0.39	28.74	28.36	28.51	28,939,930
01 Aug 24	28.77000 -0.30	29.18	28.66	29.08	31,511,866
31 Jul 24	29.07000 +0.40	29.21	28.33	28.50	44,968,528
30 Jul 24	28.67000 -0.44	29.09	28.20	29.09	35,902,772
29 Jul 24	29.11000 -0.44	29.59	29.01	29.55	18,700,744
26 Jul 24	29.55000 +0.25	29.56	29.11	29.30	18,778,804
25 Jul 24	29.30000 -0.02	29.33	28.92	29.20	18,361,336
24 Jul 24	29.32000 -0.26	29.64	28.97	29.55	21,510,236
23 Jul 24	29.58000 -0.79	30.30	29.58	30.25	22,720,104
22 Jul 24	30.37000 +0.07	30.54	30.10	30.32	18,828,308
19 Jul 24	30.30000 +0.28	30.38	29.86	30.02	21,024,092
18 Jul 24	30.02000 -0.26	30.15	29.62	30.15	21,238,932
17 Jul 24	30.28000 +0.03	30.48	29.98	30.24	18,816,672
16 Jul 24	30.25000 +0.22	30.30	29.82	29.98	18,666,956
15 Jul 24	30.03000 +0.00	30.14	29.75	29.98	13,582,214
12 Jul 24	30.03000 -0.07	30.15	29.75	30.15	17,373,424
11 Jul 24	30.10000 +0.68	30.30	29.60	29.82	28,907,862
10 Jul 24	29.42000 +0.01	29.72	29.12	29.34	20,848,736
09 Jul 24	29.41000 +0.08	29.43	28.86	29.20	29,027,338
08 Jul 24	29.33000 -0.50	29.95	29.00	29.83	21,406,918
05 Jul 24	29.83000 +0.08	29.86	29.35	29.66	15,654,953
04 Jul 24	29.75000 -0.42	30.53	29.60	30.16	23,981,940
03 Jul 24	30.17000 +0.05	30.30	29.86	30.15	18,584,986
02 Jul 24	30.12000 -0.69	30.97	30.03	30.81	30,642,204
01 Jul 24	30.81000 -0.10	30.96	30.41	30.93	16,045,312
28 Jun 24	30.91000 +0.20	31.08	30.61	30.67	18,162,708
27 Jun 24	30.71000 -0.33	31.06	30.50	31.05	18,062,864
26 Jun 24	31.04000 +0.12	31.14	30.65	31.00	21,768,700
25 Jun 24	30.92000 -0.50	31.61	30.71	31.42	21,011,896
24 Jun 24	31.42000 -0.43	31.79	31.27	31.79	20,907,374
21 Jun 24	31.85000 +0.20	31.90	31.43	31.52	13,613,974
20 Jun 24	31.65000 -0.58	32.23	31.31	32.12	30,242,578
19 Jun 24	32.23000 -0.23	32.59	32.23	32.55	13,356,831
18 Jun 24	32.46000 +0.26	32.59	32.08	32.23	16,668,511
17 Jun 24	32.20000 -0.73	33.29	32.07	32.76	35,169,168
14 Jun 24	32.93000 +0.45	33.10	32.32	32.40	22,206,428
13 Jun 24	32.48000 -0.40	32.81	31.92	32.79	34,352,120
12 Jun 24	32.88000 -0.62	33.70	32.85	33.41	28,547,244
11 Jun 24	33.50000 +0.38	33.53	32.90	32.92	20,956,394
07 Jun 24	33.12000 +0.00	33.60	32.79	33.12	24,399,772
06 Jun 24	33.12000 -0.30	33.58	32.95	33.30	21,283,516
05 Jun 24	33.42000 +0.47	33.64	32.97	33.00	33,771,108
04 Jun 24	32.95000 +0.29	33.50	32.54	32.55	25,961,748
03 Jun 24	32.66000 +0.05	32.77	32.35	32.72	17,998,610
31 May 24	32.61000 -0.05	32.79	32.56	32.70	15,047,384
30 May 24	32.66000 -0.04	32.80	32.34	32.55	14,011,223
29 May 24	32.70000 +0.11	32.79	32.48	32.59	15,451,478
28 May 24	32.59000 +0.01	32.82	32.31	32.48	13,792,512
27 May 24	32.58000 +0.10	32.60	31.82	32.48	25,346,528
24 May 24	32.48000 +0.00	32.75	32.36	32.46	17,117,008
23 May 24	32.48000 -0.55	33.35	32.36	32.96	20,613,000
22 May 24	33.03000 +0.11	33.14	32.72	32.72	15,692,570
21 May 24	32.92000 -0.96	33.27	32.75	33.20	24,913,324
20 May 24	33.88000 +0.19	34.34	33.64	33.69	29,802,674
17 May 24	33.69000 +0.60	33.69	33.00	33.10	21,462,204
16 May 24	33.09000 -0.12	33.42	32.99	33.32	23,143,772
15 May 24	33.21000 -0.32	33.80	33.20	33.53	21,076,640
14 May 24	33.53000 +0.31	33.68	33.19	33.22	24,135,228
13 May 24	33.22000 +0.05	33.39	32.67	33.06	22,132,724
10 May 24	33.17000 +0.12	33.45	32.91	33.07	28,342,236
09 May 24	33.05000 +0.31	33.17	32.71	32.73	21,876,676
08 May 24	32.74000 -0.89	33.64	32.73	33.64	42,287,852
07 May 24	33.63000 -0.13	33.85	33.55	33.67	22,535,412
06 May 24	33.76000 +0.65	33.87	33.40	33.51	44,545,140
30 Apr 24	33.11000 -0.15	33.24	32.93	33.24	23,663,280
29 Apr 24	33.26000 +0.39	33.41	32.56	32.86	48,953,672
26 Apr 24	32.87000 +0.23	32.92	32.45	32.52	46,684,392
25 Apr 24	32.64000 +0.13	32.67	32.08	32.38	31,844,072
24 Apr 24	32.51000 -0.09	32.61	32.07	32.53	30,959,984
23 Apr 24	32.60000 -0.25	32.97	32.30	32.90	34,646,160
22 Apr 24	32.85000 +0.75	33.10	31.67	31.70	62,785,908
19 Apr 24	32.10000 +0.13	32.19	31.41	31.86	33,437,904
18 Apr 24	31.97000 -0.14	32.32	31.80	32.01	36,600,164
17 Apr 24	32.11000 +0.55	32.14	31.10	31.62	39,738,244
16 Apr 24	31.56000 +0.37	32.08	31.03	31.15	48,655,824
15 Apr 24	31.19000 +0.27	31.46	30.63	30.63	30,807,006
12 Apr 24	30.92000 -0.32	31.47	30.85	31.40	24,932,670
11 Apr 24	31.24000 +0.06	31.46	30.92	31.06	20,755,698
10 Apr 24	31.18000 -0.66	31.84	31.07	31.84	26,366,364
09 Apr 24	31.84000 +0.24	31.94	31.31	31.58	25,628,670
08 Apr 24	31.60000 -0.18	31.90	31.53	31.76	22,759,140
03 Apr 24	31.78000 -0.41	32.25	31.58	32.19	34,314,680
02 Apr 24	32.19000 -0.66	32.98	32.05	32.96	34,644,248
01 Apr 24	32.85000 +0.69	33.00	32.21	32.21	39,480,896
29 Mar 24	32.16000 -0.39	32.69	32.00	32.42	29,514,844
28 Mar 24	32.55000 +0.10	32.92	32.18	32.31	28,073,168
27 Mar 24	32.45000 +0.10	32.80	32.03	32.35	29,912,388
26 Mar 24	32.35000 -0.30	32.55	32.02	32.30	27,426,416
25 Mar 24	32.65000 -0.08	33.45	32.51	32.70	29,749,646
22 Mar 24	32.73000 -0.63	33.30	32.61	33.30	35,787,664
21 Mar 24	33.36000 -0.11	33.62	33.26	33.50	30,098,104
20 Mar 24	33.47000 +0.15	33.48	33.11	33.20	32,544,016
19 Mar 24	33.32000 -0.19	33.57	33.21	33.40	33,092,140
18 Mar 24	33.51000 +0.25	33.52	33.06	33.38	40,386,948
15 Mar 24	33.26000 -0.21	33.44	32.95	33.44	41,338,904
14 Mar 24	33.47000 -0.54	34.12	33.33	33.88	32,845,932
13 Mar 24	34.01000 -0.34	34.63	33.98	34.34	35,351,352
12 Mar 24	34.35000 +0.15	34.43	33.85	34.21	40,384,720
11 Mar 24	34.20000 +0.27	34.30	33.60	33.74	34,738,180
08 Mar 24	33.93000 -0.02	34.17	33.36	33.99	33,591,016
07 Mar 24	33.95000 -0.47	34.67	33.75	34.35	37,215,864
06 Mar 24	34.42000 -1.10	35.00	34.33	35.00	52,280,960
05 Mar 24	35.52000 +0.52	36.80	34.51	34.78	69,496,080
04 Mar 24	35.00000 -0.68	36.10	34.63	35.69	51,739,880
01 Mar 24	35.68000 +0.73	35.87	34.73	34.93	47,080,216
29 Feb 24	34.95000 +0.45	35.12	34.20	34.26	34,757,520
28 Feb 24	34.50000 -0.45	35.63	34.50	35.05	42,392,496
27 Feb 24	34.95000 +0.66	34.95	33.85	34.11	38,588,688
26 Feb 24	34.29000 -0.30	34.82	34.25	34.57	27,281,392
23 Feb 24	34.59000 +0.27	34.64	34.00	34.38	27,810,688
22 Feb 24	34.32000 +0.34	34.66	34.11	34.24	26,206,472
21 Feb 24	33.98000 +0.07	34.48	33.51	33.61	32,161,024
20 Feb 24	33.91000 +0.11	34.05	33.29	33.43	26,265,910
19 Feb 24	33.80000 +0.15	34.80	33.50	34.61	37,876,488
08 Feb 24	33.65000 +0.72	33.99	33.02	33.50	41,460,696
07 Feb 24	32.93000 +0.38	33.35	32.26	32.58	37,651,564
06 Feb 24	32.55000 +1.45	32.80	30.72	30.80	41,753,380
05 Feb 24	31.10000 +0.02	31.60	30.27	30.66	37,724,940
02 Feb 24	31.08000 -0.80	32.20	29.82	31.87	33,516,212
01 Feb 24	31.88000 -0.04	32.20	31.16	31.75	25,694,084
31 Jan 24	31.92000 +0.10	32.15	30.86	31.65	30,874,916
30 Jan 24	31.82000 +0.32	32.70	31.80	31.97	38,819,576
29 Jan 24	31.50000 -0.20	32.12	31.46	31.88	18,524,140
26 Jan 24	31.70000 -0.36	32.24	31.50	32.08	25,680,726
25 Jan 24	32.06000 +0.68	32.18	31.19	31.38	27,730,772
24 Jan 24	31.38000 +0.64	31.38	30.18	30.71	26,717,378
23 Jan 24	30.74000 -0.15	31.09	30.11	30.89	33,031,274
22 Jan 24	30.89000 -0.79	31.78	30.64	31.65	31,473,368
19 Jan 24	31.68000 +0.05	31.92	31.40	31.50	27,619,780
18 Jan 24	31.63000 +0.65	31.90	30.41	30.66	43,260,760
17 Jan 24	30.98000 +0.31	31.24	30.75	30.83	35,927,528
16 Jan 24	30.67000 +0.17	30.70	30.18	30.47	22,773,962
15 Jan 24	30.50000 +0.07	30.63	30.15	30.50	28,836,170
12 Jan 24	30.43000 -0.43	30.93	30.36	30.73	29,026,512
11 Jan 24	30.86000 +0.51	31.20	30.21	30.35	32,403,084
10 Jan 24	30.35000 -0.80	30.99	30.20	30.93	29,204,978
09 Jan 24	31.15000 -0.53	31.68	30.42	31.66	41,364,528
08 Jan 24	31.68000 -0.75	32.42	31.30	32.42	30,361,992
05 Jan 24	32.43000 -0.15	32.94	32.14	32.36	23,476,588
04 Jan 24	32.58000 -0.48	33.02	32.04	33.00	34,031,312
03 Jan 24	33.06000 -0.71	33.70	32.82	33.48	30,483,582
02 Jan 24	33.77000 -0.95	34.68	33.25	34.68	38,424,576
29 Dec 23	34.72000 +0.87	34.75	33.69	33.81	33,234,284
28 Dec 23	33.85000 +0.91	34.03	32.79	32.94	29,455,876
27 Dec 23	32.94000 +0.14	33.07	32.70	32.76	16,717,162
26 Dec 23	32.80000 -0.14	33.03	32.71	32.94	16,309,339
25 Dec 23	32.94000 +0.24	33.13	32.51	32.59	16,316,240
22 Dec 23	32.70000 -0.18	32.88	32.40	32.79	19,413,304
21 Dec 23	32.88000 +0.08	33.08	32.61	32.67	17,876,554
20 Dec 23	32.80000 -0.52	33.42	32.72	33.31	15,626,343
19 Dec 23	33.32000 +0.18	33.32	32.80	33.02	13,152,199
18 Dec 23	33.14000 -0.17	33.71	32.89	33.17	12,694,223
15 Dec 23	33.31000 -0.01	33.58	33.11	33.32	11,371,913
14 Dec 23	33.32000 -0.18	33.76	33.25	33.60	13,770,361
13 Dec 23	33.50000 -0.52	34.02	33.40	33.98	17,858,788
12 Dec 23	34.02000 -0.16	34.15	33.51	34.01	24,803,070
11 Dec 23	34.18000 +1.53	34.25	32.51	32.67	41,222,360
08 Dec 23	32.65000 -0.44	33.52	32.65	33.10	42,855,552
07 Dec 23	33.09000 -0.51	33.62	33.00	33.60	24,768,944
06 Dec 23	33.60000 -0.20	34.05	33.35	33.77	17,069,650
05 Dec 23	33.80000 -1.10	34.88	33.78	34.45	22,448,880
04 Dec 23	34.90000 -0.60	35.99	34.88	35.60	19,880,988
01 Dec 23	35.50000 +0.71	35.50	34.50	34.84	20,254,292
30 Nov 23	34.79000 -0.23	35.08	34.67	34.83	13,060,942
29 Nov 23	35.02000 -0.26	35.44	34.88	35.28	12,495,741
28 Nov 23	35.28000 +0.00	35.49	35.11	35.18	12,326,923
27 Nov 23	35.28000 -0.53	35.82	35.10	35.81	17,493,242
24 Nov 23	35.81000 -0.04	36.35	35.56	36.30	15,074,027
23 Nov 23	35.85000 +0.30	35.95	35.21	35.55	12,844,195
22 Nov 23	35.55000 -0.32	35.97	35.31	35.88	12,594,484
21 Nov 23	35.87000 +0.08	36.36	35.72	35.83	17,502,664
20 Nov 23	35.79000 +0.08	36.06	35.47	35.70	17,957,250
17 Nov 23	35.71000 -0.29	36.28	35.62	35.95	19,833,218
16 Nov 23	36.00000 -0.65	36.79	36.00	36.50	17,176,230
15 Nov 23	36.65000 +0.16	37.14	36.21	36.95	19,141,168
14 Nov 23	36.49000 -0.75	37.43	36.45	37.16	23,420,716
13 Nov 23	37.24000 +0.06	37.58	36.91	37.25	18,444,698
10 Nov 23	37.18000 +0.11	37.50	36.60	36.90	17,580,194
09 Nov 23	37.07000 -0.15	37.75	36.83	37.16	24,429,340
08 Nov 23	37.22000 +0.36	37.53	36.59	36.67	25,535,996
07 Nov 23	36.86000 -0.07	37.31	36.64	36.89	25,342,370
06 Nov 23	36.93000 +1.12	37.16	35.90	35.90	34,564,180
03 Nov 23	35.81000 -0.06	36.31	35.76	36.00	16,470,767
02 Nov 23	35.87000 -0.30	36.42	35.83	36.13	14,579,907
01 Nov 23	36.17000 -0.28	36.59	35.90	36.49	20,796,464
31 Oct 23	36.45000 -0.11	36.68	35.99	36.55	22,420,572
30 Oct 23	36.56000 +0.66	37.00	35.59	35.83	36,481,056
27 Oct 23	35.90000 +0.56	36.29	35.05	35.29	34,452,048
26 Oct 23	35.34000 +0.07	35.40	34.76	35.00	24,667,352
25 Oct 23	35.27000 +1.40	35.69	34.72	34.80	44,779,424
24 Oct 23	33.87000 +0.07	34.00	33.02	33.72	28,529,724
23 Oct 23	33.80000 +1.11	34.21	33.10	33.60	38,214,352
20 Oct 23	32.69000 -0.55	33.30	32.58	33.16	14,711,471
19 Oct 23	33.24000 -0.45	33.78	33.21	33.59	13,276,004
18 Oct 23	33.69000 -0.25	34.04	33.60	33.93	12,551,499
17 Oct 23	33.94000 +0.17	34.37	33.73	33.95	14,575,533
16 Oct 23	33.77000 -0.64	34.36	33.66	34.36	14,858,072
13 Oct 23	34.41000 -0.19	34.70	34.10	34.44	16,249,208
12 Oct 23	34.60000 +0.42	34.70	34.08	34.35	21,084,344
11 Oct 23	34.18000 +0.37	34.35	33.81	33.81	18,079,068
10 Oct 23	33.81000 -0.20	34.27	33.67	34.22	16,409,724
09 Oct 23	34.01000 +0.21	34.15	33.18	33.79	21,852,744
28 Sep 23	33.80000 +0.35	33.87	33.38	33.45	19,451,418
27 Sep 23	33.45000 -0.04	33.51	33.02	33.29	14,817,427
26 Sep 23	33.49000 +0.44	34.09	33.07	33.10	34,107,484
25 Sep 23	33.05000 -0.15	33.34	32.90	33.20	17,838,096
22 Sep 23	33.20000 +1.28	33.29	31.84	31.91	30,287,964
21 Sep 23	31.92000 -0.09	32.23	31.75	32.08	13,538,055
20 Sep 23	32.01000 +0.16	32.05	31.66	31.85	16,877,036
19 Sep 23	31.85000 -0.64	32.53	31.72	32.51	35,742,404
18 Sep 23	32.49000 -0.06	33.01	32.19	32.40	20,090,852
15 Sep 23	32.55000 -0.69	33.45	32.20	33.40	33,584,540
14 Sep 23	33.24000 +0.01	33.43	33.04	33.22	19,111,840
13 Sep 23	33.23000 -0.54	33.80	33.00	33.78	31,607,900
12 Sep 23	33.77000 -0.23	34.19	33.62	34.02	21,037,832
11 Sep 23	34.00000 +0.02	34.50	33.80	34.00	26,922,288
08 Sep 23	33.98000 -0.32	34.44	33.92	34.31	16,279,507
07 Sep 23	34.30000 -0.87	35.17	34.20	35.17	22,724,852
06 Sep 23	35.17000 -0.36	35.70	34.70	35.41	24,338,852
05 Sep 23	35.53000 -0.28	36.11	35.44	35.68	23,958,400
04 Sep 23	35.81000 +0.26	36.20	35.66	35.70	27,655,092
01 Sep 23	35.55000 +0.27	35.80	35.00	35.27	18,271,824
31 Aug 23	35.28000 -0.17	35.64	35.04	35.37	13,778,385
30 Aug 23	35.45000 +0.09	35.70	34.92	35.36	23,954,106
29 Aug 23	35.36000 +1.32	35.48	33.74	33.95	29,423,392
28 Aug 23	34.04000 +0.76	35.26	33.80	35.03	37,313,132
25 Aug 23	33.28000 -0.91	33.97	33.05	33.89	25,466,252
24 Aug 23	34.19000 +0.01	34.68	33.80	34.35	18,275,546
23 Aug 23	34.18000 -1.01	35.50	34.17	35.10	27,095,614
22 Aug 23	35.19000 +0.82	35.34	34.26	34.70	26,226,896
21 Aug 23	34.37000 +0.47	35.45	34.00	34.02	31,668,000
18 Aug 23	33.90000 -0.50	34.90	33.85	34.43	16,890,446
17 Aug 23	34.40000 +0.66	34.68	33.50	33.71	18,199,848
16 Aug 23	33.74000 -1.08	34.81	33.72	34.81	22,899,948
15 Aug 23	34.82000 -0.14	35.30	34.42	34.96	20,448,148
14 Aug 23	34.96000 -0.30	35.01	34.46	35.00	18,746,680
11 Aug 23	35.26000 -0.94	36.38	35.11	36.18	28,813,832
10 Aug 23	36.20000 +0.22	36.55	35.90	35.90	14,106,791
09 Aug 23	35.98000 -0.35	36.55	35.95	36.12	13,369,201
08 Aug 23	36.33000 -0.25	36.85	36.10	36.68	17,304,506
07 Aug 23	36.58000 +0.03	37.65	36.25	36.54	38,430,436
04 Aug 23	36.55000 +1.02	36.83	35.81	35.81	34,802,436
03 Aug 23	35.53000 -0.13	35.99	35.27	35.53	19,394,418
02 Aug 23	35.66000 -0.34	36.21	35.53	36.00	16,086,155
01 Aug 23	36.00000 -0.32	36.66	35.63	36.32	26,439,576
31 Jul 23	36.32000 +0.80	37.00	35.76	35.76	45,236,112
28 Jul 23	35.52000 +0.83	35.79	34.45	34.50	37,494,436
27 Jul 23	34.69000 +0.58	35.26	34.10	34.11	30,169,384
26 Jul 23	34.11000 -0.38	34.59	33.96	34.40	17,476,728
25 Jul 23	34.49000 +1.54	34.80	33.36	33.40	36,599,152
24 Jul 23	32.95000 -0.47	33.47	32.70	33.34	19,482,638
21 Jul 23	33.42000 -0.40	33.95	33.31	33.70	14,668,262
20 Jul 23	33.82000 -0.47	34.76	33.80	34.62	18,509,940
19 Jul 23	34.29000 +0.22	34.30	33.91	34.02	13,527,612
18 Jul 23	34.07000 -0.14	34.44	34.00	34.17	17,071,654
17 Jul 23	34.21000 -0.44	34.65	33.99	34.60	16,935,248
14 Jul 23	34.65000 -0.23	35.25	34.55	34.82	22,481,094
13 Jul 23	34.88000 +0.59	34.95	34.29	34.29	25,681,906
12 Jul 23	34.29000 +0.09	34.68	33.75	34.21	29,986,064
11 Jul 23	34.20000 +0.15	34.37	33.88	34.00	20,807,568
10 Jul 23	34.05000 +0.75	34.07	33.15	33.51	26,389,152
07 Jul 23	33.30000 -0.58	33.59	32.86	33.55	23,179,008
06 Jul 23	33.88000 -0.39	34.51	33.68	34.08	27,812,768
05 Jul 23	34.27000 -0.32	34.55	33.90	34.51	29,364,770
04 Jul 23	34.59000 +1.19	35.11	33.15	33.34	58,292,228
03 Jul 23	33.40000 +0.29	33.67	33.08	33.12	34,635,356
30 Jun 23	33.11000 -0.26	33.62	32.94	33.38	34,220,396
29 Jun 23	33.37000 -0.37	34.04	33.19	33.73	25,911,520
28 Jun 23	33.74000 -0.36	34.22	32.85	34.15	36,991,928
27 Jun 23	34.10000 +0.26	34.50	33.81	34.02	34,778,060
26 Jun 23	33.84000 -1.32	35.10	33.80	34.67	42,355,352
21 Jun 23	35.16000 -1.18	36.17	35.16	36.17	39,545,456
20 Jun 23	36.34000 +0.19	36.65	35.61	36.07	50,590,312
19 Jun 23	36.15000 +1.01	36.58	34.76	35.14	70,493,704
16 Jun 23	35.14000 +1.70	35.46	33.21	33.76	62,582,200
15 Jun 23	33.44000 +0.07	33.87	32.90	33.38	36,967,960
14 Jun 23	33.37000 -0.21	34.03	33.18	33.50	46,229,684
13 Jun 23	33.58000 +1.83	33.76	31.67	31.85	78,126,912
12 Jun 23	31.75000 -0.61	32.56	31.21	32.16	81,385,784
09 Jun 23	32.36000 -2.19	34.64	31.39	34.60	118,653,456
08 Jun 23	34.55000 -0.17	35.00	34.31	34.65	18,568,426
07 Jun 23	34.72000 -0.18	35.20	34.50	34.86	24,492,192
06 Jun 23	34.90000 -1.10	36.18	34.89	36.00	31,111,660
05 Jun 23	36.00000 +0.09	36.58	35.61	35.92	34,177,960
02 Jun 23	35.91000 +0.01	36.08	35.48	35.90	29,601,260
01 Jun 23	35.90000 +1.04	36.40	34.44	34.89	50,762,208
31 May 23	34.86000 -0.30	35.48	34.60	35.17	25,712,000
30 May 23	35.16000 +1.16	35.19	33.80	34.00	37,637,368
29 May 23	34.00000 -1.44	35.67	33.70	35.44	57,736,600
26 May 23	35.44000 +0.49	35.61	34.46	35.20	34,841,440
25 May 23	34.95000 -1.05	36.35	34.59	35.95	44,221,408
24 May 23	36.00000 -0.68	36.46	35.80	36.40	25,537,792
23 May 23	36.68000 +0.80	37.00	35.83	35.88	45,015,352
22 May 23	35.88000 +0.26	36.39	35.35	35.70	31,408,372
19 May 23	35.62000 +0.09	35.87	34.35	35.00	48,307,968
18 May 23	35.53000 +0.53	35.67	34.50	35.01	39,314,760
17 May 23	35.00000 -0.45	35.29	34.77	35.25	26,589,880
16 May 23	35.45000 +0.09	35.69	34.85	35.51	31,399,602
15 May 23	35.36000 -0.09	35.60	34.60	35.48	41,427,888
12 May 23	35.45000 -0.82	36.55	35.25	36.31	33,106,160
11 May 23	36.27000 -0.13	36.68	36.01	36.42	23,882,754
10 May 23	36.40000 +0.45	36.60	35.71	35.90	33,392,604
09 May 23	35.95000 +0.03	36.40	35.22	35.95	39,760,400
08 May 23	35.92000 -0.14	37.16	35.66	36.19	51,445,100
05 May 23	36.06000 -1.14	37.46	35.66	37.17	60,551,316
04 May 23	37.20000 -0.55	37.75	36.60	37.70	42,939,520
28 Apr 23	37.75000 -0.15	38.15	37.23	37.54	43,561,336
27 Apr 23	37.90000 +0.80	38.44	36.90	37.00	48,149,384
26 Apr 23	37.10000 -0.35	37.80	36.43	37.47	71,675,056
25 Apr 23	37.45000 -1.80	39.47	36.96	39.20	103,449,536
24 Apr 23	39.25000 -0.47	40.80	38.78	40.03	58,825,768
21 Apr 23	39.72000 -1.90	42.05	39.70	41.40	89,176,184
20 Apr 23	41.62000 -1.54	43.55	40.57	43.16	136,778,688
19 Apr 23	43.16000 -0.38	44.20	42.81	43.48	46,669,472
18 Apr 23	43.54000 -0.41	44.35	42.45	43.85	54,639,288
17 Apr 23	43.95000 -0.61	44.50	42.08	43.29	75,462,528
14 Apr 23	44.56000 -0.64	45.17	43.10	45.08	68,253,488
13 Apr 23	45.20000 -1.17	46.25	44.90	45.73	43,848,796
12 Apr 23	46.37000 +1.99	46.68	44.31	44.31	65,457,212
11 Apr 23	44.38000 -0.67	45.89	43.69	44.51	58,956,856
10 Apr 23	45.05000 -0.53	48.84	44.44	47.99	102,365,120
07 Apr 23	45.58000 +1.72	46.80	43.90	43.90	78,473,296
06 Apr 23	43.86000 -1.05	44.94	43.38	43.60	76,111,168
04 Apr 23	44.91000 +2.48	46.17	42.00	42.35	111,194,896
03 Apr 23	42.43000 -0.23	43.65	41.04	42.90	91,491,640
31 Mar 23	42.66000 +1.06	43.46	41.28	41.69	61,288,152
30 Mar 23	41.60000 -1.20	42.70	40.72	42.59	70,586,760
29 Mar 23	42.80000 +0.35	43.51	41.59	42.45	49,497,204
28 Mar 23	42.45000 -1.16	43.56	42.08	43.56	67,398,160
27 Mar 23	43.61000 -0.99	46.34	43.02	44.00	102,035,848
24 Mar 23	44.60000 -0.20	45.01	43.34	44.80	67,399,976
23 Mar 23	44.80000 +2.00	45.00	42.35	42.55	104,929,728
22 Mar 23	42.80000 +1.80	42.88	40.99	41.00	72,125,640
21 Mar 23	41.00000 -0.26	41.76	40.48	41.01	45,371,648
20 Mar 23	41.26000 +0.91	42.70	40.34	40.35	112,027,520
17 Mar 23	40.35000 +2.34	40.80	38.38	38.40	94,618,488
16 Mar 23	38.01000 -1.07	39.21	37.85	38.71	41,592,520
15 Mar 23	39.08000 +0.18	40.88	38.93	39.39	71,782,224
14 Mar 23	38.90000 -0.31	39.50	38.58	39.20	39,050,440
13 Mar 23	39.21000 +1.40	39.36	37.37	37.40	52,013,120
10 Mar 23	37.81000 -0.51	38.76	37.60	38.11	40,416,416
09 Mar 23	38.32000 -0.68	39.09	38.11	39.00	34,915,836
08 Mar 23	39.00000 +0.08	39.10	38.12	38.80	32,406,482
07 Mar 23	38.92000 -0.98	40.67	38.69	39.85	37,317,560
06 Mar 23	39.90000 +0.53	40.28	39.31	39.47	34,793,932
03 Mar 23	39.37000 -0.03	39.59	38.75	39.50	28,589,848
02 Mar 23	39.40000 -0.41	40.33	39.20	39.60	42,074,900
01 Mar 23	39.81000 +1.43	39.90	38.30	38.38	66,608,804
28 Feb 23	38.38000 +1.16	38.87	37.70	37.89	42,221,388
27 Feb 23	37.22000 -0.46	37.85	37.11	37.52	26,267,852
24 Feb 23	37.68000 -0.06	38.36	37.40	37.77	28,233,124
23 Feb 23	37.74000 -0.43	38.35	37.47	38.18	28,615,684
22 Feb 23	38.17000 -0.59	38.99	37.90	38.61	42,449,268
21 Feb 23	38.76000 +0.06	39.78	38.26	38.70	61,172,780
20 Feb 23	38.70000 +2.19	38.95	35.85	36.00	92,302,592
17 Feb 23	36.51000 -0.88	37.44	36.51	36.99	45,447,908
16 Feb 23	37.39000 +1.21	38.52	36.17	36.17	105,007,280
15 Feb 23	36.18000 +0.00	36.37	35.67	36.02	25,627,224
14 Feb 23	36.18000 -0.42	36.64	35.94	36.60	23,980,512
13 Feb 23	36.60000 -0.10	36.75	35.85	36.48	34,502,764
10 Feb 23	36.70000 -1.03	37.74	36.40	37.73	40,399,432
09 Feb 23	37.73000 +0.83	37.85	36.40	36.68	38,205,508
08 Feb 23	36.90000 -0.36	37.29	36.66	37.28	32,058,078
07 Feb 23	37.26000 +0.74	37.69	36.56	36.61	55,370,900
06 Feb 23	36.52000 -0.18	37.55	36.23	36.60	49,820,456
03 Feb 23	36.70000 +0.31	36.88	35.73	36.30	34,994,272
02 Feb 23	36.39000 +0.14	37.26	35.99	36.24	35,384,256
01 Feb 23	36.25000 +0.40	36.65	35.66	35.86	32,706,870
31 Jan 23	35.85000 -1.20	37.68	35.66	37.05	49,470,408
30 Jan 23	37.05000 +0.32	38.56	36.98	37.11	51,044,324
20 Jan 23	36.73000 -0.06	38.00	36.61	36.66	46,936,640
19 Jan 23	36.79000 +1.63	36.90	35.00	35.14	61,535,512
18 Jan 23	35.16000 +0.41	35.66	34.60	34.70	38,037,976
17 Jan 23	34.75000 +0.08	35.25	34.63	34.70	28,581,998
16 Jan 23	34.67000 +1.03	35.03	33.44	33.62	58,459,364
13 Jan 23	33.64000 +0.98	33.70	32.64	32.70	34,717,328
12 Jan 23	32.66000 -0.23	33.15	32.51	32.89	28,030,852
11 Jan 23	32.89000 -0.45	33.29	32.70	33.29	35,021,648
10 Jan 23	33.34000 +0.27	33.57	32.19	33.08	44,753,436
09 Jan 23	33.07000 -0.68	33.80	33.01	33.50	45,419,140
06 Jan 23	33.75000 -0.60	34.35	33.67	34.35	27,146,596
05 Jan 23	34.35000 +0.43	34.66	33.85	33.92	37,657,132
04 Jan 23	33.92000 -0.37	34.47	33.35	34.16	34,595,812
03 Jan 23	34.29000 -0.39	34.94	34.01	34.60	30,060,772
30 Dec 22	34.68000 +0.43	34.79	34.09	34.40	29,799,812
29 Dec 22	34.25000 +0.25	34.30	33.38	33.70	33,150,748
28 Dec 22	34.00000 -0.51	34.55	33.55	34.54	37,882,432
27 Dec 22	34.51000 -0.41	35.26	34.34	34.98	32,494,622
26 Dec 22	34.92000 +0.29	35.20	34.41	34.63	27,661,700
23 Dec 22	34.63000 +0.63	34.93	33.60	34.00	30,654,468
22 Dec 22	34.00000 +0.34	34.74	33.80	33.97	28,872,194
21 Dec 22	33.66000 +0.21	33.94	33.22	33.47	20,826,670
20 Dec 22	33.45000 -0.75	34.39	33.01	34.29	47,198,008
19 Dec 22	34.20000 -0.14	34.97	34.02	34.97	30,165,712
16 Dec 22	34.34000 -0.57	35.50	34.32	34.54	28,411,258
15 Dec 22	34.91000 -0.08	35.21	34.42	35.00	28,621,268
14 Dec 22	34.99000 +0.37	35.66	34.53	34.65	46,670,464
13 Dec 22	34.62000 +0.23	34.99	34.36	34.36	31,057,780
12 Dec 22	34.39000 -0.15	34.99	34.25	34.50	46,535,700
09 Dec 22	34.54000 +0.84	35.10	33.55	33.65	64,049,892
08 Dec 22	33.70000 -0.10	33.96	33.30	33.70	34,599,884
07 Dec 22	33.80000 -0.32	34.40	33.57	34.11	35,419,112
06 Dec 22	34.12000 +0.69	34.88	33.18	33.22	80,871,088
05 Dec 22	33.43000 +1.48	33.52	32.02	32.50	78,856,320
02 Dec 22	31.95000 -0.10	32.26	31.82	31.82	23,755,276
01 Dec 22	32.05000 +0.54	32.57	31.81	32.20	38,112,124
30 Nov 22	31.51000 -0.13	32.28	31.23	31.59	37,143,264
29 Nov 22	31.64000 +1.27	31.80	30.38	30.38	42,017,976
28 Nov 22	30.37000 -0.53	30.99	29.53	29.70	40,453,728
25 Nov 22	30.90000 -0.30	31.48	30.86	31.20	23,238,480
24 Nov 22	31.20000 -0.11	31.48	31.08	31.40	19,612,252
23 Nov 22	31.31000 -0.58	32.28	30.95	31.95	37,430,368
22 Nov 22	31.89000 -0.65	32.52	31.64	32.30	34,837,460
21 Nov 22	32.54000 +0.10	32.69	31.27	32.18	60,937,848
18 Nov 22	32.44000 +0.87	32.96	31.61	31.65	88,862,384
17 Nov 22	31.57000 +0.15	31.66	30.95	31.50	36,266,584
16 Nov 22	31.42000 -0.36	31.90	31.36	31.71	49,721,216
15 Nov 22	31.78000 +1.19	31.80	30.22	30.55	89,918,240
14 Nov 22	30.59000 +0.78	30.60	29.82	29.82	62,994,468
11 Nov 22	29.81000 +1.13	30.05	28.86	29.57	65,561,828
10 Nov 22	28.68000 -0.29	28.95	28.56	28.80	26,308,936
09 Nov 22	28.97000 -0.60	29.61	28.85	29.40	31,941,128
08 Nov 22	29.57000 -0.26	29.79	29.31	29.78	30,493,620
07 Nov 22	29.83000 -0.19	30.15	29.68	29.81	35,771,216
04 Nov 22	30.02000 +0.71	30.20	29.12	29.20	57,037,836
03 Nov 22	29.31000 +0.01	29.44	28.80	29.10	33,238,960
02 Nov 22	29.30000 +0.45	29.60	28.57	28.58	51,579,232
01 Nov 22	28.85000 +0.43	28.87	27.92	28.38	39,890,112
31 Oct 22	28.42000 +0.02	28.72	26.80	27.01	78,449,056
28 Oct 22	28.40000 -1.47	29.77	28.11	29.75	79,935,864
27 Oct 22	29.87000 +0.51	30.15	29.24	29.40	36,475,404
26 Oct 22	29.36000 +0.34	29.68	29.02	29.10	31,877,410
25 Oct 22	29.02000 -0.58	29.49	28.80	29.40	34,395,944
24 Oct 22	29.60000 -0.58	30.43	29.45	30.14	36,591,580
21 Oct 22	30.18000 -0.27	30.58	30.01	30.47	22,918,268
20 Oct 22	30.45000 +0.29	30.87	29.96	30.00	34,959,008
19 Oct 22	30.16000 -0.89	30.97	30.15	30.97	34,993,844
18 Oct 22	31.05000 -0.24	31.38	30.76	31.31	39,431,968
17 Oct 22	31.29000 +1.01	31.36	29.85	30.05	61,267,236
14 Oct 22	30.28000 +0.78	30.60	29.35	29.73	54,478,296
13 Oct 22	29.50000 +0.13	29.95	28.83	29.09	33,992,952
12 Oct 22	29.37000 +0.07	29.37	28.50	29.20	38,279,676
11 Oct 22	29.30000 +0.20	29.69	28.61	29.10	32,250,254
10 Oct 22	29.10000 -1.32	30.42	29.05	30.42	47,581,356
30 Sep 22	30.42000 +0.01	30.69	30.04	30.22	41,577,144
29 Sep 22	30.41000 +0.31	30.49	30.05	30.19	48,833,184
28 Sep 22	30.10000 +0.65	30.46	29.24	29.30	74,144,656
27 Sep 22	29.45000 +0.57	29.47	28.75	28.90	33,010,554
26 Sep 22	28.88000 -0.17	29.15	28.61	28.73	34,858,492
23 Sep 22	29.05000 -0.54	29.55	28.70	29.49	48,760,812
22 Sep 22	29.59000 -0.65	30.59	29.58	30.00	43,354,108
21 Sep 22	30.24000 +0.01	30.68	29.81	30.20	45,644,488
20 Sep 22	30.23000 +0.58	30.38	29.53	29.69	49,862,752
19 Sep 22	29.65000 -0.15	29.99	28.80	29.51	53,251,228
16 Sep 22	29.80000 +0.81	30.70	29.53	30.20	115,765,120
15 Sep 22	28.99000 -0.26	29.67	28.81	29.30	40,822,040
14 Sep 22	29.25000 -0.37	29.42	29.01	29.20	35,242,080
13 Sep 22	29.62000 +0.64	29.67	29.07	29.08	55,843,392
09 Sep 22	28.98000 +0.33	29.10	28.50	28.61	44,376,740
08 Sep 22	28.65000 +0.10	28.86	28.24	28.62	39,882,112
07 Sep 22	28.55000 -0.32	29.01	28.39	28.70	43,532,112
06 Sep 22	28.87000 +0.48	29.05	28.11	28.42	56,206,040
05 Sep 22	28.39000 -1.11	29.49	28.10	29.49	72,035,376
02 Sep 22	29.50000 -0.20	29.79	29.38	29.73	26,282,774
01 Sep 22	29.70000 -0.17	30.03	29.65	29.79	31,560,840
31 Aug 22	29.87000 +0.05	30.05	29.60	29.78	35,456,004
30 Aug 22	29.82000 -0.13	30.15	29.70	29.85	27,134,720
29 Aug 22	29.95000 +0.02	29.95	29.38	29.58	36,138,464
26 Aug 22	29.93000 +0.49	30.24	29.26	29.53	53,370,416
25 Aug 22	29.44000 -0.79	30.30	29.31	30.24	68,081,056
24 Aug 22	30.23000 -0.59	30.82	30.00	30.80	64,214,272
23 Aug 22	30.82000 -0.17	31.12	30.60	30.86	35,118,368
22 Aug 22	30.99000 +0.02	31.19	30.57	30.81	42,362,860
19 Aug 22	30.97000 -0.33	31.39	30.91	31.30	46,291,988
18 Aug 22	31.30000 -0.35	31.56	31.25	31.56	38,305,248
17 Aug 22	31.65000 +0.23	31.71	31.11	31.45	47,917,528
16 Aug 22	31.42000 -0.38	31.83	31.38	31.55	68,853,464
15 Aug 22	31.80000 -1.61	32.79	31.09	32.79	162,324,816
12 Aug 22	33.41000 +0.08	33.66	32.86	33.34	51,873,628
11 Aug 22	33.33000 +0.54	33.60	32.96	32.99	50,434,424
10 Aug 22	32.79000 +0.13	33.00	32.16	32.66	39,172,304
09 Aug 22	32.66000 +0.13	32.77	32.25	32.43	33,762,272
08 Aug 22	32.53000 +0.03	32.97	32.33	32.50	34,921,792
05 Aug 22	32.50000 +1.27	32.55	31.09	31.26	49,082,568
04 Aug 22	31.23000 +0.36	31.23	30.83	31.00	22,282,092
03 Aug 22	30.87000 +0.36	31.35	30.52	30.52	35,227,120
02 Aug 22	30.51000 -1.28	31.40	30.27	31.40	50,983,824
01 Aug 22	31.79000 -0.15	31.94	31.33	31.80	22,782,892
29 Jul 22	31.94000 -0.79	32.86	31.80	32.66	37,436,856
28 Jul 22	32.73000 +0.05	33.33	32.47	32.68	40,810,220
27 Jul 22	32.68000 +0.37	33.13	32.10	32.32	39,681,496
26 Jul 22	32.31000 -0.01	32.42	32.00	32.08	32,095,468
25 Jul 22	32.32000 +0.89	32.44	31.00	31.45	52,648,304
22 Jul 22	31.43000 -0.18	31.74	31.26	31.60	29,632,324
21 Jul 22	31.61000 -0.30	31.90	31.61	31.90	36,186,292
20 Jul 22	31.91000 +0.04	32.17	31.65	32.09	42,793,548
19 Jul 22	31.87000 -0.04	32.18	31.70	31.90	35,573,488
18 Jul 22	31.91000 +0.22	32.06	31.30	31.62	42,497,504
15 Jul 22	31.69000 -1.05	32.59	31.63	32.42	59,408,444
14 Jul 22	32.74000 -0.07	33.04	32.45	32.69	29,433,506
13 Jul 22	32.81000 +0.31	32.95	32.35	32.57	32,260,152
12 Jul 22	32.50000 -0.41	33.21	32.35	32.90	38,095,376
11 Jul 22	32.91000 -1.21	34.04	32.82	34.02	59,809,508
08 Jul 22	34.12000 +0.15	34.48	33.85	33.95	40,495,560
07 Jul 22	33.97000 -0.98	34.85	33.80	34.85	73,462,592
06 Jul 22	34.95000 -1.34	35.95	34.55	35.90	71,528,376
05 Jul 22	36.29000 +0.70	36.65	35.10	35.79	73,089,888
04 Jul 22	35.59000 -0.21	35.96	35.30	35.90	48,758,720
01 Jul 22	35.80000 -0.40	36.62	35.68	36.21	51,482,304
30 Jun 22	36.20000 +0.00	36.55	36.09	36.20	63,057,140
29 Jun 22	36.20000 -0.43	37.49	36.10	36.63	62,168,832
28 Jun 22	36.63000 +0.75	36.88	35.45	35.83	62,674,476
27 Jun 22	35.88000 +0.19	36.60	35.38	35.80	62,790,900
24 Jun 22	35.69000 +0.37	35.80	34.94	35.35	57,293,368
23 Jun 22	35.32000 +0.26	35.32	34.55	35.02	43,206,764
22 Jun 22	35.06000 -1.22	36.45	35.04	36.30	59,149,420
21 Jun 22	36.28000 +1.06	36.66	34.97	35.22	95,420,928
20 Jun 22	35.22000 +0.67	36.05	35.10	35.50	69,468,256
17 Jun 22	34.55000 -0.54	34.96	34.00	34.71	64,733,192
16 Jun 22	35.09000 -0.50	35.78	34.90	35.59	42,912,640
15 Jun 22	35.59000 +1.34	35.92	34.11	34.18	81,287,792
14 Jun 22	34.25000 +0.01	34.42	33.20	33.65	40,579,132
13 Jun 22	34.24000 -0.47	35.00	33.76	35.00	54,137,396
10 Jun 22	34.71000 +0.09	34.91	34.16	34.20	48,834,356
09 Jun 22	34.62000 -1.07	35.77	34.50	35.74	63,829,808
08 Jun 22	35.69000 +0.80	37.34	34.92	34.92	128,251,704
07 Jun 22	34.89000 +0.03	35.00	34.20	34.98	60,141,312
06 Jun 22	34.86000 +1.87	35.09	32.80	32.90	124,786,136
02 Jun 22	32.99000 -0.46	33.36	32.73	33.32	54,525,852
01 Jun 22	33.45000 +0.05	33.74	33.02	33.44	62,328,448
31 May 22	33.40000 +0.41	33.47	32.74	32.90	69,218,248
30 May 22	32.99000 +0.46	33.16	32.33	32.50	79,807,000
27 May 22	32.53000 +0.54	33.89	32.18	33.60	128,777,168
26 May 22	31.99000 -0.42	32.34	31.50	31.68	72,333,168
25 May 22	32.41000 +0.25	32.58	31.81	32.16	56,520,680
24 May 22	32.16000 -1.36	33.68	32.11	33.55	79,307,680
23 May 22	33.52000 +0.12	33.99	33.22	33.41	77,389,992
20 May 22	33.40000 +0.32	33.80	33.03	33.21	86,999,056
19 May 22	33.08000 -0.22	33.30	32.33	32.52	78,543,808
18 May 22	33.30000 +1.11	33.90	31.51	32.19	156,388,624
17 May 22	32.19000 -0.47	33.10	31.36	32.30	126,767,880
16 May 22	32.66000 +0.58	33.15	32.08	32.08	130,939,600
13 May 22	32.08000 -2.08	34.20	31.12	34.17	220,444,544
12 May 22	34.16000 -1.27	34.83	33.86	34.76	145,492,160
11 May 22	35.43000 +0.98	36.10	33.80	34.40	138,469,920
10 May 22	34.45000 -0.43	34.68	33.40	34.20	94,639,032
09 May 22	34.88000 +0.08	35.28	33.80	34.00	127,071,976
06 May 22	34.80000 -3.44	36.35	34.42	35.91	245,212,960
05 May 22	38.24000 -4.25	38.80	38.24	38.24	117,874,936
29 Apr 22	42.49000 +1.62	43.13	40.68	41.10	53,590,680
28 Apr 22	40.87000 -0.63	41.87	40.51	41.50	33,745,824
27 Apr 22	41.50000 +1.99	41.97	38.98	39.01	52,377,032
26 Apr 22	39.51000 +0.01	40.65	39.28	39.60	29,657,134
25 Apr 22	39.50000 -1.30	40.66	39.50	40.50	36,505,836
22 Apr 22	40.80000 -0.01	41.23	40.46	40.75	30,559,798
21 Apr 22	40.81000 -0.74	41.68	40.31	41.23	29,519,562
20 Apr 22	41.55000 +0.03	42.59	41.20	41.60	27,874,804
19 Apr 22	41.52000 -0.22	41.82	41.12	41.61	31,162,436
18 Apr 22	41.74000 +1.81	42.00	40.66	41.00	65,758,440
15 Apr 22	39.93000 +0.35	40.20	38.94	39.20	17,820,944
14 Apr 22	39.58000 +0.91	39.98	38.33	39.24	37,036,992
13 Apr 22	38.67000 +0.37	39.66	37.62	37.88	36,163,816
12 Apr 22	38.30000 +0.94	38.31	36.39	37.40	40,198,032
11 Apr 22	37.36000 -2.04	39.50	37.06	39.40	34,857,340
08 Apr 22	39.40000 -0.80	40.59	39.00	40.47	27,210,354
07 Apr 22	40.20000 -0.74	41.10	40.20	40.70	11,040,434
06 Apr 22	40.94000 -0.27	41.27	40.58	40.78	13,985,431
01 Apr 22	41.21000 +0.21	41.65	40.42	40.50	17,041,804
31 Mar 22	41.00000 -0.20	41.34	40.64	40.99	16,740,862
30 Mar 22	41.20000 +1.20	41.68	40.02	40.48	32,043,412
29 Mar 22	40.00000 +0.00	40.34	39.00	40.04	33,361,496
28 Mar 22	40.00000 -1.06	40.50	39.71	40.30	20,788,162
25 Mar 22	41.06000 -0.91	41.95	40.70	41.81	21,612,322
24 Mar 22	41.97000 -1.18	42.89	41.78	42.88	17,260,680
23 Mar 22	43.15000 +0.73	43.58	42.35	42.43	19,763,904
22 Mar 22	42.42000 +0.02	42.80	41.90	42.24	19,236,488
21 Mar 22	42.40000 -0.97	43.61	42.26	43.60	24,241,492
18 Mar 22	43.37000 -0.51	43.50	42.58	43.40	27,145,380
17 Mar 22	43.88000 +1.93	44.30	42.30	43.00	43,740,380
16 Mar 22	41.95000 +0.71	42.50	39.40	41.80	52,023,108
15 Mar 22	41.24000 -1.74	42.95	41.03	42.38	31,668,476
14 Mar 22	42.98000 -2.30	45.33	42.91	44.78	23,722,038
11 Mar 22	45.28000 +1.28	45.44	42.44	43.30	31,306,716
10 Mar 22	44.00000 +0.99	44.47	43.16	43.81	24,817,016
09 Mar 22	43.01000 -0.59	43.80	40.30	43.60	38,188,296
08 Mar 22	43.60000 -0.30	44.59	43.00	43.90	18,637,526
07 Mar 22	43.90000 -1.87	45.43	43.56	45.43	33,259,368
04 Mar 22	45.77000 -1.04	46.63	45.50	46.43	22,873,744
03 Mar 22	46.81000 -0.39	47.59	46.68	47.53	10,400,914
02 Mar 22	47.20000 -0.32	47.73	46.74	47.40	13,721,530
01 Mar 22	47.52000 -0.68	48.48	47.30	48.20	19,455,334
28 Feb 22	48.20000 -0.05	48.50	46.96	48.14	16,936,984
25 Feb 22	48.25000 +0.26	49.16	47.98	47.99	22,276,126
24 Feb 22	47.99000 -0.91	49.16	47.36	48.48	21,788,740
23 Feb 22	48.90000 +2.07	49.25	47.50	47.80	54,762,352
22 Feb 22	46.83000 -0.84	47.54	46.50	47.50	15,951,219
21 Feb 22	47.67000 +1.17	47.78	46.26	46.37	22,538,640
18 Feb 22	46.50000 +0.41	46.54	45.70	45.96	13,523,690
17 Feb 22	46.09000 +0.10	46.25	45.68	45.71	12,894,965
16 Feb 22	45.99000 -0.22	46.49	45.86	46.23	11,313,979
15 Feb 22	46.21000 +0.41	46.31	45.62	45.79	13,541,347
14 Feb 22	45.80000 -0.20	46.09	45.14	45.78	15,669,676
11 Feb 22	46.00000 -0.99	46.94	45.80	46.40	26,671,744
10 Feb 22	46.99000 +0.01	47.32	46.20	46.99	19,012,176
09 Feb 22	46.98000 +0.74	47.05	46.00	46.01	22,189,186
08 Feb 22	46.24000 +0.33	46.50	45.24	45.80	26,585,946
07 Feb 22	45.91000 -1.55	47.98	45.80	47.94	32,960,172
28 Jan 22	47.46000 -0.77	48.60	47.00	48.23	22,646,760
27 Jan 22	48.23000 -1.00	49.50	47.54	49.42	28,964,748
26 Jan 22	49.23000 +0.98	49.49	48.25	48.25	17,212,480
25 Jan 22	48.25000 -0.74	49.35	48.21	48.80	18,976,178
24 Jan 22	48.99000 -0.50	49.88	48.51	49.00	24,632,942
21 Jan 22	49.49000 -0.26	49.82	48.70	49.77	23,891,008
20 Jan 22	49.75000 -0.41	50.48	49.43	50.42	17,645,440
19 Jan 22	50.16000 -0.57	51.85	49.71	50.74	31,678,096
18 Jan 22	50.73000 +1.73	52.21	48.88	49.01	45,541,508
17 Jan 22	49.00000 +0.70	49.20	48.30	48.38	18,208,952
14 Jan 22	48.30000 +0.18	48.61	47.85	48.12	17,315,736
13 Jan 22	48.12000 -1.13	49.70	48.00	49.30	27,128,316
12 Jan 22	49.25000 -0.45	49.99	48.43	49.65	32,406,556
11 Jan 22	49.70000 -0.58	50.48	49.58	50.20	20,117,192
10 Jan 22	50.28000 +0.41	50.58	49.11	49.63	22,587,444
07 Jan 22	49.87000 -0.10	50.69	49.70	49.98	18,430,172
06 Jan 22	49.97000 -1.36	51.27	49.88	51.06	25,229,848
05 Jan 22	51.33000 -1.08	52.20	50.88	52.20	22,958,072
04 Jan 22	52.41000 +0.09	53.00	51.71	53.00	23,913,642
31 Dec 21	52.32000 +0.93	52.55	50.85	51.88	28,378,208
30 Dec 21	51.39000 -0.58	53.05	51.39	51.99	20,579,912
29 Dec 21	51.97000 -0.52	52.98	51.35	52.22	26,227,184
28 Dec 21	52.49000 +1.85	53.10	50.49	50.65	32,725,790
27 Dec 21	50.64000 +0.09	50.88	49.86	50.80	17,661,122
24 Dec 21	50.55000 -0.14	51.00	49.70	50.45	24,792,596
23 Dec 21	50.69000 -0.22	51.34	50.44	50.92	21,557,708
22 Dec 21	50.91000 -0.68	52.07	50.70	51.82	24,783,620
21 Dec 21	51.59000 +0.22	52.15	51.18	51.36	17,839,648
20 Dec 21	51.37000 -0.78	52.35	51.15	51.90	19,641,292
17 Dec 21	52.15000 -0.08	52.62	51.27	51.90	24,193,886
16 Dec 21	52.23000 +0.23	52.60	51.10	52.16	26,596,964
15 Dec 21	52.00000 -1.98	53.89	51.98	53.50	36,213,976
14 Dec 21	53.98000 +0.55	54.75	53.38	53.86	28,271,358
13 Dec 21	53.43000 -0.07	55.30	53.35	53.72	38,362,808
10 Dec 21	53.50000 -0.77	54.33	53.00	54.02	46,078,376
09 Dec 21	54.27000 +2.59	55.55	51.20	51.20	88,734,400
08 Dec 21	51.68000 +1.38	51.92	49.83	50.38	49,114,688
07 Dec 21	50.30000 +1.01	50.45	49.50	49.50	40,036,436
06 Dec 21	49.29000 +0.89	50.39	48.88	48.90	49,532,096
03 Dec 21	48.40000 +0.97	48.53	47.21	47.50	29,240,156
02 Dec 21	47.43000 -0.79	48.19	47.10	48.17	37,997,176
01 Dec 21	48.22000 -0.42	48.61	48.01	48.58	21,580,008
30 Nov 21	48.64000 +1.07	48.65	47.60	47.80	33,268,150
29 Nov 21	47.57000 -0.23	47.67	47.01	47.20	35,940,496
26 Nov 21	47.80000 -0.93	48.83	47.37	48.60	55,965,516
25 Nov 21	48.73000 -0.92	49.80	48.41	49.66	34,764,056
24 Nov 21	49.65000 +1.15	50.71	48.66	48.99	60,258,952
23 Nov 21	48.50000 -2.03	50.65	48.01	50.55	83,777,896
22 Nov 21	50.53000 +0.04	51.09	50.02	50.47	36,197,324
19 Nov 21	50.49000 +0.31	50.69	49.98	50.19	27,997,628
18 Nov 21	50.18000 -0.97	51.15	50.05	51.15	29,585,684
17 Nov 21	51.15000 -0.50	51.56	51.01	51.56	22,963,770
16 Nov 21	51.65000 -0.75	52.46	51.30	52.43	24,763,944
15 Nov 21	52.40000 -0.22	52.86	51.95	52.75	15,537,143
12 Nov 21	52.62000 +0.32	52.75	52.30	52.40	19,232,760
11 Nov 21	52.30000 +0.25	52.67	51.40	52.06	23,548,682
10 Nov 21	52.05000 -0.15	52.69	51.55	52.21	29,357,010
09 Nov 21	52.20000 +1.15	52.36	50.20	50.60	31,215,948
08 Nov 21	51.05000 -0.43	51.90	50.12	51.77	26,289,944
05 Nov 21	51.48000 +0.76	51.95	50.43	50.50	24,918,324
04 Nov 21	50.72000 -0.23	51.34	50.50	50.99	20,457,484
03 Nov 21	50.95000 -0.42	51.83	50.54	51.37	21,983,668
02 Nov 21	51.37000 -1.65	53.03	51.30	53.02	33,720,044
01 Nov 21	53.02000 +0.76	53.17	51.60	51.96	24,188,412
29 Oct 21	52.26000 +0.19	52.98	51.65	52.07	27,804,956
28 Oct 21	52.07000 -0.73	53.43	51.93	52.70	26,973,916
27 Oct 21	52.80000 -0.80	53.50	52.51	53.50	21,183,064
26 Oct 21	53.60000 -0.63	54.17	53.00	54.00	32,081,964
25 Oct 21	54.23000 -1.21	55.70	52.86	55.60	42,297,224
22 Oct 21	55.44000 +0.19	55.50	54.20	55.50	17,670,064
21 Oct 21	55.25000 +0.78	55.25	53.81	54.50	19,567,246
20 Oct 21	54.47000 -0.97	56.38	54.31	55.06	19,635,566
19 Oct 21	55.44000 +0.83	55.81	54.40	54.61	16,626,960
18 Oct 21	54.61000 -1.29	56.08	53.80	55.91	26,976,262
15 Oct 21	55.90000 -0.39	56.52	55.50	56.29	17,214,940
14 Oct 21	56.29000 +0.37	57.37	55.92	56.01	20,727,990
13 Oct 21	55.92000 -0.41	57.30	55.51	56.28	27,149,148
12 Oct 21	56.33000 -0.82	57.56	55.76	57.14	19,696,778
11 Oct 21	57.15000 +0.67	58.45	56.60	57.20	31,547,014
08 Oct 21	56.48000 +1.48	57.24	55.44	56.00	38,257,652
30 Sep 21	55.00000 +0.00	55.98	54.62	55.20	22,740,256
29 Sep 21	55.00000 +0.40	55.55	53.60	54.30	21,896,220
28 Sep 21	54.60000 +0.63	55.30	53.12	53.83	28,442,724
27 Sep 21	53.97000 +1.49	54.89	51.61	52.36	39,164,896
24 Sep 21	52.48000 +0.68	53.31	51.60	51.81	26,418,288
23 Sep 21	51.80000 -1.30	53.60	51.07	53.09	37,882,056
22 Sep 21	53.10000 -1.99	54.87	52.52	54.27	26,357,792
17 Sep 21	55.09000 +0.87	55.38	54.00	54.17	17,914,874
16 Sep 21	54.22000 -0.44	55.20	53.67	54.29	16,566,714
15 Sep 21	54.66000 +0.30	55.88	53.50	54.00	23,239,328
14 Sep 21	54.36000 -1.03	55.59	54.19	55.38	22,338,512
13 Sep 21	55.39000 +1.67	56.20	53.18	53.82	48,699,724
10 Sep 21	53.72000 +1.76	54.10	51.66	51.80	45,962,748
09 Sep 21	51.96000 -0.99	53.45	51.61	52.94	29,727,994
08 Sep 21	52.95000 +0.03	53.22	52.30	52.93	32,333,754
07 Sep 21	52.92000 -0.51	53.55	52.42	53.43	34,151,520
06 Sep 21	53.43000 +2.03	53.68	50.85	51.00	52,412,544
03 Sep 21	51.40000 -0.01	51.47	49.69	51.12	40,799,080
02 Sep 21	51.41000 -1.80	52.98	51.00	52.98	60,305,848
01 Sep 21	53.21000 +1.81	53.28	50.57	51.60	58,632,568
31 Aug 21	51.40000 -0.30	52.45	50.93	51.90	31,170,096
30 Aug 21	51.70000 -1.00	52.70	50.85	52.60	66,447,728
27 Aug 21	52.70000 -1.32	54.64	51.68	53.50	54,834,020
26 Aug 21	54.02000 -1.69	55.55	54.00	55.45	19,002,044
25 Aug 21	55.71000 +0.71	55.88	54.32	55.00	24,707,400
24 Aug 21	55.00000 -0.02	55.78	54.50	55.09	25,157,016
23 Aug 21	55.02000 +1.45	55.66	52.78	53.40	33,352,516
20 Aug 21	53.57000 -1.34	54.63	52.15	54.50	50,382,504
19 Aug 21	54.91000 -0.08	55.95	54.15	54.80	30,069,028
18 Aug 21	54.99000 +0.08	55.50	53.32	54.51	31,557,244
17 Aug 21	54.91000 -1.82	56.72	54.00	56.70	46,364,160
16 Aug 21	56.73000 +0.08	57.10	55.88	56.30	30,912,336
13 Aug 21	56.65000 -1.95	58.54	56.28	58.30	63,771,220
12 Aug 21	58.60000 -1.38	60.36	58.22	59.99	41,377,520
11 Aug 21	59.98000 +0.18	61.50	59.90	60.40	43,032,296
10 Aug 21	59.80000 +0.28	59.88	58.50	59.17	34,385,760
09 Aug 21	59.52000 +0.39	59.88	58.21	59.15	36,718,072
06 Aug 21	59.13000 -1.31	60.38	58.56	60.01	43,996,872
05 Aug 21	60.44000 -1.18	61.18	59.88	61.01	28,964,132
04 Aug 21	61.62000 +1.18	61.97	59.52	60.37	41,470,924
03 Aug 21	60.44000 -0.79	61.36	60.00	60.68	37,401,336
02 Aug 21	61.23000 +0.23	61.89	59.50	59.86	37,052,760
30 Jul 21	61.00000 -1.89	62.47	59.94	62.42	50,036,764
29 Jul 21	62.89000 +1.89	63.65	61.95	62.46	42,149,324
28 Jul 21	61.00000 +0.29	62.16	58.69	60.00	46,578,524
27 Jul 21	60.71000 -4.39	64.88	60.60	64.83	90,707,808
26 Jul 21	65.10000 -2.30	70.44	63.49	70.00	85,992,784
23 Jul 21	67.40000 -0.13	68.65	66.03	67.80	43,257,176
22 Jul 21	67.53000 +0.05	69.68	66.93	68.20	48,705,052
21 Jul 21	67.48000 +3.55	69.04	64.25	64.87	81,919,848
20 Jul 21	63.93000 +0.55	65.14	62.32	62.63	30,214,080
19 Jul 21	63.38000 +0.38	63.80	61.23	62.35	30,793,432
16 Jul 21	63.00000 -0.34	63.75	62.40	63.70	26,432,648
15 Jul 21	63.34000 +1.15	63.80	61.03	61.81	35,718,344
14 Jul 21	62.19000 -0.44	63.24	60.88	62.60	26,965,402
13 Jul 21	62.63000 +0.03	63.30	61.88	62.55	25,515,860
12 Jul 21	62.60000 +2.24	62.88	58.87	60.36	52,435,120
09 Jul 21	60.36000 -0.70	61.41	59.30	61.00	37,291,104
08 Jul 21	61.06000 -0.71	62.00	60.33	61.01	33,380,988
07 Jul 21	61.77000 +1.15	62.22	60.15	60.49	26,090,740
06 Jul 21	60.62000 -0.55	61.72	59.74	61.00	35,948,304
05 Jul 21	61.17000 -1.05	62.61	60.10	62.10	33,935,468
02 Jul 21	62.22000 -2.92	64.10	62.21	64.00	40,952,992
01 Jul 21	65.14000 +0.64	65.20	63.48	64.89	38,472,608
30 Jun 21	64.50000 +2.03	64.55	61.93	62.48	44,245,464
29 Jun 21	62.47000 -0.67	63.75	62.36	63.12	39,073,732
28 Jun 21	63.14000 -0.37	63.29	61.34	63.25	47,615,248
25 Jun 21	63.51000 +0.11	63.75	61.94	63.30	43,511,272
24 Jun 21	63.40000 +3.50	63.80	59.95	60.98	57,809,972
23 Jun 21	59.90000 -0.04	60.65	58.59	60.00	28,681,978
22 Jun 21	59.94000 +0.22	60.25	58.50	59.80	25,519,848
21 Jun 21	59.72000 -0.23	60.65	58.21	59.96	28,553,280
18 Jun 21	59.95000 +0.81	61.81	59.01	59.14	31,626,026
17 Jun 21	59.14000 +0.46	59.95	58.05	58.50	20,775,444
16 Jun 21	58.68000 -2.04	60.70	58.01	60.50	32,140,338
15 Jun 21	60.72000 -1.28	61.58	59.50	61.40	30,828,888
11 Jun 21	62.00000 +0.38	63.88	60.77	62.00	37,347,844
10 Jun 21	61.62000 +1.63	61.68	59.35	59.70	30,476,486
09 Jun 21	59.99000 +0.33	60.16	59.06	59.66	15,909,909
08 Jun 21	59.66000 -0.73	61.05	59.33	60.60	24,410,080
07 Jun 21	60.39000 -0.73	61.01	59.20	60.90	31,294,482
04 Jun 21	61.12000 +0.72	61.87	59.07	60.38	26,083,700
03 Jun 21	60.40000 -1.22	62.06	60.24	61.58	30,236,944
02 Jun 21	61.62000 -1.86	63.60	60.20	63.04	47,323,136
01 Jun 21	63.48000 -1.10	65.93	62.50	64.02	32,516,876
31 May 21	64.58000 +0.58	64.60	63.03	63.89	23,538,344
28 May 21	64.00000 -0.36	65.00	62.90	63.60	25,265,368
27 May 21	64.36000 -0.82	64.90	63.20	64.80	31,828,504
26 May 21	65.18000 -0.13	65.50	64.20	65.30	20,120,256
25 May 21	65.31000 +0.31	65.90	64.46	65.00	33,551,666
24 May 21	65.00000 +1.00	65.27	63.23	64.10	25,552,712
21 May 21	64.00000 +1.23	64.20	62.62	63.18	23,272,596
20 May 21	62.77000 +1.07	63.50	61.38	61.50	23,183,732
19 May 21	61.70000 -0.70	62.50	61.30	61.80	15,086,799
18 May 21	62.40000 -0.15	63.00	61.88	62.30	16,168,897
17 May 21	62.55000 +1.86	63.08	60.90	60.90	31,375,964
14 May 21	60.69000 +0.60	61.05	58.88	60.39	26,944,666
13 May 21	60.09000 -1.41	61.00	59.83	60.68	20,116,006
12 May 21	61.50000 +0.95	62.66	60.24	60.61	25,786,812
11 May 21	60.55000 -0.05	60.88	58.48	60.00	22,018,012
10 May 21	60.60000 +1.28	62.00	59.36	59.41	24,346,518
07 May 21	59.32000 -2.58	63.00	59.30	62.97	26,311,408
06 May 21	61.90000 -0.88	63.90	61.70	62.09	21,871,308
30 Apr 21	62.78000 -0.82	63.88	62.30	63.60	17,581,984
29 Apr 21	63.60000 -0.28	64.39	62.80	63.60	17,081,262
28 Apr 21	63.88000 +1.36	64.41	62.50	62.50	23,044,238
27 Apr 21	62.52000 -1.48	63.30	61.40	63.30	35,065,208
26 Apr 21	64.00000 +0.77	64.59	62.34	63.26	34,003,752
23 Apr 21	63.23000 +0.35	64.44	62.68	63.08	27,131,552
22 Apr 21	62.88000 +0.88	64.53	61.52	62.66	37,451,372
21 Apr 21	62.00000 -0.40	62.55	61.00	62.37	22,331,912
20 Apr 21	62.40000 +1.19	62.80	60.20	61.22	39,706,456
19 Apr 21	61.21000 +4.18	62.55	59.60	59.60	68,676,216
16 Apr 21	57.03000 +0.67	57.60	55.65	56.45	25,464,036
15 Apr 21	56.36000 +1.69	56.50	54.40	54.72	21,985,138
14 Apr 21	54.67000 +0.67	55.61	53.60	54.79	22,753,248
13 Apr 21	54.00000 +0.34	54.86	53.22	53.66	16,082,950
12 Apr 21	53.66000 -1.85	55.75	53.31	55.50	18,994,640
09 Apr 21	55.51000 -2.00	57.50	55.21	57.50	21,092,248
08 Apr 21	57.51000 +1.70	58.06	55.09	55.26	24,935,956
07 Apr 21	55.81000 -0.54	57.18	55.25	56.00	18,732,726
06 Apr 21	56.35000 -0.15	57.45	55.60	57.09	20,112,004
02 Apr 21	56.50000 +0.19	57.75	55.50	56.77	31,469,474
01 Apr 21	56.31000 +0.41	56.62	55.34	55.92	18,564,616
31 Mar 21	55.90000 +0.63	56.51	54.66	55.35	23,124,764
30 Mar 21	55.27000 +1.72	56.48	53.28	53.88	36,531,312
29 Mar 21	53.55000 +0.15	55.34	53.40	54.02	29,832,528
26 Mar 21	53.40000 +3.01	54.50	50.58	50.89	36,243,016
25 Mar 21	50.39000 -0.84	51.63	49.67	51.08	36,001,720
24 Mar 21	51.23000 -1.07	52.75	51.02	52.05	27,695,130
23 Mar 21	52.30000 -0.72	53.50	51.60	53.10	26,037,364
22 Mar 21	53.02000 -0.48	53.50	51.46	52.68	32,872,556
19 Mar 21	53.50000 -0.96	55.97	53.08	53.51	23,468,276
18 Mar 21	54.46000 +0.96	54.65	53.65	54.57	20,055,376
17 Mar 21	53.50000 +0.20	54.40	52.38	53.30	24,555,904
16 Mar 21	53.30000 -0.69	54.40	50.78	53.95	50,358,908
15 Mar 21	53.99000 -1.81	55.19	52.41	54.01	41,300,080
12 Mar 21	55.80000 -0.82	57.20	55.25	56.90	19,707,448
11 Mar 21	56.62000 +2.28	57.30	54.03	54.81	36,616,992
10 Mar 21	54.34000 +0.86	55.43	53.96	54.46	33,347,646
09 Mar 21	53.48000 -2.62	55.65	52.90	55.65	65,948,244
08 Mar 21	56.10000 -2.10	60.12	55.86	59.00	46,149,748
05 Mar 21	58.20000 +0.25	59.82	55.68	56.98	49,015,728
04 Mar 21	57.95000 -1.73	58.86	57.38	58.82	27,211,116
03 Mar 21	59.68000 +0.27	59.92	57.80	59.45	25,830,892
02 Mar 21	59.41000 +1.18	60.58	58.30	58.30	46,738,148
01 Mar 21	58.23000 +2.67	59.60	57.66	57.70	49,789,524
26 Feb 21	55.56000 -1.42	56.59	54.35	55.00	47,652,324
25 Feb 21	56.98000 +0.92	58.40	56.50	57.18	36,598,016
24 Feb 21	56.06000 -2.30	59.02	55.21	58.98	69,842,216
23 Feb 21	58.36000 -0.28	59.79	57.11	58.55	44,484,596
22 Feb 21	58.64000 -3.04	61.40	57.80	61.40	66,889,348
19 Feb 21	61.68000 +0.37	62.19	59.52	60.60	41,627,552
18 Feb 21	61.31000 -4.69	67.20	61.05	66.01	70,039,936
10 Feb 21	66.00000 +3.50	66.50	61.28	62.50	55,685,992
09 Feb 21	62.50000 +2.62	63.65	60.21	60.84	55,688,072
08 Feb 21	59.88000 +0.24	61.27	58.40	59.62	53,111,028
05 Feb 21	59.64000 -1.14	61.30	58.06	60.82	56,512,176
04 Feb 21	60.78000 +0.88	62.64	59.90	61.01	63,513,552
03 Feb 21	59.90000 -4.58	66.49	59.12	64.48	73,388,136
02 Feb 21	64.48000 +0.82	66.06	63.50	63.66	45,263,816
01 Feb 21	63.66000 +0.66	64.50	61.30	63.59	50,235,568
29 Jan 21	63.00000 -0.95	64.92	61.51	63.60	62,260,960
28 Jan 21	63.95000 -5.13	67.50	62.17	67.50	84,618,568
27 Jan 21	69.08000 +3.98	69.78	63.94	65.15	59,629,096
26 Jan 21	65.10000 -2.55	67.38	64.70	66.73	48,400,360
25 Jan 21	67.65000 +0.91	70.48	64.53	66.81	62,922,400
22 Jan 21	66.74000 +3.54	67.88	63.50	64.00	68,616,536
21 Jan 21	63.20000 +2.80	64.57	60.60	60.63	74,640,856
20 Jan 21	60.40000 -0.19	60.58	59.20	59.71	46,239,256
19 Jan 21	60.59000 +0.81	62.19	59.82	59.82	48,253,932
18 Jan 21	59.78000 +0.88	61.10	57.07	58.21	45,947,104
15 Jan 21	58.90000 +1.66	60.97	57.58	57.58	57,256,016
14 Jan 21	57.24000 -2.67	59.69	56.80	59.12	62,406,544
13 Jan 21	59.91000 -1.34	61.44	59.00	60.80	72,099,544
12 Jan 21	61.25000 +2.25	61.55	59.01	59.04	84,141,200
11 Jan 21	59.00000 +1.66	61.31	57.84	58.01	129,337,080
08 Jan 21	57.34000 -0.95	58.90	55.72	58.20	85,544,952
07 Jan 21	58.29000 +2.87	59.45	55.68	56.00	93,609,656
06 Jan 21	55.42000 +0.64	58.32	54.80	55.50	131,752,688
05 Jan 21	54.78000 +4.98	54.78	49.40	49.50	147,156,096
04 Jan 21	49.80000 +1.29	50.65	46.92	48.10	157,793,360
31 Dec 20	48.51000 +1.56	49.14	46.10	46.10	118,943,688
30 Dec 20	46.95000 +0.34	47.66	45.98	46.31	46,188,956
29 Dec 20	46.61000 -0.39	47.50	44.91	47.14	45,553,008
28 Dec 20	47.00000 -0.25	47.34	46.33	46.33	42,322,240
25 Dec 20	47.25000 +0.13	47.90	46.70	47.38	43,899,940
24 Dec 20	47.12000 +1.36	47.50	46.05	46.05	59,939,896
23 Dec 20	45.76000 +0.94	46.70	44.25	44.40	53,127,320
22 Dec 20	44.82000 -0.37	45.72	44.68	44.98	32,690,432
21 Dec 20	45.19000 -0.69	45.61	43.61	45.49	47,904,588
18 Dec 20	45.88000 +1.01	45.88	44.54	44.70	56,884,252
17 Dec 20	44.87000 -1.13	46.07	44.62	45.74	38,746,736
16 Dec 20	46.00000 -0.71	46.71	45.63	46.35	36,743,184
15 Dec 20	46.71000 +0.86	47.20	45.85	46.30	48,553,184
14 Dec 20	45.85000 +1.38	46.30	44.42	44.48	51,018,188
11 Dec 20	44.47000 -0.53	45.40	43.70	45.12	45,645,360
10 Dec 20	45.00000 +1.29	45.89	43.38	43.99	43,498,216
09 Dec 20	43.71000 -0.57	44.63	43.55	44.50	35,255,240
08 Dec 20	44.28000 -0.52	45.20	43.68	44.95	50,285,168
07 Dec 20	44.80000 -1.07	45.52	43.54	45.00	50,395,028
04 Dec 20	45.87000 +0.37	46.00	45.14	45.14	30,725,312
03 Dec 20	45.50000 +0.67	45.78	44.51	45.11	32,536,890
02 Dec 20	44.83000 -0.65	45.68	44.80	45.50	30,590,180
01 Dec 20	45.48000 -0.19	46.28	45.05	45.90	41,664,224
30 Nov 20	45.67000 -1.33	46.91	45.63	46.70	35,322,776
27 Nov 20	47.00000 +0.97	47.21	45.22	46.55	39,777,012
26 Nov 20	46.03000 +0.42	46.30	44.80	46.12	26,579,244
25 Nov 20	45.61000 -0.52	46.78	45.61	45.83	27,371,860
24 Nov 20	46.13000 -0.63	46.85	45.58	46.76	35,880,032
23 Nov 20	46.76000 -0.87	48.10	46.19	48.00	42,086,944
20 Nov 20	47.63000 -0.47	48.20	47.03	48.11	35,357,424
19 Nov 20	48.10000 +2.25	48.25	45.85	46.75	46,878,928
18 Nov 20	45.85000 -0.89	47.35	44.79	46.75	62,335,312
17 Nov 20	46.74000 -1.46	48.50	45.99	48.20	56,945,956
16 Nov 20	48.20000 +0.90	48.96	46.98	48.96	47,057,992
13 Nov 20	47.30000 -0.70	47.98	45.80	47.00	63,145,308
12 Nov 20	48.00000 +0.69	48.85	47.44	48.01	42,636,412
11 Nov 20	47.31000 -1.46	49.00	47.31	48.38	45,488,200
10 Nov 20	48.77000 +0.37	49.38	47.57	48.02	47,937,652
09 Nov 20	48.40000 -0.71	50.07	48.00	48.75	68,783,472
06 Nov 20	49.11000 +0.99	49.63	47.57	48.00	53,762,840
05 Nov 20	48.12000 +1.54	48.35	47.50	47.68	60,198,892
04 Nov 20	46.58000 +0.96	47.50	45.67	45.96	44,260,084
03 Nov 20	45.62000 +0.00	45.92	44.98	45.72	41,721,004
02 Nov 20	45.62000 +0.72	45.87	44.80	44.85	46,770,420
30 Oct 20	44.90000 +0.01	46.43	44.68	45.50	57,429,792
29 Oct 20	44.89000 +0.68	45.56	43.80	43.80	58,241,696
28 Oct 20	44.21000 +0.01	45.70	43.40	44.04	88,457,128
27 Oct 20	44.20000 +1.41	44.85	42.04	42.30	107,791,584
26 Oct 20	42.79000 +3.64	43.07	39.20	39.52	133,837,304
23 Oct 20	39.15000 +0.01	40.62	38.92	39.14	45,933,288
22 Oct 20	39.14000 -0.12	40.75	38.98	39.12	56,160,208
21 Oct 20	39.26000 -0.02	39.62	38.94	39.02	21,127,536
20 Oct 20	39.28000 +0.01	39.75	38.85	39.35	22,518,600
19 Oct 20	39.27000 +0.79	39.61	38.63	38.75	34,531,720
16 Oct 20	38.48000 -0.92	39.30	38.25	39.03	23,040,268
15 Oct 20	39.40000 +0.40	39.68	38.77	38.90	36,963,076
14 Oct 20	39.00000 -0.07	39.30	38.21	39.07	29,668,304
13 Oct 20	39.07000 +0.45	39.50	38.50	38.62	33,816,440
12 Oct 20	38.62000 +0.47	38.68	37.86	38.17	40,511,016
09 Oct 20	38.15000 +0.04	38.76	37.70	38.70	33,939,056
30 Sep 20	38.11000 +0.90	38.14	37.20	37.30	43,457,664
29 Sep 20	37.21000 +0.78	37.61	36.38	36.55	33,780,088
28 Sep 20	36.43000 +0.36	36.62	35.96	36.01	25,178,230
25 Sep 20	36.07000 -0.72	37.20	35.93	36.78	26,648,300
24 Sep 20	36.79000 +0.19	36.95	36.30	36.40	30,603,476
23 Sep 20	36.60000 +0.55	36.88	36.27	36.34	27,035,682
22 Sep 20	36.05000 -0.21	36.46	35.93	36.08	18,609,376
21 Sep 20	36.26000 -0.38	36.88	36.20	36.88	19,671,356
18 Sep 20	36.64000 +0.29	36.69	36.00	36.69	25,267,772
17 Sep 20	36.35000 -1.12	37.23	36.22	37.04	27,800,020
16 Sep 20	37.47000 -0.17	37.69	36.83	37.60	29,913,608
15 Sep 20	37.64000 +1.14	37.66	36.30	36.50	32,723,208
14 Sep 20	36.50000 +0.32	36.50	35.88	36.20	29,487,736
11 Sep 20	36.18000 +0.28	36.30	35.30	35.89	32,015,580
10 Sep 20	35.90000 -0.20	36.66	35.71	36.50	28,760,054
09 Sep 20	36.10000 -0.20	36.60	35.24	35.96	40,468,664
08 Sep 20	36.30000 -0.09	36.95	35.98	36.55	42,320,920
07 Sep 20	36.39000 -1.46	37.71	36.39	37.41	54,397,792
04 Sep 20	37.85000 -0.57	37.98	37.15	37.60	41,248,688
03 Sep 20	38.42000 +0.00	39.16	38.20	38.45	44,204,972
02 Sep 20	38.42000 +0.60	38.62	37.00	37.80	52,915,808
01 Sep 20	37.82000 +0.40	38.30	37.37	37.41	32,153,928
31 Aug 20	37.42000 -0.54	38.40	37.42	38.05	39,439,224
28 Aug 20	37.96000 +0.97	38.20	36.83	37.05	46,177,724
27 Aug 20	36.99000 -0.70	37.90	36.82	37.68	41,264,792
26 Aug 20	37.69000 -0.69	38.55	37.53	38.21	31,097,882
25 Aug 20	38.38000 -0.22	38.85	38.19	38.54	35,153,804
24 Aug 20	38.60000 +0.95	38.98	37.88	37.99	52,692,980
21 Aug 20	37.65000 -0.16	38.50	37.38	38.39	37,643,588
20 Aug 20	37.81000 -0.33	38.53	37.68	38.13	43,242,168
19 Aug 20	38.14000 -0.93	39.29	37.98	38.98	66,835,784
18 Aug 20	39.07000 -0.97	40.04	38.45	40.04	74,338,920
17 Aug 20	40.04000 +0.20	40.50	39.21	39.50	82,626,336
14 Aug 20	39.84000 +0.20	40.48	39.03	39.25	53,882,384
13 Aug 20	39.64000 -0.36	40.24	39.18	40.11	55,463,840
12 Aug 20	40.00000 +0.65	40.44	39.18	39.50	95,705,432
11 Aug 20	39.35000 +1.39	40.36	38.31	38.31	109,950,664
10 Aug 20	37.96000 -0.76	38.48	37.38	38.10	52,403,248
07 Aug 20	38.72000 +0.35	39.30	37.75	38.09	75,453,528
06 Aug 20	38.37000 -0.64	39.01	37.85	39.01	49,271,728
05 Aug 20	39.01000 +0.08	39.34	38.00	39.20	59,291,572
04 Aug 20	38.93000 +0.40	39.28	38.01	38.54	76,462,240
03 Aug 20	38.53000 +1.54	39.00	37.31	37.31	106,753,904
31 Jul 20	36.99000 -0.30	37.78	36.30	37.20	75,305,960
30 Jul 20	37.29000 -0.51	37.95	37.08	37.80	57,687,152
29 Jul 20	37.80000 +1.08	38.07	36.19	36.50	106,441,872
28 Jul 20	36.72000 -0.27	38.07	35.95	38.07	114,102,872
27 Jul 20	36.99000 +3.36	36.99	34.90	34.90	160,499,296
24 Jul 20	33.63000 -1.77	35.13	33.48	34.60	78,955,960
23 Jul 20	35.40000 -0.67	35.89	34.45	35.40	77,682,912
22 Jul 20	36.07000 +1.38	36.70	35.20	35.68	90,125,496
21 Jul 20	34.69000 -0.34	35.50	34.29	35.25	65,980,024
20 Jul 20	35.03000 -0.08	35.43	34.36	35.40	50,692,756
17 Jul 20	35.11000 +0.32	35.46	34.50	34.79	60,982,764
16 Jul 20	34.79000 -1.24	36.67	34.00	36.00	97,437,896
15 Jul 20	36.03000 -0.52	37.13	36.00	36.61	74,030,072
14 Jul 20	36.55000 -1.08	37.55	36.00	37.44	83,101,512
13 Jul 20	37.63000 +0.67	38.00	36.50	36.90	90,098,040
10 Jul 20	36.96000 -1.40	37.88	36.75	37.60	86,550,848
09 Jul 20	38.36000 +2.91	38.76	35.36	35.68	130,743,144
08 Jul 20	35.45000 +0.05	35.72	34.86	35.39	77,720,344
07 Jul 20	35.40000 +0.04	36.98	35.00	36.00	115,790,792
06 Jul 20	35.36000 +1.98	36.05	33.61	33.62	108,425,184
03 Jul 20	33.38000 +0.30	33.48	32.44	32.90	70,200,672
02 Jul 20	33.08000 +0.96	33.30	31.98	32.40	100,223,888
01 Jul 20	32.12000 +1.77	32.20	30.37	30.49	113,480,240
30 Jun 20	30.35000 +0.93	30.36	29.62	29.68	50,726,812
29 Jun 20	29.42000 -0.85	30.00	29.30	29.98	43,052,180
24 Jun 20	30.27000 +0.26	30.50	29.81	30.02	40,652,632
23 Jun 20	30.01000 +0.23	30.05	29.28	29.68	47,530,164
22 Jun 20	29.78000 -0.40	30.47	29.67	30.18	50,723,696
19 Jun 20	30.18000 +0.18	30.42	29.67	29.89	56,510,624
18 Jun 20	30.00000 +0.50	30.21	29.22	29.50	61,908,952
17 Jun 20	29.50000 +0.90	29.50	28.34	28.78	61,244,416
16 Jun 20	28.60000 +0.29	28.96	28.32	28.70	35,493,744
15 Jun 20	28.31000 -0.51	28.69	28.29	28.39	33,068,448
12 Jun 20	28.82000 +0.09	29.05	27.94	28.10	45,169,080
11 Jun 20	28.73000 -0.55	29.21	28.53	29.10	45,445,448
10 Jun 20	29.28000 +0.03	29.35	28.88	29.35	32,677,782
09 Jun 20	29.25000 -0.12	29.59	29.06	29.54	27,711,614
08 Jun 20	29.37000 +0.60	29.73	28.76	28.77	47,057,464
05 Jun 20	28.77000 +0.13	28.79	28.42	28.64	26,211,256
04 Jun 20	28.64000 +0.08	28.74	28.32	28.56	31,440,128
03 Jun 20	28.56000 -0.06	28.80	28.40	28.72	31,840,892
02 Jun 20	28.62000 -0.08	28.97	28.21	28.60	47,034,120
01 Jun 20	28.70000 +1.23	28.81	27.60	27.60	64,090,228
29 May 20	27.47000 -0.94	27.85	27.31	27.75	39,704,752
28 May 20	28.41000 +0.09	28.53	27.86	28.30	28,053,704
27 May 20	28.32000 -0.06	28.66	28.19	28.39	27,697,052
26 May 20	28.38000 +0.40	28.85	28.01	28.01	50,457,304
25 May 20	27.98000 -1.98	28.56	27.40	28.38	85,273,360
22 May 20	29.96000 +0.35	30.61	29.68	29.99	52,412,348
21 May 20	29.61000 -0.42	30.34	29.51	30.34	30,119,466
20 May 20	30.03000 -0.32	30.21	29.86	30.20	28,956,574
19 May 20	30.35000 +0.45	30.40	29.81	30.18	44,431,792
18 May 20	29.90000 -0.98	30.65	29.67	30.65	59,929,852
15 May 20	30.88000 -0.33	31.40	30.65	31.20	41,056,912
14 May 20	31.21000 -0.84	31.93	31.15	31.93	35,614,388
13 May 20	32.05000 -0.11	32.12	31.80	32.00	18,493,432
12 May 20	32.16000 +0.14	32.17	31.74	32.09	29,300,380
11 May 20	32.02000 +0.18	32.26	31.78	31.96	38,472,224
08 May 20	31.84000 +0.26	32.48	31.81	31.91	34,226,688
07 May 20	31.58000 -0.62	32.66	31.55	32.20	37,764,408
06 May 20	32.20000 +0.14	32.29	31.40	31.50	59,204,740
30 Apr 20	32.06000 +0.89	32.25	31.30	31.40	51,092,364
29 Apr 20	31.17000 +0.17	31.17	30.68	30.90	26,996,246
28 Apr 20	31.00000 -0.08	31.42	30.20	31.22	50,401,296
27 Apr 20	31.08000 +1.35	31.38	30.45	30.63	81,101,632
24 Apr 20	29.73000 -0.17	30.04	29.52	29.89	26,700,186
23 Apr 20	29.90000 -0.08	30.23	29.81	30.23	22,648,724
22 Apr 20	29.98000 -0.01	30.28	29.52	29.70	24,833,860
21 Apr 20	29.99000 -0.88	30.73	29.72	30.73	50,553,552
20 Apr 20	30.87000 +0.63	31.00	30.24	30.30	43,697,912
17 Apr 20	30.24000 +0.14	30.67	30.18	30.39	40,885,456
16 Apr 20	30.10000 +0.07	30.12	29.65	29.80	27,452,430
15 Apr 20	30.03000 -0.19	30.45	29.92	30.30	32,362,580
14 Apr 20	30.22000 +1.06	30.23	29.49	29.54	53,863,032
13 Apr 20	29.16000 -0.24	29.36	28.81	29.00	27,593,332
10 Apr 20	29.40000 -0.69	30.01	29.09	30.01	40,278,828
09 Apr 20	30.09000 -0.50	30.73	29.90	30.67	48,998,100
08 Apr 20	30.59000 -0.54	30.95	30.34	30.95	44,012,280
07 Apr 20	31.13000 +0.35	31.70	30.51	31.45	74,303,632
03 Apr 20	30.78000 +0.33	31.12	30.13	30.60	70,059,736
02 Apr 20	30.45000 +1.47	30.45	28.81	28.89	79,423,520
01 Apr 20	28.98000 +1.08	29.09	27.87	28.10	73,679,184
31 Mar 20	27.90000 +0.42	28.30	27.83	27.88	39,635,928
30 Mar 20	27.48000 -0.92	27.80	27.06	27.80	53,486,792
27 Mar 20	28.40000 +0.08	28.94	28.29	28.90	44,708,296
26 Mar 20	28.32000 -0.53	28.85	28.14	28.85	42,842,224
25 Mar 20	28.85000 +1.01	29.25	28.57	28.67	62,753,460
24 Mar 20	27.84000 +0.66	28.25	27.00	28.24	60,833,128
23 Mar 20	27.18000 -1.90	28.18	27.17	28.02	68,195,856
20 Mar 20	29.08000 +0.05	29.76	28.59	29.59	57,683,608
19 Mar 20	29.03000 +0.03	29.30	27.76	29.00	77,980,472
18 Mar 20	29.00000 -0.02	30.30	29.00	29.40	70,173,264
17 Mar 20	29.02000 -1.08	30.60	27.91	30.07	92,341,872
16 Mar 20	30.10000 -1.94	32.20	29.88	32.18	74,118,272
13 Mar 20	32.04000 -0.84	32.50	30.18	31.50	71,395,200
12 Mar 20	32.88000 -0.98	33.38	32.75	33.20	47,642,900
11 Mar 20	33.86000 -0.54	34.75	33.80	34.75	40,146,752
10 Mar 20	34.40000 +0.92	34.57	33.01	33.01	58,991,116
09 Mar 20	33.48000 -1.74	34.69	33.40	34.68	82,420,136
06 Mar 20	35.22000 -0.96	35.87	35.08	35.70	48,267,284
05 Mar 20	36.18000 +0.65	36.50	35.34	36.35	59,922,384
04 Mar 20	35.53000 -0.32	35.82	34.80	35.50	59,433,860
03 Mar 20	35.85000 +0.25	36.95	35.50	36.20	79,589,912
02 Mar 20	35.60000 +0.60	36.18	34.31	34.98	94,881,088
28 Feb 20	35.00000 -1.80	36.70	34.88	35.80	65,868,848
27 Feb 20	36.80000 -0.10	37.59	36.20	37.10	51,660,448
26 Feb 20	36.90000 -1.45	38.14	36.75	37.77	68,380,552
25 Feb 20	38.35000 -0.70	38.60	36.99	37.99	75,762,320
24 Feb 20	39.05000 -0.35	39.59	38.51	39.00	61,297,408
21 Feb 20	39.40000 +0.61	40.09	38.56	38.79	82,072,448
20 Feb 20	38.79000 +0.62	39.13	37.90	38.01	69,039,832
19 Feb 20	38.17000 +1.34	38.51	36.57	36.91	98,280,872
18 Feb 20	36.83000 -0.32	37.08	36.26	37.08	51,012,128
17 Feb 20	37.15000 +1.41	37.24	35.60	35.60	66,087,168
14 Feb 20	35.74000 -0.22	36.76	35.35	35.74	53,712,672
13 Feb 20	35.96000 -0.04	36.65	35.61	35.90	45,628,760
12 Feb 20	36.00000 +0.44	36.11	35.03	35.40	44,368,268
11 Feb 20	35.56000 +0.53	35.85	34.58	35.15	51,812,992
10 Feb 20	35.03000 -0.17	35.15	34.50	35.02	45,266,144
07 Feb 20	35.20000 -0.30	35.50	34.48	35.00	46,780,368
06 Feb 20	35.50000 +0.40	35.73	34.41	35.11	50,035,616
05 Feb 20	35.10000 +0.92	36.10	33.93	34.30	73,555,888
04 Feb 20	34.18000 +1.71	34.29	32.80	32.82	64,232,348
03 Feb 20	32.47000 -3.53	34.20	32.40	32.40	84,232,904
23 Jan 20	36.00000 -0.61	36.82	35.12	36.01	57,062,404
22 Jan 20	36.61000 +1.62	36.80	34.61	34.80	55,418,588
21 Jan 20	34.99000 -1.13	36.06	34.88	35.67	49,215,108
20 Jan 20	36.12000 +0.45	36.67	35.50	35.60	48,803,320
17 Jan 20	35.67000 -1.13	36.55	35.60	36.29	48,021,052
16 Jan 20	36.80000 +0.10	36.90	36.16	36.50	45,834,312
15 Jan 20	36.70000 +1.34	37.00	35.02	35.32	59,945,960
14 Jan 20	35.36000 +0.13	35.60	34.85	35.57	37,719,452
13 Jan 20	35.23000 +0.87	35.50	34.50	34.75	50,855,248
10 Jan 20	34.36000 -0.29	34.66	34.01	34.47	36,442,764
09 Jan 20	34.65000 +0.57	34.78	34.13	34.46	37,890,996
08 Jan 20	34.08000 -0.32	34.79	33.90	34.01	36,049,032
07 Jan 20	34.40000 -0.01	34.96	34.17	34.45	31,456,152
06 Jan 20	34.41000 +0.24	35.12	33.56	34.00	58,912,536
03 Jan 20	34.17000 +0.26	34.30	33.69	33.90	47,900,996
02 Jan 20	33.91000 +1.17	34.37	32.57	32.90	74,984,232
31 Dec 19	32.74000 +0.16	32.88	32.32	32.32	30,371,716
30 Dec 19	32.58000 +0.58	32.65	31.61	31.90	38,868,408
27 Dec 19	32.00000 -0.36	32.57	31.96	32.36	30,289,996
26 Dec 19	32.36000 +0.15	32.59	32.14	32.31	18,627,928
25 Dec 19	32.21000 +0.41	32.52	31.66	31.75	30,276,496
24 Dec 19	31.80000 +0.39	31.93	31.28	31.28	23,992,728
23 Dec 19	31.41000 -0.80	32.10	31.37	32.01	38,320,744
20 Dec 19	32.21000 -0.36	32.62	32.05	32.50	30,808,324
19 Dec 19	32.57000 -0.53	33.25	32.17	33.01	41,337,848
18 Dec 19	33.10000 +0.33	33.60	32.54	32.60	57,587,884
17 Dec 19	32.77000 +0.64	33.10	31.82	32.13	68,937,160
16 Dec 19	32.13000 +0.23	32.41	31.82	32.10	54,044,632
13 Dec 19	31.90000 +0.77	32.24	31.51	32.20	65,629,260
12 Dec 19	31.13000 -0.22	31.37	30.91	31.37	38,757,880
11 Dec 19	31.35000 +0.76	31.75	30.65	30.70	69,400,648
10 Dec 19	30.59000 -0.10	30.70	30.13	30.70	45,723,776
09 Dec 19	30.69000 -0.59	31.28	30.51	31.20	56,331,328
06 Dec 19	31.28000 +0.15	31.33	30.81	31.08	35,813,400
05 Dec 19	31.13000 +0.61	31.18	30.61	30.78	46,223,900
04 Dec 19	30.52000 -0.51	31.08	30.31	31.08	45,148,204
03 Dec 19	31.03000 -0.05	31.05	30.56	30.91	29,964,336
02 Dec 19	31.08000 -0.33	31.72	30.81	31.68	33,287,132
29 Nov 19	31.41000 -0.34	31.68	31.06	31.58	25,751,816
28 Nov 19	31.75000 -0.04	31.94	31.54	31.73	17,124,028
27 Nov 19	31.79000 -0.21	31.98	31.41	31.80	28,199,972
26 Nov 19	32.00000 +0.29	32.37	31.50	31.81	38,282,096
25 Nov 19	31.71000 -0.28	32.15	30.93	31.70	50,991,852
22 Nov 19	31.99000 -1.47	33.66	31.92	33.58	54,125,896
21 Nov 19	33.46000 -0.23	33.75	32.90	33.60	32,999,358
20 Nov 19	33.69000 -0.30	34.20	33.47	34.00	26,492,352
19 Nov 19	33.99000 +0.89	34.34	33.09	33.19	40,662,416
18 Nov 19	33.10000 +0.30	33.44	32.54	32.54	34,198,052
15 Nov 19	32.80000 -0.57	33.54	32.79	33.20	53,256,392
14 Nov 19	33.37000 -0.84	33.70	32.66	33.51	96,494,424
13 Nov 19	34.21000 +0.18	34.22	33.70	33.98	28,424,528
12 Nov 19	34.03000 -0.17	34.74	33.54	34.40	36,170,440
11 Nov 19	34.20000 -0.20	34.75	33.89	34.25	41,755,704
08 Nov 19	34.40000 +0.72	35.10	34.04	34.04	59,208,348
07 Nov 19	33.68000 +0.11	33.93	33.16	33.65	29,835,950
06 Nov 19	33.57000 +0.27	33.90	33.32	33.55	31,617,844
05 Nov 19	33.30000 +0.45	33.75	32.96	32.96	43,804,136
04 Nov 19	32.85000 -0.05	33.12	32.68	33.00	29,649,304
01 Nov 19	32.90000 +0.55	33.10	32.20	32.25	37,104,616
31 Oct 19	32.35000 -0.18	32.74	32.18	32.54	25,834,330
30 Oct 19	32.53000 -0.01	32.83	32.24	32.68	28,934,632
29 Oct 19	32.54000 -0.26	33.15	32.45	32.83	37,757,004
28 Oct 19	32.80000 +0.54	32.97	32.11	32.42	43,257,836
25 Oct 19	32.26000 +0.43	32.36	31.31	31.64	35,197,856
24 Oct 19	31.83000 +0.15	31.88	31.50	31.78	25,341,606
23 Oct 19	31.68000 -0.02	31.94	31.38	31.80	32,889,630
22 Oct 19	31.70000 +0.09	32.00	31.24	31.85	41,330,336
21 Oct 19	31.61000 +1.17	32.09	30.90	30.98	77,752,832
18 Oct 19	30.44000 -0.49	31.09	30.25	31.05	34,462,568
17 Oct 19	30.93000 +0.26	30.99	30.38	30.70	34,678,792
16 Oct 19	30.67000 +0.36	31.28	30.32	30.56	46,491,176
15 Oct 19	30.31000 -0.66	30.92	30.13	30.91	43,982,856
14 Oct 19	30.97000 +0.29	31.40	30.76	31.32	76,110,056
11 Oct 19	30.68000 -0.22	31.00	30.18	30.51	84,411,024
10 Oct 19	30.90000 -1.40	31.05	29.33	30.35	169,438,560
30 Sep 19	32.30000 -0.89	33.28	32.22	32.98	29,607,444
27 Sep 19	33.19000 -0.01	33.50	32.92	33.20	28,039,604
26 Sep 19	33.20000 +0.14	33.81	32.84	33.30	35,298,188
25 Sep 19	33.06000 -1.03	33.92	33.00	33.88	36,487,180
24 Sep 19	34.09000 +0.05	34.49	33.74	34.19	30,735,126
23 Sep 19	34.04000 -0.37	34.42	33.61	34.30	30,143,412
20 Sep 19	34.41000 -0.04	34.73	34.20	34.48	32,279,432
19 Sep 19	34.45000 +0.69	34.48	33.78	33.90	29,402,176
18 Sep 19	33.76000 +0.16	33.82	33.33	33.63	27,329,196
17 Sep 19	33.60000 -0.90	34.29	33.31	34.29	35,713,232
16 Sep 19	34.50000 +0.00	35.16	34.10	34.99	40,282,876
12 Sep 19	34.50000 +0.50	34.60	33.90	34.26	27,657,268
11 Sep 19	34.00000 -0.91	34.85	33.50	34.75	45,360,400
10 Sep 19	34.91000 +0.20	35.18	33.97	34.71	44,660,596
09 Sep 19	34.71000 +0.82	35.18	34.20	34.20	57,423,508
06 Sep 19	33.89000 +0.83	34.29	33.09	33.47	50,135,608
05 Sep 19	33.06000 -0.01	33.95	32.87	33.20	43,575,548
04 Sep 19	33.07000 -0.22	33.24	32.38	33.21	40,980,512
03 Sep 19	33.29000 +1.79	33.33	31.40	31.50	72,341,392
02 Sep 19	31.50000 +0.58	31.78	30.71	30.92	40,223,432
30 Aug 19	30.92000 +0.40	31.55	30.71	31.02	51,880,408
29 Aug 19	30.52000 -0.53	31.15	30.47	31.00	33,873,952
28 Aug 19	31.05000 -0.28	31.40	30.65	31.38	36,883,956
27 Aug 19	31.33000 +0.68	31.94	30.73	30.87	59,129,480
26 Aug 19	30.65000 -1.03	31.04	30.35	30.61	65,206,184
23 Aug 19	31.68000 -0.12	32.10	31.53	31.80	35,249,080
22 Aug 19	31.80000 +0.20	32.42	31.52	31.85	49,052,764
21 Aug 19	31.60000 +0.44	31.95	30.99	31.10	47,990,752
20 Aug 19	31.16000 -0.12	31.95	30.94	31.48	45,707,940
19 Aug 19	31.28000 +1.27	31.60	30.33	30.35	73,775,856
16 Aug 19	30.01000 +0.18	30.58	29.56	29.68	57,866,592
15 Aug 19	29.83000 +0.63	30.06	28.21	28.50	58,639,336
14 Aug 19	29.20000 +0.24	30.21	29.14	29.90	68,918,656
13 Aug 19	28.96000 -0.83	29.64	28.60	29.42	60,045,812
12 Aug 19	29.79000 +1.70	29.91	28.15	28.15	63,251,492
09 Aug 19	28.09000 -0.81	28.87	27.58	28.80	72,403,424
08 Aug 19	28.90000 +0.17	29.13	28.38	28.78	45,465,192
07 Aug 19	28.73000 +0.03	29.19	28.66	28.99	43,077,456
06 Aug 19	28.70000 -0.01	29.09	27.62	28.05	81,805,072
05 Aug 19	28.71000 -0.91	29.73	28.64	29.41	72,234,192
02 Aug 19	29.62000 -1.09	29.91	29.05	29.40	86,240,936
01 Aug 19	30.71000 -0.16	31.00	30.17	30.51	51,175,360
31 Jul 19	30.87000 +0.45	31.04	29.97	30.40	63,598,116
30 Jul 19	30.42000 -0.44	31.56	30.38	31.05	60,593,976
29 Jul 19	30.86000 +0.06	31.10	30.38	30.80	57,442,952
26 Jul 19	30.80000 +0.55	31.54	29.88	30.17	100,656,432
25 Jul 19	30.25000 +1.36	30.67	28.80	28.85	138,230,848
24 Jul 19	28.89000 -0.17	29.26	28.65	28.90	82,503,072
23 Jul 19	29.06000 +0.51	29.13	28.41	28.58	105,466,616
22 Jul 19	28.55000 +2.07	28.88	27.20	27.60	184,029,664
19 Jul 19	26.48000 +0.31	26.80	26.21	26.21	35,236,768
18 Jul 19	26.17000 -0.73	26.61	26.11	26.60	60,225,064
17 Jul 19	26.90000 +0.13	27.17	26.30	26.60	41,104,616
16 Jul 19	26.77000 -0.38	27.10	26.75	27.01	33,321,082
15 Jul 19	27.15000 +0.18	27.26	26.04	26.80	61,447,496
12 Jul 19	26.97000 -0.04	27.21	26.68	27.01	35,667,928
11 Jul 19	27.01000 +0.09	27.50	26.92	27.25	44,007,432
10 Jul 19	26.92000 +0.25	27.30	26.74	26.99	46,306,292
09 Jul 19	26.67000 -0.61	27.37	26.50	27.10	73,451,520
08 Jul 19	27.28000 -0.87	27.90	26.90	27.87	73,847,864
05 Jul 19	28.15000 +0.06	28.42	27.90	27.99	44,465,328
04 Jul 19	28.09000 -0.28	28.75	27.90	28.37	58,136,464
03 Jul 19	28.37000 -0.94	29.06	28.11	29.05	79,676,992
02 Jul 19	29.31000 -0.53	29.77	29.09	29.60	79,132,400
01 Jul 19	29.84000 +2.26	30.00	28.58	29.30	125,229,136
28 Jun 19	27.58000 +0.00	27.85	27.12	27.65	62,082,392
27 Jun 19	27.58000 +1.15	27.65	26.65	26.75	103,378,456
26 Jun 19	26.43000 +0.23	26.64	25.84	25.98	47,417,712
25 Jun 19	26.20000 -0.64	27.03	25.83	26.85	84,090,848
24 Jun 19	26.84000 -0.56	27.11	26.56	26.86	67,408,304
21 Jun 19	27.40000 +0.26	27.87	26.82	27.27	96,133,360
20 Jun 19	27.14000 +0.79	27.39	26.19	26.65	104,734,016
19 Jun 19	26.35000 +1.38	27.40	26.13	27.25	149,477,136
18 Jun 19	24.97000 +0.30	25.18	24.67	24.67	44,301,984
17 Jun 19	24.67000 -0.73	25.35	24.61	25.18	67,671,568
14 Jun 19	25.40000 -0.29	25.99	25.14	25.55	65,654,592
13 Jun 19	25.69000 +0.07	25.85	25.21	25.62	55,598,272
12 Jun 19	25.62000 -0.43	25.98	25.45	25.98	63,310,392
11 Jun 19	26.05000 +1.09	26.13	24.75	25.15	110,807,840
10 Jun 19	24.96000 +1.26	25.31	23.88	23.96	103,273,152
06 Jun 19	23.70000 -0.72	24.47	23.55	24.41	74,648,768
05 Jun 19	24.42000 -0.26	25.00	24.12	24.98	62,019,372
04 Jun 19	24.68000 -0.62	25.25	24.50	25.22	66,824,740
03 Jun 19	25.30000 +0.46	25.50	24.84	24.90	91,822,168
31 May 19	24.84000 -0.35	25.16	24.77	24.95	70,687,880
30 May 19	25.19000 +0.17	25.44	24.51	24.90	71,353,104
29 May 19	25.02000 -0.36	25.26	24.88	25.01	56,100,552
28 May 19	25.38000 +0.23	25.48	24.80	24.98	89,983,288
27 May 19	25.15000 +0.48	25.26	24.01	24.55	105,375,704
24 May 19	24.67000 +0.11	25.18	24.01	24.09	108,682,176
23 May 19	24.56000 -1.51	25.50	24.50	25.30	158,553,136
22 May 19	26.07000 -1.53	26.99	24.84	24.95	158,944,464
21 May 19	27.60000 +0.61	27.92	26.79	26.79	56,349,904
20 May 19	26.99000 -1.03	28.15	26.67	28.10	74,951,928
17 May 19	28.02000 -0.61	29.18	27.78	28.87	50,002,112
16 May 19	28.63000 -0.15	29.10	28.26	29.00	41,571,608
15 May 19	28.78000 +0.76	29.20	28.58	28.73	54,911,612
14 May 19	28.02000 +0.74	28.46	27.29	27.40	84,764,608
13 May 19	27.28000 -2.52	29.00	27.00	29.00	102,961,224
10 May 19	29.80000 +0.77	30.08	28.07	29.55	55,101,512
09 May 19	29.03000 -0.84	29.98	28.83	29.59	35,408,832
08 May 19	29.87000 -0.75	30.70	29.63	30.03	32,294,132
07 May 19	30.62000 +0.41	31.09	29.75	30.21	54,009,592
06 May 19	30.21000 -2.47	31.18	30.18	30.90	65,610,492
30 Apr 19	32.68000 +0.65	32.82	31.82	32.19	32,655,474
29 Apr 19	32.03000 +0.23	32.65	31.31	31.80	40,131,516
26 Apr 19	31.80000 -0.54	32.27	31.69	31.80	50,262,696
25 Apr 19	32.34000 -0.28	33.31	32.10	32.81	47,959,448
24 Apr 19	32.62000 -0.51	33.40	31.66	33.19	72,643,376
23 Apr 19	33.13000 -1.02	34.41	33.11	34.40	55,966,444
22 Apr 19	34.15000 -0.75	34.72	33.70	33.95	56,351,828
19 Apr 19	34.90000 +0.64	35.00	34.02	34.28	25,992,644
18 Apr 19	34.26000 -0.33	34.62	34.13	34.60	17,273,588
17 Apr 19	34.59000 -0.01	34.95	34.30	34.55	35,896,840
16 Apr 19	34.60000 +0.58	34.60	33.00	33.90	56,203,072
15 Apr 19	34.02000 -0.48	35.40	33.99	35.00	46,160,168
12 Apr 19	34.50000 +0.34	34.67	34.17	34.38	23,737,468
11 Apr 19	34.16000 -0.89	35.10	34.03	34.80	40,919,848
10 Apr 19	35.05000 -0.29	35.34	34.72	35.10	39,345,072
09 Apr 19	35.34000 -0.18	35.70	35.00	35.23	43,986,232
08 Apr 19	35.52000 -0.25	36.40	35.00	35.60	48,595,352
04 Apr 19	35.77000 -0.69	36.30	35.60	36.00	57,397,000
03 Apr 19	36.46000 -0.13	36.75	35.89	36.73	37,145,080
02 Apr 19	36.59000 -0.26	37.24	36.26	37.20	36,773,608
01 Apr 19	36.85000 +1.78	36.95	35.40	35.42	80,614,144
29 Mar 19	35.07000 +1.17	35.14	33.68	33.68	44,559,224
28 Mar 19	33.90000 -0.57	34.58	33.80	34.07	23,467,468
27 Mar 19	34.47000 +0.55	34.65	33.66	34.32	27,936,718
26 Mar 19	33.92000 +0.02	34.55	33.60	34.30	35,511,784
25 Mar 19	33.90000 -0.70	34.39	33.80	33.99	37,868,816
22 Mar 19	34.60000 -0.54	35.35	34.20	35.30	44,343,056
21 Mar 19	35.14000 -0.14	35.42	35.00	35.42	33,305,584
20 Mar 19	35.28000 -0.90	36.17	35.00	36.17	35,703,200
19 Mar 19	36.18000 -0.33	36.40	35.81	36.40	27,702,724
18 Mar 19	36.51000 +0.66	36.51	35.10	35.45	48,695,688
15 Mar 19	35.85000 +1.22	36.20	34.50	34.80	47,425,564
14 Mar 19	34.63000 -0.07	35.10	34.20	34.68	27,168,954
13 Mar 19	34.70000 -1.41	36.00	34.60	35.97	48,031,124
12 Mar 19	36.11000 +0.61	36.38	35.34	35.46	60,845,560
11 Mar 19	35.50000 +1.10	35.58	33.98	34.10	49,326,656
08 Mar 19	34.40000 -0.75	35.66	33.55	34.40	59,965,520
07 Mar 19	35.15000 -1.29	36.31	34.92	36.30	60,422,440
06 Mar 19	36.44000 +0.66	37.03	35.81	36.36	75,309,216
05 Mar 19	35.78000 -0.17	36.08	35.35	35.60	48,966,584
04 Mar 19	35.95000 +1.26	36.88	35.15	35.15	88,725,992
01 Mar 19	34.69000 +0.19	35.28	34.04	35.20	35,193,576
28 Feb 19	34.50000 +0.40	34.65	33.84	34.08	30,703,832
27 Feb 19	34.10000 -1.26	35.13	33.71	34.58	60,902,156
26 Feb 19	35.36000 -1.08	36.05	34.78	36.00	66,227,144
25 Feb 19	36.44000 +1.34	37.10	35.68	35.68	83,214,808
22 Feb 19	35.10000 +1.10	35.10	33.80	33.95	41,992,748
21 Feb 19	34.00000 +0.03	34.86	33.37	33.92	39,467,016
20 Feb 19	33.97000 +0.27	34.50	33.31	34.01	31,848,780
19 Feb 19	33.70000 +0.27	35.00	33.31	33.65	58,541,312
18 Feb 19	33.43000 +1.50	33.67	32.09	32.40	44,730,236
15 Feb 19	31.93000 -1.02	32.79	31.80	32.79	49,534,880
14 Feb 19	32.95000 +0.08	33.33	32.58	32.88	24,729,036
13 Feb 19	32.87000 +0.58	33.60	32.29	32.30	44,726,840
12 Feb 19	32.29000 -0.15	32.80	32.08	32.48	24,421,916
11 Feb 19	32.44000 +0.91	33.00	31.35	31.60	41,390,620
01 Feb 19	31.53000 +1.50	31.54	30.03	30.34	45,391,952
31 Jan 19	30.03000 +1.47	30.20	28.61	28.69	41,621,552
30 Jan 19	28.56000 -0.51	29.30	28.55	28.91	21,675,752
29 Jan 19	29.07000 -0.44	29.48	28.58	29.46	32,067,482
28 Jan 19	29.51000 +0.21	30.46	29.38	29.48	39,428,624
25 Jan 19	29.30000 +0.44	29.45	28.70	28.89	27,671,740
24 Jan 19	28.86000 +0.50	29.25	28.30	28.75	28,432,920
23 Jan 19	28.36000 -0.24	28.87	28.08	28.10	21,002,624
22 Jan 19	28.60000 -0.70	29.30	28.50	29.30	27,797,546
21 Jan 19	29.30000 -0.16	29.96	28.68	29.30	33,263,772
18 Jan 19	29.46000 +0.39	29.64	29.02	29.37	26,038,444
17 Jan 19	29.07000 -0.11	29.77	29.03	29.38	23,928,180
16 Jan 19	29.18000 -0.25	29.68	29.09	29.50	29,958,788
15 Jan 19	29.43000 +1.41	29.52	27.96	28.15	45,985,996
14 Jan 19	28.02000 -0.43	28.44	27.90	28.08	19,912,996
11 Jan 19	28.45000 +0.12	28.88	27.88	28.43	25,208,248
10 Jan 19	28.33000 +0.20	28.67	27.83	28.10	34,853,680
09 Jan 19	28.13000 +0.93	28.50	27.28	27.72	48,181,236
08 Jan 19	27.20000 +0.04	27.73	26.70	27.16	29,811,608
07 Jan 19	27.16000 +1.25	27.17	26.22	26.30	51,125,972
04 Jan 19	25.91000 +0.59	26.25	24.91	25.15	30,826,174
03 Jan 19	25.32000 -0.33	25.73	24.85	25.53	25,016,512
02 Jan 19	25.65000 -0.11	26.12	25.52	25.81	19,010,948
28 Dec 18	25.76000 -0.04	26.22	25.52	26.01	16,379,982
27 Dec 18	25.80000 -0.11	26.62	25.80	26.60	23,015,612
26 Dec 18	25.91000 -0.21	26.34	25.80	26.19	14,960,325
25 Dec 18	26.12000 -0.07	26.24	25.30	25.75	20,016,294
24 Dec 18	26.19000 +0.14	26.60	25.93	26.07	14,353,251
21 Dec 18	26.05000 -0.88	26.93	25.91	26.78	30,415,910
20 Dec 18	26.93000 -0.22	27.32	26.77	27.04	24,593,408
19 Dec 18	27.15000 -0.07	27.47	26.91	27.23	17,771,588
18 Dec 18	27.22000 -0.52	27.88	27.05	27.33	26,016,276
17 Dec 18	27.74000 -0.23	27.95	27.33	27.55	18,869,526
14 Dec 18	27.97000 -0.23	28.35	27.79	28.20	29,455,604
13 Dec 18	28.20000 +0.77	28.24	27.32	27.47	45,944,188
12 Dec 18	27.43000 +0.56	27.52	26.99	27.16	42,253,968
11 Dec 18	26.87000 +0.09	26.87	26.38	26.41	29,263,528
10 Dec 18	26.78000 -0.53	27.25	26.18	26.83	31,758,236
07 Dec 18	27.31000 +0.16	27.64	27.10	27.10	23,475,180
06 Dec 18	27.15000 -1.30	27.73	26.88	27.32	62,379,408
05 Dec 18	28.45000 -0.36	28.73	27.82	28.10	30,261,168
04 Dec 18	28.81000 -0.44	29.34	28.42	29.22	38,890,048
03 Dec 18	29.25000 +2.08	29.89	28.40	29.62	98,426,280
30 Nov 18	27.17000 +0.85	27.21	26.10	26.28	33,767,720
29 Nov 18	26.32000 -0.40	27.38	26.12	27.29	36,022,480
28 Nov 18	26.72000 +1.00	26.87	25.58	25.85	44,789,560
27 Nov 18	25.72000 -0.72	26.06	25.40	26.00	37,769,488
26 Nov 18	26.44000 +0.08	26.63	26.02	26.02	19,292,928
23 Nov 18	26.36000 -0.42	26.65	25.80	26.51	39,956,776
22 Nov 18	26.78000 +0.26	26.92	26.44	26.69	22,484,974
21 Nov 18	26.52000 -0.20	26.97	25.65	26.28	48,169,232
20 Nov 18	26.72000 -2.55	28.20	26.58	28.20	106,721,592
19 Nov 18	29.27000 +0.47	29.62	28.50	28.70	51,303,928
16 Nov 18	28.80000 +0.94	29.47	27.72	27.99	60,566,836
15 Nov 18	27.86000 +0.36	27.90	27.20	27.28	28,984,648
14 Nov 18	27.50000 -0.70	28.20	27.32	28.10	40,686,868
13 Nov 18	28.20000 +0.42	28.48	26.90	27.00	56,262,236
12 Nov 18	27.78000 +1.43	28.00	26.32	26.47	59,631,872
09 Nov 18	26.35000 -0.59	27.01	26.21	27.00	40,346,952
08 Nov 18	26.94000 -0.20	27.51	26.90	27.46	29,817,896
07 Nov 18	27.14000 -0.46	28.00	27.05	27.65	44,375,780
06 Nov 18	27.60000 -0.63	28.38	27.09	28.38	50,125,504
05 Nov 18	28.23000 +0.22	28.49	27.73	28.00	94,430,464
02 Nov 18	28.01000 +2.55	28.01	27.20	28.00	158,259,248
01 Nov 18	25.46000 +1.26	26.14	24.81	25.14	90,193,912
31 Oct 18	24.20000 +0.60	24.25	23.55	23.85	35,025,504
30 Oct 18	23.60000 -0.39	24.24	23.11	24.20	36,500,296
29 Oct 18	23.99000 -0.37	24.77	23.75	24.41	48,820,096
26 Oct 18	24.36000 +0.61	24.59	23.96	24.39	47,611,808
25 Oct 18	23.75000 -0.17	24.07	22.80	22.90	54,184,736
24 Oct 18	23.92000 +0.24	24.23	23.50	23.50	51,990,304
23 Oct 18	23.68000 -1.48	24.80	23.15	24.80	99,833,120
22 Oct 18	25.16000 +1.16	25.42	23.13	23.50	127,563,896
19 Oct 18	24.00000 -0.20	24.40	22.29	24.20	81,780,096
18 Oct 18	24.20000 -0.60	24.80	24.05	24.62	33,462,900
17 Oct 18	24.80000 +0.53	25.00	24.03	24.80	26,151,484
16 Oct 18	24.27000 -0.29	25.04	24.11	24.65	24,660,594
15 Oct 18	24.56000 -0.08	25.28	24.45	24.86	41,918,364
12 Oct 18	24.64000 +0.83	25.00	23.86	24.04	75,496,224
11 Oct 18	23.81000 -1.18	24.40	23.37	23.99	79,805,992
10 Oct 18	24.99000 +0.05	25.30	24.41	24.98	49,318,444
09 Oct 18	24.94000 -0.93	25.95	24.63	25.37	82,151,776
08 Oct 18	25.87000 -2.87	27.60	25.87	27.60	105,402,512
28 Sep 18	28.74000 -0.02	29.00	28.12	28.99	35,801,840
27 Sep 18	28.76000 -0.24	29.06	28.50	28.78	50,351,040
26 Sep 18	29.00000 +0.40	30.00	28.35	28.61	83,165,000
25 Sep 18	28.60000 -0.33	28.69	28.25	28.55	27,358,172
21 Sep 18	28.93000 +1.40	29.03	27.25	27.60	55,054,048
20 Sep 18	27.53000 -0.34	28.06	27.40	27.80	42,971,900
19 Sep 18	27.87000 +0.29	28.18	27.00	27.00	63,572,228
18 Sep 18	27.58000 -0.11	28.05	26.41	27.90	48,246,040
17 Sep 18	27.69000 -0.07	27.90	27.10	27.60	26,665,168
14 Sep 18	27.76000 +0.31	28.08	27.46	27.93	36,094,116
13 Sep 18	27.45000 +0.76	27.95	26.64	27.20	61,061,916
12 Sep 18	26.69000 -2.62	29.31	26.39	29.20	88,156,560
11 Sep 18	29.31000 +0.05	29.63	29.15	29.38	16,645,539
10 Sep 18	29.26000 -0.94	29.73	28.91	29.72	26,793,100
07 Sep 18	30.20000 -1.10	31.92	29.90	31.35	42,392,396
06 Sep 18	31.30000 -0.98	32.46	31.21	31.92	26,779,656
05 Sep 18	32.28000 +0.35	32.60	31.47	31.60	32,648,904
04 Sep 18	31.93000 +0.73	32.15	31.11	31.45	24,362,282
03 Sep 18	31.20000 -0.25	31.80	30.92	31.51	16,740,178
31 Aug 18	31.45000 +0.00	31.75	30.87	31.10	22,094,848
30 Aug 18	31.45000 -0.91	32.25	31.21	32.19	28,948,830
29 Aug 18	32.36000 +0.21	32.46	31.82	32.10	16,842,314
28 Aug 18	32.15000 -0.60	32.88	32.00	32.62	24,398,186
27 Aug 18	32.75000 +1.15	32.87	31.69	31.96	28,668,296
24 Aug 18	31.60000 -0.75	32.25	31.54	32.25	16,762,359
23 Aug 18	32.35000 +0.12	32.85	31.92	32.20	15,299,258
22 Aug 18	32.23000 -0.77	33.00	32.04	33.00	19,608,488
21 Aug 18	33.00000 +1.39	33.00	31.47	31.75	54,384,276
20 Aug 18	31.61000 +0.97	31.98	30.94	31.45	29,622,178
17 Aug 18	30.64000 -0.38	31.85	30.43	31.54	24,431,836
16 Aug 18	31.02000 +0.63	31.86	29.80	30.00	38,381,536
15 Aug 18	30.39000 -1.02	31.51	30.06	31.42	27,949,186
14 Aug 18	31.41000 -0.79	32.00	31.25	31.99	24,864,812
13 Aug 18	32.20000 +0.20	32.25	31.31	31.70	34,847,760
10 Aug 18	32.00000 -0.15	32.36	31.56	32.25	43,522,120
09 Aug 18	32.15000 +2.92	32.15	29.20	29.50	65,632,620
08 Aug 18	29.23000 -0.94	30.65	29.08	30.65	45,792,120
07 Aug 18	30.17000 +0.10	30.20	29.18	29.91	43,919,064
06 Aug 18	30.07000 +0.04	30.53	29.20	30.00	41,808,120
03 Aug 18	30.03000 -1.88	32.03	28.90	31.51	76,825,576
02 Aug 18	31.91000 -1.27	32.98	31.33	31.51	58,030,172
01 Aug 18	33.18000 -1.40	35.16	32.87	35.16	31,846,444
31 Jul 18	34.58000 +0.28	34.93	34.05	34.05	26,616,666
30 Jul 18	34.30000 -0.64	35.28	33.33	34.70	36,567,332
27 Jul 18	34.94000 -0.41	35.56	34.78	35.50	17,840,162
26 Jul 18	35.35000 -0.61	36.75	35.31	36.75	21,172,700
25 Jul 18	35.96000 -0.89	36.98	35.75	36.93	32,864,856
24 Jul 18	36.85000 +0.11	37.05	35.92	36.35	40,245,640
23 Jul 18	36.74000 -0.19	36.98	35.92	36.40	30,084,956
20 Jul 18	36.93000 +0.16	37.11	36.35	36.60	22,227,000
19 Jul 18	36.77000 +0.87	37.06	36.21	36.21	25,724,252
18 Jul 18	35.90000 -0.17	36.96	35.90	36.27	13,031,281
17 Jul 18	36.07000 -0.63	36.69	35.37	36.46	18,853,220
16 Jul 18	36.70000 -0.09	37.50	36.34	36.79	15,800,752
13 Jul 18	36.79000 +0.39	37.06	36.41	36.60	21,128,200
12 Jul 18	36.40000 +1.20	36.78	35.11	35.19	36,270,584
11 Jul 18	35.20000 -0.49	35.37	34.11	34.48	24,696,008
10 Jul 18	35.69000 +0.75	35.96	35.10	35.33	31,304,660
09 Jul 18	34.94000 +2.44	35.09	32.98	33.00	37,970,308
06 Jul 18	32.50000 -0.93	34.11	31.02	33.96	48,622,572
05 Jul 18	33.43000 -0.56	34.58	32.89	34.02	34,528,544
04 Jul 18	33.99000 -1.46	35.73	33.90	35.45	34,417,516
03 Jul 18	35.45000 -0.95	36.91	34.70	36.40	43,947,764
02 Jul 18	36.40000 -0.73	37.69	36.07	37.03	15,949,065
29 Jun 18	37.13000 +1.40	37.25	35.78	35.78	21,506,308
28 Jun 18	35.73000 -1.12	37.03	35.70	36.52	26,711,906
27 Jun 18	36.85000 -0.65	38.08	36.49	37.59	21,194,824
26 Jun 18	37.50000 +0.57	37.62	36.58	36.93	21,070,676
25 Jun 18	36.93000 -0.32	37.67	36.87	37.56	10,967,283
22 Jun 18	37.25000 +0.26	37.28	36.25	37.05	13,935,459
21 Jun 18	36.99000 -0.83	37.97	36.80	37.77	23,051,448
20 Jun 18	37.82000 +0.34	38.08	37.30	37.42	16,750,465
19 Jun 18	37.48000 -0.54	38.10	36.88	37.50	38,959,504
15 Jun 18	38.02000 -0.43	38.78	38.00	38.78	17,498,780
14 Jun 18	38.45000 -0.40	39.24	38.42	38.71	13,311,521
13 Jun 18	38.85000 -0.74	39.37	38.80	39.35	14,584,605
12 Jun 18	39.59000 +0.39	39.59	38.76	38.90	20,994,348
11 Jun 18	39.20000 +0.15	39.27	38.10	38.63	22,196,528
08 Jun 18	39.05000 -0.76	39.94	38.80	39.87	18,131,552
07 Jun 18	39.81000 -0.07	40.18	39.50	40.18	14,631,690
06 Jun 18	39.88000 -0.16	40.59	39.53	40.05	23,431,784
05 Jun 18	40.04000 +0.92	40.20	38.90	39.25	26,791,596
04 Jun 18	39.12000 +0.41	39.28	38.64	39.00	21,208,886
01 Jun 18	38.71000 -0.44	39.19	38.30	39.19	14,865,861
31 May 18	39.15000 +1.17	39.53	38.38	38.40	32,275,260
30 May 18	37.98000 -0.71	38.66	37.64	38.66	27,162,218
29 May 18	38.69000 +0.03	39.23	38.10	38.35	25,123,768
28 May 18	38.66000 +0.06	39.10	36.73	37.00	42,449,388
25 May 18	38.60000 -1.31	39.79	38.50	39.79	35,117,348
24 May 18	39.91000 -0.82	40.67	39.35	40.44	26,550,732
23 May 18	40.73000 -0.85	41.85	40.55	41.71	19,389,824
22 May 18	41.58000 -0.42	41.72	41.05	41.65	14,206,254
21 May 18	42.00000 +0.80	42.38	41.40	41.40	18,695,136
18 May 18	41.20000 -0.29	41.48	40.59	41.40	16,086,891
17 May 18	41.49000 +0.09	41.73	40.80	41.50	18,856,960
16 May 18	41.40000 -0.47	42.10	41.30	41.65	20,251,586
15 May 18	41.87000 +0.19	42.10	41.50	42.00	21,972,072
14 May 18	41.68000 +1.70	42.00	40.76	40.78	47,180,392
11 May 18	39.98000 -0.47	40.85	39.95	40.69	21,907,460
10 May 18	40.45000 +0.83	40.45	39.60	39.71	26,278,438
09 May 18	39.62000 -0.09	39.88	39.37	39.80	17,793,980
08 May 18	39.71000 +0.42	39.90	39.00	39.50	31,090,510
07 May 18	39.29000 +0.06	39.66	38.62	39.20	24,370,022
04 May 18	39.23000 -0.07	39.51	38.82	39.00	19,169,148
03 May 18	39.30000 +0.18	39.46	38.60	38.87	22,950,236
02 May 18	39.12000 +0.62	39.78	38.51	39.50	43,068,216
27 Apr 18	38.50000 +0.50	38.90	38.03	38.36	25,504,586
26 Apr 18	38.00000 -1.55	39.70	37.78	39.68	33,814,172
25 Apr 18	39.55000 -0.13	39.99	39.20	39.30	26,141,084
24 Apr 18	39.68000 +0.60	39.80	38.77	39.00	36,311,324
23 Apr 18	39.08000 +0.75	40.00	38.66	39.08	37,127,080
20 Apr 18	38.33000 -0.92	39.63	37.94	39.35	34,976,772
19 Apr 18	39.25000 +1.23	39.61	38.72	38.72	35,350,512
18 Apr 18	38.02000 +0.03	38.76	36.50	38.49	88,088,864
17 Apr 18	37.99000 -2.76	40.70	36.68	40.35	100,266,072
16 Apr 18	40.75000 -0.79	41.89	40.42	41.50	23,290,948
13 Apr 18	41.54000 +0.26	42.00	41.21	41.73	10,994,169
12 Apr 18	41.28000 -0.68	42.50	41.10	42.31	13,422,413
11 Apr 18	41.96000 -0.08	42.95	41.80	42.50	20,340,706
10 Apr 18	42.04000 +1.35	42.04	40.73	41.14	23,452,706
09 Apr 18	40.69000 -0.41	41.52	40.50	41.10	15,367,078
04 Apr 18	41.10000 -0.25	41.75	40.62	41.36	17,503,484
03 Apr 18	41.35000 +0.52	41.59	40.39	40.76	24,411,458
02 Apr 18	40.83000 -0.47	42.00	40.53	41.48	22,824,340
30 Mar 18	41.30000 -0.20	41.99	41.08	41.52	17,623,664
29 Mar 18	41.50000 -0.53	42.28	40.20	42.28	30,268,106
28 Mar 18	42.03000 -2.00	43.28	41.78	43.01	43,996,296
27 Mar 18	44.03000 +1.14	44.30	43.08	43.08	35,580,880
26 Mar 18	42.89000 +0.10	43.05	41.06	42.50	29,512,962
23 Mar 18	42.79000 -0.47	42.82	40.53	41.12	52,776,660
22 Mar 18	43.26000 -0.30	44.58	43.18	43.77	28,378,340
21 Mar 18	43.56000 +0.96	44.30	42.87	43.13	40,111,196
20 Mar 18	42.60000 +0.10	42.85	41.89	42.04	16,551,954
19 Mar 18	42.50000 +0.84	42.98	41.71	41.71	22,609,106
16 Mar 18	41.66000 -1.43	42.99	41.59	42.96	33,114,120
15 Mar 18	43.09000 +0.14	43.66	42.60	42.65	19,698,930
14 Mar 18	42.95000 -0.64	43.68	42.59	43.32	20,614,334
13 Mar 18	43.59000 -0.36	44.00	43.11	43.95	21,397,472
12 Mar 18	43.95000 +0.22	44.59	43.41	44.10	29,432,312
09 Mar 18	43.73000 +1.27	44.10	42.38	42.92	43,525,420
08 Mar 18	42.46000 +0.86	42.80	41.13	41.67	26,222,904
07 Mar 18	41.60000 -1.50	43.00	41.20	43.00	30,986,110
06 Mar 18	43.10000 +0.36	43.60	42.63	43.00	19,441,184
05 Mar 18	42.74000 -0.06	43.45	42.15	42.96	23,450,592
02 Mar 18	42.80000 -1.49	44.20	42.72	44.03	36,852,828
01 Mar 18	44.29000 +1.72	44.30	42.06	42.19	53,029,536
28 Feb 18	42.57000 +0.02	43.19	42.02	42.11	26,940,404
27 Feb 18	42.55000 -0.45	44.40	42.00	43.50	52,103,092
26 Feb 18	43.00000 +2.02	43.58	41.26	41.26	62,476,496
23 Feb 18	40.98000 +0.54	41.30	40.44	40.80	26,354,092
22 Feb 18	40.44000 +0.99	40.50	39.68	40.20	24,829,100
14 Feb 18	39.45000 +0.23	39.92	38.67	39.48	18,852,288
13 Feb 18	39.22000 +0.30	40.04	39.06	39.41	25,026,738
12 Feb 18	38.92000 +1.56	39.23	37.39	37.99	39,761,936
09 Feb 18	37.36000 -1.17	37.81	36.50	37.15	45,079,008
08 Feb 18	38.53000 +2.13	38.62	36.50	36.59	49,838,492
07 Feb 18	36.40000 -0.21	38.23	36.30	37.60	46,544,328
06 Feb 18	36.61000 -2.38	38.20	35.60	37.82	69,211,592
05 Feb 18	38.99000 -1.20	40.09	38.91	39.70	36,532,544
02 Feb 18	40.19000 +0.51	40.37	39.70	39.89	24,362,466
01 Feb 18	39.68000 -0.22	40.75	39.44	40.19	30,116,874
31 Jan 18	39.90000 +0.30	40.20	39.35	39.70	20,962,324
30 Jan 18	39.60000 +0.00	40.13	38.63	39.48	27,701,512
29 Jan 18	39.60000 -1.48	41.45	39.50	41.30	45,941,944
26 Jan 18	41.08000 -0.21	41.63	40.84	41.10	23,161,860
25 Jan 18	41.29000 +0.29	42.00	40.85	41.45	36,196,296
24 Jan 18	41.00000 -1.20	42.70	41.00	42.60	41,992,580
23 Jan 18	42.20000 +0.65	43.24	41.81	41.81	42,009,392
22 Jan 18	41.55000 +1.25	41.66	40.20	40.25	36,119,224
19 Jan 18	40.30000 -0.30	40.85	39.85	40.59	30,348,542
18 Jan 18	40.60000 -0.76	41.77	40.40	41.75	39,560,832
17 Jan 18	41.36000 -1.23	42.87	40.40	42.65	45,465,572
16 Jan 18	42.59000 +0.00	43.79	42.38	42.50	40,352,016
15 Jan 18	42.59000 -0.23	43.21	42.00	42.90	39,288,624
12 Jan 18	42.82000 +0.92	42.98	41.61	42.12	36,377,740
11 Jan 18	41.90000 +0.28	42.55	41.48	41.81	31,940,964
10 Jan 18	41.62000 +0.72	42.00	40.88	41.27	45,570,408
09 Jan 18	40.90000 +0.10	41.30	40.29	40.90	33,841,836
08 Jan 18	40.80000 +1.02	40.85	39.69	39.78	42,068,180
05 Jan 18	39.78000 -0.72	40.50	39.68	40.50	33,931,696
04 Jan 18	40.50000 +0.86	40.60	39.64	39.99	42,104,636
03 Jan 18	39.64000 +0.51	40.50	39.15	39.15	46,104,176
02 Jan 18	39.13000 +0.13	39.65	38.55	39.29	24,266,850
29 Dec 17	39.00000 +0.40	39.44	38.40	38.40	27,813,892
28 Dec 17	38.60000 +0.63	38.78	37.97	37.99	21,294,752
27 Dec 17	37.97000 -1.79	39.76	37.86	39.46	33,125,508
26 Dec 17	39.76000 -0.28	40.00	38.52	39.94	35,050,232
25 Dec 17	40.04000 +0.07	40.17	39.30	40.02	24,081,176
22 Dec 17	39.97000 +0.07	40.28	39.60	39.99	24,428,468
21 Dec 17	39.90000 +2.10	40.32	37.81	37.88	60,653,992
20 Dec 17	37.80000 -0.23	38.26	37.53	38.18	28,122,568
19 Dec 17	38.03000 +0.40	38.26	37.55	37.93	24,094,888
18 Dec 17	37.63000 -0.32	38.02	37.18	37.74	20,121,876
15 Dec 17	37.95000 -0.97	39.06	37.70	38.90	25,776,428
14 Dec 17	38.92000 -0.49	39.66	38.57	39.59	29,354,180
13 Dec 17	39.41000 +0.56	39.52	38.56	38.85	29,869,200
12 Dec 17	38.85000 -0.52	39.87	38.75	39.45	26,252,802
11 Dec 17	39.37000 +1.17	39.40	38.30	38.30	39,350,196
08 Dec 17	38.20000 +1.16	38.26	36.83	36.84	32,604,308
07 Dec 17	37.04000 -0.86	37.95	36.78	37.95	29,032,414
06 Dec 17	37.90000 -0.28	38.69	37.20	38.44	29,613,284
05 Dec 17	38.18000 -0.21	39.19	37.90	38.19	29,238,516
04 Dec 17	38.39000 +0.89	38.90	37.16	37.44	32,226,174
01 Dec 17	37.50000 +0.49	37.63	36.49	37.00	27,436,428
30 Nov 17	37.01000 -1.31	38.15	36.60	38.15	41,556,952
29 Nov 17	38.32000 +0.15	38.89	37.69	38.60	36,256,224
28 Nov 17	38.17000 +0.92	38.23	37.20	37.55	33,051,552
27 Nov 17	37.25000 -0.25	38.20	36.21	37.97	40,435,508
24 Nov 17	37.50000 -0.50	38.61	36.69	38.20	62,914,708
23 Nov 17	38.00000 -3.66	41.75	38.00	41.70	68,376,304
22 Nov 17	41.66000 -0.62	42.73	40.40	42.50	55,834,268
21 Nov 17	42.28000 +0.73	42.51	41.16	41.43	57,119,928
20 Nov 17	41.55000 +1.75	41.63	39.27	40.10	52,462,844
17 Nov 17	39.80000 -0.90	40.80	39.42	40.50	47,076,080
16 Nov 17	40.70000 +1.06	41.00	38.92	39.32	62,353,476
15 Nov 17	39.64000 -2.06	41.38	38.89	41.20	92,001,208
14 Nov 17	41.70000 -1.30	43.66	41.70	43.03	48,830,668
13 Nov 17	43.00000 +0.47	43.51	42.06	42.52	35,877,832
10 Nov 17	42.53000 +1.23	42.88	40.80	41.29	43,234,904
09 Nov 17	41.30000 +1.60	41.66	39.67	39.98	35,280,172
08 Nov 17	39.70000 -0.41	41.00	39.08	40.09	46,878,504
07 Nov 17	40.11000 +0.21	40.88	39.65	39.76	39,131,536
06 Nov 17	39.90000 +0.95	41.00	38.62	38.62	52,319,344
03 Nov 17	38.95000 +0.33	39.71	38.80	39.00	32,527,888
02 Nov 17	38.62000 -0.03	38.99	37.80	38.62	25,132,732
01 Nov 17	38.65000 -0.63	39.48	38.30	39.45	47,801,232
31 Oct 17	39.28000 +2.48	39.28	36.91	36.91	55,929,916
30 Oct 17	36.80000 +0.80	37.48	36.30	36.30	43,744,400
27 Oct 17	36.00000 -0.18	36.68	35.58	36.30	30,053,128
26 Oct 17	36.18000 -0.73	36.92	35.90	36.06	38,825,060
25 Oct 17	36.91000 +1.15	37.00	35.77	35.97	30,200,076
24 Oct 17	35.76000 +0.06	35.88	35.20	35.55	19,402,876
23 Oct 17	35.70000 +0.10	36.30	35.50	35.65	20,187,584
20 Oct 17	35.60000 -0.46	36.10	35.35	36.06	20,056,098
19 Oct 17	36.06000 -0.75	37.11	36.00	36.77	24,874,360
18 Oct 17	36.81000 +0.71	36.81	35.62	36.35	32,256,570
17 Oct 17	36.10000 -0.34	36.80	35.65	36.25	40,201,704
16 Oct 17	36.44000 +1.44	36.88	35.21	35.81	50,792,200
13 Oct 17	35.00000 +0.20	35.58	34.60	35.19	31,676,344
12 Oct 17	34.80000 +0.24	34.96	34.26	34.60	44,150,144
11 Oct 17	34.56000 +2.15	34.56	32.48	32.48	82,759,048
10 Oct 17	32.41000 +0.28	32.70	32.01	32.30	33,990,520
09 Oct 17	32.13000 +0.13	32.80	31.96	32.66	50,743,940
29 Sep 17	32.00000 +0.54	32.01	31.44	31.52	25,815,132
28 Sep 17	31.46000 +0.21	31.85	31.25	31.29	27,738,916
27 Sep 17	31.25000 -0.23	31.67	31.25	31.27	36,456,264
26 Sep 17	31.48000 -0.40	31.90	31.10	31.71	23,647,924
25 Sep 17	31.88000 -0.89	32.88	31.50	32.86	28,496,012
22 Sep 17	32.77000 -0.18	33.06	32.35	32.95	26,819,178
21 Sep 17	32.95000 +0.81	32.98	32.16	32.49	34,292,704
20 Sep 17	32.14000 +0.05	32.28	31.92	32.10	19,508,400
19 Sep 17	32.09000 -0.05	32.40	31.74	32.39	19,779,766
18 Sep 17	32.14000 -0.45	33.11	32.12	32.83	39,707,292
15 Sep 17	32.59000 +0.14	32.91	32.48	32.89	17,973,814
14 Sep 17	32.45000 -0.60	33.11	32.44	33.11	19,164,816
13 Sep 17	33.05000 +0.31	33.07	32.30	32.74	21,089,638
12 Sep 17	32.74000 +0.14	32.93	32.00	32.80	39,118,088
11 Sep 17	32.60000 -0.43	33.68	32.32	33.22	35,195,040
08 Sep 17	33.03000 -0.15	33.47	32.84	33.05	22,383,284
07 Sep 17	33.18000 -0.54	33.68	32.82	33.57	26,793,098
06 Sep 17	33.72000 -0.40	34.18	33.31	34.18	29,693,172
05 Sep 17	34.12000 -0.25	34.57	33.73	34.11	29,431,342
04 Sep 17	34.37000 +1.43	34.47	32.72	32.97	59,739,792
01 Sep 17	32.94000 +0.79	33.26	32.16	32.16	60,895,300
31 Aug 17	32.15000 +0.28	32.22	31.23	32.00	30,966,588
30 Aug 17	31.87000 -0.03	32.20	31.74	32.02	20,346,012
29 Aug 17	31.90000 -0.11	32.33	31.70	32.17	26,230,808
28 Aug 17	32.01000 +0.96	32.15	31.18	31.21	51,012,008
25 Aug 17	31.05000 +0.55	31.20	30.53	30.53	21,654,292
24 Aug 17	30.50000 -0.53	31.23	30.44	30.99	29,435,288
23 Aug 17	31.03000 -0.27	31.56	30.85	31.56	14,317,552
22 Aug 17	31.30000 +0.25	31.62	31.11	31.12	27,522,476
21 Aug 17	31.05000 -0.11	31.52	30.62	31.28	33,249,756
18 Aug 17	31.16000 -0.29	31.68	31.02	31.15	21,495,124
17 Aug 17	31.45000 -0.18	31.88	31.10	31.76	37,663,684
16 Aug 17	31.63000 +1.09	32.00	30.28	30.42	74,223,768
15 Aug 17	30.54000 +0.39	30.82	30.01	30.24	44,642,344
14 Aug 17	30.15000 +0.92	30.16	29.00	29.20	52,060,552
11 Aug 17	29.23000 -0.41	30.04	29.14	29.45	26,381,336
10 Aug 17	29.64000 +0.56	30.09	29.02	29.08	42,374,664
09 Aug 17	29.08000 +0.52	29.36	28.43	28.58	33,292,608
08 Aug 17	28.56000 -0.37	29.18	28.50	28.90	20,284,556
07 Aug 17	28.93000 +0.30	29.15	28.17	28.62	22,933,660
04 Aug 17	28.63000 -0.06	28.99	28.02	28.70	34,318,116
03 Aug 17	28.69000 -0.93	29.75	28.58	29.70	49,949,192
02 Aug 17	29.62000 -0.08	30.07	29.47	29.70	27,317,794
01 Aug 17	29.70000 -0.30	30.21	29.47	30.08	28,459,934
31 Jul 17	30.00000 +0.13	30.30	29.33	29.88	31,874,396
28 Jul 17	29.87000 -0.11	30.10	29.59	30.00	20,454,756
27 Jul 17	29.98000 +0.24	30.18	29.21	29.90	27,582,280
26 Jul 17	29.74000 -0.78	30.96	29.70	30.96	42,239,616
25 Jul 17	30.52000 +0.06	31.06	30.46	30.78	35,543,016
24 Jul 17	30.46000 -0.13	30.88	29.78	30.88	46,247,580
21 Jul 17	30.59000 +0.59	31.27	30.40	30.46	67,132,576
20 Jul 17	30.00000 +0.03	30.30	29.65	30.00	39,997,596
19 Jul 17	29.97000 +1.10	30.10	28.88	28.98	57,452,168
18 Jul 17	28.87000 -0.91	29.75	28.22	29.20	68,111,632
17 Jul 17	29.78000 -0.35	30.25	28.53	30.25	49,071,204
14 Jul 17	30.13000 +0.03	30.45	29.85	30.42	30,429,940
13 Jul 17	30.10000 +0.39	30.40	29.61	29.86	49,540,852
12 Jul 17	29.71000 -0.90	30.92	29.41	30.81	56,258,744
11 Jul 17	30.61000 +1.20	30.77	29.53	29.61	68,675,096
10 Jul 17	29.41000 -0.72	30.06	29.00	30.03	54,122,220
07 Jul 17	30.13000 -0.72	30.62	30.03	30.62	41,831,732
06 Jul 17	30.85000 +0.10	31.34	30.12	30.60	56,515,224
05 Jul 17	30.75000 +0.54	30.96	29.82	30.05	56,480,800
04 Jul 17	30.21000 -1.03	31.13	29.72	31.01	89,711,552
03 Jul 17	31.24000 -1.06	32.28	30.90	32.28	60,494,192
30 Jun 17	32.30000 -0.20	32.49	31.81	32.00	43,387,264
29 Jun 17	32.50000 +1.25	32.50	31.40	31.40	71,194,216
28 Jun 17	31.25000 -0.43	31.96	31.00	31.41	63,954,680
27 Jun 17	31.68000 -0.35	32.14	31.23	32.14	68,259,352
26 Jun 17	32.03000 +0.33	32.54	31.73	31.97	82,239,176
23 Jun 17	31.70000 +0.49	32.07	31.10	31.50	74,746,248
22 Jun 17	31.21000 +0.06	31.64	30.88	31.13	96,461,528
21 Jun 17	31.15000 +1.96	31.17	29.20	29.29	107,548,936
20 Jun 17	29.19000 -0.05	29.56	28.93	29.50	39,679,704
19 Jun 17	29.24000 -0.30	29.73	28.98	29.60	45,655,688
16 Jun 17	29.54000 +0.38	29.56	28.68	29.35	69,839,664
15 Jun 17	29.16000 -0.14	29.55	28.70	29.28	68,569,464
14 Jun 17	29.30000 -1.42	30.68	29.29	30.68	80,189,840
13 Jun 17	30.72000 +0.02	31.20	30.01	30.30	55,328,008
12 Jun 17	30.70000 -0.52	31.33	30.12	30.82	69,862,480
09 Jun 17	31.22000 +1.66	31.59	29.90	29.90	78,417,192
08 Jun 17	29.56000 +0.01	29.91	29.23	29.54	45,684,840
07 Jun 17	29.55000 +0.93	29.78	28.66	28.66	61,133,228
06 Jun 17	28.62000 +0.63	28.65	27.68	27.95	39,290,784
05 Jun 17	27.99000 +0.13	28.45	27.58	27.60	30,723,636
02 Jun 17	27.86000 -0.09	28.36	27.51	28.00	46,313,836
01 Jun 17	27.95000 +1.45	28.56	26.45	26.50	83,797,576
31 May 17	26.50000 -0.24	27.07	25.90	26.75	57,197,152
26 May 17	26.74000 -0.57	27.56	26.45	27.41	57,266,052
25 May 17	27.31000 -0.62	28.03	26.81	27.75	47,814,608
24 May 17	27.93000 -0.20	28.12	27.37	27.80	41,305,984
23 May 17	28.13000 +0.21	28.80	27.68	27.89	63,539,520
22 May 17	27.92000 +1.34	27.99	26.33	26.50	51,929,004
19 May 17	26.58000 +0.30	27.05	25.83	26.29	39,231,556
18 May 17	26.28000 +0.35	26.35	25.25	25.76	45,729,108
17 May 17	25.93000 -1.24	27.06	25.80	27.05	66,908,832
16 May 17	27.17000 -12.99	27.27	26.03	26.45	47,887,756
15 May 17	40.16000 +1.26	40.16	38.94	38.94	27,715,672
12 May 17	38.90000 +0.21	39.37	38.17	38.69	18,043,656
11 May 17	38.69000 +0.24	39.00	38.02	38.12	28,320,372
10 May 17	38.45000 +1.97	39.05	36.11	36.11	40,286,624
09 May 17	36.48000 +0.88	36.56	35.26	35.75	22,840,512
08 May 17	35.60000 -1.40	37.40	35.53	37.40	24,500,002
05 May 17	37.00000 -0.25	37.78	36.88	37.25	17,409,612
04 May 17	37.25000 +1.26	37.48	35.60	36.30	22,796,568
03 May 17	35.99000 +0.20	36.50	35.51	35.68	18,077,992
02 May 17	35.79000 -0.78	36.28	35.00	35.56	16,051,636
28 Apr 17	36.57000 -0.13	36.57	35.24	36.21	27,494,074
27 Apr 17	36.70000 -0.90	37.35	35.49	37.30	36,796,408
26 Apr 17	37.60000 +0.05	38.15	37.07	37.55	28,814,676
25 Apr 17	37.55000 +1.52	38.08	36.02	36.20	35,884,400
24 Apr 17	36.03000 -0.27	36.89	35.01	36.41	26,261,756
21 Apr 17	36.30000 +0.43	37.10	35.31	36.00	28,833,072
20 Apr 17	35.87000 +1.45	36.47	34.41	34.55	43,207,592
19 Apr 17	34.42000 +0.20	34.90	33.98	34.68	23,247,512
18 Apr 17	34.22000 +1.27	34.34	33.09	33.29	36,646,448
17 Apr 17	32.95000 +0.34	33.30	32.58	32.80	18,243,248
14 Apr 17	32.61000 +0.23	33.57	32.49	33.05	27,692,372
13 Apr 17	32.38000 +0.33	32.46	31.86	32.06	13,955,655
12 Apr 17	32.05000 -0.07	32.52	31.69	32.14	13,502,708
11 Apr 17	32.12000 -0.29	32.52	31.60	32.41	19,455,058
10 Apr 17	32.41000 +0.02	32.76	32.02	32.39	11,626,510
07 Apr 17	32.39000 +0.31	32.51	32.00	32.06	17,182,552
06 Apr 17	32.08000 +0.18	32.34	31.80	31.92	21,022,580
05 Apr 17	31.90000 +0.00	33.03	31.76	32.05	38,627,432
31 Mar 17	31.90000 +0.18	32.22	31.68	31.70	17,247,524
30 Mar 17	31.72000 -0.78	32.65	31.03	32.37	25,048,604
29 Mar 17	32.50000 +0.04	33.17	32.39	32.50	14,400,231
28 Mar 17	32.46000 +0.01	32.95	32.23	32.37	12,654,665
27 Mar 17	32.45000 -0.17	33.26	32.31	32.77	17,272,708
24 Mar 17	32.62000 +1.08	33.43	31.42	31.51	29,261,464
23 Mar 17	31.54000 -0.01	31.78	31.35	31.50	11,840,414
22 Mar 17	31.55000 +0.87	31.69	30.36	30.40	19,772,370
21 Mar 17	30.68000 +0.50	30.68	29.93	30.20	14,397,139
20 Mar 17	30.18000 +0.02	30.60	29.95	30.16	7,534,874
17 Mar 17	30.16000 -0.17	30.67	30.14	30.35	12,061,070
16 Mar 17	30.33000 +0.38	30.48	30.12	30.20	13,771,735
15 Mar 17	29.95000 -0.03	30.11	29.87	30.10	7,410,356
14 Mar 17	29.98000 -0.20	30.35	29.80	30.20	11,328,884
13 Mar 17	30.18000 +0.62	30.44	29.51	29.55	20,542,956
10 Mar 17	29.56000 +0.62	29.70	28.87	28.94	19,007,258
09 Mar 17	28.94000 +0.02	29.18	28.80	28.90	9,315,839
08 Mar 17	28.92000 -0.08	29.50	28.88	29.48	11,616,679
07 Mar 17	29.00000 +0.12	29.75	28.88	29.01	19,937,492
06 Mar 17	28.88000 -0.07	29.19	28.80	29.00	13,874,917
03 Mar 17	28.95000 +0.45	28.98	28.16	28.50	11,066,771
02 Mar 17	28.50000 +0.46	28.60	28.11	28.11	13,195,941
01 Mar 17	28.04000 +0.06	28.48	27.90	28.01	13,579,524
28 Feb 17	27.98000 +0.05	28.13	27.78	27.87	10,272,827
27 Feb 17	27.93000 -0.31	28.54	27.82	28.18	13,177,813
24 Feb 17	28.24000 -0.65	28.88	28.18	28.76	14,493,283
23 Feb 17	28.89000 +0.11	29.35	28.60	28.94	20,512,924
22 Feb 17	28.78000 +0.13	28.96	28.41	28.66	14,435,536
21 Feb 17	28.65000 +0.00	28.98	28.21	28.80	16,488,387
20 Feb 17	28.65000 +0.48	28.96	28.26	28.56	27,683,094
17 Feb 17	28.17000 +0.26	29.40	27.80	27.90	34,961,840
16 Feb 17	27.91000 +0.80	27.95	27.02	27.31	22,626,756
15 Feb 17	27.11000 +0.03	27.33	26.97	27.28	12,162,641
14 Feb 17	27.08000 -0.06	27.30	26.89	27.10	10,914,035
13 Feb 17	27.14000 +0.93	27.30	26.30	26.32	19,633,276
10 Feb 17	26.21000 -0.18	26.48	26.20	26.46	12,586,010
09 Feb 17	26.39000 -0.19	26.80	26.37	26.55	10,845,559
08 Feb 17	26.58000 +0.73	26.64	25.70	25.93	13,692,183
07 Feb 17	25.85000 -0.15	26.15	25.70	26.10	11,885,919
06 Feb 17	26.00000 -0.39	26.67	25.87	26.39	18,663,476
03 Feb 17	26.39000 +0.26	26.50	26.06	26.28	17,964,374
26 Jan 17	26.13000 +0.07	26.33	25.88	26.11	11,237,282
25 Jan 17	26.06000 +0.36	26.34	25.55	25.60	18,510,004
24 Jan 17	25.70000 +0.47	25.78	25.25	25.30	19,816,544
23 Jan 17	25.23000 +0.11	25.49	25.06	25.17	11,563,259
20 Jan 17	25.12000 +0.13	25.19	24.86	24.98	9,305,403
19 Jan 17	24.99000 -0.01	25.16	24.85	25.01	16,105,024
18 Jan 17	25.00000 +0.53	25.06	24.39	24.39	30,855,328
17 Jan 17	24.47000 +0.31	24.49	24.11	24.35	17,920,288
16 Jan 17	24.16000 -0.24	24.50	23.93	24.36	16,833,630
13 Jan 17	24.40000 +0.10	24.64	24.22	24.44	13,862,312
12 Jan 17	24.30000 -0.27	24.60	24.08	24.49	10,642,322
11 Jan 17	24.57000 -0.01	24.96	24.56	24.77	23,892,208
10 Jan 17	24.58000 +0.32	24.81	24.28	24.30	23,081,138
09 Jan 17	24.26000 +0.16	24.51	23.85	23.91	16,726,097
06 Jan 17	24.10000 -0.20	24.44	24.02	24.32	16,384,507
05 Jan 17	24.30000 +0.14	24.35	23.78	24.16	18,867,412
04 Jan 17	24.16000 -0.08	24.31	24.01	24.20	20,674,062
03 Jan 17	24.24000 +0.43	24.39	23.78	23.95	13,331,281
30 Dec 16	23.81000 +0.02	24.07	23.79	23.97	6,829,004
29 Dec 16	23.79000 +0.11	23.94	23.58	23.66	9,766,638
28 Dec 16	23.68000 +0.48	23.97	23.41	23.45	20,487,360
27 Dec 16	23.20000 +0.23	23.61	23.15	23.51	13,072,818
26 Dec 16	22.97000 -0.29	23.22	22.71	23.22	9,537,997
23 Dec 16	23.26000 +0.35	23.56	22.61	23.00	19,054,984
22 Dec 16	22.91000 -0.25	23.27	22.88	23.16	10,017,447
21 Dec 16	23.16000 +0.03	23.44	23.08	23.12	9,463,172
20 Dec 16	23.13000 -0.25	23.37	23.01	23.37	8,305,911
19 Dec 16	23.38000 -0.41	23.84	23.25	23.75	9,785,739
16 Dec 16	23.79000 -0.18	24.05	23.60	23.60	13,672,401
15 Dec 16	23.97000 +0.05	24.08	23.62	23.90	9,152,754
14 Dec 16	23.92000 -0.23	24.22	23.88	24.18	10,264,819
13 Dec 16	24.15000 +0.02	24.37	23.90	24.26	22,601,036
12 Dec 16	24.13000 -1.02	25.23	24.02	25.13	23,749,702
09 Dec 16	25.15000 +0.25	25.29	24.95	24.95	14,275,270
08 Dec 16	24.90000 -0.28	25.33	24.77	25.16	15,969,499
07 Dec 16	25.18000 -0.28	25.62	25.00	25.44	18,031,356
06 Dec 16	25.46000 +0.04	25.94	25.39	25.55	22,500,904
05 Dec 16	25.42000 +0.25	25.58	25.06	25.19	21,070,708
02 Dec 16	25.17000 -0.23	25.45	25.03	25.40	13,072,904
01 Dec 16	25.40000 +0.40	25.50	24.88	25.28	20,826,180
30 Nov 16	25.00000 -0.36	25.74	24.95	25.35	23,450,546
29 Nov 16	25.36000 +0.38	25.88	24.80	24.90	36,463,156
28 Nov 16	24.98000 +0.36	25.28	24.76	24.94	27,063,896
25 Nov 16	24.62000 +0.29	24.65	24.18	24.18	16,309,508
24 Nov 16	24.33000 +0.00	24.55	24.10	24.31	12,616,467
23 Nov 16	24.33000 +0.13	24.40	24.06	24.30	16,414,501
22 Nov 16	24.20000 -0.17	24.48	24.16	24.48	11,101,695
21 Nov 16	24.37000 +0.00	24.55	24.26	24.44	10,874,438
18 Nov 16	24.37000 +0.00	24.44	24.27	24.32	6,141,218
17 Nov 16	24.37000 -0.20	24.57	24.10	24.56	8,709,787
16 Nov 16	24.57000 +0.23	24.69	24.35	24.35	16,948,896
15 Nov 16	24.34000 +0.14	24.35	24.13	24.28	11,848,046
14 Nov 16	24.20000 +0.09	24.33	24.08	24.11	12,094,388
11 Nov 16	24.11000 -0.16	24.35	24.00	24.34	10,336,826
10 Nov 16	24.27000 +0.26	24.50	24.00	24.28	17,231,926
09 Nov 16	24.01000 -0.49	24.50	23.69	24.49	15,447,484
08 Nov 16	24.50000 +0.31	24.51	24.18	24.34	10,793,121
07 Nov 16	24.19000 -0.26	24.49	24.18	24.41	11,039,553
04 Nov 16	24.45000 -0.10	24.82	24.40	24.55	11,859,523
03 Nov 16	24.55000 +0.04	24.58	24.37	24.52	8,073,353
02 Nov 16	24.51000 -0.21	24.86	24.48	24.80	9,944,032
01 Nov 16	24.72000 +0.18	24.78	24.54	24.54	6,013,205
31 Oct 16	24.54000 -0.37	24.92	24.43	24.92	11,074,662
28 Oct 16	24.91000 +0.07	24.94	24.76	24.76	8,586,372
27 Oct 16	24.84000 +0.01	24.89	24.68	24.89	6,909,931
26 Oct 16	24.83000 +0.02	25.03	24.63	24.73	13,738,144
25 Oct 16	24.81000 -0.37	25.24	24.65	25.10	18,654,852
24 Oct 16	25.18000 -0.14	25.57	24.99	25.30	15,611,295
21 Oct 16	25.32000 +0.10	25.45	25.06	25.29	7,831,891
20 Oct 16	25.22000 +0.22	25.42	25.00	25.29	11,685,169
19 Oct 16	25.00000 +0.10	25.44	24.90	25.10	14,440,458
18 Oct 16	24.90000 +0.20	24.95	24.65	24.78	7,975,156
17 Oct 16	24.70000 -0.46	25.28	24.58	25.16	10,653,778
14 Oct 16	25.16000 +0.02	25.46	25.05	25.20	10,696,398
13 Oct 16	25.14000 +0.14	25.49	24.96	25.12	23,753,464
12 Oct 16	25.00000 +1.10	25.00	23.91	23.95	25,240,496
11 Oct 16	23.90000 +0.10	23.97	23.60	23.60	13,174,914
10 Oct 16	23.80000 -0.67	24.76	23.58	24.48	27,738,392
30 Sep 16	24.47000 +0.25	24.87	24.22	24.27	8,447,389
29 Sep 16	24.22000 +0.32	24.29	23.95	24.03	6,230,059
28 Sep 16	23.90000 -0.20	24.23	23.86	24.20	5,139,870
27 Sep 16	24.10000 +0.10	24.18	23.69	23.96	7,944,195
26 Sep 16	24.00000 -0.52	24.47	23.91	24.47	8,072,411
23 Sep 16	24.52000 -0.18	24.70	24.40	24.70	6,377,924
22 Sep 16	24.70000 +0.14	24.95	24.61	24.63	8,363,516
21 Sep 16	24.56000 -0.08	24.69	24.50	24.66	4,043,349
20 Sep 16	24.64000 -0.20	24.89	24.50	24.89	6,305,403
19 Sep 16	24.84000 +0.13	25.25	24.64	24.70	11,344,899
14 Sep 16	24.71000 +0.59	24.75	24.01	24.12	10,732,474
13 Sep 16	24.12000 +0.12	24.39	24.07	24.07	5,564,781
12 Sep 16	24.00000 -0.57	24.50	23.87	24.01	11,340,703
09 Sep 16	24.57000 -0.52	25.09	24.51	25.09	10,168,443
08 Sep 16	25.09000 -0.21	25.24	25.02	25.21	5,849,120
07 Sep 16	25.30000 -0.06	25.48	25.05	25.36	10,655,446
06 Sep 16	25.36000 +0.68	25.47	24.50	24.68	15,063,043
05 Sep 16	24.68000 +0.37	24.74	24.31	24.50	8,812,411
02 Sep 16	24.31000 -0.66	24.95	24.20	24.87	17,357,348
01 Sep 16	24.97000 -0.11	25.38	24.96	25.10	6,965,467
31 Aug 16	25.08000 +0.11	25.15	24.83	24.90	9,927,486
30 Aug 16	24.97000 -0.83	25.88	24.88	25.85	20,384,202
29 Aug 16	25.80000 -0.19	26.09	25.70	26.01	8,901,639
26 Aug 16	25.99000 -0.16	26.35	25.89	26.25	7,300,838
25 Aug 16	26.15000 -0.05	26.19	25.75	26.19	10,094,776
24 Aug 16	26.20000 +0.31	26.26	25.70	25.89	14,077,923
23 Aug 16	25.89000 +0.36	26.10	25.43	25.43	10,620,527
22 Aug 16	25.53000 -0.37	26.19	25.50	25.90	11,561,343
19 Aug 16	25.90000 -0.23	26.13	25.78	26.09	12,058,340
18 Aug 16	26.13000 -0.37	26.80	25.90	26.66	18,589,492
17 Aug 16	26.50000 +0.61	26.99	26.07	26.24	24,523,100
16 Aug 16	25.89000 -0.14	26.55	25.81	26.28	16,520,175
15 Aug 16	26.03000 +0.44	26.40	25.52	25.81	20,493,428
12 Aug 16	25.59000 +0.47	25.60	25.09	25.28	11,606,432
11 Aug 16	25.12000 -0.11	25.63	25.08	25.27	9,877,365
10 Aug 16	25.23000 -0.42	25.83	25.20	25.65	10,747,616
09 Aug 16	25.65000 +0.24	25.81	25.23	25.37	9,127,697
08 Aug 16	25.41000 +0.20	25.48	24.71	25.21	9,268,513
05 Aug 16	25.21000 -0.29	25.78	25.19	25.47	12,411,142
04 Aug 16	25.50000 +0.00	25.66	25.05	25.50	9,113,542
03 Aug 16	25.50000 +0.70	25.54	24.72	24.80	16,946,736
02 Aug 16	24.80000 -0.14	25.21	24.55	24.76	13,629,352
01 Aug 16	24.94000 -0.91	25.83	24.80	25.83	22,511,000
29 Jul 16	25.85000 -0.29	26.26	25.48	25.98	17,621,736
28 Jul 16	26.14000 +0.83	26.25	25.33	25.49	29,205,858
27 Jul 16	25.31000 -0.14	26.58	24.72	25.49	48,153,544
26 Jul 16	25.45000 +0.83	25.47	24.68	24.68	21,877,842
25 Jul 16	24.62000 -0.17	24.98	24.52	24.57	15,323,629
22 Jul 16	24.79000 -0.35	25.21	24.60	25.20	16,636,633
21 Jul 16	25.14000 +0.68	25.46	24.50	24.50	22,645,026
20 Jul 16	24.46000 +0.06	24.80	24.30	24.48	11,639,910
19 Jul 16	24.40000 -0.45	25.15	24.19	24.84	21,722,794
18 Jul 16	24.85000 -0.36	25.29	24.61	25.20	20,962,384
15 Jul 16	25.21000 +1.05	25.30	24.30	24.30	31,637,846
14 Jul 16	24.16000 +0.18	24.21	23.81	23.98	11,124,521
13 Jul 16	23.98000 +0.04	24.28	23.86	24.28	14,870,225
12 Jul 16	23.94000 +0.53	24.04	23.41	23.48	17,763,348
11 Jul 16	23.41000 -0.50	24.16	23.33	24.16	20,488,996
08 Jul 16	23.91000 +0.09	24.06	23.69	24.05	13,113,396
07 Jul 16	23.82000 -0.28	24.11	23.70	24.00	16,513,296
06 Jul 16	24.10000 +0.73	24.40	23.08	23.39	36,588,232
05 Jul 16	23.37000 -0.29	23.66	23.30	23.66	22,722,676
04 Jul 16	23.66000 +1.33	24.00	22.06	22.28	45,744,808
01 Jul 16	22.33000 +0.87	22.49	21.46	21.47	32,131,776
30 Jun 16	21.46000 +0.09	21.69	21.30	21.37	14,810,791
29 Jun 16	21.37000 +0.13	21.55	21.24	21.39	16,476,507
28 Jun 16	21.24000 +0.02	21.32	21.05	21.19	11,091,799
27 Jun 16	21.22000 +0.22	21.30	20.78	20.80	11,833,611
24 Jun 16	21.00000 -0.17	21.45	20.52	21.10	16,613,486
23 Jun 16	21.17000 -0.15	21.42	21.06	21.30	7,078,800
22 Jun 16	21.32000 +0.15	21.36	21.03	21.16	7,612,061
21 Jun 16	21.17000 -0.17	21.49	21.11	21.39	12,848,030
20 Jun 16	21.34000 +0.22	21.50	20.88	21.12	14,417,524
17 Jun 16	21.12000 +0.24	21.38	20.92	20.95	15,515,532
16 Jun 16	20.88000 -0.24	21.13	20.80	21.00	10,861,268
15 Jun 16	21.12000 +0.32	21.20	20.41	20.42	19,132,920
14 Jun 16	20.80000 +0.30	20.88	20.50	20.53	12,783,446
13 Jun 16	20.50000 -0.50	21.13	20.50	20.98	18,838,296
08 Jun 16	21.00000 -0.13	21.19	20.96	21.12	17,074,064
07 Jun 16	21.13000 -0.04	21.29	21.03	21.17	15,267,867
06 Jun 16	21.17000 -0.21	21.46	21.08	21.37	17,959,680
03 Jun 16	21.38000 +0.42	21.56	20.87	20.95	19,921,524
02 Jun 16	20.96000 -0.19	21.18	20.70	21.15	15,953,570
01 Jun 16	21.15000 +0.04	21.25	20.95	20.99	18,994,852
31 May 16	21.11000 +0.62	21.18	20.40	20.50	25,809,372
30 May 16	20.49000 -0.01	20.63	20.30	20.40	13,793,393
27 May 16	20.50000 -0.10	20.83	20.45	20.58	12,591,365
26 May 16	20.60000 -0.11	20.98	20.28	20.85	16,174,285
25 May 16	20.71000 -0.14	21.24	20.70	20.98	12,806,188
24 May 16	20.85000 +0.14	21.09	20.57	20.75	11,303,778
23 May 16	20.71000 +0.10	20.88	20.60	20.75	9,628,371
20 May 16	20.61000 +0.04	20.88	20.33	20.38	7,650,650
19 May 16	20.57000 -0.21	20.98	20.51	20.60	9,073,947
18 May 16	20.78000 -11.97	21.39	20.30	21.39	17,532,418
17 May 16	32.75000 -0.21	33.20	32.61	33.00	13,371,435
16 May 16	32.96000 +1.21	32.98	31.70	31.75	15,137,440
13 May 16	31.75000 -0.29	32.15	31.52	32.00	10,958,564
12 May 16	32.04000 +0.86	32.07	30.72	30.96	13,645,789
11 May 16	31.18000 +0.38	31.66	30.96	30.96	10,839,583
10 May 16	30.80000 +0.32	31.12	30.47	30.47	7,440,613
09 May 16	30.48000 -0.47	30.91	30.21	30.80	7,447,114
06 May 16	30.95000 -1.18	32.13	30.91	32.11	11,738,912
05 May 16	32.13000 +0.51	32.25	31.52	31.53	11,741,356
04 May 16	31.62000 +0.24	31.88	31.25	31.34	12,453,455
03 May 16	31.38000 +0.91	31.69	30.49	30.49	14,278,250
29 Apr 16	30.47000 +0.12	30.69	30.12	30.25	6,348,769
28 Apr 16	30.35000 -0.31	30.74	30.00	30.69	8,227,922
27 Apr 16	30.66000 -0.25	31.18	30.61	30.92	5,373,425
26 Apr 16	30.91000 -0.30	31.30	30.55	31.02	6,298,547
25 Apr 16	31.21000 +0.04	31.37	30.38	31.24	12,012,660
22 Apr 16	31.17000 +0.72	31.30	30.26	30.45	11,346,251
21 Apr 16	30.45000 +0.24	30.59	29.48	29.50	16,346,848
20 Apr 16	30.21000 -0.49	30.92	29.29	30.82	22,164,876
19 Apr 16	30.70000 -0.20	31.09	30.61	30.89	9,084,225
18 Apr 16	30.90000 -0.50	31.22	30.67	31.22	9,617,187
15 Apr 16	31.40000 +0.21	31.43	31.00	31.20	8,451,754
14 Apr 16	31.19000 +0.06	31.45	30.93	31.38	10,900,637
13 Apr 16	31.13000 +0.73	31.31	30.50	30.70	19,676,964
12 Apr 16	30.40000 -0.62	31.15	30.38	31.07	12,717,275
11 Apr 16	31.02000 +0.36	31.39	30.80	30.80	18,472,538
08 Apr 16	30.66000 -0.04	30.93	30.30	30.51	11,587,992
07 Apr 16	30.70000 -0.66	31.48	30.68	31.37	12,351,160
06 Apr 16	31.36000 -0.04	31.45	30.94	31.10	10,282,235
05 Apr 16	31.40000 +0.90	31.43	30.50	30.50	12,271,801
01 Apr 16	30.50000 -0.32	31.10	30.36	30.82	8,699,496
31 Mar 16	30.82000 -0.28	31.73	30.76	31.31	12,996,007
30 Mar 16	31.10000 +1.25	31.16	30.17	30.20	15,881,131
29 Mar 16	29.85000 -0.73	30.54	29.71	30.54	15,353,642
28 Mar 16	30.58000 -0.06	31.56	30.26	30.86	12,876,289
25 Mar 16	30.64000 -0.40	31.30	30.32	30.98	14,177,409
24 Mar 16	31.04000 -0.85	31.58	30.87	31.51	13,675,006
23 Mar 16	31.89000 +0.12	32.61	31.50	32.41	13,412,443
22 Mar 16	31.77000 -0.63	32.24	31.61	32.20	15,224,426
21 Mar 16	32.40000 +1.51	32.41	31.07	31.07	27,341,454
18 Mar 16	30.89000 +0.89	31.17	30.20	30.22	20,280,560
17 Mar 16	30.00000 +0.79	30.19	29.30	29.59	11,544,781
16 Mar 16	29.21000 -0.40	29.90	29.08	29.72	9,535,532
15 Mar 16	29.61000 +0.19	30.45	29.48	29.59	11,519,851
14 Mar 16	29.42000 +0.72	29.91	29.03	29.08	10,943,572
11 Mar 16	28.70000 +0.04	29.02	28.27	28.41	7,017,160
10 Mar 16	28.66000 -0.40	29.58	28.62	29.08	7,995,586
09 Mar 16	29.06000 -0.59	29.60	28.81	29.05	9,287,102
08 Mar 16	29.65000 -0.24	29.93	28.53	29.90	13,711,689
07 Mar 16	29.89000 -0.10	31.27	29.65	30.02	19,626,648
04 Mar 16	29.99000 +0.77	30.25	29.15	29.25	31,102,728
03 Mar 16	29.22000 -0.56	29.76	29.14	29.67	18,122,720
02 Mar 16	29.78000 +1.00	29.87	28.76	29.19	24,914,088
01 Mar 16	28.78000 +1.04	28.96	27.51	27.74	18,252,868
29 Feb 16	27.74000 -0.85	28.25	27.10	28.25	19,632,440
26 Feb 16	28.59000 +1.09	28.84	27.60	27.99	23,858,860
25 Feb 16	27.50000 -1.40	29.00	26.94	29.00	29,592,910
24 Feb 16	28.90000 +1.29	29.97	28.55	28.57	37,018,340
23 Feb 16	27.61000 -0.38	28.20	27.37	27.99	26,080,370
22 Feb 16	27.99000 +1.74	28.30	26.56	26.79	39,252,716
19 Feb 16	26.25000 -0.44	26.60	26.02	26.48	23,565,200
18 Feb 16	26.69000 -1.03	28.48	26.60	28.32	31,755,512
17 Feb 16	27.72000 +0.02	27.77	27.27	27.51	10,206,620
16 Feb 16	27.70000 +0.63	27.92	27.16	27.16	12,180,326
15 Feb 16	27.07000 +0.15	27.16	25.86	25.86	8,414,069
05 Feb 16	26.92000 -0.25	27.40	26.90	27.31	5,109,811
04 Feb 16	27.17000 +0.33	27.65	26.91	26.91	11,709,108
03 Feb 16	26.84000 -0.22	27.14	26.60	26.80	8,161,985
02 Feb 16	27.06000 +0.77	27.39	26.20	26.41	13,296,665
01 Feb 16	26.29000 -0.26	26.83	26.00	26.39	13,744,421
29 Jan 16	26.55000 +2.08	26.85	24.46	24.46	26,528,648
28 Jan 16	24.47000 -0.51	24.98	24.31	24.71	14,159,033
27 Jan 16	24.98000 +0.78	25.30	23.72	24.60	23,533,664
26 Jan 16	24.20000 -2.12	26.05	24.06	26.05	18,790,224
25 Jan 16	26.32000 +0.35	26.58	26.05	26.20	12,892,774
22 Jan 16	25.97000 -0.04	26.50	25.35	26.50	18,265,492
21 Jan 16	26.01000 -1.19	27.15	26.00	26.75	22,732,296
20 Jan 16	27.20000 -1.36	28.32	27.15	27.99	27,662,280
19 Jan 16	28.56000 +0.30	28.58	26.30	27.50	51,070,528
18 Jan 16	28.26000 -0.03	28.63	27.60	27.71	12,664,958
15 Jan 16	28.29000 -1.07	29.31	27.80	29.31	15,658,323
14 Jan 16	29.36000 +0.85	29.37	27.70	27.99	17,894,644
13 Jan 16	28.51000 -0.42	29.43	28.30	29.30	11,807,061
12 Jan 16	28.93000 -0.32	29.81	28.81	29.68	16,245,307
11 Jan 16	29.25000 -1.71	31.27	29.00	30.59	18,041,118
08 Jan 16	30.96000 +0.95	31.52	29.70	31.01	17,540,424
07 Jan 16	30.01000 -2.52	31.99	29.80	31.99	3,111,400
06 Jan 16	32.53000 +0.11	32.88	32.02	32.39	11,173,181
05 Jan 16	32.42000 +1.18	32.46	30.21	30.60	23,691,020
04 Jan 16	31.24000 -3.15	34.57	31.14	34.51	14,432,817
31 Dec 15	34.39000 -0.56	35.07	34.37	34.95	10,167,421
30 Dec 15	34.95000 +0.30	35.29	34.63	34.79	14,633,803
29 Dec 15	34.65000 +0.02	34.95	34.32	34.61	9,783,092
28 Dec 15	34.63000 -0.67	35.80	34.62	35.46	15,271,347
25 Dec 15	35.30000 +0.10	35.33	34.90	35.20	9,647,536
24 Dec 15	35.20000 -0.71	35.90	34.75	35.90	15,351,968
23 Dec 15	35.91000 -0.01	36.49	35.73	35.92	18,571,958
22 Dec 15	35.92000 -0.05	36.49	35.69	36.00	17,979,140
21 Dec 15	35.97000 +1.52	36.38	34.32	34.49	39,499,952
18 Dec 15	34.45000 -0.20	34.85	34.28	34.80	12,890,961
17 Dec 15	34.65000 +0.65	34.78	34.17	34.20	17,479,120
16 Dec 15	34.00000 -0.07	34.40	33.90	34.23	12,251,300
15 Dec 15	34.07000 +0.12	34.28	33.77	34.04	9,929,148
14 Dec 15	33.95000 +0.47	34.00	32.97	33.25	11,205,982
11 Dec 15	33.48000 -0.07	33.87	33.46	33.59	7,516,687
10 Dec 15	33.55000 -0.09	33.94	33.48	33.64	9,284,430
09 Dec 15	33.64000 -0.74	34.35	33.50	34.20	14,488,179
08 Dec 15	34.38000 -0.56	35.27	34.26	34.95	11,640,845
07 Dec 15	34.94000 +0.66	35.33	34.15	34.37	17,430,348
04 Dec 15	34.28000 -0.43	34.70	33.99	34.49	15,908,691
03 Dec 15	34.71000 -0.06	34.96	34.34	34.77	12,636,769
02 Dec 15	34.77000 +1.00	34.89	33.58	34.10	17,331,456
01 Dec 15	33.77000 +0.18	33.85	33.16	33.70	13,097,598
30 Nov 15	33.59000 +0.23	33.98	32.44	33.30	24,107,580
27 Nov 15	33.36000 -2.49	35.75	33.02	35.75	32,039,648
26 Nov 15	35.85000 -0.25	36.39	35.81	36.19	20,552,024
25 Nov 15	36.10000 +0.21	36.26	35.84	35.91	19,926,836
24 Nov 15	35.89000 -0.18	36.20	35.55	36.10	15,808,391
23 Nov 15	36.07000 +0.00	36.88	35.80	36.15	26,232,824
20 Nov 15	36.07000 -0.40	36.60	35.92	36.58	20,472,936
19 Nov 15	36.47000 +0.93	36.66	35.47	35.62	24,347,368
18 Nov 15	35.54000 -0.86	36.66	35.50	36.40	22,912,336
17 Nov 15	36.40000 -0.90	37.50	36.31	37.35	44,898,276
16 Nov 15	37.30000 +1.82	38.47	36.51	36.99	72,528,368
13 Nov 15	35.48000 -1.16	36.49	35.45	36.15	22,135,320
12 Nov 15	36.64000 +0.67	36.67	35.80	36.12	30,096,304
11 Nov 15	35.97000 -0.13	36.52	35.59	36.11	27,134,724
10 Nov 15	36.10000 -0.48	37.50	35.84	36.40	34,349,120
09 Nov 15	36.58000 +0.63	37.30	35.53	35.54	40,167,788
06 Nov 15	35.95000 +0.53	36.34	35.60	36.33	30,034,100
05 Nov 15	35.42000 +0.07	36.30	34.76	35.39	38,244,896
04 Nov 15	35.35000 +1.39	35.38	34.00	34.13	31,735,418
03 Nov 15	33.96000 -0.97	35.09	33.75	34.79	21,506,576
02 Nov 15	34.93000 +0.30	35.95	34.00	34.18	32,490,352
30 Oct 15	34.63000 +1.10	35.00	33.27	33.83	33,456,588
29 Oct 15	33.53000 -0.05	33.80	33.08	33.48	18,614,112
28 Oct 15	33.58000 -0.31	34.42	33.36	33.79	27,202,440
27 Oct 15	33.89000 -0.10	33.99	33.02	33.98	25,909,068
26 Oct 15	33.99000 -0.16	34.78	33.58	34.78	29,629,572
23 Oct 15	34.15000 -0.10	34.57	33.18	34.36	31,016,470
22 Oct 15	34.25000 +1.03	34.35	33.12	33.40	20,732,226
21 Oct 15	33.22000 -1.78	36.10	33.10	34.99	34,637,056
20 Oct 15	35.00000 -0.20	35.65	34.58	35.20	41,957,200
19 Oct 15	35.20000 -1.20	37.00	34.95	36.80	25,856,904
16 Oct 15	36.40000 +0.51	37.36	36.20	36.20	20,348,576
15 Oct 15	35.89000 +1.09	35.89	34.70	34.99	17,821,604
14 Oct 15	34.80000 -1.15	36.20	34.80	35.80	16,482,399
13 Oct 15	35.95000 +0.12	36.29	35.45	35.60	13,362,826
12 Oct 15	35.83000 +1.92	36.33	34.41	34.68	21,438,876
09 Oct 15	33.91000 -0.07	34.03	33.61	33.80	10,916,100
08 Oct 15	33.98000 +1.40	34.50	33.76	34.01	27,762,950
30 Sep 15	32.58000 +1.14	32.84	31.52	31.78	14,185,743
29 Sep 15	31.44000 -0.18	32.01	31.01	31.11	9,599,460
28 Sep 15	31.62000 +0.36	31.70	30.89	31.60	10,647,052
25 Sep 15	31.26000 -1.37	32.85	31.00	32.53	14,734,225
24 Sep 15	32.63000 +0.04	33.38	32.40	32.99	16,028,000
23 Sep 15	32.59000 -0.26	33.35	32.33	32.41	15,204,245
22 Sep 15	32.85000 -0.45	33.47	32.54	33.40	18,205,364
21 Sep 15	33.30000 +1.40	33.56	31.36	31.75	25,526,972
18 Sep 15	31.90000 +0.88	32.32	31.49	31.81	21,792,172
17 Sep 15	31.02000 +0.22	32.88	30.00	30.07	39,670,960
16 Sep 15	30.80000 +2.32	31.28	28.41	28.67	25,709,960
15 Sep 15	28.48000 -1.09	29.49	28.01	28.85	29,958,608
14 Sep 15	29.57000 -3.28	33.58	29.57	33.30	30,840,688
11 Sep 15	32.85000 +1.18	32.93	31.20	31.50	27,117,492
10 Sep 15	31.67000 -1.59	32.94	30.63	32.50	33,126,300
09 Sep 15	33.26000 +0.87	35.62	30.20	30.20	73,038,272
08 Jul 15	32.39000 -0.85	33.89	29.92	30.30	124,610,832
07 Jul 15	33.24000 -2.66	35.20	32.50	34.50	104,089,872
06 Jul 15	35.90000 -2.40	41.97	34.55	41.97	96,547,896
03 Jul 15	38.30000 -3.50	43.01	37.62	41.00	72,671,328
02 Jul 15	41.80000 -0.98	43.87	40.00	42.50	63,493,728
01 Jul 15	42.78000 -2.02	46.39	41.50	44.30	80,226,544
30 Jun 15	44.80000 +4.01	44.87	38.50	40.00	94,161,272
29 Jun 15	40.79000 +0.20	42.70	36.58	42.39	83,781,640
26 Jun 15	40.59000 -3.11	43.50	39.34	42.63	63,692,448
25 Jun 15	43.70000 -0.55	45.77	43.00	44.00	58,956,556
24 Jun 15	44.25000 +1.56	44.99	43.04	44.11	61,137,404
23 Jun 15	42.69000 +3.88	42.69	37.95	39.00	72,324,544
19 Jun 15	38.81000 -3.04	41.60	38.62	41.60	43,274,016
18 Jun 15	41.85000 -1.60	43.86	41.70	42.80	34,092,648
17 Jun 15	43.45000 +1.47	44.00	41.60	41.66	38,728,312
16 Jun 15	41.98000 -2.30	43.97	41.50	43.05	49,297,180
15 Jun 15	44.28000 -3.17	47.30	44.20	47.30	63,354,716
12 Jun 15	47.45000 +0.23	49.19	47.38	47.60	65,798,988
11 Jun 15	47.22000 +0.51	47.66	46.20	46.60	59,017,320
10 Jun 15	46.71000 +1.76	47.75	44.01	44.59	69,713,024
09 Jun 15	44.95000 -0.62	46.38	44.57	45.10	45,315,848
08 Jun 15	45.57000 -0.27	46.46	43.60	46.00	54,539,772
05 Jun 15	45.84000 +1.44	46.98	44.78	44.78	60,532,848
04 Jun 15	44.40000 -1.00	45.50	41.05	45.42	64,512,248
03 Jun 15	45.40000 -1.81	47.79	44.68	47.50	60,367,460
02 Jun 15	47.21000 +0.29	47.88	46.00	46.99	67,894,464
01 Jun 15	46.92000 +1.56	47.58	44.71	45.49	72,356,176
29 May 15	45.36000 +0.18	46.97	41.02	44.30	96,144,752
28 May 15	45.18000 -5.02	51.36	45.18	51.00	136,080,608
27 May 15	50.20000 -2.10	56.00	50.00	55.99	139,687,600
26 May 15	52.30000 +0.86	56.48	49.50	52.00	118,375,960
25 May 15	51.44000 +4.68	51.44	45.85	46.76	108,648,728
22 May 15	46.76000 +1.66	49.61	45.51	48.00	93,324,744
21 May 15	45.10000 +4.10	45.10	41.90	42.47	47,835,932
20 May 15	41.00000 +1.52	43.34	39.79	40.58	61,052,264
19 May 15	39.48000 +3.59	39.48	36.50	37.85	53,242,848
18 May 15	35.89000 +1.01	36.34	34.58	34.77	36,160,036
15 May 15	34.88000 +0.34	35.45	34.01	34.55	32,068,492
14 May 15	34.54000 -1.14	36.48	34.48	36.47	36,856,576
13 May 15	35.68000 +0.34	36.88	34.65	35.32	47,874,552
12 May 15	35.34000 +0.34	36.01	34.33	34.75	51,633,744
11 May 15	35.00000 +0.73	35.30	33.70	34.21	52,404,712
08 May 15	34.27000 +2.20	34.38	32.30	32.52	51,131,476
07 May 15	32.07000 +0.72	32.50	31.26	31.40	29,053,320
06 May 15	31.35000 +0.24	32.48	31.19	31.49	30,047,388
05 May 15	31.11000 -1.62	32.60	30.97	32.57	32,037,244
04 May 15	32.73000 -0.02	33.28	32.51	32.96	30,042,544
30 Apr 15	32.75000 +0.55	33.38	32.20	32.36	38,207,140
29 Apr 15	32.20000 +0.30	32.70	31.60	31.86	30,080,048
28 Apr 15	31.90000 -0.80	33.85	31.46	33.21	44,416,664
27 Apr 15	32.70000 +0.10	34.21	32.42	32.75	42,999,440
24 Apr 15	32.60000 -0.77	33.30	31.84	32.93	46,042,608
23 Apr 15	33.37000 +0.64	34.24	32.10	32.76	59,161,040
22 Apr 15	32.73000 +1.37	32.98	31.80	32.05	57,536,380
21 Apr 15	31.36000 +1.78	31.40	29.93	29.93	41,976,360
20 Apr 15	29.58000 -0.92	30.33	29.38	30.33	40,106,756
17 Apr 15	30.50000 -0.29	31.66	30.36	31.13	42,387,232
16 Apr 15	30.79000 +1.05	31.05	29.03	29.66	36,428,084
15 Apr 15	29.74000 -1.26	30.90	29.66	30.89	39,342,808
14 Apr 15	31.00000 -1.00	32.35	31.00	32.00	40,223,000
13 Apr 15	32.00000 -0.05	32.85	31.81	32.30	48,644,348
10 Apr 15	32.05000 +1.02	32.40	30.70	31.02	40,208,176
09 Apr 15	31.03000 -0.67	31.72	30.42	31.72	42,963,920
08 Apr 15	31.70000 -0.30	32.25	30.60	32.00	57,807,068
07 Apr 15	32.00000 -0.17	33.59	32.00	32.30	63,502,060
03 Apr 15	32.17000 +0.00	32.70	31.50	32.20	42,732,296
02 Apr 15	32.17000 +0.93	33.22	31.28	31.28	51,774,536
01 Apr 15	31.24000 +0.54	31.36	30.30	30.60	59,518,064
31 Mar 15	30.70000 +2.01	31.49	28.71	28.75	85,860,576
30 Mar 15	28.69000 +0.13	29.00	28.57	28.59	39,304,088
27 Mar 15	28.56000 -0.11	29.00	28.48	28.68	29,724,802
26 Mar 15	28.67000 -0.68	29.34	28.62	29.34	32,686,220
25 Mar 15	29.35000 +0.14	29.76	28.87	29.25	44,981,884
24 Mar 15	29.21000 -0.64	29.88	28.80	29.85	49,813,272
23 Mar 15	29.85000 +0.83	29.86	28.91	29.11	56,748,700
20 Mar 15	29.02000 -0.14	29.59	28.97	29.16	34,064,384
19 Mar 15	29.16000 +0.19	29.24	28.75	28.97	41,039,528
18 Mar 15	28.97000 -0.26	29.22	28.39	29.22	55,488,152
17 Mar 15	29.23000 -0.16	29.89	28.90	29.69	45,297,080
16 Mar 15	29.39000 +1.14	29.59	28.25	28.50	37,713,668
13 Mar 15	28.25000 +0.23	28.64	27.98	28.28	26,995,036
12 Mar 15	28.02000 +0.17	28.75	27.80	28.40	24,278,728
11 Mar 15	27.85000 -0.50	28.25	27.60	28.25	23,546,760
10 Mar 15	28.35000 +0.85	28.95	27.17	27.44	37,839,532
09 Mar 15	27.50000 +0.70	27.62	26.26	26.90	25,616,464
06 Mar 15	26.80000 -0.42	27.33	26.80	27.25	20,791,484
05 Mar 15	27.22000 -0.52	27.68	26.75	27.68	40,734,400
04 Mar 15	27.74000 +0.38	27.89	27.00	27.09	46,041,180
03 Mar 15	27.36000 -2.22	28.76	26.62	27.00	110,849,792
27 Feb 15	29.58000 +0.13	30.25	29.30	29.47	16,900,076
26 Feb 15	29.45000 +0.22	29.60	28.85	29.23	11,800,590
25 Feb 15	29.23000 -0.36	30.40	28.90	29.61	18,463,524
17 Feb 15	29.59000 -0.51	30.28	29.58	30.25	14,150,457
16 Feb 15	30.10000 +0.60	30.18	29.20	29.60	18,862,458
13 Feb 15	29.50000 -0.08	30.10	29.02	29.90	20,456,146
12 Feb 15	29.58000 +0.06	29.84	29.09	29.28	19,447,034
11 Feb 15	29.52000 +0.87	30.45	28.70	28.98	42,081,788
10 Feb 15	28.65000 +2.03	28.65	26.40	26.80	27,307,024
09 Feb 15	26.62000 +0.11	27.20	25.90	26.51	11,279,961
06 Feb 15	26.51000 -0.49	27.22	26.01	26.88	14,285,189
05 Feb 15	27.00000 -0.82	28.28	26.70	28.05	21,734,762
04 Feb 15	27.82000 +0.04	28.30	27.62	27.93	13,125,245
03 Feb 15	27.78000 +0.29	28.18	27.55	27.88	16,497,232
02 Feb 15	27.49000 +0.83	27.68	26.20	26.22	17,153,122
30 Jan 15	26.66000 -0.76	27.76	26.48	27.25	16,809,680
29 Jan 15	27.42000 -0.59	27.90	27.23	27.51	14,782,263
28 Jan 15	28.01000 -0.79	28.80	27.80	28.74	19,400,040
27 Jan 15	28.80000 +0.88	28.88	27.68	28.53	27,529,956
26 Jan 15	27.92000 +0.40	28.40	27.08	27.88	17,241,332
23 Jan 15	27.52000 -1.14	29.00	27.30	28.95	26,751,660
22 Jan 15	28.66000 -0.33	29.36	28.60	29.12	19,583,588
21 Jan 15	28.99000 +0.34	29.65	28.12	28.66	27,375,236
20 Jan 15	28.65000 +1.40	28.98	27.25	27.43	28,830,972
19 Jan 15	27.25000 -0.32	29.00	26.41	26.80	34,071,496
16 Jan 15	27.57000 +1.26	27.76	26.18	26.29	23,101,808
15 Jan 15	26.31000 -0.44	26.88	26.13	26.70	17,594,752
14 Jan 15	26.75000 -1.00	27.85	26.38	27.65	20,540,960
13 Jan 15	27.75000 +0.54	28.10	26.85	27.51	29,150,048
12 Jan 15	27.21000 +0.83	27.53	26.50	26.50	25,656,268
09 Jan 15	26.38000 +0.64	27.13	25.55	25.61	34,852,780
08 Jan 15	25.74000 -0.01	26.50	25.70	26.00	25,754,284
07 Jan 15	25.75000 -0.18	26.27	25.00	25.80	26,161,180
06 Jan 15	25.93000 +1.67	26.20	23.80	24.00	40,652,280
05 Jan 15	24.26000 +1.89	24.61	22.22	22.44	38,906,032
31 Dec 14	22.37000 +0.19	22.66	21.93	22.02	18,797,164
30 Dec 14	22.18000 -0.49	23.13	21.80	22.61	21,141,308
29 Dec 14	22.67000 -0.43	23.49	22.60	23.19	20,747,948
26 Dec 14	23.10000 +0.58	23.23	22.21	22.59	21,984,244
25 Dec 14	22.52000 +0.31	22.73	22.01	22.28	15,905,689
24 Dec 14	22.21000 +0.14	22.33	21.53	22.21	17,216,612
23 Dec 14	22.07000 -0.13	22.75	22.00	22.08	16,834,566
22 Dec 14	22.20000 -0.35	22.54	21.66	22.54	19,185,692
19 Dec 14	22.55000 -0.53	23.13	22.35	23.08	17,908,476
18 Dec 14	23.08000 -0.07	23.37	22.62	23.24	21,054,876
17 Dec 14	23.15000 -0.13	23.50	22.32	23.28	22,575,872
16 Dec 14	23.28000 -0.67	24.10	23.00	24.00	21,838,522
15 Dec 14	23.95000 +0.47	24.15	23.38	23.51	20,747,980
12 Dec 14	23.48000 -0.57	24.32	23.40	24.32	19,954,868
11 Dec 14	24.05000 +0.67	24.75	23.03	23.45	34,524,692
10 Dec 14	23.38000 +1.68	23.64	21.85	21.97	33,623,680
09 Dec 14	21.70000 -0.50	24.30	21.10	23.11	54,297,208
05 Dec 14	22.20000 -0.13	22.66	21.10	22.66	40,009,068
04 Dec 14	22.33000 +0.67	22.58	21.70	21.88	38,108,176
03 Dec 14	21.66000 +1.09	21.88	20.56	20.58	42,576,664
02 Dec 14	20.57000 +0.06	20.78	20.21	20.40	27,838,728
01 Dec 14	20.51000 +1.18	20.59	19.17	19.35	43,921,180
28 Nov 14	19.33000 -0.41	19.86	19.18	19.74	24,873,724
27 Nov 14	19.74000 +0.41	19.88	19.30	19.40	27,721,524
26 Nov 14	19.33000 -0.17	19.52	19.25	19.50	13,380,889
25 Nov 14	19.50000 +0.48	19.53	19.03	19.05	17,098,250
24 Nov 14	19.02000 +0.07	19.29	18.91	19.16	15,612,848
21 Nov 14	18.95000 +0.22	18.99	18.74	18.80	7,424,034
20 Nov 14	18.73000 -0.21	18.91	18.68	18.90	7,706,767
19 Nov 14	18.94000 -0.19	19.32	18.85	19.10	8,122,488
18 Nov 14	19.13000 -0.10	19.37	19.06	19.23	7,204,448
17 Nov 14	19.23000 +0.23	19.39	18.85	18.88	11,628,830
14 Nov 14	19.00000 -0.14	19.15	18.84	18.90	8,293,548
13 Nov 14	19.14000 -0.52	19.65	18.66	19.65	28,181,010
12 Nov 14	19.66000 -0.09	20.00	19.53	19.65	13,881,318
11 Nov 14	19.75000 -0.25	20.16	19.60	20.08	21,388,700
10 Nov 14	20.00000 +0.12	20.24	19.76	19.91	23,716,012
07 Nov 14	19.88000 +0.28	19.90	19.50	19.61	23,661,664
06 Nov 14	19.60000 +0.02	19.74	19.48	19.69	14,463,576
05 Nov 14	19.58000 -0.35	19.92	19.55	19.92	18,639,668
04 Nov 14	19.93000 -0.24	20.25	19.68	20.19	19,133,512
03 Nov 14	20.17000 +0.10	20.30	19.77	19.99	23,935,484
31 Oct 14	20.07000 -0.11	20.27	19.78	20.20	21,622,900
30 Oct 14	20.18000 +0.38	20.20	19.64	19.87	31,106,916
29 Oct 14	19.80000 +0.07	20.00	19.71	19.76	18,445,476
28 Oct 14	19.73000 +0.60	19.75	19.19	19.20	18,683,602
27 Oct 14	19.13000 -0.28	19.36	19.00	19.35	13,614,810
24 Oct 14	19.41000 -0.10	19.78	19.38	19.56	12,091,405
23 Oct 14	19.51000 -0.33	19.90	19.33	19.81	13,974,270
22 Oct 14	19.84000 +0.19	19.96	19.63	19.71	19,914,014
21 Oct 14	19.65000 -0.24	20.02	19.60	19.80	17,942,300
20 Oct 14	19.89000 +0.22	20.10	19.72	19.75	34,704,600
17 Oct 14	19.67000 +0.54	19.75	18.78	19.28	37,641,480
16 Oct 14	19.13000 +0.39	19.88	19.08	19.35	42,129,176
15 Oct 14	18.74000 +0.23	18.77	18.41	18.51	10,824,870
14 Oct 14	18.51000 -0.15	18.78	18.40	18.66	16,376,767
13 Oct 14	18.66000 -0.49	19.03	18.52	19.03	21,963,694
10 Oct 14	19.15000 -0.17	19.26	18.77	19.18	24,372,582
09 Oct 14	19.32000 -0.10	19.48	19.01	19.45	16,275,124
08 Oct 14	19.42000 +0.15	19.45	19.18	19.44	15,855,582
30 Sep 14	19.27000 -0.03	19.42	19.01	19.33	18,766,180
29 Sep 14	19.30000 +0.74	19.48	18.68	18.68	24,449,312
26 Sep 14	18.56000 -0.34	18.87	18.45	18.80	13,965,189
25 Sep 14	18.90000 -0.05	19.25	18.83	19.06	15,076,790
24 Sep 14	18.95000 +0.26	19.08	18.51	18.59	18,074,500
23 Sep 14	18.69000 +0.05	18.72	18.51	18.62	10,827,046
22 Sep 14	18.64000 -0.55	19.17	18.40	19.06	17,145,756
19 Sep 14	19.19000 +0.40	19.25	18.80	18.81	14,141,002
18 Sep 14	18.79000 +0.03	18.95	18.41	18.60	12,544,963
17 Sep 14	18.76000 -0.08	19.43	18.58	19.36	24,038,004
16 Sep 14	18.84000 -1.26	20.14	18.75	20.10	27,314,160
15 Sep 14	20.10000 +0.15	20.18	19.65	19.98	19,266,336
12 Sep 14	19.95000 +0.08	19.98	19.75	19.84	9,534,233
11 Sep 14	19.87000 -0.23	20.28	19.80	20.00	13,682,762
10 Sep 14	20.10000 +0.11	20.31	19.78	19.95	12,600,174
09 Sep 14	19.99000 -0.36	20.35	19.88	20.35	18,015,200
05 Sep 14	20.35000 -0.32	20.90	20.23	20.71	17,992,904
04 Sep 14	20.67000 +0.28	20.73	20.22	20.46	19,128,792
03 Sep 14	20.39000 +0.43	20.50	19.99	19.99	17,935,068
02 Sep 14	19.96000 +0.06	20.07	19.80	19.94	13,969,301
01 Sep 14	19.90000 +0.10	19.98	19.65	19.85	12,705,019
29 Aug 14	19.80000 +0.22	19.90	19.57	19.66	8,065,904
28 Aug 14	19.58000 -0.42	20.26	19.58	20.00	12,841,964
27 Aug 14	20.00000 +0.36	20.64	19.93	19.98	19,202,454
26 Aug 14	19.64000 -0.18	20.17	19.53	19.68	13,814,583
25 Aug 14	19.82000 -0.15	20.09	19.61	20.00	11,535,224
22 Aug 14	19.97000 +0.65	20.27	19.38	19.38	24,484,668
21 Aug 14	19.32000 +0.12	19.35	19.05	19.20	11,396,008
20 Aug 14	19.20000 -0.13	19.45	19.05	19.32	12,424,977
19 Aug 14	19.33000 +0.38	19.33	18.81	18.91	23,175,116
18 Aug 14	18.95000 +0.01	19.16	18.76	19.06	12,169,254
15 Aug 14	18.94000 +0.27	19.15	18.51	18.70	14,206,327
14 Aug 14	18.67000 -0.41	19.07	18.52	19.01	16,141,017
13 Aug 14	19.08000 -0.05	19.38	18.84	19.15	15,553,973
12 Aug 14	19.13000 -0.01	19.25	19.00	19.15	9,540,598
11 Aug 14	19.14000 +0.15	19.24	18.95	19.04	13,725,192
08 Aug 14	18.99000 +0.31	19.16	18.60	18.83	17,558,260
07 Aug 14	18.68000 +0.11	19.66	18.65	18.88	21,937,244
06 Aug 14	18.57000 -0.29	18.78	18.42	18.53	15,757,630
05 Aug 14	18.86000 +0.37	18.86	18.14	18.49	20,022,434
04 Aug 14	18.49000 -0.21	18.88	18.30	18.70	19,902,834
01 Aug 14	18.70000 -0.19	19.06	18.49	18.70	19,290,922
31 Jul 14	18.89000 +0.28	18.95	18.20	18.59	19,200,240
30 Jul 14	18.61000 +0.04	19.13	18.25	18.35	37,668,940
29 Jul 14	18.57000 +1.06	18.68	17.38	17.53	48,007,104
28 Jul 14	17.51000 +0.43	17.84	17.04	17.21	32,437,904
25 Jul 14	17.08000 +0.22	17.18	16.86	16.86	14,736,433
24 Jul 14	16.86000 -0.24	17.26	16.65	17.06	19,390,248
23 Jul 14	17.10000 +0.14	17.47	16.83	16.95	27,878,274
22 Jul 14	16.96000 -0.06	17.15	16.70	16.90	22,866,558
21 Jul 14	17.02000 +1.22	17.10	16.05	16.18	48,110,808
18 Jul 14	15.80000 +0.32	15.87	15.41	15.43	15,696,347
17 Jul 14	15.48000 -0.31	15.87	15.37	15.85	15,354,312
16 Jul 14	15.79000 -0.21	16.04	15.73	15.99	10,248,792
15 Jul 14	16.00000 +0.25	16.08	15.72	15.81	13,114,677
14 Jul 14	15.75000 +0.29	15.75	15.48	15.56	12,632,822
11 Jul 14	15.46000 -0.16	15.71	15.41	15.54	14,582,324
10 Jul 14	15.62000 -0.61	16.23	15.36	16.14	33,985,816
09 Jul 14	16.23000 -0.66	16.74	16.06	16.74	27,820,468
08 Jul 14	16.89000 -0.11	16.99	16.75	16.99	8,451,123
07 Jul 14	17.00000 +0.03	17.18	16.78	17.00	11,262,359
04 Jul 14	16.97000 -0.02	17.09	16.95	16.99	9,985,809
03 Jul 14	16.99000 +0.06	17.16	16.93	16.94	17,639,660
02 Jul 14	16.93000 -0.24	17.23	16.85	17.20	15,428,050
01 Jul 14	17.17000 +0.23	17.28	16.94	16.94	31,327,554
30 Jun 14	16.94000 +0.02	17.02	16.71	17.00	25,293,280
27 Jun 14	16.92000 +0.04	16.95	16.73	16.87	14,089,586
26 Jun 14	16.88000 +0.05	16.92	16.70	16.78	14,058,961
25 Jun 14	16.83000 +0.18	16.95	16.52	16.62	11,459,793
24 Jun 14	16.65000 +0.12	16.69	16.46	16.54	8,317,693
23 Jun 14	16.53000 +0.09	16.74	16.38	16.44	11,436,417
20 Jun 14	16.44000 +0.14	16.47	16.22	16.30	12,114,123
19 Jun 14	16.30000 -0.55	17.02	16.25	16.85	14,358,077
18 Jun 14	16.85000 +0.06	17.03	16.61	16.79	12,865,797
17 Jun 14	16.79000 -0.29	17.12	16.71	17.09	14,003,623
16 Jun 14	17.08000 +0.05	17.11	16.72	16.98	21,370,004
13 Jun 14	17.03000 +0.03	17.07	16.82	17.06	20,915,572
12 Jun 14	17.00000 -0.06	17.01	16.73	16.93	12,024,057
11 Jun 14	17.06000 -0.22	17.30	16.70	17.20	16,932,126
10 Jun 14	17.28000 +0.35	17.32	16.85	16.85	11,833,423
09 Jun 14	16.93000 -0.92	17.78	16.88	17.78	23,749,406
06 Jun 14	17.85000 -0.15	18.16	17.80	18.10	4,880,137
05 Jun 14	18.00000 -0.18	18.15	17.83	18.06	6,991,252
04 Jun 14	18.18000 -0.10	18.33	17.66	18.29	7,481,815
03 Jun 14	18.28000 +0.26	18.38	18.02	18.02	9,768,811
30 May 14	18.02000 +0.05	18.18	17.80	18.05	5,692,040
29 May 14	17.97000 -0.14	18.23	17.92	18.11	8,432,975
28 May 14	18.11000 +0.51	18.24	17.48	17.60	17,587,724
27 May 14	17.60000 +0.06	17.75	17.36	17.48	12,533,631
26 May 14	17.54000 -0.24	17.89	17.28	17.78	25,747,976
23 May 14	17.78000 -0.47	18.38	17.13	18.38	27,621,028
22 May 14	18.25000 -0.76	19.00	18.20	19.00	16,603,116
21 May 14	19.01000 -0.34	19.18	18.70	19.12	10,124,597
20 May 14	19.35000 +0.25	19.55	19.17	19.18	6,837,135
19 May 14	19.10000 -0.23	19.38	19.00	19.32	4,383,426
16 May 14	19.33000 +0.19	19.42	18.96	19.25	7,274,810
15 May 14	19.14000 -0.23	19.45	18.96	19.31	5,094,625
14 May 14	19.37000 -0.09	19.60	19.15	19.46	4,587,810
13 May 14	19.46000 +0.04	19.85	19.35	19.50	10,018,658
12 May 14	19.42000 +0.37	19.65	19.02	19.14	11,481,571
09 May 14	19.05000 -0.01	19.19	18.61	19.11	6,441,805
08 May 14	19.06000 +0.07	19.18	18.81	19.00	6,129,848
07 May 14	18.99000 -0.41	19.37	18.90	19.37	7,736,833
06 May 14	19.40000 +0.46	19.83	18.80	18.90	19,945,214
05 May 14	18.94000 -0.08	19.15	18.51	19.03	8,268,812
30 Apr 14	19.02000 +0.58	19.18	18.30	18.38	8,589,840
29 Apr 14	18.44000 +0.26	18.56	18.13	18.28	4,625,770
28 Apr 14	18.18000 -0.27	18.59	18.04	18.45	6,667,784
25 Apr 14	18.45000 -0.39	18.98	18.40	18.84	6,918,186
24 Apr 14	18.84000 -0.35	19.29	18.76	19.20	8,915,643
23 Apr 14	19.19000 -0.13	19.55	18.80	19.39	8,879,012
22 Apr 14	19.32000 +0.13	19.88	18.55	19.60	17,093,736
21 Apr 14	19.19000 +0.30	19.57	18.70	18.86	17,775,408
18 Apr 14	18.89000 -0.14	19.17	18.66	18.83	6,397,466
17 Apr 14	19.03000 -0.12	19.35	18.50	19.15	9,724,315
16 Apr 14	19.15000 +0.12	19.56	18.91	19.02	9,212,934
15 Apr 14	19.03000 +0.04	19.63	18.76	18.87	14,414,182
14 Apr 14	18.99000 +0.59	19.05	18.30	18.38	8,308,243
11 Apr 14	18.40000 -0.44	18.85	18.30	18.81	12,412,008
10 Apr 14	18.84000 -0.22	19.20	18.77	19.00	10,297,170
09 Apr 14	19.06000 +0.01	19.29	18.79	19.05	11,810,812
08 Apr 14	19.05000 +0.24	19.32	18.48	18.69	15,390,801
04 Apr 14	18.81000 +0.40	18.92	18.16	18.42	15,380,840
03 Apr 14	18.41000 +0.74	18.81	17.65	17.70	24,355,780
02 Apr 14	17.67000 -0.02	17.74	17.33	17.69	9,862,995
01 Apr 14	17.69000 +0.24	17.73	17.35	17.45	13,130,547
31 Mar 14	17.45000 +0.24	17.48	17.20	17.43	10,199,436
28 Mar 14	17.21000 -0.19	17.45	17.10	17.35	9,478,755
27 Mar 14	17.40000 -0.63	18.07	17.12	18.01	20,458,908
26 Mar 14	18.03000 +0.19	18.15	17.85	17.85	10,868,775
25 Mar 14	17.84000 -0.31	18.35	17.78	18.16	13,536,988
24 Mar 14	18.15000 -0.12	18.38	17.90	18.28	14,363,506
21 Mar 14	18.27000 +0.51	18.45	17.50	17.70	18,419,932
20 Mar 14	17.76000 -0.87	18.42	17.70	18.40	41,898,880
19 Mar 14	18.63000 -1.87	20.46	18.45	20.43	50,555,828
18 Mar 14	20.50000 -0.33	21.07	20.45	20.88	14,099,453
17 Mar 14	20.83000 +0.17	21.21	20.70	21.00	12,524,484
14 Mar 14	20.66000 +0.10	20.99	20.50	20.55	9,806,744
13 Mar 14	20.56000 -0.14	20.84	20.47	20.72	10,596,153
12 Mar 14	20.70000 -0.40	21.08	20.60	21.00	9,374,524
11 Mar 14	21.10000 +0.20	21.60	20.26	20.89	16,168,611
10 Mar 14	20.90000 +0.13	21.29	20.70	20.76	17,937,494
07 Mar 14	20.77000 -0.21	21.21	20.66	20.91	15,460,573
06 Mar 14	20.98000 -0.94	21.78	20.85	21.78	21,899,926
05 Mar 14	21.92000 -0.43	22.32	21.81	22.32	10,615,079
04 Mar 14	22.35000 -0.55	22.78	21.75	22.76	16,359,907
03 Mar 14	22.90000 +0.91	23.49	22.45	23.23	23,375,264
28 Feb 14	21.99000 +0.51	22.12	21.30	21.42	12,728,706
27 Feb 14	21.48000 -0.36	21.99	21.33	21.83	11,556,717
26 Feb 14	21.84000 -0.24	22.03	21.08	21.60	16,536,931
25 Feb 14	22.08000 -1.52	23.65	21.24	23.55	45,267,268
24 Feb 14	23.60000 +0.14	23.95	23.19	23.75	21,586,994
21 Feb 14	23.46000 +1.11	24.51	22.40	22.45	32,801,172
20 Feb 14	22.35000 -0.57	23.30	22.05	23.00	23,031,786
19 Feb 14	22.92000 +0.91	22.96	22.10	22.25	33,529,896
18 Feb 14	22.01000 +0.36	22.25	21.50	21.75	23,732,296
17 Feb 14	21.65000 +0.32	21.90	21.43	21.45	21,911,288
14 Feb 14	21.33000 +0.05	21.42	20.99	21.28	20,235,932
13 Feb 14	21.28000 -0.02	21.66	21.10	21.28	19,432,228
12 Feb 14	21.30000 -0.34	21.68	20.96	21.64	25,980,832
11 Feb 14	21.64000 -0.58	22.37	21.20	22.17	21,468,148
10 Feb 14	22.22000 +0.97	22.50	21.21	21.58	20,748,594
07 Feb 14	21.25000 +0.04	21.30	20.91	20.99	9,725,732
30 Jan 14	21.21000 +0.01	21.36	20.98	21.20	6,102,818
29 Jan 14	21.20000 -0.27	21.77	21.10	21.45	9,820,057
28 Jan 14	21.47000 -0.55	22.24	20.87	22.21	17,552,252
27 Jan 14	22.02000 -0.53	22.89	21.85	22.58	15,016,496
24 Jan 14	22.55000 +0.12	23.67	22.50	23.00	21,429,568
23 Jan 14	22.43000 +0.58	22.56	21.65	21.87	14,197,642
22 Jan 14	21.85000 +0.70	22.29	21.10	21.15	15,398,626
21 Jan 14	21.15000 +0.28	21.62	20.90	20.90	7,359,211
20 Jan 14	20.87000 -0.67	21.75	20.21	21.50	16,454,256
17 Jan 14	21.54000 -0.44	22.28	21.50	21.86	7,825,739
16 Jan 14	21.98000 -0.46	22.67	21.90	22.40	10,019,795
15 Jan 14	22.44000 +1.03	22.75	21.50	21.56	10,773,136
14 Jan 14	21.41000 +0.31	21.46	21.06	21.10	6,792,670
13 Jan 14	21.10000 +0.05	21.53	20.90	21.05	13,101,494
10 Jan 14	21.05000 -0.35	21.60	20.74	21.40	14,580,493
09 Jan 14	21.40000 -0.60	22.49	21.10	22.00	12,973,945
08 Jan 14	22.00000 -0.56	22.85	21.81	22.56	14,218,951
07 Jan 14	22.56000 -0.44	23.01	22.40	22.60	8,229,973
06 Jan 14	23.00000 -0.40	23.40	22.72	23.40	8,050,905
03 Jan 14	23.40000 +0.35	23.62	22.98	23.20	11,158,972
02 Jan 14	23.05000 +0.07	23.72	22.25	22.50	17,718,976
31 Dec 13	22.98000 +0.42	23.10	22.40	22.56	8,046,027
30 Dec 13	22.56000 -0.67	23.43	22.45	23.23	12,380,702
27 Dec 13	23.23000 +0.35	23.64	22.90	23.00	9,113,113
26 Dec 13	22.88000 -1.18	23.85	22.86	23.75	11,098,665
25 Dec 13	24.06000 +0.49	24.30	23.33	23.56	10,993,899
24 Dec 13	23.57000 +0.72	23.65	22.89	22.96	8,760,438
23 Dec 13	22.85000 -0.54	23.37	22.82	23.30	6,267,130
20 Dec 13	23.39000 +0.36	23.40	22.80	23.24	10,323,424
19 Dec 13	23.03000 -0.27	23.30	22.91	23.15	8,372,392
18 Dec 13	23.30000 +0.16	23.46	22.80	23.40	6,146,752
17 Dec 13	23.14000 +0.04	23.57	22.83	23.18	6,020,940
16 Dec 13	23.10000 -0.53	23.72	23.09	23.59	5,966,709
13 Dec 13	23.63000 +0.22	23.70	22.99	22.99	4,915,634
12 Dec 13	23.41000 +0.21	23.60	23.09	23.23	4,989,819
11 Dec 13	23.20000 -0.07	23.39	23.00	23.18	6,141,785
10 Dec 13	23.27000 +0.58	23.43	22.85	22.90	11,392,120
09 Dec 13	22.69000 +0.88	22.94	22.24	22.26	12,116,975
06 Dec 13	21.81000 -0.70	22.70	21.70	22.51	14,447,708
05 Dec 13	22.51000 -0.90	23.62	22.50	23.45	13,983,266
04 Dec 13	23.41000 -0.47	24.03	23.33	23.85	14,561,659
03 Dec 13	23.88000 +0.52	24.12	22.89	23.33	9,324,704
02 Dec 13	23.36000 -1.36	24.21	23.10	24.08	12,731,724
29 Nov 13	24.72000 -0.23	25.03	24.53	24.95	6,204,945
28 Nov 13	24.95000 +0.31	25.10	24.46	24.74	8,499,606
27 Nov 13	24.64000 +0.57	24.70	23.95	24.01	7,878,657
26 Nov 13	24.07000 -0.03	24.36	23.75	24.10	7,416,814
25 Nov 13	24.10000 -0.61	24.71	23.90	24.60	10,202,549
22 Nov 13	24.71000 -0.27	25.18	24.61	25.13	4,735,143
21 Nov 13	24.98000 -0.30	25.16	24.72	25.16	5,739,103
20 Nov 13	25.28000 +0.32	25.45	24.79	25.24	7,451,579
19 Nov 13	24.96000 -0.58	25.77	24.89	25.50	9,531,139
18 Nov 13	25.54000 +0.15	25.88	25.16	25.70	11,752,981
15 Nov 13	25.39000 +0.26	25.69	25.14	25.15	12,650,766
14 Nov 13	25.13000 +0.28	25.38	24.30	25.10	9,245,455
13 Nov 13	24.85000 +0.50	25.35	24.60	24.66	9,829,975
12 Nov 13	24.35000 -0.15	24.90	24.01	24.78	4,471,729
11 Nov 13	24.50000 +0.80	25.00	23.61	23.80	7,059,434
08 Nov 13	23.70000 -0.05	23.89	23.32	23.32	5,537,146
07 Nov 13	23.75000 -0.67	24.60	23.51	24.42	6,729,763
06 Nov 13	24.42000 -0.47	25.14	24.42	24.84	6,697,632
05 Nov 13	24.89000 +0.43	24.98	24.00	24.26	7,109,713
04 Nov 13	24.46000 +0.66	24.83	23.71	24.11	10,951,596
01 Nov 13	23.80000 -0.08	24.05	23.36	23.95	9,838,069
31 Oct 13	23.88000 -0.06	24.10	23.20	23.90	7,770,311
30 Oct 13	23.94000 +0.00	24.30	23.30	24.06	7,460,969
29 Oct 13	23.94000 -0.78	25.30	23.50	25.00	10,030,014
28 Oct 13	24.72000 +0.68	25.07	24.04	24.04	7,141,861
25 Oct 13	24.04000 -0.83	25.05	23.61	24.87	12,636,111
24 Oct 13	24.87000 -0.37	25.36	24.71	25.27	6,156,395
23 Oct 13	25.24000 -0.01	25.59	24.78	25.24	8,051,357
22 Oct 13	25.25000 -1.44	26.71	25.20	26.71	15,317,028
21 Oct 13	26.69000 +0.64	26.82	25.90	26.05	8,722,811
18 Oct 13	26.05000 +0.25	26.33	25.45	26.30	6,712,714
17 Oct 13	25.80000 -0.05	26.89	25.59	25.99	9,528,662
16 Oct 13	25.85000 -0.36	26.36	25.18	26.01	8,919,643
15 Oct 13	26.21000 -0.39	27.13	25.35	26.62	13,414,873
14 Oct 13	26.60000 +0.25	28.20	26.45	26.87	14,324,916
11 Oct 13	26.35000 -1.44	28.20	26.24	27.81	13,207,204
10 Oct 13	27.79000 +0.70	28.35	27.00	27.09	10,758,564
09 Oct 13	27.09000 +0.10	27.50	26.75	26.91	9,186,500
08 Oct 13	26.99000 +0.59	27.20	26.10	26.50	9,130,252
30 Sep 13	26.40000 +0.04	26.90	25.90	26.50	5,385,803
27 Sep 13	26.36000 +0.37	26.60	25.52	25.99	10,773,208
26 Sep 13	25.99000 +0.47	26.41	24.90	25.41	10,586,379
25 Sep 13	25.52000 -0.48	26.15	25.40	26.01	7,245,494
24 Sep 13	26.00000 +0.20	26.45	25.31	25.31	13,781,737
23 Sep 13	25.80000 +1.61	25.93	24.25	24.27	13,848,433
18 Sep 13	24.19000 +0.00	24.49	23.76	24.25	7,244,399
17 Sep 13	24.19000 +0.17	24.50	23.87	23.90	6,441,439
16 Sep 13	24.02000 -0.03	24.52	23.75	24.24	9,832,115
13 Sep 13	24.05000 +0.55	24.50	23.40	23.50	9,066,092
12 Sep 13	23.50000 -0.27	24.24	23.18	23.50	9,170,239
11 Sep 13	23.77000 -0.88	24.59	23.23	24.26	18,202,530
10 Sep 13	24.65000 -0.26	25.11	24.11	24.93	10,409,528
09 Sep 13	24.91000 +0.36	25.21	24.25	24.55	13,415,418
06 Sep 13	24.55000 -0.13	25.15	24.23	24.50	7,505,144
05 Sep 13	24.68000 -0.65	25.54	24.44	25.54	7,697,760
04 Sep 13	25.33000 -0.07	25.60	24.88	25.30	7,162,569
03 Sep 13	25.40000 -0.10	26.50	25.22	25.70	12,219,152
02 Sep 13	25.50000 +1.29	25.50	24.29	24.29	11,513,470
30 Aug 13	24.21000 -0.39	25.83	23.99	24.61	15,726,621
29 Aug 13	24.60000 +0.07	24.96	24.31	24.65	6,666,511
28 Aug 13	24.53000 -0.54	24.99	24.24	24.90	14,301,597
27 Aug 13	25.07000 +0.41	25.55	24.48	24.90	19,142,844
26 Aug 13	24.66000 +1.89	24.75	23.11	23.11	24,296,556
23 Aug 13	22.77000 -0.39	24.20	22.12	23.29	28,072,718
22 Aug 13	23.16000 +0.25	23.44	22.81	22.96	22,498,100
21 Aug 13	22.91000 +1.23	23.20	21.60	21.60	30,190,620
20 Aug 13	21.68000 +0.25	21.99	21.40	21.43	14,622,186
19 Aug 13	21.43000 +1.07	21.44	20.42	20.73	13,416,769
16 Aug 13	20.36000 -1.04	21.58	20.30	21.37	15,039,030
15 Aug 13	21.40000 -0.35	22.05	21.40	21.60	11,321,656
14 Aug 13	21.75000 +0.81	21.75	20.86	20.99	14,669,309
13 Aug 13	20.94000 -0.16	21.20	20.56	21.05	8,649,335
12 Aug 13	21.10000 +0.35	21.25	20.28	21.00	15,627,312
09 Aug 13	20.75000 -0.18	21.43	20.44	20.88	8,196,733
08 Aug 13	20.93000 -0.34	21.27	20.70	21.02	8,287,110
07 Aug 13	21.27000 -0.67	22.16	21.00	21.88	12,646,756
06 Aug 13	21.94000 +0.30	22.18	21.33	21.70	12,257,746
05 Aug 13	21.64000 +0.29	21.77	21.18	21.26	12,359,562
02 Aug 13	21.35000 +0.43	21.64	21.05	21.05	19,660,602
01 Aug 13	20.92000 +1.16	21.29	19.60	19.74	23,188,358
31 Jul 13	19.76000 -0.67	20.56	19.53	20.31	28,663,356
30 Jul 13	20.43000 -0.58	21.27	20.10	21.02	15,518,532
29 Jul 13	21.01000 -0.49	21.74	20.60	21.20	11,510,441
26 Jul 13	21.50000 -0.59	22.29	21.02	21.71	16,001,166
25 Jul 13	22.09000 -1.08	22.95	21.85	22.83	23,275,960
24 Jul 13	23.17000 +0.41	23.60	22.63	22.78	32,596,176
23 Jul 13	22.76000 +2.07	22.76	20.60	20.60	42,804,604
22 Jul 13	20.69000 +0.40	20.77	20.15	20.28	11,694,244
19 Jul 13	20.29000 +0.00	21.04	20.09	20.21	16,864,168
18 Jul 13	20.29000 -0.60	20.81	20.27	20.71	12,679,632
17 Jul 13	20.89000 -0.27	21.16	20.33	21.16	16,372,013
16 Jul 13	21.16000 +0.56	21.19	20.57	20.70	25,958,044
15 Jul 13	20.60000 +0.89	20.65	19.70	19.90	27,018,960
12 Jul 13	19.71000 +0.46	20.20	19.25	19.25	24,219,198
11 Jul 13	19.25000 +0.25	19.75	18.88	19.19	19,446,680
10 Jul 13	19.00000 -17.65	19.20	18.00	18.31	15,031,094
09 Jul 13	36.65000 -0.12	37.19	36.40	36.91	4,220,240
08 Jul 13	36.77000 -1.33	37.77	36.60	37.48	5,938,199
05 Jul 13	38.10000 -0.48	39.00	37.82	38.66	4,576,047
04 Jul 13	38.58000 -0.62	39.60	38.49	38.70	6,851,591
03 Jul 13	39.20000 +1.17	39.72	38.03	38.40	10,346,517
02 Jul 13	38.03000 +1.17	38.28	36.60	36.74	7,879,420
01 Jul 13	36.86000 +1.52	37.34	35.33	35.34	11,013,183
28 Jun 13	35.34000 -0.49	35.91	35.08	35.70	5,959,535
27 Jun 13	35.83000 -0.19	36.85	35.50	36.02	8,334,401
26 Jun 13	36.02000 +1.43	36.25	34.76	35.63	10,305,633
25 Jun 13	34.59000 +0.02	35.19	32.20	34.00	8,031,579
24 Jun 13	34.57000 -1.81	36.38	34.00	36.26	7,777,432
21 Jun 13	36.38000 -0.73	37.30	35.55	36.90	9,824,319
20 Jun 13	37.11000 -0.18	37.58	36.81	37.18	5,439,522
19 Jun 13	37.29000 -0.36	37.65	36.65	37.65	6,694,468
18 Jun 13	37.65000 -1.28	38.90	37.58	38.84	7,313,140
17 Jun 13	38.93000 +0.05	39.55	38.50	38.70	9,025,339
14 Jun 13	38.88000 +1.77	39.39	36.63	36.94	10,732,289
13 Jun 13	37.11000 +0.19	37.30	35.00	36.50	4,692,807
07 Jun 13	36.92000 -0.63	37.80	36.81	37.50	4,503,194
06 Jun 13	37.55000 -0.08	38.08	37.33	37.63	4,983,219
05 Jun 13	37.63000 +1.38	37.75	36.50	36.50	7,181,526
04 Jun 13	36.25000 -1.07	37.39	36.09	37.22	6,561,093
03 Jun 13	37.32000 -0.19	38.07	37.07	37.44	8,709,735
31 May 13	37.51000 +0.30	38.06	37.18	37.35	5,503,017
30 May 13	37.21000 -0.91	38.25	36.75	38.12	9,530,694
29 May 13	38.12000 +0.00	38.33	37.37	38.30	6,883,816
28 May 13	38.12000 +0.01	38.43	37.17	37.90	8,701,103
27 May 13	38.11000 -1.41	39.28	37.58	39.25	13,717,634
24 May 13	39.52000 +0.15	40.00	39.08	39.28	5,982,160
23 May 13	39.37000 -0.63	40.15	38.48	39.70	13,345,077
22 May 13	40.00000 -1.78	41.68	39.36	41.68	14,224,085
21 May 13	41.78000 +2.67	42.14	38.30	39.12	18,233,000
20 May 13	39.11000 +0.03	39.24	38.17	39.18	10,276,327
17 May 13	39.08000 +0.23	39.38	38.18	38.80	7,020,067
16 May 13	38.85000 +0.66	39.67	37.55	37.95	13,801,882
15 May 13	38.19000 +2.54	38.25	35.70	35.70	14,427,055
14 May 13	35.65000 -0.09	36.10	35.25	35.73	6,097,887
13 May 13	35.74000 +0.32	35.83	35.20	35.62	7,258,324
10 May 13	35.42000 +0.31	36.00	35.08	35.25	5,908,816
09 May 13	35.11000 -1.27	36.44	34.90	36.10	10,878,991
08 May 13	36.38000 +0.19	36.77	36.00	36.21	5,774,268
07 May 13	36.19000 -1.16	37.99	36.10	37.50	6,904,137
06 May 13	37.35000 +0.35	38.06	37.00	37.03	6,334,729
03 May 13	37.00000 +0.00	37.58	36.80	37.00	7,262,310
02 May 13	37.00000 +0.78	37.45	36.02	36.22	4,889,347
26 Apr 13	36.22000 -0.66	37.45	35.80	36.90	5,865,052
25 Apr 13	36.88000 -2.32	38.88	36.86	38.80	12,284,282
24 Apr 13	39.20000 +0.32	39.85	37.33	38.89	12,114,386
23 Apr 13	38.88000 +0.18	39.20	38.00	38.72	5,111,672
22 Apr 13	38.70000 +0.54	39.30	37.73	38.18	7,291,364
19 Apr 13	38.16000 +1.06	38.64	36.98	37.19	7,404,292
18 Apr 13	37.10000 -0.51	38.61	37.01	37.41	6,727,468
17 Apr 13	37.61000 +0.89	38.03	36.22	36.50	8,179,287
16 Apr 13	36.72000 +0.62	37.15	36.09	36.38	2,973,001
15 Apr 13	36.10000 -1.25	37.90	36.05	37.21	3,277,984
12 Apr 13	37.35000 +0.04	37.90	37.14	37.30	2,097,190
11 Apr 13	37.31000 -0.19	37.75	37.10	37.50	2,509,598
10 Apr 13	37.50000 -0.68	38.55	37.00	38.05	4,386,949
09 Apr 13	38.18000 -1.22	39.56	37.56	39.45	6,681,171
08 Apr 13	39.40000 +2.25	39.48	36.01	36.61	4,668,867
03 Apr 13	37.15000 -0.25	37.98	36.46	37.50	4,188,126
02 Apr 13	37.40000 -2.07	39.90	37.38	39.48	6,314,485
01 Apr 13	39.47000 +0.93	39.50	37.77	37.77	3,272,652
29 Mar 13	38.54000 -0.35	39.50	38.29	39.50	1,807,071
28 Mar 13	38.89000 -0.54	39.63	38.39	39.00	2,900,422
27 Mar 13	39.43000 -0.74	40.20	39.30	40.17	2,256,279
26 Mar 13	40.17000 +0.48	40.35	38.95	39.30	2,755,755
25 Mar 13	39.69000 -0.08	40.00	38.60	39.80	3,630,401
22 Mar 13	39.77000 +1.00	40.47	38.60	38.60	7,156,891
21 Mar 13	38.77000 +1.67	38.90	37.01	37.09	5,297,107
20 Mar 13	37.10000 +0.00	37.60	36.81	37.10	6,161,305
19 Mar 13	37.10000 -2.23	39.70	36.88	39.65	7,059,011
18 Mar 13	39.33000 +1.28	39.46	37.70	38.00	5,480,649
15 Mar 13	38.05000 +0.30	39.49	37.26	37.65	4,721,557
14 Mar 13	37.75000 +1.96	38.20	35.50	35.83	6,485,023
13 Mar 13	35.79000 +1.04	36.15	34.20	34.78	4,616,573
12 Mar 13	34.75000 -0.75	36.28	34.10	35.38	4,386,885
11 Mar 13	35.50000 +0.71	35.83	34.06	34.68	2,963,559
08 Mar 13	34.79000 -1.06	36.38	34.56	35.97	3,010,415
07 Mar 13	35.85000 -1.14	37.39	35.00	36.51	4,771,060
06 Mar 13	36.99000 +0.71	37.62	36.03	36.27	7,771,737
05 Mar 13	36.28000 +1.56	36.38	34.18	34.72	7,444,356
04 Mar 13	34.72000 +0.24	36.10	34.00	34.50	6,157,654
01 Mar 13	34.48000 +1.55	35.04	32.31	32.88	6,129,964
28 Feb 13	32.93000 +0.26	33.58	32.00	33.00	3,887,038
27 Feb 13	32.67000 -0.23	33.57	32.13	32.94	3,935,050
26 Feb 13	32.90000 +0.64	33.90	32.05	32.20	10,145,933
25 Feb 13	32.26000 +0.15	32.50	32.00	32.30	4,271,964
22 Feb 13	32.11000 +0.01	32.83	32.01	32.10	4,733,903
21 Feb 13	32.10000 +0.28	32.87	31.40	31.88	7,821,667
20 Feb 13	31.82000 +0.85	31.96	30.97	30.97	4,241,287
19 Feb 13	30.97000 -0.76	31.80	30.80	31.80	2,723,521
18 Feb 13	31.73000 +0.61	31.88	31.01	31.50	3,227,585
08 Feb 13	31.12000 +0.09	32.29	30.80	31.03	7,377,375
07 Feb 13	31.03000 +1.00	31.08	29.66	29.99	6,683,360
06 Feb 13	30.03000 -0.11	30.29	29.80	30.28	4,556,766
05 Feb 13	30.14000 +0.94	30.25	28.91	29.52	6,254,827
04 Feb 13	29.20000 -0.69	30.27	28.81	29.89	7,262,453
01 Feb 13	29.89000 -0.41	30.60	29.72	30.30	6,130,090
31 Jan 13	30.30000 -0.99	31.79	30.21	31.50	5,577,847
30 Jan 13	31.29000 +0.39	32.14	31.00	31.01	8,572,232
29 Jan 13	30.90000 +0.50	30.92	29.45	30.37	8,946,073
28 Jan 13	30.40000 -0.58	31.49	29.94	30.91	9,025,838
25 Jan 13	30.98000 -0.02	31.50	30.75	31.09	3,499,909
24 Jan 13	31.00000 -0.81	32.00	30.70	31.69	4,789,959
23 Jan 13	31.81000 +0.45	32.52	31.20	31.28	5,456,329
22 Jan 13	31.36000 -0.43	32.80	31.16	31.70	8,798,434
21 Jan 13	31.79000 -1.55	33.48	31.05	33.08	11,619,292
18 Jan 13	33.34000 -0.61	34.49	33.01	34.00	6,305,317
17 Jan 13	33.95000 +0.00	34.41	33.10	34.01	6,379,357
16 Jan 13	33.95000 +1.43	34.50	32.25	32.50	10,970,058
15 Jan 13	32.52000 +2.14	33.00	30.28	30.38	11,601,982
14 Jan 13	30.38000 +0.91	30.70	29.36	29.47	6,787,465
11 Jan 13	29.47000 -0.12	30.00	29.30	29.59	3,403,988
10 Jan 13	29.59000 -0.15	30.03	29.30	29.70	5,284,184
09 Jan 13	29.74000 +0.23	30.38	29.31	29.64	5,665,414
08 Jan 13	29.51000 +0.09	30.02	28.85	29.39	7,710,856
07 Jan 13	29.42000 +0.36	29.89	28.16	28.86	5,197,839
04 Jan 13	29.06000 -2.05	31.00	28.01	31.00	11,489,754
31 Dec 12	31.11000 -0.29	31.69	30.76	31.40	6,333,330
28 Dec 12	31.40000 +0.01	31.73	31.09	31.19	4,080,019
27 Dec 12	31.39000 -0.19	31.95	30.95	31.64	5,291,751
26 Dec 12	31.58000 +0.48	31.64	30.46	31.05	3,851,948
25 Dec 12	31.10000 +0.76	31.17	30.22	30.25	4,725,475
24 Dec 12	30.34000 -0.15	31.30	30.25	30.60	4,173,000
21 Dec 12	30.49000 +0.46	30.54	29.50	30.00	4,648,131
20 Dec 12	30.03000 +0.20	30.20	29.41	29.60	2,445,329
19 Dec 12	29.83000 +0.63	29.93	28.82	29.02	1,944,877
18 Dec 12	29.20000 -0.32	29.89	28.68	29.89	4,223,063
17 Dec 12	29.52000 -0.60	30.77	28.90	30.23	3,909,625
14 Dec 12	30.12000 +1.24	30.15	28.67	28.88	5,045,184
13 Dec 12	28.88000 -0.01	29.06	28.40	28.60	1,993,210
12 Dec 12	28.89000 -0.49	29.56	28.80	29.37	2,967,952
11 Dec 12	29.38000 +0.07	29.61	28.78	29.30	2,803,251
10 Dec 12	29.31000 +0.43	29.48	28.62	29.17	2,357,205
07 Dec 12	28.88000 +0.19	29.08	28.30	28.30	1,958,678
06 Dec 12	28.69000 +0.58	28.87	27.70	28.70	2,361,045
05 Dec 12	28.11000 +1.19	29.00	26.72	26.92	3,418,502
04 Dec 12	26.92000 +0.14	27.30	26.67	26.78	1,649,909
03 Dec 12	26.78000 -0.57	27.39	26.78	27.36	2,138,470
30 Nov 12	27.35000 +0.27	27.50	26.81	27.00	1,711,686
29 Nov 12	27.08000 +0.47	27.11	26.48	26.50	1,243,214
28 Nov 12	26.61000 +0.22	26.84	26.00	26.39	1,437,467
27 Nov 12	26.39000 +0.49	26.82	25.35	25.35	3,948,149
26 Nov 12	25.90000 -1.24	27.15	25.61	27.15	7,397,958
23 Nov 12	27.14000 -0.65	27.98	27.01	27.89	2,002,579
22 Nov 12	27.79000 -0.53	28.20	27.07	28.20	1,766,823
21 Nov 12	28.32000 +0.28	28.50	27.70	28.20	1,904,401
20 Nov 12	28.04000 -0.24	28.68	27.88	28.45	1,173,864
19 Nov 12	28.28000 +0.10	28.64	27.62	28.18	1,860,482
16 Nov 12	28.18000 +0.14	28.51	27.40	28.00	1,699,349
15 Nov 12	28.04000 +0.26	28.27	27.18	27.65	2,527,639
14 Nov 12	27.78000 +0.17	28.00	27.53	27.65	2,242,435
13 Nov 12	27.61000 -0.88	28.50	27.50	28.50	3,635,650
12 Nov 12	28.49000 -0.51	29.27	28.45	29.20	2,669,648
09 Nov 12	29.00000 -0.70	29.71	28.86	29.68	2,233,128
08 Nov 12	29.70000 -0.57	30.27	29.26	30.27	1,815,054
07 Nov 12	30.27000 +0.18	30.30	29.67	30.14	1,600,230
06 Nov 12	30.09000 -0.11	30.39	29.15	30.30	3,987,392
05 Nov 12	30.20000 -0.66	31.27	30.03	30.82	3,985,118
02 Nov 12	30.86000 -0.28	31.13	30.50	31.10	1,561,984
01 Nov 12	31.14000 +0.04	31.79	30.71	31.09	2,529,207
31 Oct 12	31.10000 +0.30	31.43	30.51	30.70	4,470,254
30 Oct 12	30.80000 +0.80	30.85	29.95	29.98	5,189,323
29 Oct 12	30.00000 +0.55	30.13	28.80	29.11	2,351,580
26 Oct 12	29.45000 +0.08	29.45	28.13	29.00	2,542,153
25 Oct 12	29.37000 -0.59	30.13	28.98	30.10	1,533,152
24 Oct 12	29.96000 +0.66	30.07	29.06	29.10	2,195,405
23 Oct 12	29.30000 +0.50	30.33	28.71	28.74	3,996,176
22 Oct 12	28.80000 +0.39	28.90	28.00	28.41	1,854,476
19 Oct 12	28.41000 -0.28	28.71	28.30	28.71	1,408,437
18 Oct 12	28.69000 +0.69	28.70	28.22	28.40	2,100,386
17 Oct 12	28.00000 -0.48	28.74	27.82	28.74	1,680,696
16 Oct 12	28.48000 +0.28	28.70	27.98	28.00	1,672,372
15 Oct 12	28.20000 -0.30	28.59	27.85	28.59	821,525
12 Oct 12	28.50000 +0.02	28.77	27.78	28.51	1,710,984
11 Oct 12	28.48000 -0.52	28.99	28.29	28.71	2,960,444
10 Oct 12	29.00000 +0.32	29.22	28.37	28.60	2,158,276
09 Oct 12	28.68000 +0.84	28.77	28.01	28.18	2,446,263
08 Oct 12	27.84000 +0.12	28.33	27.30	27.30	1,212,173
28 Sep 12	27.72000 +0.62	27.76	26.82	26.82	2,571,122
27 Sep 12	27.10000 +0.42	27.78	26.51	26.78	1,419,926
26 Sep 12	26.68000 -0.50	27.18	25.91	27.18	1,375,542
25 Sep 12	27.18000 +0.28	27.34	26.55	26.90	1,237,658
24 Sep 12	26.90000 +0.41	27.24	25.65	26.49	3,589,003
21 Sep 12	26.49000 -1.21	27.48	26.32	27.48	2,572,671
20 Sep 12	27.70000 +0.35	27.87	27.16	27.16	2,782,936
19 Sep 12	27.35000 -0.06	27.52	27.11	27.41	1,220,033
18 Sep 12	27.41000 +0.15	27.56	27.00	27.00	1,296,722
17 Sep 12	27.26000 -0.13	27.49	27.03	27.20	1,473,549
14 Sep 12	27.39000 -0.81	28.20	26.98	28.20	4,711,106
13 Sep 12	28.20000 -0.40	28.73	27.60	28.73	3,045,329
12 Sep 12	28.60000 +0.25	28.67	28.13	28.51	1,629,354
11 Sep 12	28.35000 -0.45	28.65	28.09	28.27	2,445,055
10 Sep 12	28.80000 -0.09	29.46	28.02	29.00	4,457,624
07 Sep 12	28.89000 +1.05	29.05	27.84	27.84	4,017,285
06 Sep 12	27.84000 +0.26	28.12	27.40	27.80	2,222,506
05 Sep 12	27.58000 +0.32	27.58	27.00	27.30	1,835,366
04 Sep 12	27.26000 +0.25	27.92	27.10	27.10	4,482,235
03 Sep 12	27.01000 +0.93	27.20	26.11	26.15	2,107,076
31 Aug 12	26.08000 -0.32	26.78	25.93	26.40	3,020,171
30 Aug 12	26.40000 -1.05	27.78	26.09	27.78	3,151,600
29 Aug 12	27.45000 -0.05	27.78	27.15	27.15	1,733,938
28 Aug 12	27.50000 -0.50	28.20	26.70	27.61	3,642,741
27 Aug 12	28.00000 -1.00	28.93	27.36	28.93	4,227,668
24 Aug 12	29.00000 +0.06	29.06	28.18	28.25	2,028,748
23 Aug 12	28.94000 +0.27	29.09	27.80	28.98	2,389,388
22 Aug 12	28.67000 -0.33	29.30	28.48	28.80	2,439,894
21 Aug 12	29.00000 +1.00	29.11	27.58	27.75	5,688,915
20 Aug 12	28.00000 +0.70	28.02	26.68	26.96	2,982,064
17 Aug 12	27.30000 -0.70	28.37	27.00	28.00	4,955,788
16 Aug 12	28.00000 -0.71	28.69	27.68	28.50	2,742,706
15 Aug 12	28.71000 +0.83	29.15	27.32	27.32	5,469,854
14 Aug 12	27.88000 -2.53	30.41	27.37	30.41	13,279,504
13 Aug 12	30.41000 -0.09	30.90	30.10	30.68	1,834,767
10 Aug 12	30.50000 -0.32	31.23	30.18	30.60	1,801,972
09 Aug 12	30.82000 +1.10	30.97	29.75	29.75	2,559,833
08 Aug 12	29.72000 -0.74	30.45	29.66	30.30	2,018,729
07 Aug 12	30.46000 +0.96	30.72	29.38	29.43	6,312,197
06 Aug 12	29.50000 +1.48	29.58	27.64	27.90	6,888,216
03 Aug 12	28.02000 +0.52	28.15	27.06	27.47	2,892,832
02 Aug 12	27.50000 +0.30	27.50	26.62	27.00	2,171,502
01 Aug 12	27.20000 +0.22	27.58	26.71	26.98	2,056,143
31 Jul 12	26.98000 +0.28	26.98	26.30	26.57	2,404,457
30 Jul 12	26.70000 -1.10	27.90	26.66	27.85	2,395,751
27 Jul 12	27.80000 -0.81	28.80	27.48	28.61	2,857,778
26 Jul 12	28.61000 +0.61	28.83	27.80	27.86	4,645,257
25 Jul 12	28.00000 +0.90	28.20	27.00	27.00	2,743,815
24 Jul 12	27.10000 +0.52	27.30	26.30	26.30	1,695,812
23 Jul 12	26.58000 -0.57	27.10	26.38	27.10	1,590,260
20 Jul 12	27.15000 -0.11	27.18	26.77	27.13	1,675,281
19 Jul 12	27.26000 +0.18	27.39	26.67	27.24	2,961,633
18 Jul 12	27.08000 -0.92	28.24	26.46	28.00	2,970,992
17 Jul 12	28.00000 +0.70	28.10	26.81	27.00	2,712,702
16 Jul 12	27.30000 -0.56	28.03	27.02	27.80	1,787,306
13 Jul 12	27.86000 -0.14	28.30	27.50	28.00	1,768,381
12 Jul 12	28.00000 +1.19	28.29	26.18	26.53	6,038,688
11 Jul 12	26.81000 -0.54	27.35	26.30	27.35	2,228,283
10 Jul 12	27.35000 -0.57	27.90	26.70	27.90	3,558,182
09 Jul 12	27.92000 +0.03	28.70	27.60	27.78	3,653,003
06 Jul 12	27.89000 +0.91	28.00	26.79	27.00	2,971,986
05 Jul 12	26.98000 +0.00	27.13	26.50	26.75	2,136,291
04 Jul 12	26.98000 -1.62	28.95	26.65	28.55	7,655,647
03 Jul 12	28.60000 +0.44	28.76	27.70	28.00	4,562,734
02 Jul 12	28.16000 +0.96	28.49	26.75	27.40	6,077,941
29 Jun 12	27.20000 +0.27	27.36	26.71	26.71	3,978,606
28 Jun 12	26.93000 -0.16	27.68	26.90	27.10	5,732,182
27 Jun 12	27.09000 +1.39	27.33	25.60	25.60	5,151,279
26 Jun 12	25.70000 -0.23	26.48	25.53	26.00	2,738,343
25 Jun 12	25.93000 -0.12	26.09	25.66	25.80	2,422,437
21 Jun 12	26.05000 -0.09	26.28	25.50	26.00	2,905,015
20 Jun 12	26.14000 -0.54	27.00	25.95	26.57	3,115,145
19 Jun 12	26.68000 -0.13	27.30	26.30	26.77	4,470,319
18 Jun 12	26.81000 +0.83	26.88	25.81	26.06	3,708,841
15 Jun 12	25.98000 -0.45	26.80	25.56	26.40	3,677,162
14 Jun 12	26.43000 +0.02	27.00	25.98	26.30	3,429,937
13 Jun 12	26.41000 -25.29	26.65	25.70	25.70	4,316,719
12 Jun 12	51.70000 -0.31	52.16	50.80	51.60	2,762,622
11 Jun 12	52.01000 +1.83	52.25	50.18	50.77	2,173,819
08 Jun 12	50.18000 +1.58	51.00	48.00	49.00	2,733,783
07 Jun 12	48.60000 +0.13	50.25	48.47	48.80	2,938,092
06 Jun 12	48.47000 +1.89	48.63	46.63	46.63	2,895,740
05 Jun 12	46.58000 -1.01	48.00	46.51	47.98	3,319,856
04 Jun 12	47.59000 +0.94	48.80	45.60	45.99	4,237,188
01 Jun 12	46.65000 -0.55	47.30	46.17	46.98	2,122,583
31 May 12	47.20000 +0.21	47.55	46.50	46.52	1,433,686
30 May 12	46.99000 +0.26	47.50	46.09	46.70	1,873,180
29 May 12	46.73000 +1.18	47.20	44.60	45.50	2,354,856
28 May 12	45.55000 +0.35	45.65	44.21	44.70	2,942,416
25 May 12	45.20000 -0.90	46.23	44.50	45.80	780,919
24 May 12	46.10000 +0.90	46.50	45.15	45.20	1,517,139
23 May 12	45.20000 +0.90	45.25	44.37	44.44	2,371,616
22 May 12	44.30000 -0.65	45.50	44.01	45.30	4,189,415
21 May 12	44.95000 -1.25	46.58	44.95	46.05	1,569,986
17 May 12	46.20000 +0.49	46.49	45.60	45.80	459,713
16 May 12	45.71000 -0.44	46.75	45.51	46.01	1,218,325
15 May 12	46.15000 +0.02	46.15	45.06	45.52	946,218
14 May 12	46.13000 -0.69	46.86	45.55	46.17	1,335,086
11 May 12	46.82000 -1.17	47.90	46.80	47.50	1,199,723
10 May 12	47.99000 +1.01	48.15	46.61	47.15	1,989,212
09 May 12	46.98000 -0.73	47.71	46.60	47.11	2,099,199
08 May 12	47.71000 -0.03	48.55	47.00	47.74	2,269,716
07 May 12	47.74000 +2.14	47.74	45.25	45.45	4,940,539
04 May 12	45.60000 +0.25	46.86	45.22	45.22	3,562,765
03 May 12	45.35000 -0.65	45.79	44.71	45.69	2,346,034
02 May 12	46.00000 -0.19	46.18	44.40	46.00	1,907,898
27 Apr 12	46.19000 -0.41	46.60	45.53	46.58	990,631
26 Apr 12	46.60000 +1.14	47.14	45.12	45.46	2,127,031
25 Apr 12	45.46000 +0.40	45.46	44.51	45.05	1,703,897
24 Apr 12	45.06000 +1.68	45.50	42.50	43.00	2,555,325
20 Apr 12	43.38000 +0.68	43.55	42.10	42.70	1,005,124
19 Apr 12	42.70000 -0.80	43.55	42.40	43.55	1,036,533
18 Apr 12	43.50000 +0.50	43.85	42.82	43.10	595,495
17 Apr 12	43.00000 -0.39	43.61	42.80	43.38	468,494
16 Apr 12	43.39000 -0.04	43.42	42.56	43.40	741,951
13 Apr 12	43.43000 -0.38	44.16	43.20	44.00	1,347,100
12 Apr 12	43.81000 -0.07	43.88	43.00	43.78	944,401
11 Apr 12	43.88000 -0.18	44.05	42.78	43.31	1,131,374
10 Apr 12	44.06000 -0.24	44.75	42.58	44.68	1,770,556
09 Apr 12	44.30000 +0.80	44.78	43.04	43.38	1,351,878
06 Apr 12	43.50000 -0.05	43.99	43.00	43.10	829,551
05 Apr 12	43.55000 +0.95	43.68	42.42	42.42	900,217
30 Mar 12	42.60000 +0.41	42.66	41.67	42.19	488,977
29 Mar 12	42.19000 -0.01	42.40	41.66	42.18	449,010
28 Mar 12	42.20000 -1.02	43.84	42.00	43.02	1,229,150
27 Mar 12	43.22000 +0.22	45.00	43.00	44.05	1,261,528
23 Mar 12	43.00000 +0.50	43.00	42.03	42.04	523,755
22 Mar 12	42.50000 +0.29	42.56	41.80	42.21	356,134
21 Mar 12	42.21000 -0.89	43.57	41.60	43.13	1,918,563
20 Mar 12	43.10000 -1.09	44.16	43.00	43.81	1,306,116
19 Mar 12	44.19000 +1.71	44.20	42.00	42.20	2,559,713
16 Mar 12	42.48000 +0.15	42.49	41.91	42.33	1,350,021
15 Mar 12	42.33000 -0.49	43.00	41.65	42.97	2,047,747
14 Mar 12	42.82000 -1.18	44.30	42.80	43.90	3,373,561
13 Mar 12	44.00000 -0.01	44.10	43.17	43.64	2,143,016
12 Mar 12	44.01000 +1.01	44.86	43.00	43.27	3,512,049
09 Mar 12	43.00000 +0.00	43.19	42.80	42.90	587,495
08 Mar 12	43.00000 -0.08	43.44	42.63	43.00	1,338,438
07 Mar 12	43.08000 +0.37	43.50	42.09	42.53	1,489,898
06 Mar 12	42.71000 +0.97	42.75	41.62	41.75	1,928,274
05 Mar 12	41.74000 -0.16	42.20	41.60	42.20	1,026,763
02 Mar 12	41.90000 +0.30	42.20	41.52	41.52	1,529,254
01 Mar 12	41.60000 +0.42	42.15	40.83	41.00	1,884,868
29 Feb 12	41.18000 -0.82	41.95	40.90	41.95	2,694,878
28 Feb 12	42.00000 -0.31	42.66	41.70	42.27	1,875,389
27 Feb 12	42.31000 +0.63	42.90	41.86	41.86	1,604,789
24 Feb 12	41.68000 -0.30	42.35	41.50	42.00	920,618
23 Feb 12	41.98000 +0.00	41.98	41.14	41.95	1,106,209
22 Feb 12	41.98000 +2.02	41.98	39.62	39.62	2,446,377
21 Feb 12	39.96000 +0.56	40.20	39.20	39.99	2,081,834
20 Feb 12	39.40000 +1.06	39.99	38.43	38.70	2,009,319
17 Feb 12	38.34000 -0.21	38.82	38.24	38.70	934,223
16 Feb 12	38.55000 -0.26	39.00	38.25	38.83	1,219,119
15 Feb 12	38.81000 +0.11	38.98	38.03	38.75	2,423,626
14 Feb 12	38.70000 +2.00	38.70	36.51	36.51	2,965,229
13 Feb 12	36.70000 -0.45	37.45	35.46	36.75	3,962,219
10 Feb 12	37.15000 -0.89	38.30	36.50	38.00	2,664,361
09 Feb 12	38.04000 -0.46	38.97	38.00	38.60	1,075,031
08 Feb 12	38.50000 +0.70	38.85	37.63	37.73	677,120
07 Feb 12	37.80000 -0.60	38.28	37.62	38.20	732,995
06 Feb 12	38.40000 -0.01	39.00	38.06	38.50	1,461,153
03 Feb 12	38.41000 +1.09	38.99	37.33	37.35	1,292,212
02 Feb 12	37.32000 +0.40	37.50	37.00	37.30	814,133
01 Feb 12	36.92000 -0.06	37.58	36.60	36.68	936,468
31 Jan 12	36.98000 +0.10	37.39	35.78	37.38	1,577,394
30 Jan 12	36.88000 +0.16	37.48	35.80	36.75	1,240,241
20 Jan 12	36.72000 +0.08	37.19	36.51	36.64	1,696,210
19 Jan 12	36.64000 +0.37	37.00	34.01	34.01	1,785,238
18 Jan 12	36.27000 -4.03	39.96	36.27	39.96	3,438,608
17 Jan 12	40.30000 +0.72	40.50	37.53	39.65	3,306,765
16 Jan 12	39.58000 -0.63	40.21	39.50	40.21	604,449
13 Jan 12	40.21000 -1.29	41.80	40.20	41.07	969,197
12 Jan 12	41.50000 -1.03	42.97	41.00	42.70	1,180,453
11 Jan 12	42.53000 -0.02	43.08	42.30	42.71	811,285
10 Jan 12	42.55000 +1.15	42.85	41.40	41.60	999,836
09 Jan 12	41.40000 +0.60	41.79	40.02	40.90	1,198,742
06 Jan 12	40.80000 +0.80	40.80	39.31	40.02	1,097,804
05 Jan 12	40.00000 -2.13	42.15	39.78	42.15	2,267,119
04 Jan 12	42.13000 -0.87	43.98	42.11	43.01	887,922
30 Dec 11	43.00000 +0.57	43.00	42.04	42.51	1,635,471
29 Dec 11	42.43000 -0.37	42.72	41.53	42.56	556,407
28 Dec 11	42.80000 -0.35	43.30	40.10	42.53	2,096,296
27 Dec 11	43.15000 -0.10	43.80	42.55	43.15	883,735
26 Dec 11	43.25000 +0.02	43.89	42.50	43.11	849,020
23 Dec 11	43.23000 +0.33	44.15	42.15	42.51	1,714,105
22 Dec 11	42.90000 +0.60	43.37	42.06	42.33	1,866,519
21 Dec 11	42.30000 -1.50	44.63	42.30	43.93	1,586,312
20 Dec 11	43.80000 +0.80	44.10	42.83	43.00	1,555,830
19 Dec 11	43.00000 +0.50	43.12	42.00	42.00	1,947,779
16 Dec 11	42.50000 -0.10	43.00	41.80	42.80	1,297,783
15 Dec 11	42.60000 -0.40	43.00	42.30	42.80	1,117,105
14 Dec 11	43.00000 -0.90	43.70	42.29	43.70	1,580,279
12 Dec 11	43.90000 -0.40	44.68	43.28	44.30	1,503,935
09 Dec 11	44.30000 +0.25	44.44	43.18	43.62	2,276,636
08 Dec 11	44.05000 +1.06	44.08	42.50	43.45	4,771,372
07 Dec 11	42.99000 -0.03	44.15	42.78	43.00	2,401,614
06 Dec 11	43.02000 +1.00	43.15	41.51	41.60	2,729,383
05 Dec 11	42.02000 +1.70	42.50	40.69	40.69	4,252,768
02 Dec 11	40.32000 -1.08	41.42	39.92	41.42	1,502,223
01 Dec 11	41.40000 +0.61	42.20	41.00	41.83	1,047,506
30 Nov 11	40.79000 +0.09	41.55	40.50	40.75	1,107,084
29 Nov 11	40.70000 -0.21	41.60	40.30	41.05	1,237,063
28 Nov 11	40.91000 -0.80	42.25	40.82	41.50	929,670
25 Nov 11	41.71000 -0.69	42.59	41.68	42.25	493,173
24 Nov 11	42.40000 +0.34	42.52	41.52	41.70	419,021
23 Nov 11	42.06000 -0.29	42.50	42.01	42.33	378,545
22 Nov 11	42.35000 +0.38	42.35	41.52	41.82	566,544
21 Nov 11	41.97000 +0.22	42.29	41.26	41.75	813,460
18 Nov 11	41.75000 -1.70	43.66	41.22	43.30	2,062,603
17 Nov 11	43.45000 -0.15	44.19	43.14	43.50	483,316
16 Nov 11	43.60000 -1.32	45.00	43.00	44.89	1,551,351
15 Nov 11	44.92000 +0.02	45.10	44.17	44.70	1,501,350
14 Nov 11	44.90000 +0.80	45.25	44.15	44.39	1,915,577
11 Nov 11	44.10000 +0.29	44.25	43.36	44.10	636,255
10 Nov 11	43.81000 -0.06	44.26	43.15	43.44	818,094
09 Nov 11	43.87000 +0.99	43.90	42.88	42.88	1,064,042
08 Nov 11	42.88000 -0.26	43.38	42.52	43.14	1,098,152
07 Nov 11	43.14000 -1.00	44.11	42.70	43.89	1,897,445
04 Nov 11	44.14000 -0.71	45.42	43.83	45.40	3,541,732
03 Nov 11	44.85000 +0.32	45.85	44.48	44.82	2,529,761
02 Nov 11	44.53000 +0.78	45.32	42.75	43.39	2,573,721
01 Nov 11	43.75000 -0.32	44.39	43.40	44.00	841,814
31 Oct 11	44.07000 +0.56	44.51	42.84	43.10	1,817,568
28 Oct 11	43.51000 +0.68	43.60	42.66	43.31	877,588
27 Oct 11	42.83000 -0.37	43.69	42.61	43.28	617,596
26 Oct 11	43.20000 +0.80	43.70	42.05	42.08	1,594,324
25 Oct 11	42.40000 +1.96	42.58	40.04	40.04	833,405
24 Oct 11	40.44000 +0.84	40.74	38.80	40.08	1,116,268
21 Oct 11	39.60000 -1.40	41.52	39.60	41.52	778,794
20 Oct 11	41.00000 -0.50	41.29	40.02	41.25	1,147,455
19 Oct 11	41.50000 -1.32	43.30	41.00	42.20	812,538
18 Oct 11	42.82000 -0.76	43.99	42.60	43.25	716,752
17 Oct 11	43.58000 -0.03	44.10	43.21	43.60	1,044,815
14 Oct 11	43.61000 +0.16	43.97	42.80	43.01	1,268,870
13 Oct 11	43.45000 +1.36	44.17	41.90	42.40	2,673,147
12 Oct 11	42.09000 +1.09	42.20	40.00	40.00	1,600,183
11 Oct 11	41.00000 +0.60	42.95	40.70	42.45	1,640,281
10 Oct 11	40.40000 +0.66	40.49	39.91	39.95	541,495
30 Sep 11	39.74000 +0.02	40.20	39.50	39.72	175,012
29 Sep 11	39.72000 -0.02	40.45	38.96	39.50	843,004
28 Sep 11	39.74000 -1.14	41.28	38.60	41.00	2,745,234
27 Sep 11	40.88000 -1.60	42.85	40.54	42.48	750,399
26 Sep 11	42.48000 -0.79	43.35	42.31	42.37	313,387
23 Sep 11	43.27000 +0.30	45.58	41.91	42.70	950,345
22 Sep 11	42.97000 -0.26	43.60	42.50	43.10	1,504,405
21 Sep 11	43.23000 +0.83	43.54	42.05	42.40	820,429
20 Sep 11	42.40000 +0.01	42.43	41.75	42.10	447,531
19 Sep 11	42.39000 -0.21	42.50	41.95	42.20	756,664
16 Sep 11	42.60000 +0.08	42.79	41.98	42.79	673,232
15 Sep 11	42.52000 +0.51	42.79	41.80	42.40	681,779
14 Sep 11	42.01000 +0.33	42.28	41.20	41.70	1,147,545
13 Sep 11	41.68000 -1.00	42.45	41.45	42.13	795,313
09 Sep 11	42.68000 -0.54	43.90	42.12	43.65	463,757
08 Sep 11	43.22000 +0.49	43.78	42.51	42.85	684,945
07 Sep 11	42.73000 +0.40	42.98	41.97	42.98	507,860
06 Sep 11	42.33000 +0.26	42.50	41.57	41.63	867,635
05 Sep 11	42.07000 -0.69	42.55	41.80	42.30	1,609,309
02 Sep 11	42.76000 -0.31	43.44	41.97	42.99	1,196,760
01 Sep 11	43.07000 -0.18	43.95	42.87	43.29	1,421,502
31 Aug 11	43.25000 +0.23	43.38	41.95	43.02	1,578,735
30 Aug 11	43.02000 -0.98	44.77	43.02	44.38	1,714,446
29 Aug 11	44.00000 -0.60	44.75	43.80	44.60	914,654
26 Aug 11	44.60000 -0.30	45.20	43.80	44.92	1,587,255
25 Aug 11	44.90000 +0.00	45.21	44.00	44.97	1,053,391
24 Aug 11	44.90000 +0.65	45.58	44.68	44.68	1,663,710
23 Aug 11	44.25000 +1.51	44.59	42.62	43.18	2,528,241
22 Aug 11	42.74000 -0.56	44.15	42.61	43.38	1,790,875
19 Aug 11	43.30000 +0.20	43.80	42.18	42.50	4,817,560
18 Aug 11	43.10000 -3.38	46.40	42.80	46.40	7,745,572
17 Aug 11	46.48000 -1.02	47.87	46.28	47.50	3,284,776
16 Aug 11	47.50000 -0.47	48.27	47.29	47.97	1,382,376
15 Aug 11	47.97000 +0.86	48.20	46.80	47.11	1,514,355
12 Aug 11	47.11000 +0.10	48.60	47.00	47.00	2,236,832
11 Aug 11	47.01000 +1.52	47.18	44.70	44.87	2,596,603
10 Aug 11	45.49000 +0.34	47.12	45.21	45.21	1,805,219
09 Aug 11	45.15000 -0.56	45.69	42.28	44.54	1,604,936
08 Aug 11	45.71000 -1.29	48.70	45.30	46.98	3,343,034
05 Aug 11	47.00000 +0.98	48.05	44.00	44.19	3,492,539
04 Aug 11	46.02000 -0.26	46.70	45.51	46.28	1,116,628
03 Aug 11	46.28000 +1.81	46.38	43.57	43.90	2,886,094
02 Aug 11	44.47000 +0.30	44.57	42.85	43.77	1,426,235
01 Aug 11	44.17000 -1.98	46.50	43.01	45.50	3,387,085
29 Jul 11	46.15000 -0.93	47.25	46.06	47.08	2,464,493
28 Jul 11	47.08000 +1.78	47.30	45.01	45.01	3,269,270
27 Jul 11	45.30000 +0.90	46.50	43.91	44.00	1,833,422
26 Jul 11	44.40000 +1.56	44.55	42.80	42.85	1,760,950
25 Jul 11	42.84000 -0.06	43.54	42.50	42.50	2,148,256
22 Jul 11	42.90000 -0.62	44.05	42.80	43.08	1,703,341
21 Jul 11	43.52000 -0.48	44.10	43.41	44.00	915,650
20 Jul 11	44.00000 -0.48	44.75	43.14	44.50	1,758,539
19 Jul 11	44.48000 +0.54	44.78	42.67	43.75	2,250,478
18 Jul 11	43.94000 -0.91	44.81	43.88	44.79	1,960,949
15 Jul 11	44.85000 +1.85	44.86	42.65	42.98	3,334,114
14 Jul 11	43.00000 +1.64	43.19	41.11	41.30	3,714,705
13 Jul 11	41.36000 -0.58	42.88	41.24	41.90	3,529,118
12 Jul 11	41.94000 +0.82	42.10	40.66	40.89	1,748,912
11 Jul 11	41.12000 +0.02	41.65	40.51	40.89	645,211
08 Jul 11	41.10000 +0.02	41.18	40.00	41.05	1,056,258
07 Jul 11	41.08000 +0.93	41.82	40.15	40.15	2,122,882
06 Jul 11	40.15000 +0.12	40.25	39.40	39.90	1,153,284
05 Jul 11	40.03000 -0.02	40.32	39.70	40.32	1,055,793
04 Jul 11	40.05000 +0.51	40.31	39.20	39.88	1,413,330
01 Jul 11	39.54000 +0.25	40.10	39.20	39.35	1,722,625
30 Jun 11	39.29000 +0.67	39.65	38.50	38.50	1,225,488
29 Jun 11	38.62000 +0.42	39.20	37.92	38.10	1,155,228
28 Jun 11	38.20000 +0.55	38.20	37.45	37.84	1,043,366
27 Jun 11	37.65000 +0.00	38.75	37.50	37.75	2,161,285
24 Jun 11	37.65000 +1.11	37.90	36.21	36.54	1,895,550
23 Jun 11	36.54000 +1.03	36.60	35.21	35.48	883,878
22 Jun 11	35.51000 +0.94	35.67	34.51	34.99	1,198,748
21 Jun 11	34.57000 +0.07	34.81	34.38	34.81	695,114
20 Jun 11	34.50000 -0.51	35.47	34.21	35.47	918,314
17 Jun 11	35.01000 -0.28	35.88	35.00	35.29	485,849
16 Jun 11	35.29000 -0.52	35.71	35.10	35.50	384,464
15 Jun 11	35.81000 -0.94	36.75	35.81	36.75	595,521
14 Jun 11	36.75000 +0.85	36.80	35.62	35.62	875,874
13 Jun 11	35.90000 +0.25	36.37	35.05	35.05	682,205
10 Jun 11	35.65000 +0.10	35.99	35.02	35.72	894,409
09 Jun 11	35.55000 -0.60	36.39	35.40	35.90	653,818
08 Jun 11	36.15000 -0.23	36.49	35.72	36.49	953,256
07 Jun 11	36.38000 -0.75	37.50	36.02	37.23	1,448,125
03 Jun 11	37.13000 +0.65	37.21	36.03	36.03	935,116
02 Jun 11	36.48000 +0.67	36.59	35.41	35.69	1,126,690
01 Jun 11	35.81000 +0.58	36.00	34.88	35.23	930,746
31 May 11	35.23000 +1.22	35.30	34.04	34.24	949,234
30 May 11	34.01000 +0.78	34.85	32.80	33.25	1,139,357
27 May 11	33.23000 -1.40	34.75	33.00	34.40	1,174,518
26 May 11	34.63000 -1.19	35.89	34.60	35.81	1,532,553
25 May 11	35.82000 +0.09	36.26	35.12	35.73	755,196
24 May 11	35.73000 +0.02	36.30	35.00	35.71	916,858
23 May 11	35.71000 -0.67	36.80	35.70	36.29	867,348
20 May 11	36.38000 -1.04	37.48	35.99	37.35	1,769,827
19 May 11	37.42000 -0.64	38.20	37.40	38.20	762,679
18 May 11	38.06000 +0.09	38.36	37.68	37.97	542,230
17 May 11	37.97000 -0.08	38.42	37.71	38.30	576,436
16 May 11	38.05000 +0.02	38.40	38.00	38.00	505,588
13 May 11	38.03000 +0.03	38.18	37.00	37.88	967,459
12 May 11	38.00000 -0.64	38.50	37.67	38.25	1,327,923
11 May 11	38.64000 +0.44	39.00	37.80	38.21	1,178,074
10 May 11	38.20000 +0.20	38.26	37.21	37.81	849,732
09 May 11	38.00000 +1.50	38.07	36.20	36.50	1,896,015
06 May 11	36.50000 +0.50	36.95	35.32	35.72	1,035,803
05 May 11	36.00000 +0.12	36.05	35.50	35.69	551,291
04 May 11	35.88000 -0.72	36.27	35.65	36.27	697,702
03 May 11	36.60000 +1.10	36.60	34.94	35.45	1,178,249
29 Apr 11	35.50000 +0.57	36.13	34.95	35.30	2,453,195
28 Apr 11	34.93000 -2.48	37.70	33.80	37.10	3,343,910
27 Apr 11	37.41000 -0.89	38.60	37.21	38.60	888,062
26 Apr 11	38.30000 +0.42	38.30	37.50	37.90	1,359,592
25 Apr 11	37.88000 -0.18	38.36	37.03	37.90	2,195,012
22 Apr 11	38.06000 -0.35	38.90	37.80	38.16	1,715,227
21 Apr 11	38.41000 -0.81	39.58	38.41	39.06	1,976,261
20 Apr 11	39.22000 -41.47	40.88	39.12	40.05	1,500,732
19 Apr 11	80.69000 +1.59	80.97	77.00	78.78	1,374,876
18 Apr 11	79.10000 -0.79	80.50	79.10	80.00	1,064,471
15 Apr 11	79.89000 +0.41	80.19	78.81	79.55	714,640
14 Apr 11	79.48000 +0.96	79.73	77.75	78.59	877,881
13 Apr 11	78.52000 +2.52	80.00	76.01	76.70	1,342,742
12 Apr 11	76.00000 -3.30	78.98	75.92	78.98	1,939,992
08 Apr 11	79.30000 +1.00	79.97	78.00	78.40	1,190,762
07 Apr 11	78.30000 +0.00	78.86	77.50	78.30	1,093,957
06 Apr 11	78.30000 -2.75	81.00	77.95	80.98	1,285,952
01 Apr 11	81.05000 -1.23	83.08	79.80	82.31	866,360
31 Mar 11	82.28000 -0.56	83.74	82.20	83.00	243,596
30 Mar 11	82.84000 +0.60	83.93	81.84	82.50	415,862
29 Mar 11	82.24000 -1.55	83.88	81.80	83.88	945,068
28 Mar 11	83.79000 -2.99	87.00	83.55	86.80	1,704,192
25 Mar 11	86.78000 +0.28	87.00	86.15	86.51	982,615
24 Mar 11	86.50000 -0.40	87.29	86.44	87.28	846,278
23 Mar 11	86.90000 +0.21	87.34	86.11	87.29	925,450
22 Mar 11	86.69000 -1.79	88.91	86.48	88.60	1,083,011
21 Mar 11	88.48000 -0.53	90.40	88.41	88.57	746,458
18 Mar 11	89.01000 -1.36	91.65	88.50	90.50	936,859
17 Mar 11	90.37000 -1.28	93.80	89.80	91.00	1,781,409
16 Mar 11	91.65000 +2.76	93.00	88.40	89.32	1,445,604
15 Mar 11	88.89000 +1.49	89.41	86.61	87.40	1,609,623
14 Mar 11	87.40000 +1.39	87.68	85.63	85.63	1,010,864
11 Mar 11	86.01000 -1.00	87.79	85.51	86.70	1,081,591
10 Mar 11	87.01000 +0.38	87.31	85.80	86.63	578,226
09 Mar 11	86.63000 -1.32	88.25	86.47	87.80	892,483
08 Mar 11	87.95000 +2.57	87.98	84.00	85.36	1,230,689
07 Mar 11	85.38000 +0.98	85.77	84.00	85.14	1,080,531
04 Mar 11	84.40000 -0.83	86.80	83.93	84.30	663,049
03 Mar 11	85.23000 -1.27	86.96	83.98	86.06	1,182,018
02 Mar 11	86.50000 -1.27	87.60	85.41	87.10	592,847
01 Mar 11	87.77000 +1.45	88.50	86.00	86.34	1,050,361
28 Feb 11	86.32000 -1.68	89.20	85.70	88.05	1,302,615
25 Feb 11	88.00000 +1.73	90.00	86.58	86.58	2,779,918
24 Feb 11	86.27000 +3.07	86.69	83.30	83.30	2,492,149
23 Feb 11	83.20000 -0.57	84.50	82.80	83.77	957,874
22 Feb 11	83.77000 -3.03	87.25	83.00	86.90	1,433,410
21 Feb 11	86.80000 +5.30	86.80	82.65	82.82	1,632,310
18 Feb 11	81.50000 -1.95	83.45	81.00	83.40	788,794
17 Feb 11	83.45000 -0.24	84.35	82.80	83.88	810,620
16 Feb 11	83.69000 -0.31	84.28	81.99	83.80	919,487
15 Feb 11	84.00000 -1.00	85.71	83.80	85.71	723,339
14 Feb 11	85.00000 +2.50	85.66	82.10	82.50	725,402
11 Feb 11	82.50000 -0.04	83.22	81.55	82.59	625,666
10 Feb 11	82.54000 +2.75	82.68	79.25	79.25	500,834
09 Feb 11	79.79000 -0.12	80.40	79.33	79.91	199,170
01 Feb 11	79.91000 -1.14	81.80	79.83	81.50	378,880
31 Jan 11	81.05000 +0.46	81.60	79.80	80.90	195,050
28 Jan 11	80.59000 -0.04	81.80	78.99	81.00	292,750
27 Jan 11	80.63000 +0.59	81.40	79.02	79.40	332,907
26 Jan 11	80.04000 +1.16	80.36	77.83	77.83	349,315
25 Jan 11	78.88000 -1.12	80.00	78.20	78.86	468,716
24 Jan 11	80.00000 -3.80	83.64	79.94	81.21	390,991
21 Jan 11	83.80000 +0.00	84.30	82.50	83.02	912,047
20 Jan 11	83.80000 -1.31	85.85	82.13	85.00	557,313
19 Jan 11	85.11000 +2.71	85.40	81.01	82.00	697,554
18 Jan 11	82.40000 -2.40	86.08	80.00	84.80	948,619
17 Jan 11	84.80000 -4.31	90.50	84.06	88.99	631,709
14 Jan 11	89.11000 -1.89	91.43	89.00	91.04	318,073
13 Jan 11	91.00000 +2.09	92.48	89.40	90.14	617,836
12 Jan 11	88.91000 +0.11	90.30	88.01	88.81	317,437
11 Jan 11	88.80000 +0.50	90.00	87.52	88.00	398,292
10 Jan 11	88.30000 -2.50	91.50	88.00	90.80	516,062
07 Jan 11	90.80000 +0.00	91.80	90.11	90.12	536,697
06 Jan 11	90.80000 -0.98	93.20	90.35	91.77	789,113
05 Jan 11	91.78000 -3.05	95.00	91.65	95.00	1,088,896
04 Jan 11	94.83000 +0.53	94.87	93.00	94.60	816,015
31 Dec 10	94.30000 +2.20	95.50	92.00	92.00	983,963
30 Dec 10	92.10000 +1.30	92.78	90.06	91.00	798,087
29 Dec 10	90.80000 +2.80	91.40	88.01	88.99	1,012,942
28 Dec 10	88.00000 -2.04	91.00	87.60	90.00	1,066,495
27 Dec 10	90.04000 -2.66	96.00	88.31	92.70	1,041,805
24 Dec 10	92.70000 -3.62	96.09	91.96	96.00	736,503
23 Dec 10	96.32000 -2.31	98.62	96.29	97.20	630,789
22 Dec 10	98.63000 -2.27	101.49	97.00	100.50	740,541
21 Dec 10	100.90000 +2.40	102.08	98.98	99.40	1,163,510
20 Dec 10	98.50000 -1.20	101.90	96.00	99.33	1,176,066
17 Dec 10	99.70000 -0.28	101.95	98.52	99.00	589,976
16 Dec 10	99.98000 +1.33	102.90	98.51	98.51	1,007,547
15 Dec 10	98.65000 -0.30	100.48	98.00	98.01	1,229,442
14 Dec 10	98.95000 +7.60	100.49	94.12	94.12	3,477,053
10 Dec 10	91.35000 +1.65	91.95	89.10	90.00	1,340,824
09 Dec 10	89.70000 -2.90	93.00	89.61	92.80	683,560
08 Dec 10	92.60000 -0.17	94.50	92.40	93.40	858,515
07 Dec 10	92.77000 +2.77	93.79	89.31	89.50	1,379,356
06 Dec 10	90.00000 -3.42	94.39	87.80	93.98	1,238,365
03 Dec 10	93.42000 -3.54	97.40	93.11	96.96	1,244,091
02 Dec 10	96.96000 +0.03	98.00	96.35	97.69	698,102
01 Dec 10	96.93000 -1.02	99.58	95.20	99.58	1,007,776
30 Nov 10	97.95000 +1.40	100.97	93.25	96.26	2,218,051
29 Nov 10	96.55000 -0.05	97.50	94.60	96.00	1,549,733
26 Nov 10	96.60000 -0.60	97.48	95.04	95.48	962,898
25 Nov 10	97.20000 -3.18	103.48	95.02	100.38	2,388,736
24 Nov 10	100.38000 -0.72	101.58	97.60	99.00	2,687,673
23 Nov 10	101.10000 +0.92	107.00	100.50	105.00	4,571,491
19 Nov 10	100.18000 +7.18	100.45	93.34	95.00	1,638,332
18 Nov 10	93.00000 +0.50	94.00	91.58	94.00	1,052,238
17 Nov 10	92.50000 -6.11	100.49	92.00	97.20	1,259,610
16 Nov 10	98.61000 -0.44	104.98	95.03	100.76	1,557,549
15 Nov 10	99.05000 +4.94	99.70	94.13	96.01	1,323,581
12 Nov 10	94.11000 -3.74	103.95	94.00	98.00	2,373,477
11 Nov 10	97.85000 +4.55	100.95	91.51	92.77	1,644,040
10 Nov 10	93.30000 +2.86	96.98	90.30	91.00	1,319,048
09 Nov 10	90.44000 -0.75	92.38	89.50	90.00	1,222,765
08 Nov 10	91.19000 +2.06	91.74	87.69	89.99	2,205,863
05 Nov 10	89.13000 -0.87	90.71	87.50	89.00	2,157,845
04 Nov 10	90.00000 +4.38	90.79	84.50	85.63	2,789,494
03 Nov 10	85.62000 +1.62	86.15	81.00	83.25	2,065,345
02 Nov 10	84.00000 -1.20	85.20	82.10	85.20	1,710,456
01 Nov 10	85.20000 +1.50	86.20	83.01	83.50	2,869,810
29 Oct 10	83.70000 +3.76	86.99	80.50	81.10	5,041,846
28 Oct 10	79.94000 +7.27	79.94	72.41	72.41	4,719,102
27 Oct 10	72.67000 -1.33	75.15	72.01	74.52	1,456,015
26 Oct 10	74.00000 +0.92	74.46	72.51	72.99	1,755,599
25 Oct 10	73.08000 +2.22	73.50	71.03	71.20	2,672,614
22 Oct 10	70.86000 +0.06	72.00	70.20	71.09	1,418,239
21 Oct 10	70.80000 +0.30	72.51	70.43	70.47	1,819,864
20 Oct 10	70.50000 +0.00	71.79	69.01	69.01	1,058,350
19 Oct 10	70.50000 +2.60	70.90	67.61	67.88	1,532,319
18 Oct 10	67.90000 -2.09	69.88	66.20	69.80	1,940,724
15 Oct 10	69.99000 +0.10	70.53	67.91	69.90	1,853,351
14 Oct 10	69.89000 -3.43	73.28	69.87	73.14	1,173,492
13 Oct 10	73.32000 +1.32	73.57	71.20	71.50	1,169,071
12 Oct 10	72.00000 +0.50	72.20	70.61	71.50	1,334,494
11 Oct 10	71.50000 -2.00	74.86	70.80	73.00	2,322,748
08 Oct 10	73.50000 +1.21	73.75	72.00	73.00	1,677,721
30 Sep 10	72.29000 +1.29	73.00	71.00	71.48	1,086,223
29 Sep 10	71.00000 -1.50	72.80	70.78	72.49	858,430
28 Sep 10	72.50000 +0.60	72.95	70.83	71.74	1,312,239
27 Sep 10	71.90000 +1.46	72.54	70.44	70.78	900,984
21 Sep 10	70.44000 +0.27	70.77	69.00	70.31	829,465
20 Sep 10	70.17000 +0.37	70.68	69.51	69.78	1,239,961
17 Sep 10	69.80000 +0.01	70.98	68.50	70.10	1,310,381
16 Sep 10	69.79000 -1.41	72.38	69.40	71.31	1,702,374
15 Sep 10	71.20000 -3.53	75.14	71.05	75.00	1,398,147
14 Sep 10	74.73000 +1.76	75.20	72.80	73.38	1,710,958
13 Sep 10	72.97000 +2.67	73.18	70.31	70.60	2,112,398
10 Sep 10	70.30000 -1.50	72.48	69.72	71.60	1,598,394
09 Sep 10	71.80000 -1.67	73.71	71.31	73.26	1,796,631
08 Sep 10	73.47000 +1.07	73.50	71.82	72.38	1,332,238
07 Sep 10	72.40000 -0.66	73.00	71.62	72.58	1,362,726
06 Sep 10	73.06000 -0.85	74.45	71.00	74.15	2,346,120
03 Sep 10	73.91000 +1.36	74.88	72.62	72.63	1,367,292
02 Sep 10	72.55000 +0.54	75.00	72.16	73.80	3,705,923
01 Sep 10	72.01000 -7.81	80.34	71.84	79.85	4,789,660
31 Aug 10	79.82000 -0.44	80.58	78.38	79.69	1,623,920
30 Aug 10	80.26000 +2.46	80.67	76.90	77.80	3,128,246
27 Aug 10	77.80000 +0.18	79.25	76.66	77.60	1,077,652
26 Aug 10	77.62000 +1.81	78.71	75.85	75.85	761,753
25 Aug 10	75.81000 -0.72	78.26	75.00	76.00	837,734
24 Aug 10	76.53000 +0.97	77.18	74.75	75.58	592,660
23 Aug 10	75.56000 -0.42	76.56	74.00	75.97	1,019,768
20 Aug 10	75.98000 -1.26	77.77	75.61	77.01	720,544
19 Aug 10	77.24000 +0.01	78.49	76.90	76.98	640,827
18 Aug 10	77.23000 -2.17	79.77	77.23	79.40	914,689
17 Aug 10	79.40000 +1.20	82.04	78.25	78.25	1,107,421
16 Aug 10	78.20000 +0.80	78.33	76.91	77.98	857,393
13 Aug 10	77.40000 +1.55	77.55	75.85	76.15	646,039
12 Aug 10	75.85000 -2.15	78.21	75.42	77.60	611,378
11 Aug 10	78.00000 +0.35	79.25	76.02	76.98	597,507
10 Aug 10	77.65000 -3.00	80.97	77.12	80.35	961,560
09 Aug 10	80.65000 +1.15	81.77	79.00	79.40	874,314
06 Aug 10	79.50000 +2.80	80.25	76.21	76.35	1,380,084
05 Aug 10	76.70000 -0.50	77.77	76.20	77.20	812,931
04 Aug 10	77.20000 +1.90	77.20	74.51	74.99	1,232,602
03 Aug 10	75.30000 +1.00	76.24	73.78	74.29	1,532,926
02 Aug 10	74.30000 +2.77	74.40	71.33	71.50	1,515,382
30 Jul 10	71.53000 -0.52	72.05	70.54	72.05	914,186
29 Jul 10	72.05000 +0.83	72.78	71.27	71.30	1,392,480
28 Jul 10	71.22000 +1.42	71.39	69.01	69.15	1,348,915
27 Jul 10	69.80000 -0.97	71.18	69.80	70.60	907,482
26 Jul 10	70.77000 +0.95	70.90	69.54	70.06	1,534,983
23 Jul 10	69.82000 -0.44	71.56	69.30	70.61	856,108
22 Jul 10	70.26000 +0.27	70.28	68.81	69.45	623,032
21 Jul 10	69.99000 +0.79	71.20	68.70	69.20	1,300,242
20 Jul 10	69.20000 +2.90	69.36	65.99	65.99	1,075,182
19 Jul 10	66.30000 +0.76	66.48	64.74	65.00	742,578
16 Jul 10	65.54000 -1.83	67.18	64.80	67.18	1,196,082
15 Jul 10	67.37000 -1.29	69.40	67.37	68.58	501,714
14 Jul 10	68.66000 +0.32	69.30	67.66	68.89	836,079
13 Jul 10	68.34000 -2.35	70.00	68.01	70.00	600,891
12 Jul 10	70.69000 -0.34	71.40	69.50	71.40	1,288,006
09 Jul 10	71.03000 +1.79	71.98	68.43	69.24	882,125
08 Jul 10	69.24000 +0.28	69.97	68.00	69.50	938,342
07 Jul 10	68.96000 +0.32	69.00	66.66	68.64	862,828
06 Jul 10	68.64000 +0.75	69.50	66.32	67.00	1,010,688
05 Jul 10	67.89000 +1.23	67.98	64.20	65.00	1,042,355
02 Jul 10	66.66000 -1.74	68.60	63.60	68.15	1,759,315
01 Jul 10	68.40000 -0.90	69.79	68.05	69.00	704,792
30 Jun 10	69.30000 -0.28	70.50	66.00	68.77	1,276,316
29 Jun 10	69.58000 -5.42	75.00	69.18	75.00	1,927,304
28 Jun 10	75.00000 -3.60	78.48	74.82	78.48	2,241,503
24 Jun 10	78.60000 +0.40	78.80	77.73	77.81	1,178,116
23 Jun 10	78.20000 +0.70	78.50	76.06	76.50	1,290,247
22 Jun 10	77.50000 -1.50	79.35	76.88	78.00	1,190,746
21 Jun 10	79.00000 -0.59	79.38	74.00	79.00	2,365,497
18 Jun 10	79.59000 -0.41	80.94	78.52	78.92	1,923,900
17 Jun 10	80.00000 -4.18	84.72	79.30	84.20	3,301,453
11 Jun 10	84.18000 +0.68	84.90	82.58	84.00	3,785,070
10 Jun 10	83.50000 +2.30	84.26	80.27	80.50	3,619,226
09 Jun 10	81.20000 +1.91	82.38	78.52	79.09	4,495,839
08 Jun 10	79.29000 -1.84	82.40	77.43	80.60	5,514,313
07 Jun 10	81.13000 +0.08	82.59	78.41	78.41	4,676,806
04 Jun 10	81.05000 -0.55	82.89	80.03	80.05	5,087,772
03 Jun 10	81.60000 -4.50	86.79	81.01	86.00	7,560,522
02 Jun 10	86.10000 -1.15	86.40	82.22	84.50	9,496,264
01 Jun 10	87.25000 +2.25	88.00	84.18	86.00	10,994,680
31 May 10	85.00000 +3.07	87.77	83.51	85.88	17,227,872
28 May 10	81.93000 +0.00	83.00	76.88	78.00	34,098,352