FUNDMANAGER.co.uk

Ganfeng Lithium Group Co Ltd

Date	Closing Price £	Daily High £	Daily Low £	Daily Open £	Volume
20 Oct 26	37.80000 -0.43	38.71	37.32	37.85	47,228,404
19 Oct 26	38.23000 -1.06	38.74	37.67	38.08	45,944,296
16 Oct 26	39.29000 -0.72	41.50	38.70	41.00	62,777,684
15 Oct 26	40.01000 -0.99	40.26	39.21	40.01	35,081,804
14 Oct 26	41.00000 -0.93	42.39	40.96	41.79	28,602,720
13 Oct 26	41.93000 -1.75	42.99	40.78	42.50	48,616,048
12 Oct 26	43.68000 -1.79	45.78	43.60	44.60	43,028,652
09 Oct 26	45.47000 +1.26	46.10	43.49	44.00	58,332,076
08 Oct 26	44.21000 +0.78	45.16	43.05	43.20	44,729,248
30 Sep 26	43.43000 +0.05	43.94	42.62	43.51	24,639,048
29 Sep 26	43.38000 +1.48	43.75	42.06	42.49	35,161,968
28 Sep 26	41.90000 -1.78	43.21	41.67	43.00	28,920,670
24 Sep 26	43.68000 -1.85	45.41	43.67	45.38	27,464,872
23 Sep 26	45.53000 -0.86	46.50	45.29	46.40	22,480,400
22 Sep 26	46.39000 -0.17	46.95	46.30	46.56	23,307,652
21 Sep 26	46.56000 +0.36	46.72	45.95	46.21	25,124,150
18 Sep 26	46.20000 +0.29	46.60	45.70	46.51	22,464,230
17 Sep 26	45.91000 +0.21	46.16	45.18	45.70	24,395,160
16 Sep 26	45.70000 +0.12	46.09	44.10	45.37	31,347,490
15 Sep 26	45.58000 -1.10	46.46	45.52	46.12	22,161,330
14 Sep 26	46.68000 +0.01	47.30	46.00	46.05	17,411,990
11 Sep 26	46.67000 -1.67	47.38	45.77	47.31	31,278,750
10 Sep 26	48.34000 -0.77	49.17	48.10	49.13	15,460,830
09 Sep 26	49.11000 +0.02	49.30	48.57	48.85	21,036,398
08 Sep 26	49.09000 +0.23	49.59	48.80	49.15	21,588,136
07 Sep 26	48.86000 -0.23	49.06	48.09	48.21	23,511,010
04 Sep 26	49.09000 -1.43	50.94	48.83	50.52	31,163,400
03 Sep 26	50.52000 +0.29	51.46	50.42	51.18	26,387,870
02 Sep 26	50.23000 -2.30	51.57	49.80	51.51	42,189,432
01 Sep 26	52.53000 -1.36	54.61	52.50	53.81	36,576,848
31 Aug 26	53.89000 -1.11	54.67	53.10	54.23	39,408,060
28 Aug 26	55.00000 +0.87	55.62	53.54	54.90	47,996,620
27 Aug 26	54.13000 +0.63	54.15	52.80	53.25	27,957,660
26 Aug 26	53.50000 +0.45	54.47	52.53	52.70	32,999,192
25 Aug 26	53.05000 -2.58	55.77	52.92	54.60	45,970,044
24 Aug 26	55.63000 +1.51	56.89	54.99	54.99	64,763,488
21 Aug 26	54.12000 +2.85	54.97	50.81	51.15	61,417,112
20 Aug 26	51.27000 -0.45	52.58	51.15	52.48	23,353,720
19 Aug 26	51.72000 -1.87	53.36	51.64	52.60	30,940,600
18 Aug 26	53.59000 -0.69	55.05	53.22	54.51	31,824,250
17 Aug 26	54.28000 +0.43	54.57	53.25	54.15	33,301,410
14 Aug 26	53.85000 +0.69	54.63	53.08	53.52	34,494,588
13 Aug 26	53.16000 -0.74	54.03	52.90	53.58	35,214,320
12 Aug 26	53.90000 +0.48	55.12	53.40	53.80	37,511,732
11 Aug 26	53.42000 -0.71	54.38	53.26	54.14	33,533,352
10 Aug 26	54.13000 +1.31	55.18	53.13	53.50	54,574,416
07 Aug 26	52.82000 +0.58	53.08	51.46	52.60	40,633,248
06 Aug 26	52.24000 -0.74	53.25	51.65	52.75	40,778,820
05 Aug 26	52.98000 +1.28	52.98	51.20	52.00	43,192,896
04 Aug 26	51.70000 +1.30	51.98	50.30	50.30	38,078,540
03 Aug 26	50.40000 +0.69	50.90	47.91	48.90	41,249,168
31 Jul 26	49.71000 -0.22	50.92	49.60	49.66	43,778,492
30 Jul 26	49.93000 +0.01	50.69	49.36	49.48	45,390,020
29 Jul 26	49.92000 +0.88	50.67	47.47	49.20	53,143,080
28 Jul 26	49.04000 -1.04	50.69	48.65	49.50	36,426,592
27 Jul 26	50.08000 +1.05	50.65	48.90	49.85	41,995,488
24 Jul 26	49.03000 -2.16	51.10	49.00	50.00	51,251,136
23 Jul 26	51.19000 +3.76	51.23	47.55	47.92	85,153,264
22 Jul 26	47.43000 -0.26	48.54	46.95	47.40	42,806,112
21 Jul 26	47.69000 +1.58	47.81	45.19	45.85	50,737,112
20 Jul 26	46.11000 -2.37	48.47	45.30	48.23	61,523,660
17 Jul 26	48.48000 -1.49	50.88	48.33	50.04	50,283,244
16 Jul 26	49.97000 -1.53	52.49	49.44	50.60	67,246,552
15 Jul 26	51.50000 -1.05	53.47	51.33	52.99	39,526,328
14 Jul 26	52.55000 +1.42	52.67	50.20	51.38	41,035,568
13 Jul 26	51.13000 -2.50	53.47	50.35	53.47	50,617,300
10 Jul 26	53.63000 -2.36	55.98	53.61	55.98	56,388,716
09 Jul 26	55.99000 -0.18	56.96	53.26	56.00	71,710,312
08 Jul 26	56.17000 -5.27	61.12	56.03	60.57	69,498,512
07 Jul 26	61.44000 -1.39	64.17	61.25	63.88	45,796,752
06 Jul 26	62.83000 -0.14	65.90	62.48	63.19	57,054,500
03 Jul 26	62.97000 -1.02	65.00	62.91	64.90	40,444,728
02 Jul 26	63.99000 -1.93	66.19	63.88	65.45	39,926,120
01 Jul 26	65.92000 +0.52	66.72	63.10	66.00	61,076,008
30 Jun 26	65.40000 +1.33	67.19	63.56	64.08	50,865,720
29 Jun 26	64.07000 +0.69	64.75	61.70	63.00	52,223,200
26 Jun 26	63.38000 -4.98	68.80	63.30	68.30	62,903,240
25 Jun 26	68.36000 -3.26	72.19	68.04	71.00	66,242,808
24 Jun 26	71.62000 +3.62	72.30	66.76	67.96	74,546,904
23 Jun 26	68.00000 -4.05	72.76	67.77	72.70	60,302,956
22 Jun 26	72.05000 +2.69	72.20	66.31	66.50	81,783,152
18 Jun 26	69.36000 -1.96	71.66	68.82	70.50	62,665,924
17 Jun 26	71.32000 -0.13	73.48	70.79	71.60	58,544,008
16 Jun 26	71.45000 +0.13	72.48	69.04	70.51	63,531,168
15 Jun 26	71.32000 +0.16	72.90	69.99	72.05	79,151,064
12 Jun 26	71.16000 +1.22	72.50	69.08	69.43	82,247,984
11 Jun 26	69.94000 +2.34	71.87	67.00	67.60	87,710,848
10 Jun 26	67.60000 -0.34	70.55	66.80	68.50	73,838,488
09 Jun 26	67.94000 +5.18	68.90	62.76	63.73	71,888,136
08 Jun 26	62.76000 -2.89	66.15	61.18	64.49	50,543,528
05 Jun 26	65.65000 -1.14	68.05	64.68	66.79	56,162,664
04 Jun 26	66.79000 -2.00	68.27	66.57	68.00	42,043,908
03 Jun 26	68.79000 -0.19	69.59	67.58	68.34	37,723,596
02 Jun 26	68.98000 -0.88	70.60	66.96	70.58	49,565,636
01 Jun 26	69.86000 -1.62	72.77	69.80	71.48	42,439,416
29 May 26	71.48000 -1.32	74.15	71.13	72.81	44,703,424
28 May 26	72.80000 -0.50	74.87	70.50	73.90	52,005,556
27 May 26	73.30000 -1.70	77.00	73.08	75.25	49,185,072
26 May 26	75.00000 -0.10	75.76	72.78	74.51	45,686,268
25 May 26	75.10000 -0.80	76.66	74.62	76.50	40,495,164
22 May 26	75.90000 +0.57	76.45	74.14	75.36	35,837,032
21 May 26	75.33000 -1.84	78.95	75.18	77.61	58,028,976
20 May 26	77.17000 +1.10	78.13	74.00	74.69	66,917,176
19 May 26	76.07000 -3.31	78.40	74.50	78.40	62,279,104
18 May 26	79.38000 +1.32	80.88	77.50	78.06	49,501,064
15 May 26	78.06000 -1.92	80.45	78.00	79.00	55,779,032
14 May 26	79.98000 -3.01	83.31	79.67	82.33	65,399,528
13 May 26	82.99000 -0.66	84.30	81.58	83.66	58,669,632
12 May 26	83.65000 -1.53	86.02	82.88	85.84	52,528,956
11 May 26	85.18000 +0.41	87.65	84.13	86.00	61,865,556
08 May 26	84.77000 -3.23	89.95	84.68	87.95	80,305,272
07 May 26	88.00000 -3.45	90.75	86.58	90.75	88,851,080
06 May 26	91.45000 +2.77	91.67	87.50	90.35	90,340,744
30 Apr 26	88.68000 +1.78	91.19	86.90	87.00	107,541,920
29 Apr 26	86.90000 +4.80	87.15	80.84	81.81	84,899,112
28 Apr 26	82.10000 -2.01	84.61	81.18	84.12	48,209,352
27 Apr 26	84.11000 -0.88	86.46	83.50	84.00	67,507,056
24 Apr 26	84.99000 +5.11	86.26	79.87	79.95	97,075,456
23 Apr 26	79.88000 -2.34	82.50	79.00	82.25	63,377,908
22 Apr 26	82.22000 -1.14	83.41	81.52	81.85	62,537,968
21 Apr 26	83.36000 +0.65	85.74	81.61	83.80	78,663,136
20 Apr 26	82.71000 -1.35	84.21	81.38	83.59	64,666,316
17 Apr 26	84.06000 -1.54	87.98	83.25	85.46	92,080,856
16 Apr 26	85.60000 +3.43	86.70	82.36	83.33	85,382,272
15 Apr 26	82.17000 -6.11	87.80	81.84	87.50	114,856,136
14 Apr 26	88.28000 +3.90	88.48	83.61	84.99	91,572,976
13 Apr 26	84.38000 +0.40	86.30	83.01	83.84	101,033,008
10 Apr 26	83.98000 +2.97	86.99	81.25	81.74	104,533,440
09 Apr 26	81.01000 -1.00	83.78	79.90	82.30	65,194,688
08 Apr 26	82.01000 +3.05	82.81	77.51	77.82	81,154,984
07 Apr 26	78.96000 -0.79	81.16	78.20	80.00	48,645,036
03 Apr 26	79.75000 -0.18	82.19	78.80	79.94	62,037,072
02 Apr 26	79.93000 +2.62	81.77	76.30	77.30	90,877,872
01 Apr 26	77.31000 -1.07	79.44	76.36	79.10	68,943,936
31 Mar 26	78.38000 -1.77	81.00	77.75	79.70	80,925,560
30 Mar 26	80.15000 +0.48	81.50	78.00	81.00	117,570,880
27 Mar 26	79.67000 +7.24	79.67	71.49	71.49	131,213,304
26 Mar 26	72.43000 +1.80	73.77	70.01	70.37	76,640,704
25 Mar 26	70.63000 +1.42	71.38	68.61	70.55	63,304,332
24 Mar 26	69.21000 +1.63	69.55	65.58	68.92	60,236,240
23 Mar 26	67.58000 +0.15	69.99	66.33	66.40	71,722,872
20 Mar 26	67.43000 +3.99	69.78	63.26	64.50	87,925,816
19 Mar 26	63.44000 -3.21	66.40	63.13	65.45	44,212,736
18 Mar 26	66.65000 -1.84	68.77	65.54	68.49	37,943,936
17 Mar 26	68.49000 -2.11	71.33	68.40	70.60	30,891,744
16 Mar 26	70.60000 +0.57	70.70	68.00	69.83	40,225,040
13 Mar 26	70.03000 +0.53	72.68	69.70	70.19	53,703,704
12 Mar 26	69.50000 -0.67	70.10	68.31	69.75	30,207,884
11 Mar 26	70.17000 +1.15	70.79	68.00	68.33	43,864,384
10 Mar 26	69.02000 +1.26	69.65	68.18	68.80	32,195,974
09 Mar 26	67.76000 +1.87	67.80	63.01	64.00	48,554,692
06 Mar 26	65.89000 -1.23	67.68	65.71	66.68	34,489,212
05 Mar 26	67.12000 +0.23	68.99	66.60	68.38	31,847,806
04 Mar 26	66.89000 -0.38	69.18	65.91	66.18	39,633,952
03 Mar 26	67.27000 -4.67	72.08	67.10	70.86	61,305,560
02 Mar 26	71.94000 -1.16	73.17	69.74	72.73	51,981,940
27 Feb 26	73.10000 +0.24	73.71	71.40	71.40	49,005,080
26 Feb 26	72.86000 +1.53	74.70	72.51	74.50	72,820,680
25 Feb 26	71.33000 +1.34	72.29	69.65	70.99	54,155,600
24 Feb 26	69.99000 +3.67	70.40	68.63	69.21	53,198,804
13 Feb 26	66.32000 -0.50	66.92	64.82	65.00	24,031,324
12 Feb 26	66.82000 +0.17	67.38	66.02	66.68	26,462,208
11 Feb 26	66.65000 +1.62	66.90	64.90	65.09	34,414,680
10 Feb 26	65.03000 -0.14	65.39	64.11	65.00	19,962,660
09 Feb 26	65.17000 +0.42	65.80	64.38	64.84	30,130,264
06 Feb 26	64.75000 +1.84	65.75	60.99	61.00	48,012,592
05 Feb 26	62.91000 -4.24	65.48	62.50	65.00	49,399,392
04 Feb 26	67.15000 -0.75	68.08	66.13	67.70	32,344,436
03 Feb 26	67.90000 +1.97	67.95	66.05	67.85	43,126,732
02 Feb 26	65.93000 -2.67	68.88	65.90	67.38	50,386,872
30 Jan 26	68.60000 -5.17	72.45	66.46	72.45	87,528,728
29 Jan 26	73.77000 -0.59	75.60	71.88	72.90	71,941,104
28 Jan 26	74.36000 +1.45	75.29	71.50	73.72	84,140,104
27 Jan 26	72.91000 -0.73	76.15	71.51	74.56	65,435,092
26 Jan 26	73.64000 -0.23	76.15	73.25	75.50	83,205,760
23 Jan 26	73.87000 +4.02	74.85	70.40	70.99	89,457,584
22 Jan 26	69.85000 -0.51	71.49	69.16	70.80	52,107,404
21 Jan 26	70.36000 +2.38	70.80	68.08	68.30	67,416,480
20 Jan 26	67.98000 +0.11	69.18	66.01	68.95	56,288,392
19 Jan 26	67.87000 -1.33	69.50	67.67	69.00	50,994,336
16 Jan 26	69.20000 -2.80	73.45	69.10	71.52	79,785,776
15 Jan 26	72.00000 +2.94	73.88	68.54	68.80	86,084,104
14 Jan 26	69.06000 -1.74	72.27	68.29	70.01	85,394,304
13 Jan 26	70.80000 +2.83	74.50	68.60	68.66	118,592,208
12 Jan 26	67.97000 +2.58	69.58	66.89	67.70	70,047,456
09 Jan 26	65.39000 +0.37	66.60	64.10	64.50	52,127,664
08 Jan 26	65.02000 -1.46	67.55	64.28	66.69	65,024,060
07 Jan 26	66.48000 -0.42	68.07	65.29	67.00	63,690,064
06 Jan 26	66.90000 +2.55	67.26	65.30	66.00	74,907,440
05 Jan 26	64.35000 +1.46	64.78	62.24	63.65	60,261,200
31 Dec 25	62.89000 -1.26	64.38	62.18	64.15	51,525,448
30 Dec 25	64.15000 -1.17	65.56	61.75	62.25	87,027,400
29 Dec 25	65.32000 -3.25	68.88	65.25	68.88	68,478,464
26 Dec 25	68.57000 +2.44	69.78	67.27	67.75	78,619,984
25 Dec 25	66.13000 -0.66	66.66	64.41	65.38	58,327,468
24 Dec 25	66.79000 +0.43	67.86	65.94	66.81	61,444,856
23 Dec 25	66.36000 +1.09	67.37	64.85	65.27	69,499,224
22 Dec 25	65.27000 +1.09	66.00	64.20	64.85	72,973,656
19 Dec 25	64.18000 +1.69	64.65	61.68	62.65	74,663,472
18 Dec 25	62.49000 -0.50	64.30	61.97	62.21	60,346,712
17 Dec 25	62.99000 +2.99	63.15	60.91	61.50	75,524,216
16 Dec 25	60.00000 -0.20	60.80	58.68	60.20	43,190,728
15 Dec 25	60.20000 -1.10	61.52	59.20	60.60	43,465,328
12 Dec 25	61.30000 -1.69	64.31	60.39	64.00	67,220,184
11 Dec 25	62.99000 -0.34	64.97	62.85	63.65	55,773,588
10 Dec 25	63.33000 +0.83	64.36	61.16	62.70	58,600,420
09 Dec 25	62.50000 -0.49	63.70	61.51	62.57	46,847,532
08 Dec 25	62.99000 +3.31	63.30	59.70	59.70	69,539,984
05 Dec 25	59.68000 -0.14	60.00	58.76	59.30	35,694,960
04 Dec 25	59.82000 -0.04	60.69	59.14	59.55	34,388,896
03 Dec 25	59.86000 -1.61	61.97	59.52	61.70	46,077,584
02 Dec 25	61.47000 -1.08	62.44	60.70	61.93	39,771,460
01 Dec 25	62.55000 +0.00	64.00	62.03	63.30	52,122,152
28 Nov 25	62.55000 +1.28	63.60	61.00	61.01	60,857,432
27 Nov 25	61.27000 +0.14	62.99	60.30	60.30	53,673,452
26 Nov 25	61.13000 +0.23	62.58	60.22	61.60	69,817,104
25 Nov 25	60.90000 +2.25	61.58	58.02	59.02	96,106,376
24 Nov 25	58.65000 -5.49	63.00	57.73	62.00	120,357,808
21 Nov 25	64.14000 -7.13	67.30	64.14	67.00	96,372,384
20 Nov 25	71.27000 -1.35	76.19	71.01	72.52	108,013,448
19 Nov 25	72.62000 +2.70	74.81	70.50	70.98	123,102,392
18 Nov 25	69.92000 -4.12	74.98	69.40	74.08	120,388,600
17 Nov 25	74.04000 +5.15	74.42	70.99	71.00	130,003,816
14 Nov 25	68.89000 -3.49	72.15	68.88	71.30	78,220,944
13 Nov 25	72.38000 +4.50	73.25	67.85	67.85	127,714,768
12 Nov 25	67.88000 +0.14	68.98	65.00	66.89	68,203,200
11 Nov 25	67.74000 -1.62	71.00	67.42	70.00	77,136,920
10 Nov 25	69.36000 -0.63	73.66	68.65	71.32	118,750,600
07 Nov 25	69.99000 -0.03	71.45	68.50	70.20	92,824,384
06 Nov 25	70.02000 +3.22	70.20	66.66	66.80	96,036,008
05 Nov 25	66.80000 +0.65	68.17	63.50	64.00	87,380,128
04 Nov 25	66.15000 -2.17	69.00	65.45	68.10	69,475,360
03 Nov 25	68.32000 -0.70	70.80	66.50	70.49	90,797,864
31 Oct 25	69.02000 -3.35	75.00	69.00	72.00	133,708,232
30 Oct 25	72.37000 +3.67	75.00	68.20	69.17	146,292,112
29 Oct 25	68.70000 +4.02	69.66	65.01	65.57	110,731,632
28 Oct 25	64.68000 -0.85	66.19	63.80	65.15	71,376,528
27 Oct 25	65.53000 +1.23	66.30	64.50	65.00	78,458,944
24 Oct 25	64.30000 +0.14	66.46	63.89	64.48	94,820,760
23 Oct 25	64.16000 +3.38	64.43	60.03	60.51	101,963,064
22 Oct 25	60.78000 -0.81	61.80	59.11	60.51	60,516,076
21 Oct 25	61.59000 +0.90	62.00	60.15	61.33	64,870,776
20 Oct 25	60.69000 -0.27	62.90	60.00	62.00	81,431,816
17 Oct 25	60.96000 -4.00	66.30	60.75	65.00	100,031,872
16 Oct 25	64.96000 -1.22	67.07	63.80	65.01	82,726,920
15 Oct 25	66.18000 -2.34	70.95	62.80	68.54	126,697,880
14 Oct 25	68.52000 -1.23	72.74	67.66	69.75	129,134,872
13 Oct 25	69.75000 +5.82	70.00	59.20	59.20	137,361,184
10 Oct 25	63.93000 -3.04	69.30	62.78	67.00	156,177,120
09 Oct 25	66.97000 +6.09	66.97	62.70	63.20	129,215,904
30 Sep 25	60.88000 +2.38	61.00	57.51	58.51	112,408,336
29 Sep 25	58.50000 +4.25	58.98	55.00	55.00	118,954,224
26 Sep 25	54.25000 -1.48	56.41	54.20	55.51	92,907,264
25 Sep 25	55.73000 +0.81	58.88	55.21	55.50	127,150,920
24 Sep 25	54.92000 +1.78	57.13	51.82	52.60	121,387,720
23 Sep 25	53.14000 +0.60	54.88	51.60	52.50	120,848,728
22 Sep 25	52.54000 -0.28	53.35	51.00	53.00	127,723,344
19 Sep 25	52.82000 +4.80	52.82	48.60	48.75	152,428,256
18 Sep 25	48.02000 -1.93	50.11	47.20	49.64	98,337,928
17 Sep 25	49.95000 +1.65	51.15	47.20	47.90	95,109,176
16 Sep 25	48.30000 -0.36	49.40	47.42	48.68	69,969,280
15 Sep 25	48.66000 +2.09	50.14	47.00	47.00	105,306,808
12 Sep 25	46.57000 -0.68	47.79	46.28	47.51	79,946,432
11 Sep 25	47.25000 +0.20	47.99	45.97	46.58	86,016,864
10 Sep 25	47.05000 -1.85	48.48	46.45	46.45	118,204,632
09 Sep 25	48.90000 +0.25	51.03	47.31	47.50	157,710,528
08 Sep 25	48.65000 +4.04	48.83	45.20	46.48	173,918,720
05 Sep 25	44.61000 +4.06	44.61	40.02	40.55	134,641,168
04 Sep 25	40.55000 +0.52	41.75	39.33	40.01	86,827,312
03 Sep 25	40.03000 +0.13	41.48	39.62	40.04	61,959,420
02 Sep 25	39.90000 -0.77	41.18	39.50	40.71	51,667,168
01 Sep 25	40.67000 +0.75	40.88	39.74	40.38	66,304,212
29 Aug 25	39.92000 +1.53	40.50	38.39	38.39	73,572,328
28 Aug 25	38.39000 +0.18	38.57	37.20	38.00	48,220,688
27 Aug 25	38.21000 -0.90	40.15	38.00	39.39	59,678,156
26 Aug 25	39.11000 -0.15	39.58	38.52	39.03	43,152,908
25 Aug 25	39.26000 +0.96	39.70	38.59	38.59	54,009,328
22 Aug 25	38.30000 +0.13	38.65	37.95	38.00	30,499,862
21 Aug 25	38.17000 -0.42	38.85	38.03	38.37	28,191,836
20 Aug 25	38.59000 -0.36	38.93	37.96	38.13	37,514,844
19 Aug 25	38.95000 -0.39	39.57	38.77	39.01	30,005,836
18 Aug 25	39.34000 +0.58	40.31	39.10	39.78	48,751,388
15 Aug 25	38.76000 +0.84	38.93	37.71	37.75	37,866,104
14 Aug 25	37.92000 -1.01	39.15	37.77	38.88	43,564,556
13 Aug 25	38.93000 -0.52	39.66	38.69	39.36	54,579,312
12 Aug 25	39.45000 -1.06	41.04	38.66	40.00	102,618,304
11 Aug 25	40.51000 +3.68	40.51	38.08	39.00	101,895,336
08 Aug 25	36.83000 +0.37	37.29	36.00	36.43	47,761,864
07 Aug 25	36.46000 +0.49	36.52	35.16	36.13	50,708,752
06 Aug 25	35.97000 +0.07	35.99	35.63	35.85	21,447,060
05 Aug 25	35.90000 -0.01	36.18	35.73	36.09	18,734,752
04 Aug 25	35.91000 -0.27	36.16	35.36	36.01	26,685,320
01 Aug 25	36.18000 +0.18	36.58	35.81	36.10	26,918,816
31 Jul 25	36.00000 -1.36	37.04	35.80	36.94	43,550,828
30 Jul 25	37.36000 -0.76	38.62	37.01	38.40	37,560,272
29 Jul 25	38.12000 -0.16	38.60	37.80	37.96	32,597,142
28 Jul 25	38.28000 -1.15	39.07	37.71	38.30	55,166,880
25 Jul 25	39.43000 +0.03	40.33	39.01	39.69	76,955,256
24 Jul 25	39.40000 +2.92	39.98	36.02	36.04	97,229,152
23 Jul 25	36.48000 -0.30	37.94	36.40	37.15	58,383,308
22 Jul 25	36.78000 +0.60	37.04	35.87	36.17	41,730,512
21 Jul 25	36.18000 +0.23	36.35	35.78	36.10	28,705,034
18 Jul 25	35.95000 +0.99	36.30	35.13	35.13	47,408,604
17 Jul 25	34.96000 +1.00	35.18	33.74	33.98	34,706,496
16 Jul 25	33.96000 -0.52	34.46	33.80	34.40	20,237,702
15 Jul 25	34.48000 -0.91	35.30	34.01	34.82	34,074,152
14 Jul 25	35.39000 +0.92	36.29	35.20	35.20	42,560,756
11 Jul 25	34.47000 -0.16	35.28	34.40	34.81	29,710,632
10 Jul 25	34.63000 +0.10	34.79	34.19	34.35	17,221,840
09 Jul 25	34.53000 -0.48	35.19	34.45	35.01	19,528,544
08 Jul 25	35.01000 +0.77	35.38	34.26	34.26	29,774,708
07 Jul 25	34.24000 -0.09	34.59	33.92	34.20	16,565,451
04 Jul 25	34.33000 -0.79	34.99	34.26	34.81	28,827,808
03 Jul 25	35.12000 +0.59	35.63	34.29	34.69	48,024,964
02 Jul 25	34.53000 +0.97	34.85	33.23	33.55	47,883,056
01 Jul 25	33.56000 -0.21	33.64	32.91	33.56	24,553,356
30 Jun 25	33.77000 -0.38	34.29	33.51	34.15	27,445,664
27 Jun 25	34.15000 +0.65	34.93	33.91	33.99	44,529,480
26 Jun 25	33.50000 +0.53	34.96	32.86	32.97	56,403,000
25 Jun 25	32.97000 +0.27	33.15	32.56	32.80	33,884,376
24 Jun 25	32.70000 +1.18	32.97	31.52	31.60	41,298,020
23 Jun 25	31.52000 +0.92	31.53	30.28	30.40	24,555,222
20 Jun 25	30.60000 -0.52	31.63	30.60	31.00	18,696,280
19 Jun 25	31.12000 -0.02	32.10	30.92	31.05	23,077,676
18 Jun 25	31.14000 -0.13	31.50	30.78	31.33	12,126,118
17 Jun 25	31.27000 +0.12	31.74	31.04	31.20	14,637,694
16 Jun 25	31.15000 -0.27	31.30	30.93	31.20	12,040,875
13 Jun 25	31.42000 -0.48	32.08	31.31	31.67	16,844,010
12 Jun 25	31.90000 +0.02	32.00	31.53	31.73	15,736,668
11 Jun 25	31.88000 +0.73	32.30	31.07	31.15	28,837,664
10 Jun 25	31.15000 -0.27	31.76	30.90	31.43	14,855,884
09 Jun 25	31.42000 +0.23	31.66	31.10	31.30	13,288,116
06 Jun 25	31.19000 -0.05	31.50	31.11	31.27	10,232,914
05 Jun 25	31.24000 +0.02	31.40	30.92	31.10	12,111,359
04 Jun 25	31.22000 +1.09	31.22	30.19	30.28	26,156,734
03 Jun 25	30.13000 -0.05	30.47	29.91	29.96	10,783,776
30 May 25	30.18000 -0.42	30.55	30.13	30.55	9,509,433
29 May 25	30.60000 +0.44	30.65	29.99	30.02	12,422,256
28 May 25	30.16000 -0.71	30.80	30.10	30.70	13,632,769
27 May 25	30.87000 +0.28	31.50	30.51	30.57	14,722,132
26 May 25	30.59000 -0.84	31.40	30.51	31.00	17,050,076
23 May 25	31.43000 +0.03	32.40	31.21	31.27	27,678,790
22 May 25	31.40000 -0.13	32.15	31.23	31.31	16,539,817
21 May 25	31.53000 +0.48	31.91	30.91	31.05	24,648,554
20 May 25	31.05000 +0.16	31.15	30.68	30.93	9,758,179
19 May 25	30.89000 -0.09	30.89	30.47	30.78	9,945,365
16 May 25	30.98000 -0.21	31.31	30.92	31.00	10,992,226
15 May 25	31.19000 -0.96	32.00	31.18	32.00	16,364,183
14 May 25	32.15000 +0.42	32.29	31.57	31.70	21,068,542
13 May 25	31.73000 +0.15	32.20	31.45	31.61	21,440,180
12 May 25	31.58000 +0.91	31.58	30.90	31.15	23,118,616
09 May 25	30.67000 -0.31	31.06	30.53	31.00	10,102,239
08 May 25	30.98000 +0.36	31.30	30.38	30.49	15,905,293
07 May 25	30.62000 -0.10	31.24	30.40	31.02	14,740,871
06 May 25	30.72000 +0.77	30.72	29.96	29.96	17,163,544
30 Apr 25	29.95000 -0.23	30.22	29.73	29.86	15,030,007
29 Apr 25	30.18000 +0.21	30.28	29.81	29.90	9,507,730
28 Apr 25	29.97000 -0.34	30.28	29.83	30.28	12,460,428
25 Apr 25	30.31000 -0.42	30.71	30.20	30.51	18,226,916
24 Apr 25	30.73000 +0.39	31.71	30.64	30.98	34,730,168
23 Apr 25	30.34000 -0.03	30.68	29.96	30.45	14,274,817
22 Apr 25	30.37000 -0.52	30.85	30.36	30.71	12,627,722
21 Apr 25	30.89000 +0.22	30.90	30.37	30.53	9,149,855
18 Apr 25	30.67000 +0.23	30.73	30.00	30.44	9,018,076
17 Apr 25	30.44000 -0.23	30.79	30.34	30.40	8,292,514
16 Apr 25	30.67000 -0.43	31.15	30.26	31.08	13,161,773
15 Apr 25	31.10000 -0.10	31.49	31.05	31.27	10,007,924
14 Apr 25	31.20000 +0.40	31.48	31.05	31.25	14,696,754
11 Apr 25	30.80000 -0.02	31.07	30.37	30.45	17,052,944
10 Apr 25	30.82000 +0.91	31.35	30.66	31.11	21,764,224
09 Apr 25	29.91000 +0.41	30.03	28.00	28.75	25,347,838
08 Apr 25	29.50000 -0.83	30.58	28.89	29.54	28,689,650
07 Apr 25	30.33000 -3.37	31.89	30.33	30.56	25,912,136
03 Apr 25	33.70000 -0.24	34.06	33.51	33.67	9,461,022
02 Apr 25	33.94000 -0.06	34.15	33.76	34.00	9,896,693
01 Apr 25	34.00000 +0.17	34.20	33.72	33.83	11,561,194
31 Mar 25	33.83000 -0.09	34.17	33.31	33.80	14,801,495
28 Mar 25	33.92000 -0.64	34.74	33.88	34.56	13,660,370
27 Mar 25	34.56000 -0.30	34.94	34.20	34.60	12,345,962
26 Mar 25	34.86000 -0.04	35.06	34.72	34.90	10,539,300
25 Mar 25	34.90000 +0.10	35.12	34.55	34.81	12,570,862
24 Mar 25	34.80000 +0.05	34.88	34.23	34.77	16,233,721
21 Mar 25	34.75000 -1.04	35.91	34.65	35.73	24,475,108
20 Mar 25	35.79000 -0.62	36.21	35.75	36.01	20,378,204
19 Mar 25	36.41000 -0.51	36.79	36.22	36.70	19,324,278
18 Mar 25	36.92000 -0.23	37.45	36.71	37.33	22,513,016
17 Mar 25	37.15000 +0.42	37.48	36.51	36.88	27,492,364
14 Mar 25	36.73000 +0.63	36.80	36.19	36.30	26,332,708
13 Mar 25	36.10000 -0.10	36.55	35.90	36.15	20,613,276
12 Mar 25	36.20000 -0.29	36.74	36.12	36.52	18,268,824
11 Mar 25	36.49000 -0.12	36.49	35.85	36.06	21,150,524
10 Mar 25	36.61000 -0.30	37.25	36.36	36.91	25,836,650
07 Mar 25	36.91000 -0.59	38.26	36.74	37.60	38,161,140
06 Mar 25	37.50000 +0.56	37.65	36.81	37.25	36,620,148
05 Mar 25	36.94000 -0.67	37.99	36.62	37.60	32,754,208
04 Mar 25	37.61000 -0.99	38.00	37.00	38.00	47,898,624
03 Mar 25	38.60000 +2.22	38.88	36.82	36.85	79,663,680
28 Feb 25	36.38000 -0.51	37.52	36.09	37.00	56,735,288
27 Feb 25	36.89000 +0.98	37.32	35.70	35.91	56,757,904
26 Feb 25	35.91000 +0.42	36.09	35.35	35.36	27,824,904
25 Feb 25	35.49000 -0.01	36.46	35.02	35.15	34,214,472
24 Feb 25	35.50000 -0.31	36.10	35.18	35.81	28,756,598
21 Feb 25	35.81000 +0.44	36.03	35.30	35.37	32,697,366
20 Feb 25	35.37000 -0.32	36.04	35.12	35.52	20,355,632
19 Feb 25	35.69000 +0.31	35.75	34.88	35.30	24,462,464
18 Feb 25	35.38000 -0.03	36.37	35.20	35.80	34,984,000
17 Feb 25	35.41000 -0.60	36.10	35.18	36.02	26,521,244
14 Feb 25	36.01000 +0.28	36.93	35.88	36.28	27,215,088
13 Feb 25	35.73000 -0.49	37.06	35.67	36.06	32,804,932
12 Feb 25	36.22000 +1.72	37.40	34.25	34.36	46,511,712
11 Feb 25	34.50000 -1.38	35.78	34.43	35.78	29,447,748
10 Feb 25	35.88000 +0.78	35.98	34.90	35.10	33,764,688
07 Feb 25	35.10000 +0.44	35.52	34.40	34.48	32,235,478
06 Feb 25	34.66000 +1.66	34.93	32.46	32.95	35,732,068
05 Feb 25	33.00000 -0.08	33.40	32.68	32.95	18,491,728
27 Jan 25	33.08000 -0.52	34.34	33.07	33.53	21,062,028
24 Jan 25	33.60000 +0.00	33.76	33.24	33.55	18,583,944
23 Jan 25	33.60000 -0.19	34.63	33.59	34.20	18,007,800
22 Jan 25	33.79000 -0.84	34.41	33.52	34.41	18,156,332
21 Jan 25	34.63000 -0.85	35.78	34.50	35.78	20,307,568
20 Jan 25	35.48000 -0.06	35.91	35.31	35.55	21,499,432
17 Jan 25	35.54000 +0.48	36.39	35.14	35.14	28,375,242
16 Jan 25	35.06000 +0.19	35.76	34.65	35.00	23,481,146
15 Jan 25	34.87000 -0.13	35.55	34.22	34.80	29,468,948
14 Jan 25	35.00000 +0.66	35.11	34.10	34.34	29,483,888
13 Jan 25	34.34000 +1.20	34.70	32.93	33.10	28,002,600
10 Jan 25	33.14000 -0.99	34.38	33.14	34.05	14,291,148
09 Jan 25	34.13000 +0.14	34.26	33.75	33.96	14,586,379
08 Jan 25	33.99000 -0.76	34.66	33.38	34.41	20,062,944
07 Jan 25	34.75000 +0.90	34.99	33.47	33.61	24,475,964
06 Jan 25	33.85000 +0.80	34.59	33.48	33.66	29,023,360
03 Jan 25	33.05000 -1.02	34.50	32.97	34.05	23,231,696
02 Jan 25	34.07000 -0.94	35.25	33.75	35.02	23,461,498
31 Dec 24	35.01000 -1.37	36.43	34.90	36.30	22,705,432
30 Dec 24	36.38000 +0.42	36.50	35.60	35.74	19,788,652
27 Dec 24	35.96000 -0.06	36.64	35.78	36.02	18,927,080
26 Dec 24	36.02000 -0.15	36.45	35.98	36.03	15,093,848
25 Dec 24	36.17000 -1.06	37.21	35.95	37.06	18,983,198
24 Dec 24	37.23000 +0.73	37.55	36.60	36.69	24,664,704
23 Dec 24	36.50000 -0.60	37.45	36.41	37.12	18,383,168
20 Dec 24	37.10000 +0.67	37.63	36.35	36.60	27,102,720
19 Dec 24	36.43000 -0.25	36.60	35.91	36.18	22,363,248
18 Dec 24	36.68000 -0.30	37.29	36.54	37.15	20,361,884
17 Dec 24	36.98000 -0.30	37.66	36.88	37.28	23,057,164
16 Dec 24	37.28000 -0.94	38.41	37.03	38.22	26,846,512
13 Dec 24	38.22000 -1.40	39.26	38.18	39.20	27,573,744
12 Dec 24	39.62000 +0.78	40.00	38.45	38.62	30,497,196
11 Dec 24	38.84000 -0.11	39.17	38.60	38.68	19,889,232
10 Dec 24	38.95000 -0.58	41.21	38.78	40.98	40,389,952
09 Dec 24	39.53000 -0.76	40.19	39.15	40.00	23,430,416
06 Dec 24	40.29000 +0.42	40.96	38.91	39.80	36,586,532
05 Dec 24	39.87000 -0.22	40.09	39.39	39.70	28,009,860
04 Dec 24	40.09000 -1.32	41.69	39.88	41.21	35,520,744
03 Dec 24	41.41000 -0.66	42.60	41.07	42.31	30,518,400
02 Dec 24	42.07000 +0.02	42.70	41.64	41.90	36,759,316
29 Nov 24	42.05000 +1.06	42.99	40.65	40.82	52,286,392
28 Nov 24	40.99000 -0.15	41.84	40.51	40.70	40,352,844
27 Nov 24	41.14000 +1.09	41.19	39.04	39.54	47,529,404
26 Nov 24	40.05000 -2.62	42.35	40.05	42.35	59,899,968
25 Nov 24	42.67000 +1.59	43.00	41.08	41.08	75,482,920
22 Nov 24	41.08000 -1.71	43.88	41.00	42.12	73,907,616
21 Nov 24	42.79000 -0.57	43.60	42.11	42.78	73,205,736
20 Nov 24	43.36000 +1.75	44.65	42.58	43.00	130,976,448
19 Nov 24	41.61000 +3.78	41.61	37.99	38.45	56,094,964
18 Nov 24	37.83000 -1.10	39.55	37.45	38.87	52,723,392
15 Nov 24	38.93000 -2.68	41.15	38.79	41.00	76,448,288
14 Nov 24	41.61000 -2.87	45.30	41.41	43.88	107,443,096
13 Nov 24	44.48000 +2.53	44.74	41.18	43.21	136,601,616
12 Nov 24	41.95000 +2.35	43.56	40.39	40.50	152,330,288
11 Nov 24	39.60000 +3.60	39.60	35.91	36.00	100,302,200
08 Nov 24	36.00000 -0.13	37.89	35.90	36.85	49,872,988
07 Nov 24	36.13000 +0.08	36.14	35.27	35.47	42,585,560
06 Nov 24	36.05000 -0.02	37.88	35.66	36.10	71,396,464
05 Nov 24	36.07000 +1.46	36.20	34.36	34.55	56,808,696
04 Nov 24	34.61000 +0.49	34.68	33.51	34.15	36,141,384
01 Nov 24	34.12000 +0.14	35.48	33.35	33.69	61,170,260
31 Oct 24	33.98000 +1.45	34.06	32.82	32.90	46,743,948
30 Oct 24	32.53000 -0.78	33.23	32.31	32.94	28,032,516
29 Oct 24	33.31000 -0.95	35.10	33.25	34.48	36,197,448
28 Oct 24	34.26000 +0.36	34.30	33.33	33.90	41,219,076
25 Oct 24	33.90000 +1.93	34.49	32.02	32.02	65,872,492
24 Oct 24	31.97000 -1.18	33.00	31.82	32.88	31,629,166
23 Oct 24	33.15000 +0.68	33.66	31.80	32.50	55,123,896
22 Oct 24	32.47000 +0.85	32.49	31.26	31.67	34,657,768
21 Oct 24	31.62000 +0.66	32.22	30.94	31.14	46,773,624
18 Oct 24	30.96000 +1.00	31.69	29.67	29.80	47,830,376
17 Oct 24	29.96000 -0.33	30.97	29.89	30.90	23,424,620
16 Oct 24	30.29000 -0.56	30.79	30.07	30.10	24,081,912
15 Oct 24	30.85000 -1.11	31.93	30.82	31.80	27,983,932
14 Oct 24	31.96000 +0.36	32.09	30.82	31.61	33,918,064
11 Oct 24	31.60000 -1.94	33.30	31.15	33.13	40,695,584
10 Oct 24	33.54000 -0.59	34.91	33.36	34.00	49,128,760
09 Oct 24	34.13000 -3.79	37.81	34.13	37.00	82,035,672
08 Oct 24	37.92000 +3.45	37.92	35.26	37.92	102,914,664
30 Sep 24	34.47000 +3.13	34.47	32.38	33.42	97,072,992
27 Sep 24	31.34000 +2.81	31.38	29.23	29.26	75,393,920
26 Sep 24	28.53000 +1.02	28.54	27.25	27.36	35,561,872
25 Sep 24	27.51000 +0.00	28.35	27.45	27.80	46,552,024
24 Sep 24	27.51000 +1.93	27.55	25.72	25.90	55,189,480
23 Sep 24	25.58000 +0.09	25.85	25.26	25.46	13,421,234
20 Sep 24	25.49000 -0.27	25.72	25.25	25.72	15,479,938
19 Sep 24	25.76000 +0.36	26.08	25.07	25.53	23,351,860
18 Sep 24	25.40000 -0.18	25.69	24.99	25.50	21,472,322
13 Sep 24	25.58000 -1.48	27.30	25.52	26.92	42,754,956
12 Sep 24	27.06000 -0.78	28.18	27.00	27.76	50,273,156
11 Sep 24	27.84000 +2.53	27.84	25.67	25.99	74,137,648
10 Sep 24	25.31000 -0.39	25.89	24.90	25.87	19,384,002
09 Sep 24	25.70000 -0.52	26.41	25.51	26.01	17,303,852
06 Sep 24	26.22000 -0.48	26.78	26.19	26.62	11,164,960
05 Sep 24	26.70000 +0.35	27.36	26.28	26.35	20,081,456
04 Sep 24	26.35000 -0.25	26.97	26.31	26.48	17,809,648
03 Sep 24	26.60000 +0.50	27.27	25.72	26.10	25,131,944
02 Sep 24	26.10000 -1.23	27.58	26.10	27.19	22,297,772
30 Aug 24	27.33000 +0.94	27.84	26.21	26.30	38,295,756
29 Aug 24	26.39000 +0.42	26.66	25.34	25.77	19,204,360
28 Aug 24	25.97000 -0.07	25.99	25.46	25.88	11,029,066
27 Aug 24	26.04000 -0.35	26.47	25.70	26.39	14,216,830
26 Aug 24	26.39000 +0.87	26.95	25.53	25.53	24,500,024
23 Aug 24	25.52000 -0.98	26.48	25.41	26.31	20,006,218
22 Aug 24	26.50000 -0.90	27.54	26.50	27.47	17,964,052
21 Aug 24	27.40000 +0.43	27.86	26.30	26.61	30,327,180
20 Aug 24	26.97000 +0.43	27.56	26.61	26.70	29,041,340
19 Aug 24	26.54000 +0.19	26.86	26.06	26.28	10,653,473
16 Aug 24	26.35000 -0.22	26.94	26.32	26.55	11,697,466
15 Aug 24	26.57000 -0.02	26.83	25.97	26.37	14,473,087
14 Aug 24	26.59000 -0.57	27.55	26.58	26.98	10,807,256
13 Aug 24	27.16000 +0.54	27.32	26.24	26.61	13,454,605
12 Aug 24	26.62000 -0.28	27.10	26.56	27.02	8,406,917
09 Aug 24	26.90000 -0.41	27.58	26.90	27.42	12,234,256
08 Aug 24	27.31000 +0.01	27.55	26.98	27.30	11,951,546
07 Aug 24	27.30000 -0.58	27.76	27.25	27.67	15,769,475
06 Aug 24	27.88000 +0.88	28.22	27.33	27.39	23,674,192
05 Aug 24	27.00000 -0.22	28.43	27.00	27.10	22,471,320
02 Aug 24	27.22000 -0.28	27.75	27.17	27.20	11,371,611
01 Aug 24	27.50000 -0.63	28.21	27.40	28.10	16,311,872
31 Jul 24	28.13000 +1.46	28.13	26.50	26.76	26,836,036
30 Jul 24	26.67000 -0.18	26.77	26.31	26.75	11,913,089
29 Jul 24	26.85000 -1.15	27.95	26.85	27.95	18,376,530
26 Jul 24	28.00000 +0.71	28.64	27.30	27.30	20,451,252
25 Jul 24	27.29000 +0.63	27.85	26.30	26.35	20,108,944
24 Jul 24	26.66000 -1.26	27.27	26.55	27.23	12,044,777
23 Jul 24	27.92000 -1.10	29.19	27.92	29.10	15,816,293
22 Jul 24	29.02000 +0.10	29.40	28.72	28.75	18,697,550
19 Jul 24	28.92000 +0.20	29.22	27.99	28.72	21,050,560
18 Jul 24	28.72000 +0.01	28.82	28.15	28.51	14,887,835
17 Jul 24	28.71000 -0.09	29.14	28.64	28.90	15,092,158
16 Jul 24	28.80000 +0.22	29.35	28.51	28.57	18,135,852
15 Jul 24	28.58000 -0.29	28.95	28.47	28.70	10,493,101
12 Jul 24	28.87000 -0.32	29.38	28.77	29.02	18,151,620
11 Jul 24	29.19000 +1.37	29.69	28.05	28.09	36,824,208
10 Jul 24	27.82000 +0.59	29.20	26.62	26.78	32,049,876
09 Jul 24	27.23000 -0.38	27.72	27.02	27.35	17,918,464
08 Jul 24	27.61000 -1.30	28.45	27.51	28.40	17,186,040
05 Jul 24	28.91000 -0.10	29.07	28.40	28.90	10,625,550
04 Jul 24	29.01000 -0.46	29.70	28.95	29.45	13,089,292
03 Jul 24	29.47000 +0.96	29.80	28.50	28.60	20,014,256
02 Jul 24	28.51000 -0.32	29.29	28.51	28.93	11,270,558
01 Jul 24	28.83000 +0.18	28.87	28.07	28.25	11,332,473
28 Jun 24	28.65000 -0.59	29.47	28.55	29.25	14,338,120
27 Jun 24	29.24000 -0.96	30.01	29.20	29.96	16,926,036
26 Jun 24	30.20000 +2.13	30.20	27.77	28.20	30,338,024
25 Jun 24	28.07000 -0.49	28.60	27.90	28.40	13,074,154
24 Jun 24	28.56000 -0.69	29.10	28.47	28.82	15,130,087
21 Jun 24	29.25000 -0.63	29.88	28.93	29.71	17,128,430
20 Jun 24	29.88000 -1.13	31.04	29.85	30.97	18,101,764
19 Jun 24	31.01000 -0.84	31.90	31.00	31.89	12,833,689
18 Jun 24	31.85000 +0.19	32.05	31.32	31.66	12,489,647
17 Jun 24	31.66000 +0.11	32.05	31.20	31.25	13,172,140
14 Jun 24	31.55000 -0.13	31.75	30.98	31.64	16,563,304
13 Jun 24	31.68000 -0.39	32.31	31.61	32.08	10,386,400
12 Jun 24	32.07000 +0.13	32.07	31.57	31.92	11,495,672
11 Jun 24	31.94000 -0.30	32.15	31.52	31.93	11,245,354
07 Jun 24	32.24000 -0.81	33.20	31.90	33.04	19,231,148
06 Jun 24	33.05000 +0.01	34.29	33.00	33.20	18,175,160
05 Jun 24	33.04000 -0.47	33.68	33.00	33.30	11,735,488
04 Jun 24	33.51000 +0.15	33.57	32.91	33.36	10,743,313
03 Jun 24	33.36000 -0.27	33.54	33.01	33.40	13,270,734
31 May 24	33.63000 -0.50	34.28	33.63	34.20	11,878,573
30 May 24	34.13000 +0.11	34.85	34.04	34.33	15,543,748
29 May 24	34.02000 +0.48	34.49	33.31	33.47	15,164,925
28 May 24	33.54000 -0.36	34.15	33.38	33.89	10,093,510
27 May 24	33.90000 +0.10	34.02	33.20	33.86	11,875,674
24 May 24	33.80000 -0.45	34.33	33.80	34.11	12,740,059
23 May 24	34.25000 -1.23	35.14	34.16	35.13	20,007,882
22 May 24	35.48000 +0.63	35.64	34.71	34.84	19,821,880
21 May 24	34.85000 -0.59	35.41	34.59	35.40	12,972,763
20 May 24	35.44000 +0.28	35.90	35.18	35.30	17,417,396
17 May 24	35.16000 +0.61	35.16	33.90	34.63	16,163,344
16 May 24	34.55000 -0.40	35.20	34.51	34.95	14,967,651
15 May 24	34.95000 -0.51	35.78	34.92	35.35	11,325,850
14 May 24	35.46000 -0.12	36.05	35.31	35.79	12,349,020
13 May 24	35.58000 -1.07	36.03	35.30	36.00	15,295,640
10 May 24	36.65000 -0.59	37.32	36.39	37.30	17,578,930
09 May 24	37.24000 +1.41	37.72	36.18	36.18	32,324,878
08 May 24	35.83000 -0.77	36.73	35.78	36.73	13,571,166
07 May 24	36.60000 +0.23	36.68	36.20	36.40	15,606,940
06 May 24	36.37000 +1.11	36.83	36.10	36.45	25,073,672
30 Apr 24	35.26000 -1.33	36.98	35.26	36.49	27,517,996
29 Apr 24	36.59000 +2.29	36.80	34.33	34.35	37,620,392
26 Apr 24	34.30000 +0.27	34.48	33.70	33.76	21,381,862
25 Apr 24	34.03000 +0.67	34.72	33.13	33.19	29,654,660
24 Apr 24	33.36000 -2.40	34.38	33.00	33.80	44,311,232
23 Apr 24	35.76000 -0.64	36.50	35.50	36.41	19,125,144
22 Apr 24	36.40000 -0.50	37.73	36.10	36.57	17,218,872
19 Apr 24	36.90000 -0.89	37.51	36.51	37.40	20,696,580
18 Apr 24	37.79000 +0.21	38.36	36.76	37.40	24,687,628
17 Apr 24	37.58000 +0.93	37.87	36.80	37.00	23,469,424
16 Apr 24	36.65000 -2.12	38.50	36.60	38.44	26,876,854
15 Apr 24	38.77000 +0.17	39.69	37.91	38.35	24,851,682
12 Apr 24	38.60000 -1.13	39.86	38.53	39.41	26,603,644
11 Apr 24	39.73000 -0.66	40.41	39.21	39.90	27,824,256
10 Apr 24	40.39000 -1.06	41.80	40.20	41.70	35,276,380
09 Apr 24	41.45000 +2.34	41.56	39.01	39.11	62,958,380
08 Apr 24	39.11000 -0.78	40.48	38.78	39.00	34,290,480
03 Apr 24	39.89000 +0.27	40.30	39.03	39.56	37,978,136
02 Apr 24	39.62000 +0.25	39.90	38.88	39.37	37,419,320
01 Apr 24	39.37000 +3.01	39.43	36.44	36.44	51,821,060
29 Mar 24	36.36000 +0.43	36.85	35.70	35.77	14,364,283
28 Mar 24	35.93000 +0.17	36.51	35.76	35.76	14,416,248
27 Mar 24	35.76000 -1.37	37.00	35.74	37.00	16,160,544
26 Mar 24	37.13000 +0.54	37.49	36.16	36.69	20,726,166
25 Mar 24	36.59000 -0.99	37.53	36.58	37.50	17,380,796
22 Mar 24	37.58000 -1.63	39.20	37.57	39.00	27,009,908
21 Mar 24	39.21000 -0.38	39.85	39.06	39.72	13,352,321
20 Mar 24	39.59000 +0.09	39.85	39.21	39.50	14,165,211
19 Mar 24	39.50000 -0.51	40.24	39.50	39.86	18,222,282
18 Mar 24	40.01000 +0.42	40.35	39.55	39.99	24,636,148
15 Mar 24	39.59000 +0.18	39.93	38.54	39.30	25,978,412
14 Mar 24	39.41000 -0.75	40.68	39.13	40.01	26,219,654
13 Mar 24	40.16000 -0.39	40.89	39.93	40.60	21,453,540
12 Mar 24	40.55000 +0.07	41.60	40.08	41.38	36,894,476
11 Mar 24	40.48000 +2.72	40.68	38.25	38.25	50,051,720
08 Mar 24	37.76000 -0.07	38.50	37.40	37.82	19,118,616
07 Mar 24	37.83000 -0.66	39.10	37.80	38.79	22,164,732
06 Mar 24	38.49000 -0.20	39.01	37.95	38.27	21,500,252
05 Mar 24	38.69000 -1.33	39.57	38.50	39.50	28,993,792
04 Mar 24	40.02000 -0.14	41.35	39.71	40.43	36,172,904
01 Mar 24	40.16000 +0.11	40.62	39.66	39.98	31,472,984
29 Feb 24	40.05000 +2.62	40.37	37.44	37.44	52,499,512
28 Feb 24	37.43000 +0.01	39.67	37.40	38.00	52,408,484
27 Feb 24	37.42000 +0.67	37.43	36.40	36.47	21,484,852
26 Feb 24	36.75000 +0.21	37.30	36.43	36.55	25,161,464
23 Feb 24	36.54000 +0.45	36.76	35.88	36.17	21,242,234
22 Feb 24	36.09000 -0.06	36.29	35.58	35.68	16,995,992
21 Feb 24	36.15000 +0.71	37.01	34.83	35.01	31,433,060
20 Feb 24	35.44000 +0.26	35.48	34.38	34.91	19,407,480
19 Feb 24	35.18000 +0.31	35.59	34.60	34.99	21,305,814
08 Feb 24	34.87000 +0.97	35.15	33.92	34.06	26,994,396
07 Feb 24	33.90000 -0.20	34.97	33.56	34.28	29,224,676
06 Feb 24	34.10000 +2.48	34.14	31.33	31.60	29,221,266
05 Feb 24	31.62000 -1.54	33.28	30.80	32.87	28,534,646
02 Feb 24	33.16000 -1.48	35.10	32.01	34.78	27,398,780
01 Feb 24	34.64000 +0.61	35.38	33.68	33.81	24,898,814
31 Jan 24	34.03000 -2.93	36.49	33.91	36.00	38,909,872
30 Jan 24	36.96000 -0.86	38.14	36.96	37.40	17,325,350
29 Jan 24	37.82000 -1.99	40.01	37.82	40.00	28,703,404
26 Jan 24	39.81000 -0.80	40.88	39.81	40.08	20,762,008
25 Jan 24	40.61000 +0.63	40.83	39.27	39.66	24,850,904
24 Jan 24	39.98000 -0.17	40.60	38.54	40.33	27,013,648
23 Jan 24	40.15000 +0.23	40.90	39.43	39.92	20,762,772
22 Jan 24	39.92000 -1.60	41.47	39.68	41.10	34,042,712
19 Jan 24	41.52000 -0.68	43.38	41.51	42.21	28,522,212
18 Jan 24	42.20000 +1.11	42.25	40.63	40.81	29,003,488
17 Jan 24	41.09000 -1.45	42.54	41.00	42.54	25,281,362
16 Jan 24	42.54000 +0.14	42.90	41.96	42.24	24,851,168
15 Jan 24	42.40000 -1.08	43.46	42.30	43.04	26,073,654
12 Jan 24	43.48000 -1.04	44.58	43.34	44.18	41,911,416
11 Jan 24	44.52000 +1.65	45.62	42.32	42.50	62,330,172
10 Jan 24	42.87000 -0.41	44.38	42.38	43.20	47,125,656
09 Jan 24	43.28000 +0.61	43.50	41.45	42.67	42,730,260
08 Jan 24	42.67000 +0.69	43.78	41.56	41.65	47,811,284
05 Jan 24	41.98000 +1.26	43.66	40.35	41.52	50,263,128
04 Jan 24	40.72000 -1.04	41.62	40.54	41.56	16,087,804
03 Jan 24	41.76000 +0.09	42.19	41.44	41.52	15,489,848
02 Jan 24	41.67000 -1.13	42.69	41.67	42.60	21,264,100
29 Dec 23	42.80000 +0.43	43.38	42.08	42.36	37,309,472
28 Dec 23	42.37000 +3.19	42.76	38.97	38.98	64,439,468
27 Dec 23	39.18000 -0.72	39.85	38.81	39.74	16,366,119
26 Dec 23	39.90000 -0.02	40.58	39.48	40.38	15,249,303
25 Dec 23	39.92000 +0.05	40.25	39.38	39.99	16,387,502
22 Dec 23	39.87000 +0.81	40.89	38.21	39.00	35,926,160
21 Dec 23	39.06000 +0.46	39.61	38.13	38.20	20,357,684
20 Dec 23	38.60000 -0.53	39.41	38.60	39.38	12,500,799
19 Dec 23	39.13000 +0.03	39.78	38.71	39.01	16,373,444
18 Dec 23	39.10000 -0.97	40.66	38.97	39.63	19,203,412
15 Dec 23	40.07000 +0.60	41.36	39.84	39.85	33,977,600
14 Dec 23	39.47000 -0.30	40.70	39.44	40.43	17,211,420
13 Dec 23	39.77000 -1.00	40.78	39.68	40.78	18,352,240
12 Dec 23	40.77000 -0.70	41.79	40.67	40.90	16,721,646
11 Dec 23	41.47000 -0.68	42.02	40.49	42.02	27,685,492
08 Dec 23	42.15000 -0.12	42.96	41.81	42.75	26,286,912
07 Dec 23	42.27000 -0.06	42.76	41.36	42.00	40,176,944
06 Dec 23	42.33000 +2.68	43.28	39.30	39.40	80,192,024
05 Dec 23	39.65000 +0.72	40.80	38.41	38.61	44,891,648
04 Dec 23	38.93000 +0.15	39.39	38.31	38.44	21,813,114
01 Dec 23	38.78000 -0.22	39.13	37.78	38.60	29,102,180
30 Nov 23	39.00000 -0.49	39.38	38.50	39.29	22,037,200
29 Nov 23	39.49000 -0.79	40.40	39.43	40.18	18,684,756
28 Nov 23	40.28000 -0.12	40.41	39.60	40.00	20,041,104
27 Nov 23	40.40000 -1.44	41.61	40.40	41.51	25,264,258
24 Nov 23	41.84000 -0.49	42.33	41.80	42.33	13,343,560
23 Nov 23	42.33000 -0.05	42.34	41.45	42.20	21,061,660
22 Nov 23	42.38000 -1.09	43.23	42.37	43.17	28,647,688
21 Nov 23	43.47000 -0.53	44.42	43.41	44.21	22,589,422
20 Nov 23	44.00000 -0.05	44.37	43.42	44.26	18,941,400
17 Nov 23	44.05000 -0.22	44.21	43.83	43.90	18,899,136
16 Nov 23	44.27000 -0.87	45.18	44.26	45.00	26,902,466
15 Nov 23	45.14000 +1.46	45.70	44.48	44.50	55,680,832
14 Nov 23	43.68000 -0.52	44.43	43.40	44.15	23,408,442
13 Nov 23	44.20000 -0.61	45.10	44.02	44.80	23,576,472
10 Nov 23	44.81000 +0.21	45.36	44.26	44.62	34,426,800
09 Nov 23	44.60000 +0.36	45.07	44.01	44.01	29,137,458
08 Nov 23	44.24000 -0.21	44.88	43.85	44.29	24,875,100
07 Nov 23	44.45000 -0.49	44.65	43.65	44.62	23,514,768
06 Nov 23	44.94000 +1.88	45.15	43.12	43.12	46,310,864
03 Nov 23	43.06000 +0.43	43.26	42.70	42.75	16,388,346
02 Nov 23	42.63000 -0.67	43.47	42.59	43.15	17,831,918
01 Nov 23	43.30000 -0.98	43.83	43.00	43.83	22,081,256
31 Oct 23	44.28000 -1.45	44.28	43.00	43.60	52,300,968
30 Oct 23	45.73000 +0.17	45.96	45.03	45.10	26,292,824
27 Oct 23	45.56000 +1.98	45.84	42.80	43.20	47,377,144
26 Oct 23	43.58000 -0.31	43.74	42.46	43.25	27,495,812
25 Oct 23	43.89000 -0.81	45.10	43.75	44.90	28,355,072
24 Oct 23	44.70000 +1.04	45.76	43.73	43.73	34,045,936
23 Oct 23	43.66000 -1.75	45.36	43.09	45.36	29,821,412
20 Oct 23	45.41000 +2.62	46.60	42.21	42.40	57,175,780
19 Oct 23	42.79000 -1.36	44.06	42.75	43.65	24,005,520
18 Oct 23	44.15000 -1.21	45.36	44.15	45.36	19,461,370
17 Oct 23	45.36000 +0.13	45.96	45.01	45.42	21,838,036
16 Oct 23	45.23000 -2.02	47.58	45.00	47.26	30,769,486
13 Oct 23	47.25000 -0.95	48.15	46.82	47.80	32,270,824
12 Oct 23	48.20000 +3.76	48.42	44.70	44.70	63,927,548
11 Oct 23	44.44000 -0.19	45.07	44.32	44.93	18,394,616
10 Oct 23	44.63000 +0.58	45.80	43.87	44.20	27,888,168
09 Oct 23	44.05000 -0.55	44.38	43.07	43.71	18,147,940
28 Sep 23	44.60000 -0.02	45.61	44.30	44.63	21,713,432
27 Sep 23	44.62000 +0.75	45.49	43.59	43.64	22,541,980
26 Sep 23	43.87000 -1.01	45.09	43.81	45.05	17,923,352
25 Sep 23	44.88000 -0.72	45.37	44.59	45.30	16,397,482
22 Sep 23	45.60000 +0.70	45.78	44.60	45.15	19,008,562
21 Sep 23	44.90000 -0.45	45.49	44.66	45.08	13,262,087
20 Sep 23	45.35000 -0.70	45.90	45.10	45.88	11,429,670
19 Sep 23	46.05000 -1.07	47.00	45.71	47.00	16,278,380
18 Sep 23	47.12000 +1.62	48.09	45.22	45.51	28,283,176
15 Sep 23	45.50000 -0.75	46.59	45.50	46.48	15,212,959
14 Sep 23	46.25000 -0.81	47.38	46.20	47.00	11,260,906
13 Sep 23	47.06000 -0.75	48.12	46.83	47.56	11,905,368
12 Sep 23	47.81000 +0.91	49.26	47.01	47.08	25,455,732
11 Sep 23	46.90000 +0.25	47.51	45.80	46.30	16,089,657
08 Sep 23	46.65000 -1.00	47.64	46.51	47.32	10,747,623
07 Sep 23	47.65000 -1.25	48.95	47.62	48.78	15,178,422
06 Sep 23	48.90000 -0.39	49.14	48.45	49.05	11,495,123
05 Sep 23	49.29000 +0.25	49.44	48.65	48.83	17,242,448
04 Sep 23	49.04000 +1.55	49.65	47.59	47.79	26,399,212
01 Sep 23	47.49000 +0.08	47.80	47.11	47.40	9,900,539
31 Aug 23	47.41000 -0.87	48.02	46.78	47.87	16,732,909
30 Aug 23	48.28000 +0.24	49.08	48.00	48.60	15,985,718
29 Aug 23	48.04000 +1.05	48.25	46.40	46.90	17,554,000
28 Aug 23	46.99000 +0.06	49.99	46.81	49.99	19,690,262
25 Aug 23	46.93000 -0.98	47.64	46.68	47.60	12,618,397
24 Aug 23	47.91000 +0.40	48.63	47.68	48.19	12,980,599
23 Aug 23	47.51000 -1.73	49.25	47.50	49.24	15,678,618
22 Aug 23	49.24000 +0.16	49.91	48.30	49.73	16,338,986
21 Aug 23	49.08000 -0.92	50.27	49.08	49.85	14,107,262
18 Aug 23	50.00000 -1.55	51.72	50.00	51.55	17,188,112
17 Aug 23	51.55000 -0.11	51.77	50.68	51.28	13,699,382
16 Aug 23	51.66000 -1.09	53.16	51.66	52.74	15,802,719
15 Aug 23	52.75000 -0.86	53.79	52.40	53.61	13,594,311
14 Aug 23	53.61000 -2.49	55.88	53.38	55.55	25,188,684
11 Aug 23	56.10000 -1.36	57.55	56.10	57.46	10,055,775
10 Aug 23	57.46000 +0.31	58.01	56.88	57.30	9,895,776
09 Aug 23	57.15000 -0.55	57.70	57.12	57.65	7,523,789
08 Aug 23	57.70000 -0.39	58.19	57.41	57.80	7,651,477
07 Aug 23	58.09000 -0.18	58.30	57.61	58.00	7,219,595
04 Aug 23	58.27000 -0.13	59.19	58.24	58.60	13,295,821
03 Aug 23	58.40000 -0.19	59.15	58.16	58.23	8,993,634
02 Aug 23	58.59000 -0.70	59.22	58.44	59.20	9,547,132
01 Aug 23	59.29000 -0.54	60.02	59.00	59.70	9,540,078
31 Jul 23	59.83000 +0.76	60.55	59.19	59.41	20,408,208
28 Jul 23	59.07000 +1.10	59.38	57.38	57.66	15,447,927
27 Jul 23	57.97000 -0.61	58.91	57.93	58.52	8,956,630
26 Jul 23	58.58000 +0.46	59.55	58.15	58.30	17,335,248
25 Jul 23	58.12000 +2.66	58.22	56.17	56.30	27,197,486
24 Jul 23	55.46000 -2.98	58.00	55.39	58.00	27,713,136
21 Jul 23	58.44000 -1.49	59.50	57.96	59.50	16,245,133
20 Jul 23	59.93000 +0.16	60.97	59.86	59.90	11,263,144
19 Jul 23	59.77000 -0.33	60.40	59.56	59.93	6,066,208
18 Jul 23	60.10000 -0.46	60.78	59.45	60.56	11,866,435
17 Jul 23	60.56000 -0.62	61.10	60.42	61.10	7,261,689
14 Jul 23	61.18000 +0.02	61.38	60.65	61.15	14,276,039
13 Jul 23	61.16000 +0.28	61.95	60.74	61.28	12,210,938
12 Jul 23	60.88000 -1.34	61.75	60.85	61.31	9,608,849
11 Jul 23	62.22000 +0.06	62.39	61.35	61.83	9,776,765
10 Jul 23	62.16000 +1.26	62.80	61.22	61.49	13,985,124
07 Jul 23	60.90000 +0.00	61.16	60.52	60.77	6,413,553
06 Jul 23	60.90000 -1.09	61.90	60.77	61.82	10,651,187
05 Jul 23	61.99000 +0.12	62.20	61.50	61.91	10,590,380
04 Jul 23	61.87000 +0.48	62.27	61.14	61.95	11,585,548
03 Jul 23	61.39000 +0.43	62.09	61.00	61.02	12,958,393
30 Jun 23	60.96000 +1.22	61.65	59.78	59.78	16,582,913
29 Jun 23	59.74000 -0.96	60.66	59.74	60.66	15,447,928
28 Jun 23	60.70000 -0.72	61.45	60.30	61.41	10,504,103
27 Jun 23	61.42000 +0.24	61.90	60.40	61.40	12,762,345
26 Jun 23	61.18000 -0.98	62.49	60.74	61.71	12,685,884
21 Jun 23	62.16000 -1.17	63.89	62.03	63.06	12,547,369
20 Jun 23	63.33000 -0.62	64.45	63.28	63.73	12,356,094
19 Jun 23	63.95000 -1.36	65.29	63.75	64.84	15,698,788
16 Jun 23	65.31000 +0.31	65.60	64.66	65.16	17,643,852
15 Jun 23	65.00000 +2.14	65.27	62.00	63.00	26,922,412
14 Jun 23	62.86000 -0.35	63.96	62.86	63.70	13,488,089
13 Jun 23	63.21000 +0.12	63.99	62.90	63.49	9,923,853
12 Jun 23	63.09000 -0.82	63.79	62.60	63.68	11,808,207
09 Jun 23	63.91000 +0.71	64.71	63.08	63.14	17,185,976
08 Jun 23	63.20000 +0.90	63.97	62.30	62.30	13,977,796
07 Jun 23	62.30000 -0.91	64.10	62.05	63.46	11,667,239
06 Jun 23	63.21000 -1.45	64.59	63.10	64.51	12,668,114
05 Jun 23	64.66000 +0.46	64.78	63.32	64.30	19,874,118
02 Jun 23	64.20000 +2.10	64.58	62.58	62.59	26,832,884
01 Jun 23	62.10000 +0.10	63.38	61.38	61.69	18,155,460
31 May 23	62.00000 -0.09	62.07	60.57	61.94	14,587,342
30 May 23	62.09000 +0.73	62.10	60.23	61.36	19,195,748
29 May 23	61.36000 -0.19	63.00	60.80	62.78	18,103,920
26 May 23	61.55000 -1.65	62.99	60.70	62.98	21,786,062
25 May 23	63.20000 -0.91	63.88	62.62	63.70	17,377,132
24 May 23	64.11000 -1.49	65.89	64.11	65.60	18,783,646
23 May 23	65.60000 -1.29	67.45	65.60	66.89	15,468,048
22 May 23	66.89000 -0.12	67.20	66.16	66.67	11,356,800
19 May 23	67.01000 -0.93	67.79	66.67	67.79	14,465,337
18 May 23	67.94000 -0.06	68.22	67.01	68.02	15,396,649
17 May 23	68.00000 -1.08	69.29	67.61	68.80	18,529,266
16 May 23	69.08000 -1.12	70.25	68.68	70.21	26,696,224
15 May 23	70.20000 +5.60	70.50	65.56	65.60	59,713,316
12 May 23	64.60000 -1.16	67.49	64.45	66.66	17,514,692
11 May 23	65.76000 +0.98	66.22	64.25	64.73	20,029,094
10 May 23	64.78000 +1.91	65.79	62.65	62.86	23,762,986
09 May 23	62.87000 -1.13	64.85	62.82	64.22	15,873,267
08 May 23	64.00000 +0.07	65.00	63.17	64.65	14,586,727
05 May 23	63.93000 -0.80	64.73	63.00	64.32	13,962,718
04 May 23	64.73000 -0.26	66.80	64.36	65.86	21,733,748
28 Apr 23	64.99000 -0.69	66.68	64.06	65.00	23,854,144
27 Apr 23	65.68000 +1.82	65.89	63.55	63.86	29,712,436
26 Apr 23	63.86000 +1.79	65.60	59.00	61.62	35,349,980
25 Apr 23	62.07000 -5.76	68.10	61.10	67.80	52,266,624
24 Apr 23	67.83000 +1.07	69.57	65.23	66.76	28,800,620
21 Apr 23	66.76000 -1.33	69.24	66.65	67.90	20,076,318
20 Apr 23	68.09000 -1.79	69.60	67.55	69.50	23,305,248
19 Apr 23	69.88000 -0.23	70.99	69.20	70.52	23,075,318
18 Apr 23	70.11000 +0.82	71.68	69.36	69.36	35,733,688
17 Apr 23	69.29000 +0.31	70.28	68.60	68.98	27,927,570
14 Apr 23	68.98000 +3.79	70.82	65.46	65.46	60,384,492
13 Apr 23	65.19000 -0.75	66.45	64.64	65.55	14,031,448
12 Apr 23	65.94000 -1.00	66.86	65.60	66.86	15,827,973
11 Apr 23	66.94000 +1.71	66.96	64.26	65.00	30,373,608
10 Apr 23	65.23000 +1.04	65.37	64.10	64.50	19,703,428
07 Apr 23	64.19000 -0.07	64.64	63.96	64.22	14,979,827
06 Apr 23	64.26000 -1.58	65.49	63.81	65.49	25,289,310
04 Apr 23	65.84000 -2.50	67.93	65.52	67.76	33,599,224
03 Apr 23	68.34000 +1.87	69.20	65.40	66.05	35,438,208
31 Mar 23	66.47000 -0.33	67.88	66.20	66.99	19,822,784
30 Mar 23	66.80000 -0.32	67.01	65.58	67.00	20,481,480
29 Mar 23	67.12000 +0.87	68.10	66.28	66.28	23,226,988
28 Mar 23	66.25000 -1.49	67.95	66.13	67.74	16,103,222
27 Mar 23	67.74000 +0.20	68.07	66.50	67.36	14,772,864
24 Mar 23	67.54000 -0.50	68.69	67.36	67.83	16,367,805
23 Mar 23	68.04000 +0.01	68.25	67.18	67.30	13,055,180
22 Mar 23	68.03000 -0.32	69.35	67.50	68.88	19,594,216
21 Mar 23	68.35000 +1.35	68.49	66.62	67.00	20,403,738
20 Mar 23	67.00000 +1.12	67.53	64.81	65.73	22,386,900
17 Mar 23	65.88000 +0.88	67.28	65.50	65.76	21,793,704
16 Mar 23	65.00000 -2.08	66.92	64.66	66.05	20,446,012
15 Mar 23	67.08000 -0.53	68.56	67.08	67.66	14,644,862
14 Mar 23	67.61000 +0.31	67.94	65.74	67.14	26,056,728
13 Mar 23	67.30000 -1.82	68.92	66.69	68.70	23,005,714
10 Mar 23	69.12000 -1.56	70.00	68.85	69.60	15,956,642
09 Mar 23	70.68000 +0.38	71.66	70.02	70.30	13,173,499
08 Mar 23	70.30000 +0.02	70.46	69.57	70.16	10,495,569
07 Mar 23	70.28000 -1.23	71.58	70.24	71.31	11,746,988
06 Mar 23	71.51000 +0.58	71.76	69.94	70.93	19,008,466
03 Mar 23	70.93000 -0.58	71.70	70.60	70.90	15,981,414
02 Mar 23	71.51000 -0.74	72.35	71.50	72.26	13,206,552
01 Mar 23	72.25000 -0.15	72.54	71.50	72.11	15,907,652
28 Feb 23	72.40000 -0.53	72.89	71.51	72.83	16,961,492
27 Feb 23	72.93000 -0.07	74.21	72.69	73.30	15,098,024
24 Feb 23	73.00000 -0.25	74.34	72.66	73.49	15,427,510
23 Feb 23	73.25000 +0.44	73.47	72.51	72.60	12,126,416
22 Feb 23	72.81000 -1.09	73.70	72.66	73.14	15,250,475
21 Feb 23	73.90000 +0.45	74.49	72.28	72.98	21,948,004
20 Feb 23	73.45000 -0.54	73.48	70.55	71.86	28,535,580
17 Feb 23	73.99000 -1.16	75.53	73.88	75.18	18,113,344
16 Feb 23	75.15000 -1.53	77.58	74.33	76.67	24,755,044
15 Feb 23	76.68000 -1.08	78.42	76.54	77.99	20,346,246
14 Feb 23	77.76000 -0.86	78.97	77.38	78.63	21,346,716
13 Feb 23	78.62000 -0.22	79.20	78.00	78.17	17,643,046
10 Feb 23	78.84000 -2.78	81.47	78.55	81.47	33,455,126
09 Feb 23	81.62000 -0.23	81.79	80.35	81.55	31,104,034
08 Feb 23	81.85000 +4.64	83.45	78.01	78.18	71,184,528
07 Feb 23	77.21000 +0.03	77.78	76.81	77.22	12,289,773
06 Feb 23	77.18000 -1.32	77.77	76.51	77.70	19,508,848
03 Feb 23	78.50000 -1.06	79.98	77.50	79.71	21,790,884
02 Feb 23	79.56000 -0.92	80.36	79.36	80.21	19,611,412
01 Feb 23	80.48000 +1.65	80.97	79.21	79.51	26,552,628
31 Jan 23	78.83000 -0.42	79.87	78.82	79.75	20,058,364
30 Jan 23	79.25000 +1.05	82.88	79.00	82.09	45,190,100
20 Jan 23	78.20000 +2.42	79.00	75.40	75.82	37,041,336
19 Jan 23	75.78000 -0.10	77.49	75.08	76.38	21,409,012
18 Jan 23	75.88000 +1.10	78.10	74.67	75.00	26,262,448
17 Jan 23	74.78000 +0.45	75.18	74.10	74.50	17,184,062
16 Jan 23	74.33000 +0.79	75.00	72.75	73.48	20,965,596
13 Jan 23	73.54000 +0.41	74.40	72.62	73.39	17,698,206
12 Jan 23	73.13000 +1.07	74.58	72.80	72.80	22,453,342
11 Jan 23	72.06000 -1.32	73.48	72.06	72.96	15,983,652
10 Jan 23	73.38000 +1.10	73.80	70.95	71.90	30,400,056
09 Jan 23	72.28000 +0.72	72.58	71.59	71.85	22,814,076
06 Jan 23	71.56000 +1.53	72.67	69.57	69.92	30,364,164
05 Jan 23	70.03000 +1.62	71.25	68.56	68.99	30,443,620
04 Jan 23	68.41000 -2.50	70.51	68.00	70.30	25,305,570
03 Jan 23	70.91000 +1.40	71.14	68.56	69.30	20,970,952
30 Dec 22	69.51000 -1.78	72.08	69.51	71.99	23,064,418
29 Dec 22	71.29000 -0.83	72.85	71.28	71.60	13,418,433
28 Dec 22	72.12000 -1.51	72.59	70.46	72.00	20,928,620
27 Dec 22	73.63000 +0.20	74.23	72.75	73.52	13,314,419
26 Dec 22	73.43000 +1.37	73.69	71.78	72.02	12,729,167
23 Dec 22	72.06000 -0.14	72.78	71.00	71.50	13,163,652
22 Dec 22	72.20000 -2.16	75.00	71.99	74.90	20,114,016
21 Dec 22	74.36000 -0.34	75.40	72.90	74.53	14,697,168
20 Dec 22	74.70000 -2.36	77.43	74.44	77.06	18,666,688
19 Dec 22	77.06000 +1.16	79.50	75.46	75.52	31,270,846
16 Dec 22	75.90000 -2.32	77.45	74.35	77.08	30,235,354
15 Dec 22	78.22000 +0.80	78.68	76.33	77.01	20,364,912
14 Dec 22	77.42000 -0.58	78.50	77.03	77.66	13,349,991
13 Dec 22	78.00000 -0.50	79.79	77.97	78.66	14,001,085
12 Dec 22	78.50000 -2.21	80.15	78.50	80.15	20,656,654
09 Dec 22	80.71000 +0.31	81.70	79.60	80.35	18,423,672
08 Dec 22	80.40000 -0.99	82.50	80.35	81.18	21,338,748
07 Dec 22	81.39000 +0.70	82.93	79.88	80.16	26,627,236
06 Dec 22	80.69000 +1.08	81.65	77.81	78.50	24,794,326
05 Dec 22	79.61000 -0.99	81.33	79.10	80.81	22,091,092
02 Dec 22	80.60000 -0.57	81.50	80.02	80.95	16,790,436
01 Dec 22	81.17000 +0.17	83.52	81.15	83.50	23,836,446
30 Nov 22	81.00000 +2.94	82.33	77.81	77.85	35,488,292
29 Nov 22	78.06000 +0.99	78.63	76.55	77.07	18,744,196
28 Nov 22	77.07000 -1.21	77.18	75.50	76.11	19,720,980
25 Nov 22	78.28000 -2.15	79.79	78.24	79.76	20,066,892
24 Nov 22	80.43000 -0.02	81.85	79.80	81.23	19,562,360
23 Nov 22	80.45000 +0.25	81.11	79.16	79.70	19,566,592
22 Nov 22	80.20000 -1.60	82.52	79.88	82.30	17,642,272
21 Nov 22	81.80000 +1.51	82.31	79.25	80.00	20,182,804
18 Nov 22	80.29000 -2.51	82.79	80.29	82.02	28,777,724
17 Nov 22	82.80000 -0.72	84.19	81.38	83.00	26,257,764
16 Nov 22	83.52000 -2.27	85.28	83.24	85.00	26,234,920
15 Nov 22	85.79000 +1.03	85.98	83.16	83.25	29,440,600
14 Nov 22	84.76000 -3.24	88.88	83.99	88.02	40,506,312
11 Nov 22	88.00000 +2.35	89.70	86.90	88.71	38,376,296
10 Nov 22	85.65000 -3.54	87.93	84.63	87.11	36,086,960
09 Nov 22	89.19000 -1.14	92.43	89.11	91.79	27,761,290
08 Nov 22	90.33000 +0.96	90.55	87.87	89.60	30,600,956
07 Nov 22	89.37000 -0.49	91.67	88.60	90.68	43,954,204
04 Nov 22	89.86000 +5.16	91.00	84.20	85.48	63,658,432
03 Nov 22	84.70000 -1.42	86.50	83.89	84.40	33,198,548
02 Nov 22	86.12000 +0.36	86.75	84.55	84.91	38,015,652
01 Nov 22	85.76000 +6.74	85.76	79.04	79.04	57,622,588
31 Oct 22	79.02000 +2.38	80.99	76.79	77.00	35,984,612
28 Oct 22	76.64000 -3.86	79.29	76.38	79.26	29,586,860
27 Oct 22	80.50000 -0.07	82.17	80.36	81.11	27,557,472
26 Oct 22	80.57000 +0.59	82.28	80.10	80.51	36,267,720
25 Oct 22	79.98000 +2.33	80.00	74.87	78.00	32,389,906
24 Oct 22	77.65000 +0.35	80.60	76.78	78.97	30,057,176
21 Oct 22	77.30000 -1.15	78.80	76.81	78.80	18,365,068
20 Oct 22	78.45000 -0.29	79.50	76.78	78.00	23,208,444
19 Oct 22	78.74000 -0.46	81.37	78.69	79.22	29,274,360
18 Oct 22	79.20000 +0.00	80.96	78.84	80.58	27,618,860
17 Oct 22	79.20000 +1.90	80.32	77.66	78.80	45,245,288
14 Oct 22	77.30000 +3.87	78.08	74.22	74.61	37,442,000
13 Oct 22	73.43000 -2.12	75.21	73.02	74.82	20,747,036
12 Oct 22	75.55000 +1.44	75.55	71.85	73.96	23,023,772
11 Oct 22	74.11000 +1.86	75.00	72.61	73.73	19,011,796
10 Oct 22	72.25000 -2.59	74.95	72.20	74.80	16,873,744
30 Sep 22	74.84000 -1.92	76.75	74.80	76.30	19,326,568
29 Sep 22	76.76000 +1.74	78.30	76.20	76.50	28,841,260
28 Sep 22	75.02000 -3.94	78.51	75.00	78.21	23,862,444
27 Sep 22	78.96000 -0.32	80.38	76.37	80.01	26,116,926
26 Sep 22	79.28000 -0.98	80.95	78.76	79.05	18,002,940
23 Sep 22	80.26000 -1.85	82.43	79.02	82.00	20,765,064
22 Sep 22	82.11000 -0.97	83.55	81.51	82.83	16,543,754
21 Sep 22	83.08000 -0.82	84.22	82.67	83.06	21,382,952
20 Sep 22	83.90000 +2.72	85.80	81.80	82.33	38,483,672
19 Sep 22	81.18000 +3.15	82.53	78.00	78.04	31,599,054
16 Sep 22	78.03000 -3.05	79.80	76.44	79.80	28,093,460
15 Sep 22	81.08000 -2.34	86.28	80.65	84.20	36,019,316
14 Sep 22	83.42000 -1.06	84.99	82.66	83.00	22,152,628
13 Sep 22	84.48000 +0.42	85.58	83.48	84.88	20,341,848
09 Sep 22	84.06000 +1.47	84.48	82.65	83.44	22,247,136
08 Sep 22	82.59000 -1.58	84.49	82.55	84.32	17,479,178
07 Sep 22	84.17000 +0.60	85.20	82.53	82.69	23,869,652
06 Sep 22	83.57000 +2.47	84.19	80.83	81.60	30,083,672
05 Sep 22	81.10000 -1.76	82.74	80.17	81.90	29,464,578
02 Sep 22	82.86000 -1.19	84.98	82.20	84.80	22,685,692
01 Sep 22	84.05000 -1.65	86.00	83.88	85.71	23,417,528
31 Aug 22	85.70000 -4.86	90.48	84.53	88.80	45,675,628
30 Aug 22	90.56000 +0.77	91.27	88.77	90.44	22,647,024
29 Aug 22	89.79000 -0.12	90.47	87.73	88.85	22,320,460
26 Aug 22	89.91000 +3.87	92.36	85.89	86.23	52,553,844
25 Aug 22	86.04000 -3.87	90.60	84.03	90.30	45,495,792
24 Aug 22	89.91000 -3.01	94.20	89.70	93.50	31,898,696
23 Aug 22	92.92000 -0.89	94.37	92.00	93.70	28,870,338
22 Aug 22	93.81000 +4.72	94.08	87.58	89.00	50,217,600
19 Aug 22	89.09000 -1.38	91.39	88.86	90.00	19,526,766
18 Aug 22	90.47000 -0.65	92.20	90.25	90.69	18,893,988
17 Aug 22	91.12000 -1.29	92.41	90.01	92.10	24,052,812
16 Aug 22	92.41000 -1.37	94.25	92.00	93.79	24,502,228
15 Aug 22	93.78000 +2.08	94.98	91.26	91.32	34,284,716
12 Aug 22	91.70000 +0.21	94.48	91.00	91.04	27,130,232
11 Aug 22	91.49000 +0.99	91.50	89.25	91.01	24,969,714
10 Aug 22	90.50000 -1.89	93.35	89.64	92.42	25,929,536
09 Aug 22	92.39000 +1.20	93.00	91.07	91.97	27,720,648
08 Aug 22	91.19000 +0.24	92.70	89.80	90.40	29,978,392
05 Aug 22	90.95000 +1.89	91.18	87.37	88.80	34,432,872
04 Aug 22	89.06000 +2.02	90.48	87.01	88.00	29,256,020
03 Aug 22	87.04000 -1.05	90.67	86.57	89.60	31,348,628
02 Aug 22	88.09000 -4.11	90.77	87.48	90.45	38,806,904
01 Aug 22	92.20000 +3.09	92.28	88.62	89.20	35,271,952
29 Jul 22	89.11000 -1.71	91.66	89.11	91.00	25,226,732
28 Jul 22	90.82000 -1.98	93.71	90.68	93.52	30,297,716
27 Jul 22	92.80000 -0.99	93.85	91.28	93.80	20,917,228
26 Jul 22	93.79000 +2.28	96.00	91.52	91.52	39,920,576
25 Jul 22	91.51000 -1.69	93.90	91.50	93.00	24,987,172
22 Jul 22	93.20000 +0.20	94.28	92.00	94.00	29,502,312
21 Jul 22	93.00000 -5.44	98.08	92.98	98.01	55,628,556
20 Jul 22	98.44000 +0.24	101.00	98.06	99.10	31,390,566
19 Jul 22	98.20000 -2.05	101.45	98.03	100.27	34,603,672
18 Jul 22	100.25000 +0.23	101.80	97.38	100.70	38,280,880
15 Jul 22	100.02000 -0.39	104.79	98.66	99.00	44,384,016
14 Jul 22	100.41000 -0.54	101.63	97.70	100.00	41,180,864
13 Jul 22	100.95000 +0.47	102.29	96.52	98.68	51,110,416
12 Jul 22	100.48000 -0.71	103.98	98.50	102.10	51,515,132
11 Jul 22	101.19000 -7.29	107.00	99.13	107.00	65,377,460
08 Jul 22	108.48000 -4.49	115.50	108.00	114.50	61,622,640
07 Jul 22	112.97000 -1.04	113.80	110.15	113.03	53,061,796
06 Jul 22	114.01000 +4.16	116.86	107.12	108.28	77,573,696
05 Jul 22	109.85000 -0.48	113.34	106.29	110.36	80,135,752
04 Jul 22	110.33000 -46.64	111.75	104.00	104.00	108,288,840
01 Jul 22	156.97000 +8.27	158.16	147.00	147.24	40,711,800
30 Jun 22	148.70000 +5.55	149.03	144.00	144.18	24,834,704
29 Jun 22	143.14999 -6.85	149.50	143.03	149.47	28,492,350
28 Jun 22	150.00000 +0.81	150.60	146.70	149.10	34,279,464
27 Jun 22	149.19000 +12.68	150.16	137.20	137.20	55,132,180
24 Jun 22	136.50999 -1.14	138.23	134.70	137.66	19,043,244
23 Jun 22	137.64999 +2.05	137.90	132.01	135.80	23,297,526
22 Jun 22	135.60001 -1.05	138.86	135.38	137.00	19,579,004
21 Jun 22	136.64999 -4.84	140.79	134.74	140.63	27,830,166
20 Jun 22	141.49001 +1.29	143.68	139.46	140.50	28,787,252
17 Jun 22	140.20000 +8.23	141.99	129.90	130.00	38,158,656
16 Jun 22	131.97000 -3.48	136.39	131.81	134.80	22,343,350
15 Jun 22	135.45000 +0.58	137.83	132.63	135.00	29,888,408
14 Jun 22	134.87000 -2.13	135.16	130.00	134.94	29,240,420
13 Jun 22	137.00000 +5.52	139.34	129.38	129.38	39,808,288
10 Jun 22	131.48000 +3.33	131.60	126.15	126.72	25,475,542
09 Jun 22	128.14999 -2.64	131.99	127.18	129.84	22,706,720
08 Jun 22	130.78999 +3.66	133.80	128.41	130.00	41,023,224
07 Jun 22	127.13000 +0.29	128.66	125.57	126.89	27,109,560
06 Jun 22	126.84000 +10.16	128.30	117.15	117.15	43,182,192
02 Jun 22	116.68000 -0.37	117.30	114.68	115.51	22,080,388
01 Jun 22	117.05000 -1.95	118.47	114.01	118.11	23,496,404
31 May 22	119.00000 -0.23	119.46	116.12	119.23	18,160,264
30 May 22	119.23000 -0.17	121.81	118.10	120.48	16,714,194
27 May 22	119.40000 -1.80	124.10	118.70	123.99	19,511,276
26 May 22	121.20000 +2.21	124.28	118.06	120.98	27,190,152
25 May 22	118.99000 -0.71	121.18	116.68	119.43	20,295,214
24 May 22	119.70000 -5.10	125.99	119.35	123.50	31,640,620
23 May 22	124.80000 +3.28	127.21	121.39	122.00	31,784,788
20 May 22	121.52000 +0.99	123.55	118.44	121.54	26,156,440
19 May 22	120.53000 +3.02	121.66	114.92	115.99	31,852,114
18 May 22	117.51000 +0.30	119.23	115.89	116.88	30,472,164
17 May 22	117.21000 +9.66	118.31	107.95	108.20	44,680,460
16 May 22	107.55000 -1.31	111.68	107.36	109.99	15,743,591
13 May 22	108.86000 -0.56	111.84	108.02	111.03	14,453,442
12 May 22	109.42000 -1.37	111.20	108.28	109.50	17,475,976
11 May 22	110.79000 +3.94	115.29	105.25	106.00	35,823,068
10 May 22	106.85000 +3.82	106.85	100.71	101.20	23,559,520
09 May 22	103.03000 -1.06	104.48	102.02	102.12	12,757,602
06 May 22	104.09000 -4.39	106.54	103.50	103.50	18,153,510
05 May 22	108.48000 -2.19	110.50	106.50	109.00	29,094,466
29 Apr 22	110.67000 +4.82	111.60	104.14	105.86	38,366,992
28 Apr 22	105.85000 +4.39	109.35	102.21	104.00	47,077,604
27 Apr 22	101.46000 +9.22	101.46	89.90	92.00	34,085,500
26 Apr 22	92.24000 +0.03	94.78	91.47	93.01	24,078,792
25 Apr 22	92.21000 -9.21	99.90	92.10	99.07	30,754,292
22 Apr 22	101.42000 -2.62	104.20	100.61	102.61	19,451,268
21 Apr 22	104.04000 -5.46	110.57	103.65	108.00	22,975,284
20 Apr 22	109.50000 -4.65	115.95	109.12	115.50	16,439,640
19 Apr 22	114.15000 -1.13	116.25	113.58	115.28	11,738,710
18 Apr 22	115.28000 +0.78	115.30	108.38	113.98	20,094,844
15 Apr 22	114.50000 -2.70	116.60	112.80	115.50	17,924,414
14 Apr 22	117.20000 +0.70	120.01	116.80	117.70	13,730,988
13 Apr 22	116.50000 +2.44	119.70	112.97	113.03	26,245,552
12 Apr 22	114.06000 +2.06	114.25	112.04	112.33	18,044,610
11 Apr 22	112.00000 -11.68	121.82	111.99	121.82	38,992,744
08 Apr 22	123.68000 -3.97	128.21	122.67	127.66	22,013,096
07 Apr 22	127.65000 +0.84	130.06	123.65	125.00	23,703,744
06 Apr 22	126.81000 -1.72	130.50	125.51	130.50	19,462,476
01 Apr 22	128.53000 +2.88	130.88	124.50	124.50	21,493,376
31 Mar 22	125.65000 -4.01	131.58	123.63	130.85	25,247,268
30 Mar 22	129.66000 +5.34	130.92	124.50	124.99	24,458,100
29 Mar 22	124.32000 +0.85	126.23	122.03	124.26	15,836,058
28 Mar 22	123.47000 -4.88	127.96	121.80	126.50	18,527,100
25 Mar 22	128.35001 -1.35	132.19	127.04	129.99	19,960,082
24 Mar 22	129.70000 +0.22	131.20	126.02	129.48	17,555,030
23 Mar 22	129.48000 -0.53	131.20	127.50	131.18	17,652,636
22 Mar 22	130.00999 +0.03	133.80	128.50	129.90	19,533,860
21 Mar 22	129.98000 +2.97	132.43	125.10	126.36	25,066,416
18 Mar 22	127.01000 -0.75	127.70	123.76	126.63	19,855,988
17 Mar 22	127.76000 -1.54	132.12	127.01	131.00	33,976,412
16 Mar 22	129.30000 +3.80	130.88	122.85	128.00	37,413,416
15 Mar 22	125.50000 +1.00	129.96	122.20	124.39	36,112,436
14 Mar 22	124.50000 -2.95	128.29	123.68	125.50	19,482,740
11 Mar 22	127.45000 -0.84	128.05	123.35	125.00	19,005,888
10 Mar 22	128.28999 +3.91	131.00	126.00	130.58	28,241,478
09 Mar 22	124.38000 +0.38	126.27	117.98	125.86	30,129,828
08 Mar 22	124.00000 -12.68	137.95	123.80	137.00	41,623,704
07 Mar 22	136.67999 -4.77	141.85	135.58	140.00	22,183,942
04 Mar 22	141.45000 -2.17	145.78	140.60	144.75	20,234,906
03 Mar 22	143.62000 -3.13	147.60	143.33	147.59	15,486,742
02 Mar 22	146.75000 +0.75	147.78	143.11	146.11	19,745,760
01 Mar 22	146.00000 -5.41	152.29	143.34	152.00	34,238,460
28 Feb 22	151.41000 +1.68	153.09	148.01	149.00	20,618,212
25 Feb 22	149.73000 +2.74	152.10	147.82	150.00	20,034,584
24 Feb 22	146.99001 -4.89	152.76	144.03	149.70	30,857,680
23 Feb 22	151.88000 +1.17	153.22	149.00	149.31	25,229,324
22 Feb 22	150.71001 +5.06	152.32	148.13	150.00	35,149,044
21 Feb 22	145.64999 -0.26	147.80	144.01	146.16	19,499,484
18 Feb 22	145.91000 -3.24	149.12	144.72	147.07	26,947,520
17 Feb 22	149.14999 +9.32	151.72	139.04	141.73	47,584,216
16 Feb 22	139.83000 +1.20	143.68	138.59	141.00	27,602,352
15 Feb 22	138.63000 +2.13	139.00	133.50	136.80	25,035,372
14 Feb 22	136.50000 +3.49	139.10	130.44	132.10	27,046,116
11 Feb 22	133.00999 +1.91	138.36	128.52	131.10	34,563,176
10 Feb 22	131.10001 +1.10	131.50	126.27	129.77	23,530,640
09 Feb 22	130.00000 +3.74	130.48	122.66	126.01	23,613,864
08 Feb 22	126.26000 -7.63	133.00	122.01	132.68	33,166,890
07 Feb 22	133.89000 -0.06	139.88	132.80	138.00	24,051,320
28 Jan 22	133.95000 -2.25	138.20	132.50	137.31	24,599,116
27 Jan 22	136.20000 -2.56	142.00	135.82	141.78	25,380,092
26 Jan 22	138.75999 +0.75	142.56	137.26	139.90	30,305,114
25 Jan 22	138.00999 +3.14	141.25	135.10	136.95	57,484,876
24 Jan 22	134.87000 +12.26	134.87	122.63	124.00	48,445,232
21 Jan 22	122.61000 +1.11	124.95	119.22	120.96	20,452,868
20 Jan 22	121.50000 -1.58	124.65	121.01	122.24	21,673,102
19 Jan 22	123.08000 -6.35	129.20	121.09	128.80	28,873,192
18 Jan 22	129.42999 +1.94	130.26	125.81	126.99	18,519,960
17 Jan 22	127.49000 -1.14	129.50	125.66	128.06	16,010,767
14 Jan 22	128.63000 +1.46	129.40	125.35	125.50	17,393,880
13 Jan 22	127.17000 -4.29	132.98	125.80	132.87	23,916,272
12 Jan 22	131.46001 +4.31	132.50	128.80	129.59	27,256,544
11 Jan 22	127.15000 -1.91	130.75	125.67	129.00	18,819,048
10 Jan 22	129.06000 +1.22	132.44	127.50	128.50	20,773,800
07 Jan 22	127.84000 -5.06	132.89	125.66	132.00	27,393,778
06 Jan 22	132.89999 +1.71	134.45	128.18	129.05	22,064,186
05 Jan 22	131.19000 -4.05	135.60	130.09	134.99	21,128,914
04 Jan 22	135.24001 -7.61	145.99	133.90	145.20	32,996,880
31 Dec 21	142.85001 +4.85	143.25	138.49	140.00	24,434,148
30 Dec 21	138.00000 -2.26	142.29	137.48	139.16	24,437,448
29 Dec 21	140.25999 -0.12	145.68	140.26	141.00	31,793,352
28 Dec 21	140.38000 +7.37	141.00	133.00	133.00	37,572,396
27 Dec 21	133.00999 +1.30	136.10	131.00	131.71	20,963,512
24 Dec 21	131.71001 -6.78	139.49	130.00	138.66	31,899,808
23 Dec 21	138.49001 -0.51	141.79	137.50	140.71	15,835,866
22 Dec 21	139.00000 +0.85	141.26	138.93	139.90	17,595,872
21 Dec 21	138.14999 +0.38	139.80	135.50	138.00	22,160,424
20 Dec 21	137.77000 -12.83	149.61	136.59	149.51	48,942,104
17 Dec 21	150.60001 -2.10	152.48	150.08	151.90	14,051,151
16 Dec 21	152.70000 +0.57	152.70	150.25	152.44	15,747,796
15 Dec 21	152.13000 -4.13	156.95	151.16	155.50	26,539,832
14 Dec 21	156.25999 -4.07	160.30	155.24	159.14	19,323,646
13 Dec 21	160.33000 -0.64	161.52	159.02	160.00	19,535,738
10 Dec 21	160.97000 +4.61	162.00	153.00	154.70	37,872,956
09 Dec 21	156.36000 -0.23	157.99	155.02	155.10	17,317,208
08 Dec 21	156.59000 +4.59	156.98	152.08	152.51	24,718,780
07 Dec 21	152.00000 -4.90	158.95	150.00	158.75	32,402,328
06 Dec 21	156.89999 -3.50	159.56	155.57	158.00	20,332,846
03 Dec 21	160.39999 -0.72	161.00	156.12	161.00	21,003,148
02 Dec 21	161.12000 -2.41	166.00	160.00	165.23	25,580,268
01 Dec 21	163.53000 -3.98	169.30	161.00	167.24	31,397,204
30 Nov 21	167.50999 +3.76	172.00	165.25	166.00	43,272,020
29 Nov 21	163.75000 -0.60	167.60	159.21	159.22	28,911,216
26 Nov 21	164.35001 +3.11	168.41	161.50	161.50	38,222,372
25 Nov 21	161.24001 +0.38	163.80	159.00	161.42	16,306,682
24 Nov 21	160.86000 -2.14	164.20	160.10	160.90	17,939,552
23 Nov 21	163.00000 -3.40	166.99	162.00	166.78	24,143,450
22 Nov 21	166.39999 +7.70	167.73	159.00	159.00	37,258,768
19 Nov 21	158.70000 -3.82	161.99	156.58	160.80	29,646,478
18 Nov 21	162.52000 +1.35	168.00	155.88	160.50	45,986,464
17 Nov 21	161.17000 +10.00	161.56	154.00	154.00	40,855,400
16 Nov 21	151.17000 -1.53	153.38	150.06	151.55	20,147,544
15 Nov 21	152.70000 -6.61	158.00	151.10	158.00	27,187,348
12 Nov 21	159.31000 -1.19	161.79	158.16	160.99	17,918,216
11 Nov 21	160.50000 -2.30	161.55	158.49	160.05	24,464,056
10 Nov 21	162.80000 -10.70	171.00	158.50	170.20	47,722,760
09 Nov 21	173.50000 -1.80	178.00	171.23	177.06	28,345,902
08 Nov 21	175.30000 +12.90	176.51	162.50	162.50	46,277,792
05 Nov 21	162.39999 +1.89	169.71	159.58	161.00	35,753,848
04 Nov 21	160.50999 +0.20	163.53	158.71	161.00	25,783,130
03 Nov 21	160.31000 -9.09	168.00	156.68	167.28	40,384,620
02 Nov 21	169.39999 +7.30	173.23	165.18	169.72	41,466,068
01 Nov 21	162.10001 -5.30	170.50	161.63	167.86	26,036,208
29 Oct 21	167.39999 +2.09	168.88	163.01	168.37	22,000,252
28 Oct 21	165.31000 -7.53	177.56	163.49	172.50	33,827,520
27 Oct 21	172.84000 +0.34	174.86	170.10	171.36	22,040,336
26 Oct 21	172.50000 +1.70	179.90	171.58	174.99	31,921,216
25 Oct 21	170.80000 +3.01	171.50	163.01	164.35	27,509,884
22 Oct 21	167.78999 -4.21	174.06	167.77	172.05	19,932,836
21 Oct 21	172.00000 +0.80	173.44	168.89	172.79	18,951,040
20 Oct 21	171.20000 -1.49	177.49	169.58	170.32	26,368,074
19 Oct 21	172.69000 +0.52	174.00	168.74	170.80	23,079,058
18 Oct 21	172.17000 +9.17	172.56	161.98	162.01	35,556,668
15 Oct 21	163.00000 -0.88	164.15	153.03	157.00	40,844,276
14 Oct 21	163.88000 +1.58	166.50	159.17	160.59	25,848,128
13 Oct 21	162.30000 +9.28	162.31	153.00	153.35	27,635,520
12 Oct 21	153.02000 -4.98	159.58	150.99	157.56	21,742,920
11 Oct 21	158.00000 +1.10	160.65	152.52	158.70	20,309,086
08 Oct 21	156.89999 -6.04	168.10	156.14	167.98	26,337,378
30 Sep 21	162.94000 +9.97	163.88	154.00	157.32	30,305,330
29 Sep 21	152.97000 -6.72	161.00	150.60	159.21	34,044,856
28 Sep 21	159.69000 -3.31	165.12	158.34	163.39	21,060,980
27 Sep 21	163.00000 -5.00	171.30	157.00	168.00	36,452,400
24 Sep 21	168.00000 -4.40	173.70	165.61	172.00	24,631,896
23 Sep 21	172.39999 +2.54	176.89	169.95	173.50	22,255,812
22 Sep 21	169.86000 -1.75	174.80	168.22	168.88	20,713,940
17 Sep 21	171.61000 -4.95	176.00	163.42	175.51	45,399,764
16 Sep 21	176.56000 -19.62	194.99	176.56	194.99	53,144,176
15 Sep 21	196.17999 +14.38	199.23	183.88	186.50	49,124,912
14 Sep 21	181.80000 -7.60	188.50	176.06	188.48	31,694,388
13 Sep 21	189.39999 -1.60	194.37	184.60	191.00	25,356,764
10 Sep 21	191.00000 +4.18	192.95	183.99	187.00	27,408,168
09 Sep 21	186.82001 +1.16	192.28	180.11	188.00	27,472,152
08 Sep 21	185.66000 -2.23	192.50	183.33	183.53	26,130,416
07 Sep 21	187.89000 -0.33	192.00	183.00	188.00	28,015,556
06 Sep 21	188.22000 +7.89	189.48	174.92	180.33	34,438,824
03 Sep 21	180.33000 -13.30	192.99	175.00	189.00	42,627,192
02 Sep 21	193.63000 -4.37	199.78	190.03	193.00	32,361,080
01 Sep 21	198.00000 -22.00	224.40	198.00	222.60	49,448,532
31 Aug 21	220.00000 +4.01	224.00	207.13	211.11	41,171,144
30 Aug 21	215.99001 +19.64	215.99	198.00	198.01	52,166,696
27 Aug 21	196.35001 +8.25	200.20	184.01	185.66	38,460,232
26 Aug 21	188.10001 +0.33	192.89	185.01	186.31	23,455,656
25 Aug 21	187.77000 -3.83	193.03	181.15	190.00	30,607,692
24 Aug 21	191.60001 +6.60	198.68	185.20	185.20	38,548,156
23 Aug 21	185.00000 +4.75	188.58	176.00	183.00	39,584,444
20 Aug 21	180.25000 +2.59	184.43	174.47	175.80	34,880,804
19 Aug 21	177.66000 +10.57	182.00	163.00	166.03	42,594,456
18 Aug 21	167.09000 +5.99	171.80	162.22	164.80	35,498,056
17 Aug 21	161.10001 -2.78	167.49	159.51	162.90	30,289,160
16 Aug 21	163.88000 -12.40	173.78	162.40	172.00	39,537,380
13 Aug 21	176.28000 -3.58	187.50	174.50	176.50	33,311,922
12 Aug 21	179.86000 +0.79	181.36	170.85	176.00	27,922,000
11 Aug 21	179.07001 +2.07	182.23	174.88	179.30	26,834,200
10 Aug 21	177.00000 -4.21	188.88	170.58	181.40	40,786,152
09 Aug 21	181.21001 -9.81	186.99	176.56	186.00	34,636,292
06 Aug 21	191.02000 +6.46	198.50	185.90	195.00	42,668,808
05 Aug 21	184.56000 -5.44	188.12	178.14	183.93	33,642,692
04 Aug 21	190.00000 +14.80	191.60	172.61	176.00	51,036,024
03 Aug 21	175.20000 -13.21	186.23	170.67	182.72	46,328,544
02 Aug 21	188.41000 -6.25	206.58	179.01	203.50	56,470,580
30 Jul 21	194.66000 +3.67	203.00	186.99	196.92	39,178,312
29 Jul 21	190.99001 +12.99	194.24	182.00	186.80	37,933,116
28 Jul 21	178.00000 +1.11	185.00	170.68	170.88	37,757,196
27 Jul 21	176.89000 -19.31	196.30	176.58	191.04	46,442,932
26 Jul 21	196.20000 +7.14	196.24	183.24	189.98	41,059,160
23 Jul 21	189.06000 -10.94	200.53	186.13	196.97	48,966,604
22 Jul 21	200.00000 +14.10	200.18	192.50	193.30	48,207,296
21 Jul 21	185.89999 +16.90	185.90	172.22	174.30	36,236,928
20 Jul 21	169.00000 +2.39	172.19	161.66	162.80	30,842,088
19 Jul 21	166.61000 +1.61	177.30	160.50	168.00	51,900,836
16 Jul 21	165.00000 -2.79	177.37	162.18	165.11	38,288,256
15 Jul 21	167.78999 +8.07	169.50	160.66	163.00	46,665,704
14 Jul 21	159.72000 -9.98	166.63	157.80	165.16	41,687,848
13 Jul 21	169.70000 +2.82	170.71	162.00	166.88	38,842,960
12 Jul 21	166.88000 +15.17	166.88	155.00	155.80	50,357,244
09 Jul 21	151.71001 +8.10	155.80	142.08	143.61	51,615,144
08 Jul 21	143.61000 +1.29	150.31	142.35	142.37	52,006,896
07 Jul 21	142.32001 +6.33	143.41	131.20	135.50	48,464,712
06 Jul 21	135.99001 +3.00	141.93	130.10	135.99	66,487,732
05 Jul 21	132.99001 +12.09	132.99	123.68	124.00	65,493,272
02 Jul 21	120.90000 +1.00	124.00	116.50	118.50	35,859,336
01 Jul 21	119.90000 -1.19	124.50	118.32	121.59	28,092,294
30 Jun 21	121.09000 +1.61	122.50	118.40	118.90	21,976,546
29 Jun 21	119.48000 -2.88	124.05	118.20	123.87	27,019,072
28 Jun 21	122.36000 -2.59	127.65	120.77	124.51	32,897,412
25 Jun 21	124.95000 +5.73	126.50	117.73	120.00	35,878,840
24 Jun 21	119.22000 -4.01	124.80	118.16	124.23	27,477,526
23 Jun 21	123.23000 +5.48	125.89	117.33	119.00	41,081,832
22 Jun 21	117.75000 -1.60	121.33	116.00	120.93	22,153,816
21 Jun 21	119.35000 -0.80	124.15	118.09	120.15	29,316,880
18 Jun 21	120.15000 +5.76	121.88	114.00	115.26	34,373,312
17 Jun 21	114.39000 +3.65	115.85	110.62	110.74	26,071,790
16 Jun 21	110.74000 -11.12	120.95	109.67	120.50	43,256,896
15 Jun 21	121.86000 -2.55	128.77	119.02	127.43	30,017,328
11 Jun 21	124.41000 +0.77	125.25	120.21	123.10	29,276,084
10 Jun 21	123.64000 +4.64	124.56	118.87	119.66	29,253,286
09 Jun 21	119.00000 -0.55	121.48	117.77	120.70	23,932,260
08 Jun 21	119.55000 -7.45	129.70	117.24	127.06	43,368,264
07 Jun 21	127.00000 -1.95	129.08	124.88	127.59	23,348,452
04 Jun 21	128.95000 +1.95	131.48	124.00	125.00	31,122,604
03 Jun 21	127.00000 -3.21	130.47	124.41	128.83	28,044,444
02 Jun 21	130.21001 +2.03	133.98	127.81	129.19	33,833,008
01 Jun 21	128.17999 -0.92	133.21	125.01	129.69	34,235,028
31 May 21	129.10001 +10.24	129.70	121.64	121.64	46,846,360
28 May 21	118.86000 +3.01	122.00	116.00	116.20	38,796,332
27 May 21	115.85000 +1.01	116.22	113.95	115.60	20,303,816
26 May 21	114.84000 -1.29	118.18	114.51	116.00	25,062,048
25 May 21	116.13000 -1.79	117.67	113.64	117.21	34,236,228
24 May 21	117.92000 +1.92	119.31	114.46	114.46	32,250,828
21 May 21	116.00000 +2.00	116.88	112.64	115.26	32,004,954
20 May 21	114.00000 -0.42	117.53	112.37	112.99	41,416,180
19 May 21	114.42000 +6.22	116.66	106.55	107.58	43,893,060
18 May 21	108.20000 +0.55	111.50	107.40	108.01	32,822,700
17 May 21	107.65000 +4.92	109.47	101.50	101.70	36,732,524
14 May 21	102.73000 +1.53	103.99	99.78	101.67	27,805,224
13 May 21	101.20000 -3.56	103.49	100.08	101.51	26,448,812
12 May 21	104.76000 -0.22	106.28	102.18	103.55	25,745,056
11 May 21	104.98000 -6.32	108.66	102.02	108.00	38,623,600
10 May 21	111.30000 +4.88	111.80	106.03	106.66	42,597,408
07 May 21	106.42000 -2.19	111.80	106.01	110.30	41,616,828
06 May 21	108.61000 -0.88	110.50	104.01	107.99	51,601,056
30 Apr 21	109.49000 +6.41	111.00	101.40	102.10	59,110,100
29 Apr 21	103.08000 +3.95	105.83	98.10	101.00	52,477,516
28 Apr 21	99.13000 +2.64	101.71	94.72	95.99	35,150,868
27 Apr 21	96.49000 -1.45	98.90	94.30	97.77	27,128,392
26 Apr 21	97.94000 -3.31	104.00	97.49	102.82	37,520,576
23 Apr 21	101.25000 +2.34	104.24	98.10	98.39	33,806,592
22 Apr 21	98.91000 -0.39	100.79	97.38	100.40	24,008,674
21 Apr 21	99.30000 -1.61	100.19	96.98	99.00	30,043,500
20 Apr 21	100.91000 -3.79	103.80	100.55	101.00	40,642,680
19 Apr 21	104.70000 +9.52	104.70	94.11	94.80	54,228,640
16 Apr 21	95.18000 -2.82	98.05	92.50	97.80	29,468,664
15 Apr 21	98.00000 +0.60	98.52	95.30	98.00	36,171,412
14 Apr 21	97.40000 +8.26	97.91	89.39	89.79	46,120,352
13 Apr 21	89.14000 +0.22	90.88	86.97	88.79	23,280,308
12 Apr 21	88.92000 -8.69	96.86	88.01	96.11	44,690,364
09 Apr 21	97.61000 +0.95	100.84	95.56	97.00	28,642,876
08 Apr 21	96.66000 -1.89	97.20	94.20	96.70	26,550,200
07 Apr 21	98.55000 +1.48	100.30	96.55	99.99	27,414,292
06 Apr 21	97.07000 +1.84	100.49	96.88	99.00	28,591,804
02 Apr 21	95.23000 +0.03	97.05	92.60	95.18	27,297,494
01 Apr 21	95.20000 +0.94	96.38	93.21	95.92	27,269,084
31 Mar 21	94.26000 -5.84	100.77	92.38	98.80	35,673,808
30 Mar 21	100.10000 +2.53	100.10	95.52	96.41	23,335,368
29 Mar 21	97.57000 -2.33	100.50	97.17	99.51	24,581,404
26 Mar 21	99.90000 +6.91	100.80	92.99	93.00	39,919,232
25 Mar 21	92.99000 +2.62	93.75	87.81	88.90	27,078,308
24 Mar 21	90.37000 -3.36	94.00	89.29	93.10	23,767,604
23 Mar 21	93.73000 -3.12	96.42	91.29	96.42	28,624,628
22 Mar 21	96.85000 +0.08	98.90	94.00	96.21	21,648,716
19 Mar 21	96.77000 -5.23	99.23	94.32	98.60	33,375,324
18 Mar 21	102.00000 -0.26	104.97	100.96	102.09	27,381,698
17 Mar 21	102.26000 +5.71	103.20	94.70	96.00	39,864,332
16 Mar 21	96.55000 -2.45	99.53	91.65	99.00	31,551,312
15 Mar 21	99.00000 -0.11	104.90	96.20	97.99	36,452,864
12 Mar 21	99.11000 +0.31	102.15	98.00	100.00	29,844,820
11 Mar 21	98.80000 +2.77	101.50	94.65	96.33	34,653,824
10 Mar 21	96.03000 +4.58	98.30	94.81	95.00	43,009,508
09 Mar 21	91.45000 +1.37	96.05	86.37	91.01	46,325,672
08 Mar 21	90.08000 -8.42	99.50	88.68	99.21	41,954,376
05 Mar 21	98.50000 +1.13	100.20	93.01	93.01	43,104,644
04 Mar 21	97.37000 -10.48	104.26	97.07	104.22	43,857,492
03 Mar 21	107.85000 +5.39	109.30	100.74	102.46	32,879,154
02 Mar 21	102.46000 -1.95	107.80	100.25	106.10	29,692,318
01 Mar 21	104.41000 +5.39	106.56	99.85	102.01	35,850,376
26 Feb 21	99.02000 -8.78	102.50	97.55	101.01	48,591,564
25 Feb 21	107.80000 -1.95	113.51	105.18	112.50	37,507,952
24 Feb 21	109.75000 -12.18	123.33	109.74	121.00	49,348,796
23 Feb 21	121.93000 -9.56	128.20	120.01	125.09	36,255,736
22 Feb 21	131.49001 +1.84	138.00	129.80	132.00	41,802,748
19 Feb 21	129.64999 -7.35	132.90	123.65	131.99	36,007,784
18 Feb 21	137.00000 +3.01	144.99	130.31	142.35	52,654,904
10 Feb 21	133.99001 +3.39	134.80	126.05	131.01	31,967,752
09 Feb 21	130.60001 +9.94	131.50	122.50	125.18	35,774,528
08 Feb 21	120.66000 +8.70	122.57	113.00	115.25	37,095,104
05 Feb 21	111.96000 -12.03	126.00	111.70	124.17	52,293,436
04 Feb 21	123.99000 -6.63	132.01	121.62	129.90	36,414,500
03 Feb 21	130.62000 -0.11	135.90	127.40	130.26	35,562,352
02 Feb 21	130.73000 +10.24	130.73	120.03	122.97	38,318,796
01 Feb 21	120.49000 +0.69	125.74	117.10	122.57	35,613,504
29 Jan 21	119.80000 -9.54	132.10	116.41	132.00	48,532,796
28 Jan 21	129.34000 -7.66	136.49	128.18	131.99	29,647,744
27 Jan 21	137.00000 -0.40	138.80	127.96	137.30	36,564,120
26 Jan 21	137.39999 -2.60	144.00	133.16	140.02	35,527,672
25 Jan 21	140.00000 +0.45	149.30	137.01	137.79	53,253,280
22 Jan 21	139.55000 +11.75	139.87	125.16	126.01	50,477,072
21 Jan 21	127.80000 +0.82	131.58	122.00	124.95	40,845,744
20 Jan 21	126.98000 +1.39	131.69	124.19	129.00	37,038,476
19 Jan 21	125.59000 -10.16	137.53	122.19	134.10	46,565,340
18 Jan 21	135.75000 +4.55	138.51	123.95	126.90	35,048,496
15 Jan 21	131.20000 +9.32	132.99	118.18	121.00	41,194,148
14 Jan 21	121.88000 -4.24	128.45	118.03	122.50	38,989,032
13 Jan 21	126.12000 -11.79	143.13	124.66	137.60	58,141,604
12 Jan 21	137.91000 +11.66	137.96	117.61	122.00	47,108,704
11 Jan 21	126.25000 +2.58	136.00	122.12	129.86	53,164,132
08 Jan 21	123.67000 -2.33	128.00	113.70	128.00	48,010,160
07 Jan 21	126.00000 +5.15	128.00	118.51	121.00	38,568,988
06 Jan 21	120.85000 +2.35	124.39	114.83	120.20	34,321,708
05 Jan 21	118.50000 +7.18	119.80	108.11	113.00	37,954,992
04 Jan 21	111.32000 +10.12	111.32	103.06	104.99	37,429,384
31 Dec 20	101.20000 +0.20	104.37	99.61	99.98	32,683,104
30 Dec 20	101.00000 +4.69	102.78	97.28	97.30	40,946,780
29 Dec 20	96.31000 -10.70	106.78	96.31	105.99	43,293,316
28 Dec 20	107.01000 -1.87	109.99	103.11	109.12	36,820,156
25 Dec 20	108.88000 +9.90	108.88	97.90	98.98	35,491,488
24 Dec 20	98.98000 +2.45	100.82	94.66	98.46	30,919,240
23 Dec 20	96.53000 +4.23	98.31	93.01	93.01	34,701,708
22 Dec 20	92.30000 -1.20	98.35	91.49	93.51	39,076,768
21 Dec 20	93.50000 +4.10	94.09	88.24	90.50	40,053,628
18 Dec 20	89.40000 +6.10	90.11	82.95	83.57	40,766,440
17 Dec 20	83.30000 +0.15	85.88	82.13	83.00	26,076,168
16 Dec 20	83.15000 -0.35	84.22	82.49	83.21	18,462,048
15 Dec 20	83.50000 +1.45	83.56	80.68	82.06	21,314,932
14 Dec 20	82.05000 +3.35	82.33	76.75	79.00	24,630,570
11 Dec 20	78.70000 -0.30	80.77	76.76	80.01	21,323,428
10 Dec 20	79.00000 -1.00	80.55	77.49	79.14	20,363,080
09 Dec 20	80.00000 -2.24	85.65	79.20	83.13	35,619,040
08 Dec 20	82.24000 +2.44	83.80	80.03	80.88	25,159,476
07 Dec 20	79.80000 +1.78	81.40	77.80	78.02	27,390,430
04 Dec 20	78.02000 +3.26	78.53	75.11	75.11	26,870,340
03 Dec 20	74.76000 -0.69	76.02	73.00	75.18	17,349,260
02 Dec 20	75.45000 -2.87	78.71	74.80	77.75	25,491,562
01 Dec 20	78.32000 +0.12	78.87	76.15	77.00	17,371,578
30 Nov 20	78.20000 +0.95	79.80	75.25	77.21	28,288,056
27 Nov 20	77.25000 -2.50	80.49	75.11	79.12	23,743,344
26 Nov 20	79.75000 +0.28	81.13	76.68	80.01	23,453,592
25 Nov 20	79.47000 -3.75	82.80	78.90	82.70	28,401,612
24 Nov 20	83.22000 +1.92	84.94	80.51	82.40	34,721,016
23 Nov 20	81.30000 +5.81	81.31	75.40	75.84	37,035,376
20 Nov 20	75.49000 +2.89	75.99	72.00	72.50	30,888,648
19 Nov 20	72.60000 +1.80	72.80	69.14	71.60	31,882,508
18 Nov 20	70.80000 -6.34	78.50	69.88	77.31	45,476,024
17 Nov 20	77.14000 -1.28	82.20	75.30	79.15	39,702,876
16 Nov 20	78.42000 +4.41	79.03	73.10	73.91	33,406,032
13 Nov 20	74.01000 +1.03	75.80	72.50	75.00	29,808,902
12 Nov 20	72.98000 +1.22	74.47	71.80	73.00	22,205,744
11 Nov 20	71.76000 -0.87	74.79	71.00	71.30	30,601,028
10 Nov 20	72.63000 -3.85	75.98	71.51	75.98	36,885,884
09 Nov 20	76.48000 +1.38	78.65	73.35	75.07	38,951,348
06 Nov 20	75.10000 +2.90	76.97	70.50	72.00	52,290,500
05 Nov 20	72.20000 +3.80	73.85	68.18	68.51	45,034,620
04 Nov 20	68.40000 +2.75	69.20	65.01	65.01	38,572,116
03 Nov 20	65.65000 +1.41	66.40	62.66	65.06	37,060,432
02 Nov 20	64.24000 +3.42	64.78	60.32	61.17	29,944,964
30 Oct 20	60.82000 -2.68	63.00	59.93	63.00	30,613,004
29 Oct 20	63.50000 -0.08	63.77	61.60	62.00	23,056,362
28 Oct 20	63.58000 +1.37	64.55	62.28	62.80	38,870,164
27 Oct 20	62.21000 +3.80	63.12	58.73	58.80	39,321,504
26 Oct 20	58.41000 +0.17	59.12	55.60	56.49	20,254,496
23 Oct 20	58.24000 +0.03	61.30	58.00	58.50	30,344,684
22 Oct 20	58.21000 -0.27	58.85	56.50	58.13	15,606,294
21 Oct 20	58.48000 -0.42	59.05	57.77	58.60	15,035,136
20 Oct 20	58.90000 +1.50	59.05	56.12	57.60	19,893,054
19 Oct 20	57.40000 +0.27	58.30	56.85	57.31	15,735,128
16 Oct 20	57.13000 -1.57	59.30	57.04	58.82	17,342,196
15 Oct 20	58.70000 +0.25	60.66	58.61	59.30	30,570,564
14 Oct 20	58.45000 -1.00	59.37	57.91	59.00	18,407,208
13 Oct 20	59.45000 +1.98	59.45	56.11	57.02	29,994,220
12 Oct 20	57.47000 +0.81	59.12	56.67	58.06	27,880,198
09 Oct 20	56.66000 +2.47	58.38	56.32	57.80	30,377,628
30 Sep 20	54.19000 -0.54	55.40	53.70	54.73	15,481,590
29 Sep 20	54.73000 +3.23	55.30	52.81	53.00	24,282,936
28 Sep 20	51.50000 -0.40	52.80	51.48	52.44	9,842,521
25 Sep 20	51.90000 +1.37	52.56	50.89	51.58	16,875,764
24 Sep 20	50.53000 -3.01	53.07	50.49	52.30	25,013,948
23 Sep 20	53.54000 -0.37	54.80	52.20	54.21	19,883,246
22 Sep 20	53.91000 -1.32	55.15	53.51	54.61	19,969,856
21 Sep 20	55.23000 -0.57	57.40	54.60	56.19	28,065,176
18 Sep 20	55.80000 +2.15	56.08	53.43	53.68	29,875,072
17 Sep 20	53.65000 +0.44	54.72	52.39	52.70	26,643,320
16 Sep 20	53.21000 +0.91	54.68	51.10	51.50	32,336,132
15 Sep 20	52.30000 +3.14	52.30	49.29	50.00	34,654,608
14 Sep 20	49.16000 +1.99	50.85	47.81	47.81	28,426,954
11 Sep 20	47.17000 +0.32	47.39	46.36	46.86	12,803,770
10 Sep 20	46.85000 -1.20	49.15	46.71	48.56	15,032,494
09 Sep 20	48.05000 -2.03	49.28	47.56	49.00	16,051,928
08 Sep 20	50.08000 +1.02	50.60	47.75	49.06	14,985,979
07 Sep 20	49.06000 -1.54	51.59	48.50	50.80	16,604,556
04 Sep 20	50.60000 -0.91	50.90	49.59	50.01	12,776,773
03 Sep 20	51.51000 -1.27	52.59	51.04	52.48	14,210,469
02 Sep 20	52.78000 +0.31	53.19	51.80	53.03	17,890,460
01 Sep 20	52.47000 +1.96	53.80	49.50	50.96	32,252,296
31 Aug 20	50.51000 -0.89	52.08	50.49	51.74	14,879,011
28 Aug 20	51.40000 +0.32	51.58	50.40	50.98	13,111,801
27 Aug 20	51.08000 +1.85	51.20	49.47	49.88	17,182,696
26 Aug 20	49.23000 -3.32	52.57	48.90	52.55	28,169,072
25 Aug 20	52.55000 -0.80	54.00	52.38	53.99	12,360,178
24 Aug 20	53.35000 +1.55	53.85	51.78	52.60	18,762,184
21 Aug 20	51.80000 -0.34	53.44	51.18	52.20	15,669,676
20 Aug 20	52.14000 -2.07	53.50	51.84	53.50	21,068,272
19 Aug 20	54.21000 -1.31	56.07	54.00	55.60	16,773,941
18 Aug 20	55.52000 +0.14	56.70	55.26	56.50	16,155,755
17 Aug 20	55.38000 +0.68	55.39	53.80	54.70	17,850,950
14 Aug 20	54.70000 -1.07	56.25	53.71	55.79	17,613,960
13 Aug 20	55.77000 -2.03	57.49	55.63	57.00	21,762,508
12 Aug 20	57.80000 +3.70	58.32	53.36	55.10	33,728,216
11 Aug 20	54.10000 -0.30	56.25	53.97	54.50	21,407,664
10 Aug 20	54.40000 -1.68	55.56	53.00	55.55	22,725,972
07 Aug 20	56.08000 -1.22	57.75	54.98	56.80	17,020,128
06 Aug 20	57.30000 -0.85	58.50	56.40	57.91	19,650,216
05 Aug 20	58.15000 -0.62	58.90	55.36	58.42	35,847,580
04 Aug 20	58.77000 +1.48	60.36	58.01	58.30	37,373,344
03 Aug 20	57.29000 +1.33	57.29	55.80	56.20	23,002,744
31 Jul 20	55.96000 +0.69	57.27	55.07	55.70	20,525,248
30 Jul 20	55.27000 -1.73	57.59	54.92	57.40	23,873,666
29 Jul 20	57.00000 +1.40	57.28	54.65	55.09	22,856,206
28 Jul 20	55.60000 +1.27	57.68	54.88	55.43	27,502,360
27 Jul 20	54.33000 -1.00	55.36	52.61	55.33	25,813,890
24 Jul 20	55.33000 -6.15	60.00	55.33	60.00	51,207,076
23 Jul 20	61.48000 -0.06	61.50	58.42	60.10	26,544,344
22 Jul 20	61.54000 -0.70	62.60	61.28	61.50	18,934,486
21 Jul 20	62.24000 +0.44	64.45	61.41	63.00	24,433,886
20 Jul 20	61.80000 +1.25	62.72	59.30	61.83	25,516,208
17 Jul 20	60.55000 +1.21	61.97	58.69	60.01	26,482,440
16 Jul 20	59.34000 -4.49	64.49	59.00	63.86	33,384,844
15 Jul 20	63.83000 -0.73	66.10	59.85	66.00	44,262,488
14 Jul 20	64.56000 -5.31	68.00	64.00	68.00	46,623,736
13 Jul 20	69.87000 +5.68	69.94	65.50	66.00	44,131,712
10 Jul 20	64.19000 -0.49	65.38	63.61	64.67	29,055,472
09 Jul 20	64.68000 +0.11	66.50	63.45	63.45	32,601,180
08 Jul 20	64.57000 -0.33	65.00	62.31	64.68	43,355,040
07 Jul 20	64.90000 +5.90	64.90	61.73	62.83	48,835,216
06 Jul 20	59.00000 +2.01	60.02	56.26	56.90	42,566,436
03 Jul 20	56.99000 +0.99	58.13	56.28	57.00	28,303,620
02 Jul 20	56.00000 +1.31	57.36	54.45	54.60	32,562,276
01 Jul 20	54.69000 +1.12	55.40	54.01	54.48	29,938,508
30 Jun 20	53.57000 +0.08	54.60	53.43	53.62	20,583,990
29 Jun 20	53.49000 -0.54	54.39	52.80	53.51	20,728,150
24 Jun 20	54.03000 -1.62	55.64	53.80	55.64	23,925,032
23 Jun 20	55.65000 +0.05	56.10	54.61	55.60	24,315,256
22 Jun 20	55.60000 +1.10	57.07	54.51	54.64	34,922,520
19 Jun 20	54.50000 +0.34	55.68	53.70	54.18	40,958,724
18 Jun 20	54.16000 +2.16	54.65	51.49	51.63	43,375,184
17 Jun 20	52.00000 -0.15	53.52	51.38	53.30	29,627,530
16 Jun 20	52.15000 +2.29	52.58	50.36	50.86	37,182,812
15 Jun 20	49.86000 -0.40	51.35	49.15	49.84	29,335,432
12 Jun 20	50.26000 -1.37	50.74	49.60	50.00	26,973,922
11 Jun 20	51.63000 +0.07	53.77	51.15	53.00	42,525,952
10 Jun 20	51.56000 -0.48	51.97	50.76	51.85	20,996,672
09 Jun 20	52.04000 +1.98	52.42	50.52	51.00	34,235,628
08 Jun 20	50.06000 -0.13	51.29	49.85	50.00	20,868,896
05 Jun 20	50.19000 -0.38	50.24	49.16	49.79	17,677,734
04 Jun 20	50.57000 +0.59	51.72	50.11	50.30	26,083,598
03 Jun 20	49.98000 -0.62	51.00	49.47	51.00	23,224,506
02 Jun 20	50.60000 -0.88	52.88	50.38	52.30	28,552,124
01 Jun 20	51.48000 +1.98	52.36	49.12	50.40	36,067,860
29 May 20	49.50000 +0.97	50.68	48.30	49.31	36,705,320
28 May 20	48.53000 +0.55	49.30	46.78	47.58	26,465,808
27 May 20	47.98000 -0.77	50.25	47.65	48.80	26,682,548
26 May 20	48.75000 +1.45	48.82	47.66	48.02	22,456,792
25 May 20	47.30000 -0.05	47.63	46.26	46.98	16,553,857
22 May 20	47.35000 -1.72	48.95	46.30	48.88	29,857,012
21 May 20	49.07000 -2.48	52.14	49.00	52.00	40,698,024
20 May 20	51.55000 +1.63	53.88	50.97	51.40	55,720,648
19 May 20	49.92000 -0.04	51.30	49.53	50.50	28,407,202
18 May 20	49.96000 -1.34	51.80	49.50	51.00	29,406,432
15 May 20	51.30000 +2.25	52.08	48.85	49.60	43,887,136
14 May 20	49.05000 -1.31	50.23	48.88	49.98	25,707,952
13 May 20	50.36000 +1.06	52.48	48.13	48.60	37,478,448
12 May 20	49.30000 +0.53	49.62	47.94	48.72	28,303,124
11 May 20	48.77000 -0.87	49.99	47.88	49.60	35,094,760
08 May 20	49.64000 -0.76	52.72	48.35	50.40	55,286,272
07 May 20	50.40000 +1.45	51.21	48.82	48.86	45,244,640
06 May 20	48.95000 +2.64	49.85	45.78	46.01	46,004,184
30 Apr 20	46.31000 +3.43	46.85	44.58	44.58	54,822,480
29 Apr 20	42.88000 +0.04	43.97	42.50	42.83	28,964,198
28 Apr 20	42.84000 +1.04	43.48	40.82	42.61	35,726,208
27 Apr 20	41.80000 -0.50	42.80	41.09	42.29	23,584,864
24 Apr 20	42.30000 +1.00	44.15	41.10	41.11	41,505,088
23 Apr 20	41.30000 -1.24	43.08	41.06	43.05	27,643,722
22 Apr 20	42.54000 -0.06	42.80	40.65	41.02	32,472,564
21 Apr 20	42.60000 -1.52	43.99	42.03	43.14	37,427,432
20 Apr 20	44.12000 -0.39	44.45	42.71	44.09	37,160,556
17 Apr 20	44.51000 +0.79	46.19	43.88	44.80	62,174,944
16 Apr 20	43.72000 +0.20	44.42	42.60	43.65	46,344,856
15 Apr 20	43.52000 +1.40	44.98	42.28	43.11	80,409,352
14 Apr 20	42.12000 +3.83	42.12	39.03	39.20	53,439,292
13 Apr 20	38.29000 -1.36	39.33	38.01	38.86	29,954,204
10 Apr 20	39.65000 -2.10	42.50	39.49	42.50	32,427,624
09 Apr 20	41.75000 -0.95	43.13	41.53	43.00	24,182,240
08 Apr 20	42.70000 -0.58	43.58	42.03	42.60	32,579,448
07 Apr 20	43.28000 +1.77	43.30	42.02	42.77	41,895,008
03 Apr 20	41.51000 -1.51	43.55	41.11	42.99	39,858,400
02 Apr 20	43.02000 +1.38	43.10	40.65	41.22	43,388,712
01 Apr 20	41.64000 +1.39	43.89	39.85	40.89	71,036,392
31 Mar 20	40.25000 +1.45	40.88	38.60	39.22	50,325,608
30 Mar 20	38.80000 -0.96	39.34	36.00	38.30	49,906,056
27 Mar 20	39.76000 -1.07	41.89	39.52	41.71	35,037,272
26 Mar 20	40.83000 -1.52	41.88	40.67	41.56	42,598,596
25 Mar 20	42.35000 +3.24	42.56	40.29	40.60	64,632,300
24 Mar 20	39.11000 +2.73	39.80	36.80	37.48	62,296,688
23 Mar 20	36.38000 -3.99	38.86	36.33	38.86	49,244,596
20 Mar 20	40.37000 -0.24	42.57	39.02	42.00	41,224,144
19 Mar 20	40.61000 -0.44	41.80	38.60	41.50	51,228,448
18 Mar 20	41.05000 -0.42	44.09	40.88	42.02	50,124,896
17 Mar 20	41.47000 -1.73	44.38	39.80	43.00	62,685,224
16 Mar 20	43.20000 -4.80	48.01	43.20	48.00	51,692,684
13 Mar 20	48.00000 -1.73	49.00	46.02	46.76	39,020,704
12 Mar 20	49.73000 -1.34	50.10	47.84	49.39	37,526,076
11 Mar 20	51.07000 -1.24	53.38	51.00	52.50	36,045,512
10 Mar 20	52.31000 +2.16	52.48	48.51	50.00	47,132,564
09 Mar 20	50.15000 -4.05	53.87	49.65	52.40	51,219,348
06 Mar 20	54.20000 +0.15	56.50	52.12	52.25	43,365,216
05 Mar 20	54.05000 -1.03	55.88	52.90	55.50	40,749,896
04 Mar 20	55.08000 +0.33	55.84	53.22	54.65	37,226,424
03 Mar 20	54.75000 +1.45	57.75	54.16	55.04	53,748,796
02 Mar 20	53.30000 +1.32	54.69	51.15	53.18	54,561,300
28 Feb 20	51.98000 -4.55	55.10	51.00	53.41	67,331,352
27 Feb 20	56.53000 -2.54	60.50	56.00	60.50	55,883,160
26 Feb 20	59.07000 -1.42	63.21	57.90	61.18	97,354,984
25 Feb 20	60.49000 +5.50	60.49	53.77	53.96	82,547,680
24 Feb 20	54.99000 -2.69	56.86	52.00	56.50	93,842,112
21 Feb 20	57.68000 -1.19	59.28	57.40	58.39	60,937,600
20 Feb 20	58.87000 +0.54	59.99	57.00	59.60	58,022,808
19 Feb 20	58.33000 -1.89	62.66	57.95	61.50	67,991,008
18 Feb 20	60.22000 -1.78	63.00	57.50	61.80	74,214,736
17 Feb 20	62.00000 +4.22	62.01	57.71	57.77	63,466,892
14 Feb 20	57.78000 -1.71	62.36	57.45	60.86	77,201,776
13 Feb 20	59.49000 +1.05	64.26	58.42	61.36	98,134,392
12 Feb 20	58.44000 +5.31	58.44	52.04	52.05	49,562,308
11 Feb 20	53.13000 +1.50	54.58	51.10	54.20	75,797,512
10 Feb 20	51.63000 +4.69	51.63	46.60	46.60	68,022,320
07 Feb 20	46.94000 +0.01	47.47	45.03	46.10	47,280,808
06 Feb 20	46.93000 +1.23	47.52	43.15	43.35	74,521,592
05 Feb 20	45.70000 +2.77	47.22	44.52	45.10	90,490,568
04 Feb 20	42.93000 +3.90	42.93	40.03	40.98	68,862,096
03 Feb 20	39.03000 -4.34	40.99	39.03	39.03	58,589,120
23 Jan 20	43.37000 -0.28	45.30	40.85	43.49	59,039,852
22 Jan 20	43.65000 +2.35	44.44	41.15	41.20	60,551,012
21 Jan 20	41.30000 -1.26	42.67	41.27	42.02	29,255,040
20 Jan 20	42.56000 +0.72	43.29	40.60	41.56	40,713,724
17 Jan 20	41.84000 +0.05	42.30	41.17	41.49	36,747,532
16 Jan 20	41.79000 -0.31	42.98	41.08	41.78	38,386,648
15 Jan 20	42.10000 -1.31	43.30	40.61	42.92	50,952,196
14 Jan 20	43.41000 +1.83	44.97	42.00	42.45	60,763,644
13 Jan 20	41.58000 +0.50	42.39	40.81	41.80	40,359,980
10 Jan 20	41.08000 +0.19	41.48	39.67	40.20	46,087,720
09 Jan 20	40.89000 +0.23	41.70	40.00	41.50	45,156,788
08 Jan 20	40.66000 +0.68	42.56	38.75	40.03	85,034,608
07 Jan 20	39.98000 -0.02	40.22	39.01	39.20	57,810,392
06 Jan 20	40.00000 +3.62	40.02	36.41	36.41	96,127,472
03 Jan 20	36.38000 +0.92	37.01	34.87	35.28	53,657,828
02 Jan 20	35.46000 +0.63	35.78	34.33	35.05	44,153,260
31 Dec 19	34.83000 +0.58	35.74	33.98	34.25	41,710,208
30 Dec 19	34.25000 +0.07	34.85	33.68	34.16	40,871,152
27 Dec 19	34.18000 -1.06	36.15	34.15	35.40	63,527,268
26 Dec 19	35.24000 +1.00	36.18	34.10	34.40	53,680,104
25 Dec 19	34.24000 -0.06	34.70	33.35	33.82	49,865,876
24 Dec 19	34.30000 +2.01	34.71	32.10	32.85	72,675,664
23 Dec 19	32.29000 +1.15	33.04	30.31	30.98	60,375,724
20 Dec 19	31.14000 +0.07	32.32	30.93	31.40	48,402,296
19 Dec 19	31.07000 -0.84	31.91	30.90	31.91	36,335,608
18 Dec 19	31.91000 -0.23	32.88	31.16	32.87	71,882,736
17 Dec 19	32.14000 +2.92	32.14	29.90	29.90	72,082,776
16 Dec 19	29.22000 +0.48	29.88	28.52	29.20	43,382,608
13 Dec 19	28.74000 +0.96	29.09	27.72	28.11	45,435,452
12 Dec 19	27.78000 +0.11	29.11	27.71	28.82	38,783,536
11 Dec 19	27.67000 -0.74	28.52	27.60	28.42	32,032,348
10 Dec 19	28.41000 +0.09	29.18	28.18	28.22	26,809,260
09 Dec 19	28.32000 -0.59	29.20	28.05	28.92	34,602,476
06 Dec 19	28.91000 -0.18	29.48	28.66	28.81	23,433,700
05 Dec 19	29.09000 +0.35	29.35	28.58	28.74	39,522,952
04 Dec 19	28.74000 +0.82	29.12	27.65	27.70	46,336,364
03 Dec 19	27.92000 +0.96	27.92	26.61	26.81	36,678,488
02 Dec 19	26.96000 -0.79	27.97	26.78	27.68	32,508,552
29 Nov 19	27.75000 +0.25	27.97	26.87	27.30	35,022,588
28 Nov 19	27.50000 +0.10	28.11	27.12	27.42	34,593,516
27 Nov 19	27.40000 +0.74	28.02	26.11	26.45	63,180,280
26 Nov 19	26.66000 +0.98	26.74	25.01	25.50	54,150,308
25 Nov 19	25.68000 -0.09	26.34	25.50	25.77	35,489,752
22 Nov 19	25.77000 +0.73	26.48	25.43	25.82	60,244,056
21 Nov 19	25.04000 -0.34	25.65	24.90	25.64	25,994,716
20 Nov 19	25.38000 -0.07	25.84	25.10	25.46	51,075,100
19 Nov 19	25.45000 +1.95	25.65	23.31	23.35	66,221,552
18 Nov 19	23.50000 +0.76	23.58	22.58	22.74	19,871,962
15 Nov 19	22.74000 -0.06	23.18	22.60	22.90	16,237,153
14 Nov 19	22.80000 -0.25	23.40	22.75	23.15	17,452,100
13 Nov 19	23.05000 -0.34	23.31	22.80	23.28	15,968,782
12 Nov 19	23.39000 -0.02	23.68	23.12	23.46	16,397,709
11 Nov 19	23.41000 -0.57	24.40	23.20	23.82	29,060,126
08 Nov 19	23.98000 +0.54	24.47	23.57	23.80	43,139,632
07 Nov 19	23.44000 -0.14	23.81	23.18	23.62	30,908,176
06 Nov 19	23.58000 +0.26	24.65	23.38	23.50	54,623,276
05 Nov 19	23.32000 +0.62	23.78	22.60	22.99	40,700,736
04 Nov 19	22.70000 +0.52	23.12	22.22	22.42	25,321,006
01 Nov 19	22.18000 +0.37	22.30	21.75	21.79	11,367,918
31 Oct 19	21.81000 +0.03	21.96	21.56	21.79	7,684,739
30 Oct 19	21.78000 -0.18	22.28	21.73	21.83	9,908,520
29 Oct 19	21.96000 +0.16	22.34	21.61	21.73	16,658,078
28 Oct 19	21.80000 +0.32	21.85	21.19	21.50	12,696,543
25 Oct 19	21.48000 +0.13	21.63	21.05	21.35	10,029,348
24 Oct 19	21.35000 -0.07	21.78	21.27	21.40	11,158,340
23 Oct 19	21.42000 -0.75	22.16	21.39	22.05	17,345,316
22 Oct 19	22.17000 -0.02	22.38	22.08	22.22	7,904,440
21 Oct 19	22.19000 -0.16	22.39	22.02	22.23	8,527,184
18 Oct 19	22.35000 +0.22	22.57	22.01	22.13	15,760,997
17 Oct 19	22.13000 +0.12	22.44	22.00	22.00	9,838,386
16 Oct 19	22.01000 -0.47	22.63	22.01	22.46	11,663,262
15 Oct 19	22.48000 -0.40	22.75	22.21	22.59	14,439,793
14 Oct 19	22.88000 +0.59	22.88	22.36	22.47	18,160,746
11 Oct 19	22.29000 -0.37	22.60	22.15	22.55	12,542,568
10 Oct 19	22.66000 +0.16	23.10	22.52	22.99	14,817,641
09 Oct 19	22.50000 -0.06	22.73	22.07	22.34	14,168,243
08 Oct 19	22.56000 +0.00	22.84	22.00	22.33	16,502,340
30 Sep 19	22.56000 -0.39	23.35	22.39	22.94	18,204,776
27 Sep 19	22.95000 -0.23	23.47	22.84	23.39	23,680,756
26 Sep 19	23.18000 -1.18	24.48	23.13	24.00	44,655,668
25 Sep 19	24.36000 +1.44	24.99	22.71	22.93	73,640,456
24 Sep 19	22.92000 +0.16	23.12	22.60	22.75	18,371,852
23 Sep 19	22.76000 -0.21	23.18	22.56	22.85	19,658,708
20 Sep 19	22.97000 -0.20	23.17	22.75	23.08	23,298,522
19 Sep 19	23.17000 +0.84	23.28	22.35	22.35	34,630,740
18 Sep 19	22.33000 -0.13	22.59	22.03	22.52	13,522,899
17 Sep 19	22.46000 -0.37	22.78	22.19	22.78	17,827,772
16 Sep 19	22.83000 +0.36	23.08	22.62	22.74	20,981,606
12 Sep 19	22.47000 +0.15	22.65	22.23	22.55	16,255,139
11 Sep 19	22.32000 -0.51	23.29	22.28	23.08	26,546,928
10 Sep 19	22.83000 +0.10	23.56	22.51	22.68	35,582,644
09 Sep 19	22.73000 +0.69	22.77	22.09	22.20	29,785,660
06 Sep 19	22.04000 -0.09	22.28	21.88	22.20	19,075,100
05 Sep 19	22.13000 +0.23	22.33	21.74	21.80	38,843,168
04 Sep 19	21.90000 +0.66	22.05	21.05	21.13	42,505,476
03 Sep 19	21.24000 -0.06	21.34	20.98	21.16	16,019,175
02 Sep 19	21.30000 +0.45	21.49	20.98	21.07	18,923,760
30 Aug 19	20.85000 -0.15	21.16	20.78	21.16	14,810,657
29 Aug 19	21.00000 -0.35	21.31	20.92	21.30	14,534,970
28 Aug 19	21.35000 -0.47	22.03	21.33	21.81	18,999,876
27 Aug 19	21.82000 +0.29	21.88	21.40	21.56	21,957,312
26 Aug 19	21.53000 +0.23	21.92	20.70	20.80	23,645,584
23 Aug 19	21.30000 -0.60	21.68	21.21	21.60	21,498,864
22 Aug 19	21.90000 +1.14	21.90	20.70	20.83	38,189,168
21 Aug 19	20.76000 -0.40	21.15	20.71	21.02	15,143,803
20 Aug 19	21.16000 -0.08	21.55	21.07	21.19	18,621,076
19 Aug 19	21.24000 +0.60	21.24	20.62	20.92	22,486,052
16 Aug 19	20.64000 +0.04	20.98	20.44	20.53	12,545,054
15 Aug 19	20.60000 -0.37	20.73	20.13	20.47	15,892,705
14 Aug 19	20.97000 +0.12	21.27	20.89	21.12	12,578,590
13 Aug 19	20.85000 -0.38	21.14	20.82	20.90	9,448,079
12 Aug 19	21.23000 +0.25	21.23	20.65	21.00	12,150,703
09 Aug 19	20.98000 -0.32	21.65	20.92	21.44	12,286,264
08 Aug 19	21.30000 -0.38	22.00	21.24	21.95	15,031,239
07 Aug 19	21.68000 +0.79	22.30	21.42	22.03	23,269,948
06 Aug 19	20.89000 -1.09	21.57	20.49	21.01	23,350,292
05 Aug 19	21.98000 -0.87	22.85	21.95	22.62	22,550,710
02 Aug 19	22.85000 -0.34	23.45	22.60	22.72	30,015,448
01 Aug 19	23.19000 +1.08	23.73	21.79	21.87	41,353,640
31 Jul 19	22.11000 -0.16	22.28	21.84	22.27	12,268,878
30 Jul 19	22.27000 +0.07	22.45	22.18	22.18	9,021,269
29 Jul 19	22.20000 -0.14	22.43	22.15	22.25	7,745,669
26 Jul 19	22.34000 +0.06	22.43	21.83	21.95	11,772,835
25 Jul 19	22.28000 -0.03	22.40	22.03	22.40	8,989,803
24 Jul 19	22.31000 +0.31	22.42	22.05	22.05	8,347,889
23 Jul 19	22.00000 +0.12	22.07	21.85	21.88	5,835,507
22 Jul 19	21.88000 -0.75	22.81	21.85	22.77	15,085,885
19 Jul 19	22.63000 +0.11	22.86	22.53	22.53	7,970,284
18 Jul 19	22.52000 -0.16	22.85	22.51	22.63	8,768,751
17 Jul 19	22.68000 +0.01	22.84	22.45	22.67	9,164,032
16 Jul 19	22.67000 -0.25	23.05	22.50	22.80	13,578,881
15 Jul 19	22.92000 -0.84	23.34	22.22	23.34	26,589,582
12 Jul 19	23.76000 +0.16	23.90	23.59	23.62	8,432,708
11 Jul 19	23.60000 +0.14	23.95	23.43	23.62	10,225,659
10 Jul 19	23.46000 -0.43	23.88	23.32	23.87	11,461,830
09 Jul 19	23.89000 +0.31	23.97	23.54	23.55	13,542,091
08 Jul 19	23.58000 -1.00	24.46	23.50	24.46	19,984,888
05 Jul 19	24.58000 -0.02	24.93	24.55	24.75	12,801,212
04 Jul 19	24.60000 -0.11	25.03	24.50	24.71	16,104,741
03 Jul 19	24.71000 -0.57	25.15	24.62	25.15	28,556,814
02 Jul 19	25.28000 +0.91	25.50	24.22	24.46	53,518,480
01 Jul 19	24.37000 +0.94	24.43	23.65	23.90	29,206,354
28 Jun 19	23.43000 -0.38	23.81	23.30	23.81	10,857,850
27 Jun 19	23.81000 -0.01	24.06	23.74	23.78	14,200,748
26 Jun 19	23.82000 +0.33	24.18	23.28	23.46	17,352,422
25 Jun 19	23.49000 -0.50	24.03	23.27	23.99	14,377,158
24 Jun 19	23.99000 +0.08	24.17	23.77	23.99	13,415,958
21 Jun 19	23.91000 +0.32	24.08	23.60	23.60	19,211,736
20 Jun 19	23.59000 +0.37	23.73	23.10	23.23	17,293,572
19 Jun 19	23.22000 +0.18	23.78	23.19	23.52	14,619,479
18 Jun 19	23.04000 -0.55	23.41	22.97	23.40	17,298,672
17 Jun 19	23.59000 -0.11	23.96	23.50	23.66	8,667,816
14 Jun 19	23.70000 -0.67	24.64	23.62	24.45	16,521,141
13 Jun 19	24.37000 +0.10	24.52	23.94	24.20	14,965,561
12 Jun 19	24.27000 -0.12	24.89	24.17	24.36	21,359,728
11 Jun 19	24.39000 +0.70	24.48	23.50	23.59	22,101,254
10 Jun 19	23.69000 +0.64	23.82	23.23	23.34	13,618,290
06 Jun 19	23.05000 -0.55	23.80	22.91	23.62	12,557,487
05 Jun 19	23.60000 +0.08	24.06	23.55	23.85	10,489,539
04 Jun 19	23.52000 -0.51	24.20	23.40	24.04	14,202,245
03 Jun 19	24.03000 -0.45	24.59	23.94	24.25	16,057,470
31 May 19	24.48000 -0.63	25.03	24.46	24.88	26,289,922
30 May 19	25.11000 +0.93	25.38	23.73	24.03	36,999,624
29 May 19	24.18000 +0.03	24.55	23.91	24.15	18,173,056
28 May 19	24.15000 +0.39	24.58	23.76	23.77	20,951,508
27 May 19	23.76000 +0.64	23.86	23.09	23.31	15,093,200
24 May 19	23.12000 -0.14	23.59	23.10	23.15	10,459,914
23 May 19	23.26000 -0.70	23.95	23.17	23.92	13,015,997
22 May 19	23.96000 -0.48	24.56	23.90	24.50	14,839,649
21 May 19	24.44000 +0.49	24.82	23.74	23.99	23,437,496
20 May 19	23.95000 +0.39	24.28	22.51	23.54	19,888,790
17 May 19	23.56000 -1.11	24.87	23.35	24.87	23,076,504
16 May 19	24.67000 +0.78	24.92	23.89	23.95	30,037,556
15 May 19	23.89000 +0.36	23.99	23.62	23.82	14,824,352
14 May 19	23.53000 -0.45	23.90	23.41	23.68	12,723,394
13 May 19	23.98000 +0.07	24.33	23.35	23.61	19,416,040
10 May 19	23.91000 +0.66	23.97	22.44	23.53	21,410,856
09 May 19	23.25000 -0.44	23.80	23.18	23.38	14,039,421
08 May 19	23.69000 -0.36	24.05	23.49	23.66	14,607,522
07 May 19	24.05000 +0.67	24.16	23.46	23.71	20,490,326
06 May 19	23.38000 -1.26	24.79	22.82	23.70	28,829,704
30 Apr 19	24.64000 +0.34	24.80	23.80	24.00	16,777,163
29 Apr 19	24.30000 -1.78	26.07	24.01	26.07	33,891,592
26 Apr 19	26.08000 -0.92	27.27	25.89	26.99	24,168,110
25 Apr 19	27.00000 -0.85	28.15	27.00	27.80	21,245,132
24 Apr 19	27.85000 -0.12	28.14	27.42	28.00	14,856,172
23 Apr 19	27.97000 +0.12	28.26	27.25	27.86	21,089,312
22 Apr 19	27.85000 -0.68	28.70	27.76	28.59	24,513,892
19 Apr 19	28.53000 -0.14	28.60	28.06	28.50	21,050,266
18 Apr 19	28.67000 -0.70	29.80	28.51	29.49	30,141,026
17 Apr 19	29.37000 +0.66	29.87	28.76	28.93	40,881,380
16 Apr 19	28.71000 +0.78	28.75	27.60	27.60	26,808,052
15 Apr 19	27.93000 -0.59	29.09	27.80	28.94	27,757,832
12 Apr 19	28.52000 -1.33	29.53	28.41	29.50	41,837,416
11 Apr 19	29.85000 +0.58	30.81	29.13	29.23	63,975,744
10 Apr 19	29.27000 -0.11	29.60	28.58	29.20	33,955,476
09 Apr 19	29.38000 -0.69	30.26	29.10	30.11	39,437,328
08 Apr 19	30.07000 +0.63	31.44	29.73	31.42	68,165,264
04 Apr 19	29.44000 -0.06	30.36	29.26	29.65	54,233,652
03 Apr 19	29.50000 -0.24	29.99	29.09	29.25	38,532,588
02 Apr 19	29.74000 +0.76	30.68	28.41	29.18	63,568,644
01 Apr 19	28.98000 +1.39	29.25	27.78	27.78	53,232,948
29 Mar 19	27.59000 +0.88	27.68	26.46	26.84	37,691,172
28 Mar 19	26.71000 -0.90	27.33	26.40	27.09	37,780,244
27 Mar 19	27.61000 -1.25	29.40	26.68	28.92	66,222,540
26 Mar 19	28.86000 +0.11	29.49	28.63	28.77	35,206,220
25 Mar 19	28.75000 -0.83	29.53	28.61	28.71	36,136,160
22 Mar 19	29.58000 -0.46	30.20	29.20	30.10	37,042,800
21 Mar 19	30.04000 +0.04	30.63	29.71	29.95	46,873,160
20 Mar 19	30.00000 -0.53	30.36	29.20	30.01	54,626,872
19 Mar 19	30.53000 -0.93	31.49	30.35	31.48	58,149,328
18 Mar 19	31.46000 +0.43	32.45	30.60	30.89	77,915,464
15 Mar 19	31.03000 +0.10	31.95	29.81	30.80	90,799,520
14 Mar 19	30.93000 +1.29	32.00	29.15	29.80	138,029,120
13 Mar 19	29.64000 +2.69	29.64	26.78	26.78	118,926,064
12 Mar 19	26.95000 +0.12	27.46	26.51	27.18	42,565,868
11 Mar 19	26.83000 +0.89	26.98	25.94	26.00	38,102,748
08 Mar 19	25.94000 -2.33	27.70	25.80	27.50	68,485,528
07 Mar 19	28.27000 -0.12	28.98	27.66	28.25	67,019,428
06 Mar 19	28.39000 +0.90	28.86	27.33	27.46	79,106,440
05 Mar 19	27.49000 +0.34	27.50	26.64	26.90	47,378,808
04 Mar 19	27.15000 +0.19	28.17	26.85	26.98	58,045,656
01 Mar 19	26.96000 +0.04	27.34	26.40	27.15	31,761,084
28 Feb 19	26.92000 -0.04	27.44	26.61	26.80	28,363,660
27 Feb 19	26.96000 -0.78	28.40	26.30	27.49	64,630,588
26 Feb 19	27.74000 +0.94	29.37	26.08	26.80	96,948,408
25 Feb 19	26.80000 +2.25	26.94	24.57	24.83	78,397,808
22 Feb 19	24.55000 +0.19	24.64	23.74	24.22	38,463,148
21 Feb 19	24.36000 -0.14	25.04	24.18	24.53	43,480,380
20 Feb 19	24.50000 +0.70	25.24	23.86	23.87	53,367,512
19 Feb 19	23.80000 -0.29	24.29	23.30	24.20	38,839,984
18 Feb 19	24.09000 +0.86	24.15	23.21	23.22	39,297,696
15 Feb 19	23.23000 -0.12	24.23	23.08	23.24	38,307,480
14 Feb 19	23.35000 +0.15	23.45	22.85	23.29	35,711,384
13 Feb 19	23.20000 +1.09	23.62	21.88	22.00	51,639,472
12 Feb 19	22.11000 +0.25	22.35	21.58	21.87	32,484,932
11 Feb 19	21.86000 +1.64	21.95	20.45	20.50	28,641,732
01 Feb 19	20.22000 +0.78	20.25	19.60	19.60	18,482,516
31 Jan 19	19.44000 -1.30	21.05	19.21	20.81	30,591,180
30 Jan 19	20.74000 -0.45	21.46	20.73	21.03	15,485,731
29 Jan 19	21.19000 -1.16	22.23	20.55	22.20	24,962,760
28 Jan 19	22.35000 -0.44	23.04	22.33	22.82	17,085,392
25 Jan 19	22.79000 +0.15	23.22	22.50	22.66	26,236,112
24 Jan 19	22.64000 -0.12	22.75	22.45	22.68	13,031,427
23 Jan 19	22.76000 +0.27	22.83	22.30	22.37	16,239,688
22 Jan 19	22.49000 -0.33	22.96	22.45	22.71	15,320,658
21 Jan 19	22.82000 +0.40	22.99	22.53	22.53	21,691,098
18 Jan 19	22.42000 +0.37	22.48	22.06	22.06	14,719,419
17 Jan 19	22.05000 -0.39	22.53	22.02	22.48	12,463,600
16 Jan 19	22.44000 -0.26	22.77	22.38	22.69	12,594,954
15 Jan 19	22.70000 +0.39	22.74	22.06	22.31	17,255,068
14 Jan 19	22.31000 -0.13	22.78	22.31	22.44	11,865,561
11 Jan 19	22.44000 +0.06	22.58	22.28	22.40	10,326,429
10 Jan 19	22.38000 -0.16	22.80	22.34	22.62	14,408,362
09 Jan 19	22.54000 -0.28	22.98	22.25	22.70	25,242,320
08 Jan 19	22.82000 -0.02	23.06	22.54	22.75	17,114,444
07 Jan 19	22.84000 +0.23	22.89	22.53	22.89	19,647,476
04 Jan 19	22.61000 +0.63	22.62	21.65	21.74	19,534,672
03 Jan 19	21.98000 +0.03	22.29	21.70	21.70	12,331,946
02 Jan 19	21.95000 -0.13	22.35	21.85	22.12	11,555,700
28 Dec 18	22.08000 +0.09	22.35	21.77	22.16	15,397,016
27 Dec 18	21.99000 -0.55	23.08	21.93	23.01	15,054,657
26 Dec 18	22.54000 -0.15	23.05	22.51	22.69	11,408,957
25 Dec 18	22.69000 -0.40	22.87	22.03	22.70	18,000,060
24 Dec 18	23.09000 +0.03	23.25	22.86	22.99	11,927,661
21 Dec 18	23.06000 -1.13	24.12	22.81	24.11	26,775,872
20 Dec 18	24.19000 -0.04	24.51	24.10	24.15	13,065,125
19 Dec 18	24.23000 -0.51	24.70	24.15	24.56	14,431,008
18 Dec 18	24.74000 +0.30	24.98	23.80	24.22	26,190,284
17 Dec 18	24.44000 -0.02	24.85	24.25	24.25	23,144,706
14 Dec 18	24.46000 -1.02	25.80	24.10	25.30	29,918,584
13 Dec 18	25.48000 -0.21	25.94	25.20	25.75	27,821,096
12 Dec 18	25.69000 +0.19	26.11	25.46	25.60	27,634,864
11 Dec 18	25.50000 +0.07	25.70	25.14	25.63	18,951,872
10 Dec 18	25.43000 -0.28	25.68	25.18	25.45	21,792,868
07 Dec 18	25.71000 -0.36	26.25	25.40	26.15	26,100,650
06 Dec 18	26.07000 -0.39	26.58	25.88	26.17	41,307,432
05 Dec 18	26.46000 +0.86	26.58	24.81	24.90	60,695,156
04 Dec 18	25.60000 -0.28	25.86	25.24	25.61	31,355,424
03 Dec 18	25.88000 +0.58	26.44	25.30	26.00	61,267,312
30 Nov 18	25.30000 +1.54	25.46	23.61	23.76	54,512,496
29 Nov 18	23.76000 -0.89	24.98	23.63	24.80	29,709,904
28 Nov 18	24.65000 +0.58	24.65	23.74	24.08	26,278,428
27 Nov 18	24.07000 +0.67	24.49	23.59	23.65	22,435,932
26 Nov 18	23.40000 -0.30	23.94	23.23	23.68	15,401,669
23 Nov 18	23.70000 -1.61	25.37	23.65	25.13	32,857,384
22 Nov 18	25.31000 -0.35	26.12	25.27	25.77	27,348,040
21 Nov 18	25.66000 +0.12	25.66	24.77	25.02	28,403,932
20 Nov 18	25.54000 +0.26	26.45	24.85	24.90	43,647,092
19 Nov 18	25.28000 -0.03	25.39	24.75	25.15	26,714,236
16 Nov 18	25.31000 +0.41	25.57	24.80	25.01	41,800,944
15 Nov 18	24.90000 +0.40	24.90	24.26	24.31	25,029,830
14 Nov 18	24.50000 -0.34	25.30	24.48	24.79	33,740,440
13 Nov 18	24.84000 +0.39	24.84	23.78	24.00	33,949,500
12 Nov 18	24.45000 +0.33	24.48	23.20	24.01	27,645,710
09 Nov 18	24.12000 -0.23	24.72	24.06	24.20	16,873,200
08 Nov 18	24.35000 -0.49	25.08	24.17	25.04	26,966,304
07 Nov 18	24.84000 +0.42	25.80	24.82	25.40	51,492,940
06 Nov 18	24.42000 -0.86	25.09	24.20	25.00	31,683,640
05 Nov 18	25.28000 -0.09	25.88	24.82	25.00	43,023,968
02 Nov 18	25.37000 +1.59	25.86	24.00	24.20	58,605,976
01 Nov 18	23.78000 +0.18	24.26	23.46	23.70	31,889,640
31 Oct 18	23.60000 +0.28	24.05	23.35	23.42	29,394,668
30 Oct 18	23.32000 +0.68	23.38	22.11	22.11	24,516,006
29 Oct 18	22.64000 -0.85	23.44	22.57	23.23	19,456,010
26 Oct 18	23.49000 -0.06	24.42	23.43	23.93	22,606,802
25 Oct 18	23.55000 -0.33	23.67	22.50	22.95	23,531,452
24 Oct 18	23.88000 +0.19	24.30	23.01	23.25	26,102,336
23 Oct 18	23.69000 -1.31	25.00	23.52	25.00	37,661,280
22 Oct 18	25.00000 +1.39	25.37	23.66	23.80	47,346,524
19 Oct 18	23.61000 +0.90	23.72	22.20	22.36	34,088,864
18 Oct 18	22.71000 -0.25	23.33	21.88	22.69	28,501,170
17 Oct 18	22.96000 -1.04	24.66	21.70	24.48	46,734,320
16 Oct 18	24.00000 -0.62	24.92	23.68	24.62	30,840,674
15 Oct 18	24.62000 -0.51	25.76	24.50	25.20	32,004,156
12 Oct 18	25.13000 -0.87	25.57	23.68	25.03	51,208,264
11 Oct 18	26.00000 -2.89	27.18	26.00	26.00	51,007,004
10 Oct 18	28.89000 -3.21	31.95	28.89	31.90	67,126,352
09 Oct 18	32.10000 +0.28	32.55	31.40	32.32	28,787,464
08 Oct 18	31.82000 -0.67	33.08	31.68	31.80	42,543,184
28 Sep 18	32.49000 -0.27	32.70	31.58	32.45	43,626,084
27 Sep 18	32.76000 -0.09	34.33	32.68	33.00	66,392,104
26 Sep 18	32.85000 +0.15	32.88	32.23	32.69	48,186,656
25 Sep 18	32.70000 +0.68	32.76	31.80	32.00	63,189,876
21 Sep 18	32.02000 +2.91	32.02	28.68	29.15	60,474,456
20 Sep 18	29.11000 +0.44	29.69	29.02	29.02	33,336,702
19 Sep 18	28.67000 -0.18	29.10	28.31	28.60	22,947,308
18 Sep 18	28.85000 +1.04	28.85	27.52	27.70	23,445,926
17 Sep 18	27.81000 -0.78	28.25	27.39	28.25	16,863,808
14 Sep 18	28.59000 -0.19	29.77	28.51	28.98	33,670,596
13 Sep 18	28.78000 +0.08	29.36	28.39	29.25	26,155,362
12 Sep 18	28.70000 +1.16	28.95	27.37	27.56	33,847,392
11 Sep 18	27.54000 -0.01	27.71	27.05	27.49	15,276,857
10 Sep 18	27.55000 +0.26	28.18	27.13	27.40	24,540,874
07 Sep 18	27.29000 -0.39	28.13	27.10	27.88	20,447,630
06 Sep 18	27.68000 -0.89	28.88	27.53	28.02	25,037,270
05 Sep 18	28.57000 -1.35	29.98	28.50	29.80	20,348,664
04 Sep 18	29.92000 -0.21	30.32	29.12	30.13	18,864,396
03 Sep 18	30.13000 +0.15	30.30	29.60	30.10	11,751,006
31 Aug 18	29.98000 -0.50	30.65	29.90	30.50	14,577,553
30 Aug 18	30.48000 -0.35	31.19	30.44	30.70	12,235,640
29 Aug 18	30.83000 -0.62	31.30	30.60	31.28	18,175,544
28 Aug 18	31.45000 +0.17	31.80	30.94	31.30	24,315,766
27 Aug 18	31.28000 +0.55	31.36	30.61	30.70	19,314,520
24 Aug 18	30.73000 -0.20	31.30	30.61	31.10	13,792,458
23 Aug 18	30.93000 +0.57	31.16	30.30	30.30	17,525,884
22 Aug 18	30.36000 -0.83	31.12	30.26	30.90	16,791,112
21 Aug 18	31.19000 +0.29	31.50	30.68	31.19	22,285,048
20 Aug 18	30.90000 +0.79	31.00	30.08	30.11	18,956,504
17 Aug 18	30.11000 -0.40	31.16	30.09	31.00	19,109,400
16 Aug 18	30.51000 -1.00	31.20	29.75	30.48	21,520,226
15 Aug 18	31.51000 -0.37	32.87	31.40	32.48	25,194,948
14 Aug 18	31.88000 -0.46	32.48	31.57	32.38	17,099,368
13 Aug 18	32.34000 +0.30	32.40	31.02	31.50	21,243,026
10 Aug 18	32.04000 +0.22	32.34	31.64	31.70	20,910,568
09 Aug 18	31.82000 +0.57	32.31	31.41	31.41	24,905,810
08 Aug 18	31.25000 -1.27	32.75	30.88	32.43	26,691,620
07 Aug 18	32.52000 +0.02	32.96	30.80	32.78	31,800,996
06 Aug 18	32.50000 -2.68	35.39	31.71	35.17	33,348,956
03 Aug 18	35.18000 -0.96	36.74	35.18	35.93	14,158,355
02 Aug 18	36.14000 -1.04	36.92	34.34	36.66	24,699,128
01 Aug 18	37.18000 +0.33	38.21	36.80	37.10	23,853,654
31 Jul 18	36.85000 -0.88	37.93	36.50	37.90	16,021,033
30 Jul 18	37.73000 +1.02	38.21	36.41	36.96	23,362,532
27 Jul 18	36.71000 -0.41	37.21	36.33	37.12	11,539,000
26 Jul 18	37.12000 -0.80	38.15	36.82	37.50	22,185,636
25 Jul 18	37.92000 -1.09	39.48	37.74	38.92	31,608,582
24 Jul 18	39.01000 +0.37	39.42	38.42	38.60	26,260,000
23 Jul 18	38.64000 +0.61	38.70	37.64	37.89	21,753,584
20 Jul 18	38.03000 +0.47	38.49	37.36	37.36	21,396,740
19 Jul 18	37.56000 -1.35	39.15	37.43	38.70	25,761,158
18 Jul 18	38.91000 -1.22	40.20	38.89	40.20	25,879,678
17 Jul 18	40.13000 +1.07	40.39	38.60	39.15	33,460,048
16 Jul 18	39.06000 -1.16	40.22	38.94	40.01	30,917,472
13 Jul 18	40.22000 +0.33	40.66	39.42	39.60	38,547,816
12 Jul 18	39.89000 +0.64	40.39	38.80	39.16	43,454,572
11 Jul 18	39.25000 +0.26	40.41	37.18	37.79	46,555,164
10 Jul 18	38.99000 +0.24	39.54	38.20	38.70	38,636,252
09 Jul 18	38.75000 +0.88	38.82	37.31	37.90	39,536,264
06 Jul 18	37.87000 +2.14	38.80	35.68	35.99	50,565,324
05 Jul 18	35.73000 +0.12	37.13	35.52	35.61	27,486,856
04 Jul 18	35.61000 -1.31	36.99	35.53	36.64	19,098,534
03 Jul 18	36.92000 -0.66	37.80	34.70	37.60	32,075,010
02 Jul 18	37.58000 -1.00	38.72	37.05	38.19	25,189,384
29 Jun 18	38.58000 +0.80	38.80	36.70	37.85	35,192,316
28 Jun 18	37.78000 +0.16	38.86	37.30	37.40	28,259,684
27 Jun 18	37.62000 -0.38	38.35	37.38	38.11	19,492,668
26 Jun 18	38.00000 +0.44	38.45	36.42	36.50	27,604,220
25 Jun 18	37.56000 +0.82	38.70	36.71	37.34	42,299,672
22 Jun 18	36.74000 +2.68	37.14	33.34	33.80	39,842,736
21 Jun 18	34.06000 -2.09	36.45	33.87	36.02	27,643,012
20 Jun 18	36.15000 +0.62	36.65	34.83	35.00	25,685,858
19 Jun 18	35.53000 -3.95	38.68	35.53	38.45	39,344,196
15 Jun 18	39.48000 +0.12	40.20	39.12	39.56	20,938,002
14 Jun 18	39.36000 -0.49	39.76	38.58	39.45	23,650,068
13 Jun 18	39.85000 -1.63	41.20	39.80	41.20	25,951,324
12 Jun 18	41.48000 -0.44	42.20	40.70	41.95	21,585,684
11 Jun 18	41.92000 +0.07	42.45	41.33	41.86	17,848,678
08 Jun 18	41.85000 -0.73	42.70	41.49	42.68	18,186,032
07 Jun 18	42.58000 +0.13	43.62	42.50	43.00	24,589,548
06 Jun 18	42.45000 +0.03	43.51	42.02	42.05	33,839,948
05 Jun 18	42.42000 +1.54	42.45	40.50	40.88	28,304,692
04 Jun 18	40.88000 -1.39	42.64	40.55	42.48	24,330,888
01 Jun 18	42.27000 +0.55	42.90	41.08	41.55	21,782,430
31 May 18	41.72000 +0.35	42.25	41.28	42.16	20,566,626
30 May 18	41.37000 -2.49	42.99	40.60	42.83	31,651,804
29 May 18	43.86000 -25.17	45.70	43.50	45.69	28,990,380
28 May 18	69.03000 +0.03	70.50	68.50	69.34	20,630,784
25 May 18	69.00000 -0.97	69.94	68.18	69.50	17,566,228
24 May 18	69.97000 +1.72	70.48	68.25	68.25	23,694,464
23 May 18	68.25000 -1.92	70.00	67.98	70.00	17,218,404
22 May 18	70.17000 +0.72	70.31	67.77	68.77	22,361,220
21 May 18	69.45000 -0.25	71.98	68.93	70.98	22,413,638
18 May 18	69.70000 +0.82	70.27	68.30	69.39	17,489,408
17 May 18	68.88000 -2.52	71.30	68.61	71.30	25,009,700
16 May 18	71.40000 -0.14	73.15	70.91	71.35	25,785,488
15 May 18	71.54000 +0.70	72.16	69.80	71.80	23,444,400
14 May 18	70.84000 -0.57	73.93	70.50	71.02	36,339,556
11 May 18	71.41000 +1.43	73.00	70.32	70.32	41,267,472
10 May 18	69.98000 +1.03	71.49	68.61	68.95	32,067,398
09 May 18	68.95000 +0.49	69.49	67.92	68.60	26,270,282
08 May 18	68.46000 -1.50	69.97	67.84	69.50	32,248,620
07 May 18	69.96000 +6.22	70.00	63.61	64.13	40,725,592
04 May 18	63.74000 +1.18	64.66	62.30	62.32	19,514,368
03 May 18	62.56000 -0.47	63.00	60.21	62.65	16,920,518
02 May 18	63.03000 +0.65	63.47	62.51	63.00	10,783,261
27 Apr 18	62.38000 +0.58	63.36	61.85	62.20	13,693,035
26 Apr 18	61.80000 -3.30	65.48	61.80	65.25	25,420,056
25 Apr 18	65.10000 -1.73	67.10	65.02	65.98	20,595,914
24 Apr 18	66.83000 +1.12	67.31	63.60	65.60	28,848,312
23 Apr 18	65.71000 +1.93	65.71	63.56	63.60	19,972,240
20 Apr 18	63.78000 -0.25	65.42	63.56	63.90	18,820,646
19 Apr 18	64.03000 -1.82	66.33	63.81	65.00	23,531,556
18 Apr 18	65.85000 +2.35	66.28	60.88	64.00	31,918,676
17 Apr 18	63.50000 -5.35	69.26	62.50	68.86	34,959,108
16 Apr 18	68.85000 -1.16	69.66	68.27	69.00	15,886,345
13 Apr 18	70.01000 +1.13	70.60	67.15	69.00	27,097,840
12 Apr 18	68.88000 -2.44	71.61	68.38	71.40	22,797,216
11 Apr 18	71.32000 -0.55	72.58	70.81	72.40	19,647,268
10 Apr 18	71.87000 +2.15	72.38	69.41	70.29	27,001,228
09 Apr 18	69.72000 +0.04	70.87	69.11	69.52	17,558,620
04 Apr 18	69.68000 -2.22	72.80	69.55	72.33	27,136,512
03 Apr 18	71.90000 -1.96	73.70	69.33	71.05	31,909,676
02 Apr 18	73.86000 -3.52	79.00	73.45	79.00	40,916,864
30 Mar 18	77.38000 -0.87	78.15	76.00	76.32	30,398,260
29 Mar 18	78.25000 -1.00	81.50	76.90	80.59	26,945,212
28 Mar 18	79.25000 -0.59	80.43	77.07	78.36	33,864,892
27 Mar 18	79.84000 +6.22	80.20	73.96	74.99	38,849,808
26 Mar 18	73.62000 +4.95	74.15	67.10	67.10	32,043,404
23 Mar 18	68.67000 -7.63	74.50	68.67	72.50	39,905,076
22 Mar 18	76.30000 +0.72	77.00	74.81	75.65	19,078,596
21 Mar 18	75.58000 -3.77	80.18	75.00	79.42	25,293,996
20 Mar 18	79.35000 +0.83	80.50	77.30	77.53	19,120,056
19 Mar 18	78.52000 -0.48	79.53	77.63	78.00	19,020,188
16 Mar 18	79.00000 -2.54	82.26	78.80	81.50	24,784,464
15 Mar 18	81.54000 +2.55	81.63	77.60	79.97	30,294,018
14 Mar 18	78.99000 -0.25	84.00	78.50	78.75	45,761,272
13 Mar 18	79.24000 +1.04	79.30	77.01	77.56	37,077,336
12 Mar 18	78.20000 +6.32	78.98	72.03	72.37	54,680,488
09 Mar 18	71.88000 +0.63	72.30	70.71	71.39	23,989,164
08 Mar 18	71.25000 -2.94	74.48	70.68	73.70	39,420,832
07 Mar 18	74.19000 +2.17	75.00	71.38	72.17	45,899,168
06 Mar 18	72.02000 -0.35	73.99	70.50	72.38	29,414,416
05 Mar 18	72.37000 +1.27	72.94	70.73	71.79	28,826,424
02 Mar 18	71.10000 -1.65	74.20	71.00	72.02	32,531,404
01 Mar 18	72.75000 +0.37	74.95	70.88	71.35	41,713,308
28 Feb 18	72.38000 +1.37	74.29	70.18	70.18	42,900,812
27 Feb 18	71.01000 -1.81	73.10	70.19	70.35	34,140,196
26 Feb 18	72.82000 -0.68	74.70	71.68	74.70	46,888,908
23 Feb 18	73.50000 +5.27	73.55	66.77	67.15	48,124,304
22 Feb 18	68.23000 +1.85	71.60	67.14	67.30	43,573,888
14 Feb 18	66.38000 +4.03	66.69	61.50	62.42	39,067,540
13 Feb 18	62.35000 +2.96	63.50	61.20	61.86	45,509,668
12 Feb 18	59.39000 +5.40	59.39	55.07	55.07	28,149,428
09 Feb 18	53.99000 +0.18	55.76	52.00	52.40	26,220,054
08 Feb 18	53.81000 +1.17	54.54	52.10	52.64	16,385,890
07 Feb 18	52.64000 -0.86	55.50	50.18	55.50	22,203,948
06 Feb 18	53.50000 -3.41	57.51	53.48	55.05	17,953,862
05 Feb 18	56.91000 -1.87	58.70	56.88	57.45	12,528,658
02 Feb 18	58.78000 +0.67	58.98	55.00	57.50	15,961,725
01 Feb 18	58.11000 +0.03	59.89	57.76	58.18	17,020,720
31 Jan 18	58.08000 -1.36	58.99	57.36	58.88	15,681,304
30 Jan 18	59.44000 +2.08	60.29	56.82	57.00	26,151,648
29 Jan 18	57.36000 +0.36	57.99	55.85	56.67	17,500,508
26 Jan 18	57.00000 -2.30	59.04	56.89	58.30	22,251,168
25 Jan 18	59.30000 -1.20	61.13	59.28	60.48	15,750,067
24 Jan 18	60.50000 -0.36	60.90	59.81	60.90	12,819,632
23 Jan 18	60.86000 +0.86	61.32	59.80	60.36	18,113,620
22 Jan 18	60.00000 +0.63	60.40	57.81	59.37	17,688,094
19 Jan 18	59.37000 +0.20	60.46	58.00	58.77	15,704,923
18 Jan 18	59.17000 -0.33	60.38	58.51	58.51	16,741,249
17 Jan 18	59.50000 -1.37	60.50	55.10	60.50	36,528,224
16 Jan 18	60.87000 -1.95	62.64	59.78	60.95	29,620,062
15 Jan 18	62.82000 -6.98	69.12	62.82	69.11	45,374,792
12 Jan 18	69.80000 -0.63	70.75	69.50	70.75	12,457,160
11 Jan 18	70.43000 +0.56	70.91	69.41	69.80	14,301,479
10 Jan 18	69.87000 -2.04	71.80	69.54	71.50	23,088,448
09 Jan 18	71.91000 -0.38	73.65	71.60	71.87	18,636,426
08 Jan 18	72.29000 +0.39	72.68	69.57	71.82	25,798,056
05 Jan 18	71.90000 -2.03	74.37	71.52	73.78	24,345,192
04 Jan 18	73.93000 +0.06	75.30	73.34	73.38	27,819,564
03 Jan 18	73.87000 +2.77	75.29	71.08	71.42	39,644,420
02 Jan 18	71.10000 -0.65	71.99	70.18	71.76	21,238,220
29 Dec 17	71.75000 +0.37	72.50	70.58	71.61	13,487,624
28 Dec 17	71.38000 -0.26	72.48	70.03	71.40	23,184,910
27 Dec 17	71.64000 +2.78	72.68	68.80	68.80	30,947,038
26 Dec 17	68.86000 +0.76	69.58	67.30	68.20	13,433,714
25 Dec 17	68.10000 -2.50	71.20	67.88	70.15	21,293,200
22 Dec 17	70.60000 -0.10	72.60	70.42	70.90	18,642,404
21 Dec 17	70.70000 +1.46	70.99	68.30	69.00	18,135,848
20 Dec 17	69.24000 +0.49	70.30	68.18	69.47	16,172,985
19 Dec 17	68.75000 -0.59	70.17	67.70	69.80	16,188,295
18 Dec 17	69.34000 -1.46	71.64	68.45	69.75	16,669,849
15 Dec 17	70.80000 -2.92	73.37	70.80	73.00	18,638,626
14 Dec 17	73.72000 +0.15	74.68	72.89	73.54	17,063,274
13 Dec 17	73.57000 -0.01	73.58	72.01	73.00	17,951,080
12 Dec 17	73.58000 +3.30	75.66	70.38	70.39	35,421,896
11 Dec 17	70.28000 +1.15	70.82	68.40	69.18	19,301,050
08 Dec 17	69.13000 +1.11	70.20	67.26	68.01	17,636,260
07 Dec 17	68.02000 -1.98	69.91	67.89	69.50	13,667,743
06 Dec 17	70.00000 +1.62	70.30	66.98	69.80	20,775,824
05 Dec 17	68.38000 -3.45	72.27	67.63	72.26	22,161,000
04 Dec 17	71.83000 -1.16	74.14	70.81	72.80	18,058,918
01 Dec 17	72.99000 -0.41	73.70	71.62	72.87	13,811,926
30 Nov 17	73.40000 +1.50	74.87	71.21	71.69	20,912,840
29 Nov 17	71.90000 +0.67	72.46	69.48	70.70	18,960,612
28 Nov 17	71.23000 +2.36	71.51	67.90	69.00	21,187,896
27 Nov 17	68.87000 -6.19	76.56	67.80	75.20	30,343,584
24 Nov 17	75.06000 +2.15	75.76	72.00	72.16	23,831,238
23 Nov 17	72.91000 -0.18	76.14	72.60	72.70	28,817,728
22 Nov 17	73.09000 +0.22	73.90	71.90	73.00	21,173,576
21 Nov 17	72.87000 -0.12	73.80	70.80	72.50	24,169,476
20 Nov 17	72.99000 +4.09	73.56	67.71	68.52	31,966,192
17 Nov 17	68.90000 -2.44	72.78	68.88	71.77	28,267,212
16 Nov 17	71.34000 -0.73	72.89	70.24	72.07	25,089,044
15 Nov 17	72.07000 -5.06	76.33	70.38	75.80	45,428,908
14 Nov 17	77.13000 -4.95	82.97	76.88	81.60	42,621,592
13 Nov 17	82.08000 -3.10	86.26	81.90	85.20	37,416,192
10 Nov 17	85.18000 -0.72	86.53	84.55	85.00	19,207,304
09 Nov 17	85.90000 -1.59	88.70	85.49	88.39	23,819,418
08 Nov 17	87.49000 +2.16	88.48	83.98	85.22	33,743,400
07 Nov 17	85.33000 -0.67	86.45	83.58	86.00	21,525,296
06 Nov 17	86.00000 -1.11	88.37	85.50	87.59	20,440,448
03 Nov 17	87.11000 +0.81	88.54	84.98	85.40	28,193,938
02 Nov 17	86.30000 -1.00	88.68	85.20	86.80	26,195,336
01 Nov 17	87.30000 -0.31	88.79	86.39	87.62	24,509,700
31 Oct 17	87.61000 +3.18	88.25	83.80	83.99	31,069,264
30 Oct 17	84.43000 -0.98	85.88	82.02	83.90	23,775,032
27 Oct 17	85.41000 -1.65	88.27	84.99	87.24	26,152,736
26 Oct 17	87.06000 -0.84	88.31	83.91	87.19	35,985,720
25 Oct 17	87.90000 -4.18	89.87	86.86	88.81	35,203,608
24 Oct 17	92.08000 +1.38	92.68	89.75	90.97	24,877,836
23 Oct 17	90.70000 -0.76	91.10	89.30	90.71	21,332,404
20 Oct 17	91.46000 +4.38	92.69	86.21	86.60	40,833,688
19 Oct 17	87.08000 +1.82	89.09	85.23	86.00	24,232,778
18 Oct 17	85.26000 -1.58	87.80	83.88	86.82	20,710,528
17 Oct 17	86.84000 -2.88	90.60	86.78	89.24	25,148,812
16 Oct 17	89.72000 +2.75	90.80	85.81	86.00	31,778,428
13 Oct 17	86.97000 +2.04	88.63	85.38	85.38	27,762,792
12 Oct 17	84.93000 -1.73	87.30	83.51	85.50	23,269,684
11 Oct 17	86.66000 +2.46	88.38	80.00	84.05	43,044,744
10 Oct 17	84.20000 -3.50	87.65	83.50	87.65	27,020,288
09 Oct 17	87.70000 +0.40	88.79	85.50	88.33	25,427,032
29 Sep 17	87.30000 -4.15	93.76	85.00	92.20	43,303,872
28 Sep 17	91.45000 -1.15	92.97	90.70	91.50	27,498,896
27 Sep 17	92.60000 +6.68	93.38	86.00	86.60	49,854,764
26 Sep 17	85.92000 +0.87	87.29	84.12	84.12	27,974,164
25 Sep 17	85.05000 +1.70	86.49	82.97	83.30	31,724,172
22 Sep 17	83.35000 -4.29	87.29	82.50	86.65	31,568,228
21 Sep 17	87.64000 -0.77	89.08	85.50	88.70	33,691,312
20 Sep 17	88.41000 +1.03	88.80	86.40	87.52	31,644,444
19 Sep 17	87.38000 -2.48	90.74	85.78	89.49	36,654,392
18 Sep 17	89.86000 +0.11	91.78	88.18	90.50	27,741,528
15 Sep 17	89.75000 -0.20	91.73	87.73	88.90	31,577,404
14 Sep 17	89.95000 -5.12	94.00	89.30	94.00	41,313,296
13 Sep 17	95.07000 +2.77	95.79	88.91	91.99	46,731,248
12 Sep 17	92.30000 -7.70	103.49	90.00	100.88	67,622,384
11 Sep 17	100.00000 +6.94	100.00	94.53	96.31	40,250,152
08 Sep 17	93.06000 +3.74	94.97	90.10	90.31	39,110,268
07 Sep 17	89.32000 -1.18	92.01	88.51	89.71	31,152,042
06 Sep 17	90.50000 +2.35	95.50	86.45	87.90	54,674,220
05 Sep 17	88.15000 +8.01	88.15	78.83	80.03	39,581,680
04 Sep 17	80.14000 -0.06	82.78	78.50	80.29	27,261,016
01 Sep 17	80.20000 +3.85	80.85	75.97	76.20	32,479,288
31 Aug 17	76.35000 +2.18	78.20	74.17	74.80	32,142,638
30 Aug 17	74.17000 +1.27	74.97	71.51	72.95	23,310,638
29 Aug 17	72.90000 -1.40	74.75	72.10	73.50	26,747,208
28 Aug 17	74.30000 +0.87	76.76	73.60	73.60	35,229,060
25 Aug 17	73.43000 +3.29	74.18	69.35	70.01	31,349,214
24 Aug 17	70.14000 -0.35	73.28	68.50	72.20	34,637,772
22 Aug 17	70.49000 +3.99	71.76	65.78	66.50	41,862,724
21 Aug 17	66.50000 +0.55	67.27	65.40	66.01	17,315,606
18 Aug 17	65.95000 -2.34	67.73	65.16	66.88	21,476,858
17 Aug 17	68.29000 -0.09	70.15	66.40	69.03	27,577,696
16 Aug 17	68.38000 -1.13	69.93	67.00	69.00	26,531,052
15 Aug 17	69.51000 +1.20	70.45	67.82	68.29	35,577,444
14 Aug 17	68.31000 +6.21	68.31	62.30	62.30	43,213,312
11 Aug 17	62.10000 -1.75	64.79	59.02	63.90	33,623,364
10 Aug 17	63.85000 -0.34	65.51	63.12	64.40	22,848,120
09 Aug 17	64.19000 +1.53	64.65	61.76	62.31	22,044,496
08 Aug 17	62.66000 -1.71	65.97	62.39	64.00	24,609,968
07 Aug 17	64.37000 +0.83	65.11	62.79	63.15	25,275,576
04 Aug 17	63.54000 -4.44	68.27	62.88	67.70	40,257,168
03 Aug 17	67.98000 -0.78	69.66	67.50	67.78	21,033,174
02 Aug 17	68.76000 +0.97	70.64	67.80	69.10	40,567,556
01 Aug 17	67.79000 +0.68	70.25	66.03	66.59	33,159,632
31 Jul 17	67.11000 +1.61	68.20	64.00	65.41	40,053,680
28 Jul 17	65.50000 +5.32	66.00	59.60	59.60	46,871,280
27 Jul 17	60.18000 -1.82	61.25	57.85	60.97	37,885,424
26 Jul 17	62.00000 +0.02	62.62	59.60	62.52	36,043,792
25 Jul 17	61.98000 +0.78	62.19	59.50	60.48	40,738,548
24 Jul 17	61.20000 -2.50	63.89	59.61	63.71	51,707,180
21 Jul 17	63.70000 +5.48	63.89	57.62	57.70	46,748,228
20 Jul 17	58.22000 +3.50	60.00	54.10	54.10	40,207,384
19 Jul 17	54.72000 +1.73	55.48	52.25	52.79	32,375,284
18 Jul 17	52.99000 +0.87	52.99	50.98	51.40	26,459,422
17 Jul 17	52.12000 +0.52	54.30	49.57	52.20	44,929,952
14 Jul 17	51.60000 +0.41	52.97	50.28	51.15	30,482,634
13 Jul 17	51.19000 -0.50	52.32	50.53	51.69	29,362,340
12 Jul 17	51.69000 +2.96	51.69	49.05	49.05	38,969,292
11 Jul 17	48.73000 -1.45	50.60	48.54	49.77	25,333,464
10 Jul 17	50.18000 -0.62	51.23	49.37	50.50	32,305,368
07 Jul 17	50.80000 +1.74	51.17	48.61	49.48	39,813,116
06 Jul 17	49.06000 +0.36	50.99	48.31	48.50	53,934,000
05 Jul 17	48.70000 +2.61	49.47	45.51	45.68	48,562,624
04 Jul 17	46.09000 -0.61	48.33	46.09	46.30	38,292,524
03 Jul 17	46.70000 +0.45	46.90	45.30	46.28	25,519,132
30 Jun 17	46.25000 +0.03	46.92	44.95	45.50	31,511,696
29 Jun 17	46.22000 -0.46	47.50	46.01	46.60	32,936,476
28 Jun 17	46.68000 +0.58	46.68	45.45	46.07	31,420,008
27 Jun 17	46.10000 -0.83	46.70	45.51	46.60	37,773,320
26 Jun 17	46.93000 +3.25	47.30	43.49	44.05	61,860,776
23 Jun 17	43.68000 +0.76	43.80	41.64	42.69	34,604,940
22 Jun 17	42.92000 -1.08	45.66	42.64	43.88	40,400,768
21 Jun 17	44.00000 -0.55	44.65	43.44	44.11	26,616,520
20 Jun 17	44.55000 +1.93	45.89	43.25	43.25	49,852,648
19 Jun 17	42.62000 -0.47	43.45	42.20	42.98	22,945,592
16 Jun 17	43.09000 +0.34	44.38	42.50	43.00	38,999,720
15 Jun 17	42.75000 +0.70	42.86	41.62	42.09	30,650,344
14 Jun 17	42.05000 +0.06	43.65	41.36	42.05	49,224,376
13 Jun 17	41.99000 +3.34	42.50	38.31	38.38	53,380,364
12 Jun 17	38.65000 -0.87	39.48	38.50	39.00	15,076,032
09 Jun 17	39.52000 +0.79	39.80	38.42	39.10	20,913,280
08 Jun 17	38.73000 +0.38	39.87	38.40	38.50	30,560,032
07 Jun 17	38.35000 +1.04	38.78	37.51	37.51	32,717,698
06 Jun 17	37.31000 -2.46	39.36	36.44	39.36	46,604,208
05 Jun 17	39.77000 +0.37	40.45	38.95	39.54	22,793,852
02 Jun 17	39.40000 +0.13	39.93	37.80	39.15	22,107,568
01 Jun 17	39.27000 -2.34	42.10	38.60	41.43	36,231,552
31 May 17	41.61000 -0.89	43.44	41.16	43.20	24,534,220
26 May 17	42.50000 -0.42	44.19	41.90	42.97	27,535,584
25 May 17	42.92000 -0.06	43.40	41.50	42.99	30,092,130
24 May 17	42.98000 +1.19	43.28	40.10	41.00	31,603,380
23 May 17	41.79000 +0.33	43.44	41.10	41.30	34,570,760
22 May 17	41.46000 -0.56	42.45	39.91	40.66	32,656,590
19 May 17	42.02000 -2.23	45.67	40.90	44.89	63,521,004
18 May 17	44.25000 -0.74	45.35	43.55	44.55	37,696,964
17 May 17	44.99000 +0.00	45.90	44.44	45.55	47,785,972
16 May 17	44.99000 +4.09	44.99	40.40	41.01	57,434,772
15 May 17	40.90000 -0.30	41.62	39.63	40.95	23,865,232
12 May 17	41.20000 -0.50	42.20	40.50	41.66	20,349,872
11 May 17	41.70000 +1.87	41.73	39.30	39.70	26,424,438
10 May 17	39.83000 -2.27	42.95	39.72	42.50	31,822,556
09 May 17	42.10000 -0.21	42.27	39.88	41.60	27,553,938
08 May 17	42.31000 +0.51	43.40	41.60	41.84	28,622,466
05 May 17	41.80000 -0.56	43.33	41.51	42.40	24,655,464
04 May 17	42.36000 -1.69	43.78	42.15	43.60	29,327,500
03 May 17	44.05000 +0.06	45.45	43.05	44.33	33,004,466
02 May 17	43.99000 +1.83	44.76	42.00	42.12	31,616,632
28 Apr 17	42.16000 -0.44	43.03	41.81	42.50	24,451,114
27 Apr 17	42.60000 +1.35	43.17	40.62	41.60	42,845,024
26 Apr 17	41.25000 +3.75	41.25	37.68	37.68	38,975,588
25 Apr 17	37.50000 +0.60	38.33	37.02	37.07	21,336,880
24 Apr 17	36.90000 -3.20	39.40	36.77	39.20	27,549,142
21 Apr 17	40.10000 +0.30	41.50	39.60	39.80	22,524,766
20 Apr 17	39.80000 -1.57	41.55	39.59	41.38	21,527,454
19 Apr 17	41.37000 -0.03	41.76	39.31	40.88	25,608,836
18 Apr 17	41.40000 -1.48	43.18	41.27	42.70	21,223,930
17 Apr 17	42.88000 +0.03	44.10	41.68	42.00	26,576,932
14 Apr 17	42.85000 -1.90	45.18	42.20	44.51	30,534,588
13 Apr 17	44.75000 +2.36	44.88	41.81	42.05	39,300,360
12 Apr 17	42.39000 +0.30	43.66	40.61	41.11	32,209,080
11 Apr 17	42.09000 -0.73	44.17	39.05	43.00	47,684,020
10 Apr 17	42.82000 -0.20	44.00	41.75	42.98	36,573,592
07 Apr 17	43.02000 -0.82	44.79	42.83	44.20	36,223,464
06 Apr 17	43.84000 -0.96	44.95	43.00	44.84	48,248,908
05 Apr 17	44.80000 +3.47	45.00	41.03	41.03	57,568,488
31 Mar 17	41.33000 +1.71	43.00	38.80	39.62	61,183,684
30 Mar 17	39.62000 +0.18	39.97	38.43	39.44	45,316,008
29 Mar 17	39.44000 +1.34	40.59	37.78	37.97	70,251,936
28 Mar 17	38.10000 +2.33	38.81	35.31	35.63	72,284,768
27 Mar 17	35.77000 +0.36	36.20	35.00	35.41	30,685,068
24 Mar 17	35.41000 -0.98	36.50	35.13	36.33	35,329,920
23 Mar 17	36.39000 +0.16	37.24	35.78	36.10	48,406,908
22 Mar 17	36.23000 +0.02	36.56	35.78	35.97	25,716,534
21 Mar 17	36.21000 -0.97	37.08	35.86	37.04	34,506,792
20 Mar 17	37.18000 +0.73	37.36	36.09	36.66	38,363,072
17 Mar 17	36.45000 -0.90	37.73	36.40	37.20	41,222,788
16 Mar 17	37.35000 +0.20	37.66	36.34	37.38	48,336,440
15 Mar 17	37.15000 +0.45	37.96	36.32	36.60	58,167,564
14 Mar 17	36.70000 -1.00	37.78	36.10	37.41	67,860,376
13 Mar 17	37.70000 +0.22	38.20	36.56	37.54	70,572,848
10 Mar 17	37.48000 +3.31	37.59	34.35	34.35	94,289,248
09 Mar 17	34.17000 +0.01	34.80	33.38	33.78	46,025,792
08 Mar 17	34.16000 +1.00	34.50	32.69	33.10	60,498,120
07 Mar 17	33.16000 +0.30	34.94	32.66	33.30	61,492,112
06 Mar 17	32.86000 +1.10	33.92	32.07	32.07	81,962,240
03 Mar 17	31.76000 +2.71	31.96	28.86	28.88	77,993,688
02 Mar 17	29.05000 +0.49	29.48	28.34	28.65	31,153,060
01 Mar 17	28.56000 -0.14	28.78	27.97	28.58	22,708,674
28 Feb 17	28.70000 +0.11	29.22	28.44	28.59	21,891,872
27 Feb 17	28.59000 -0.05	29.50	28.50	28.88	22,372,676
24 Feb 17	28.64000 -0.25	29.10	28.40	28.64	26,991,916
23 Feb 17	28.89000 +1.43	29.28	27.20	27.30	46,771,988
22 Feb 17	27.46000 +0.58	28.38	26.74	26.90	28,804,184
21 Feb 17	26.88000 +0.55	26.94	26.38	26.48	14,861,625
20 Feb 17	26.33000 +0.18	26.45	25.98	26.16	7,032,817
17 Feb 17	26.15000 -0.44	26.59	26.11	26.59	8,978,937
16 Feb 17	26.59000 +0.21	26.88	26.28	26.32	9,730,363
15 Feb 17	26.38000 -0.68	27.06	26.33	27.06	10,492,505
14 Feb 17	27.06000 +0.04	27.15	26.81	27.02	7,795,865
13 Feb 17	27.02000 +0.22	27.19	26.65	26.72	10,164,062
10 Feb 17	26.80000 -0.02	27.08	26.40	26.82	12,048,787
09 Feb 17	26.82000 +0.70	27.69	25.98	26.13	18,738,272
08 Feb 17	26.12000 +0.39	26.19	25.79	25.89	10,539,540
07 Feb 17	25.73000 -0.37	26.14	25.53	26.00	9,222,429
06 Feb 17	26.10000 +0.21	26.16	25.70	25.80	6,433,381
03 Feb 17	25.89000 -0.23	26.36	25.80	26.20	4,329,971
26 Jan 17	26.12000 +0.29	26.12	25.84	25.96	6,169,934
25 Jan 17	25.83000 -0.11	26.06	25.73	25.85	5,860,470
24 Jan 17	25.94000 +0.04	26.10	25.79	25.85	5,150,890
23 Jan 17	25.90000 +0.05	26.26	25.85	25.93	6,839,023
20 Jan 17	25.85000 +0.31	26.06	25.52	25.52	8,504,632
19 Jan 17	25.54000 -0.18	26.00	25.25	25.60	6,793,561
18 Jan 17	25.72000 -0.09	26.47	25.67	26.02	7,875,552
17 Jan 17	25.81000 +0.23	25.92	25.10	25.58	8,036,756
16 Jan 17	25.58000 -1.53	27.08	24.40	26.91	13,557,041
13 Jan 17	27.11000 -0.53	27.75	27.03	27.75	8,588,226
12 Jan 17	27.64000 +0.24	27.87	27.23	27.39	12,675,339
11 Jan 17	27.40000 +0.14	27.60	27.04	27.29	8,596,969
10 Jan 17	27.26000 -0.46	27.74	27.18	27.58	10,632,545
09 Jan 17	27.72000 +0.33	28.42	27.21	27.31	18,418,656
06 Jan 17	27.39000 -0.76	28.15	27.31	27.94	13,127,933
05 Jan 17	28.15000 -0.12	28.45	27.91	28.05	14,844,820
04 Jan 17	28.27000 +1.73	28.83	26.53	26.63	28,263,528
03 Jan 17	26.54000 +0.03	26.95	26.46	26.46	6,388,227
30 Dec 16	26.51000 -0.37	27.14	26.43	27.00	6,603,702
29 Dec 16	26.88000 -0.74	27.45	26.85	27.19	7,719,478
28 Dec 16	27.62000 -0.06	27.98	27.36	27.58	8,048,425
27 Dec 16	27.68000 +0.03	27.79	27.13	27.56	6,867,342
26 Dec 16	27.65000 +0.43	27.80	26.36	27.20	12,261,989
23 Dec 16	27.22000 -0.91	28.26	27.17	28.18	10,885,243
22 Dec 16	28.13000 -0.18	28.39	28.08	28.33	5,589,321
21 Dec 16	28.31000 +0.08	28.45	28.11	28.25	6,393,024
20 Dec 16	28.23000 +0.12	28.58	28.07	28.15	7,370,857
19 Dec 16	28.11000 -0.45	28.67	28.04	28.45	7,900,621
16 Dec 16	28.56000 +0.03	28.90	28.36	28.40	8,071,807
15 Dec 16	28.53000 +0.13	28.90	28.10	28.12	10,481,518
14 Dec 16	28.40000 -0.66	29.28	27.74	29.00	17,748,976
13 Dec 16	29.06000 -0.20	29.58	29.01	29.07	10,874,164
12 Dec 16	29.26000 -1.06	30.19	29.00	30.00	21,493,760
09 Dec 16	30.32000 -0.25	31.09	30.21	30.70	18,157,044
08 Dec 16	30.57000 +0.31	30.88	30.06	30.29	22,954,036
07 Dec 16	30.26000 -0.09	30.64	29.90	29.97	17,694,428
06 Dec 16	30.35000 +1.30	30.69	29.04	29.20	21,839,940
05 Dec 16	29.05000 +0.01	29.50	28.68	28.81	7,044,771
02 Dec 16	29.04000 -0.36	29.59	29.01	29.50	9,118,135
01 Dec 16	29.40000 -0.10	29.80	29.30	29.66	7,514,626
30 Nov 16	29.50000 +0.10	29.96	29.21	29.30	8,921,532
29 Nov 16	29.40000 -0.56	30.00	29.40	29.90	10,965,462
28 Nov 16	29.96000 -0.13	30.38	29.70	30.09	12,951,141
25 Nov 16	30.09000 +0.31	30.27	29.00	29.89	15,489,991
24 Nov 16	29.78000 -0.41	30.18	29.66	30.18	11,398,330
23 Nov 16	30.19000 -0.06	30.95	30.15	30.50	18,359,238
22 Nov 16	30.25000 +0.60	30.26	29.61	29.66	15,111,956
21 Nov 16	29.65000 -0.14	29.90	29.45	29.76	9,211,280
18 Nov 16	29.79000 -0.28	30.18	29.78	30.10	10,089,547
17 Nov 16	30.07000 -0.48	30.54	29.94	30.54	11,533,853
16 Nov 16	30.55000 +0.13	30.93	30.49	30.49	13,629,633
15 Nov 16	30.42000 -0.08	30.58	30.17	30.36	9,888,827
14 Nov 16	30.50000 -0.45	30.86	30.35	30.69	15,403,992
11 Nov 16	30.95000 +0.77	31.16	29.80	30.20	24,372,544
10 Nov 16	30.18000 +0.22	30.58	30.06	30.25	12,382,376
09 Nov 16	29.96000 -0.71	30.79	29.60	30.63	17,188,928
08 Nov 16	30.67000 +0.00	31.17	30.50	30.89	9,316,989
07 Nov 16	30.67000 +0.03	31.19	30.30	30.40	11,124,610
04 Nov 16	30.64000 -0.62	31.50	30.52	31.40	18,141,248
03 Nov 16	31.26000 -0.22	31.95	31.16	31.24	16,928,456
02 Nov 16	31.48000 -0.71	32.15	31.41	32.04	20,287,756
01 Nov 16	32.19000 +0.02	32.48	31.72	32.01	21,530,588
31 Oct 16	32.17000 +0.72	32.32	31.02	31.18	26,729,912
28 Oct 16	31.45000 -0.54	32.00	31.41	31.99	16,950,464
27 Oct 16	31.99000 +0.48	32.49	31.40	31.61	29,633,774
26 Oct 16	31.51000 +0.17	31.80	30.71	31.23	20,840,016
25 Oct 16	31.34000 +0.15	31.87	31.21	31.38	17,972,728
24 Oct 16	31.19000 +0.16	31.38	31.00	31.23	13,034,499
21 Oct 16	31.03000 -0.59	31.60	30.51	31.43	20,114,122
20 Oct 16	31.62000 +0.39	32.30	31.00	31.25	30,554,396
19 Oct 16	31.23000 -0.40	31.69	30.85	31.69	26,101,448
18 Oct 16	31.63000 +1.79	31.90	29.60	29.70	43,737,460
17 Oct 16	29.84000 +0.67	30.34	29.15	29.21	29,817,642
14 Oct 16	29.17000 +0.01	29.35	28.88	29.21	9,284,160
13 Oct 16	29.16000 -0.16	29.46	29.05	29.25	8,667,743
12 Oct 16	29.32000 +0.00	29.58	28.95	29.23	8,293,434
11 Oct 16	29.32000 -0.09	29.89	29.10	29.49	12,611,158
10 Oct 16	29.41000 +0.58	29.48	28.90	28.90	14,169,444
30 Sep 16	28.83000 +0.65	29.23	28.11	28.11	14,062,777
29 Sep 16	28.18000 -0.28	28.58	28.14	28.42	8,710,655
28 Sep 16	28.46000 +0.26	28.85	28.19	28.22	14,304,559
27 Sep 16	28.20000 +0.27	28.48	27.78	27.90	15,289,260
26 Sep 16	27.93000 -1.48	29.35	27.90	29.12	17,485,382
23 Sep 16	29.41000 -0.43	29.99	29.40	29.89	9,720,111
22 Sep 16	29.84000 -0.16	30.38	29.80	30.22	9,708,315
21 Sep 16	30.00000 -0.20	30.54	29.90	29.96	10,125,270
20 Sep 16	30.20000 +0.37	30.70	29.24	29.82	18,956,350
19 Sep 16	29.83000 +0.69	30.30	29.15	29.15	18,617,756
14 Sep 16	29.14000 -0.98	29.99	28.88	29.99	20,982,776
13 Sep 16	30.12000 -0.33	30.88	29.88	30.46	16,760,386
12 Sep 16	30.45000 -1.87	31.65	30.00	31.35	24,086,396
09 Sep 16	32.32000 -0.49	33.19	32.26	32.90	17,990,698
08 Sep 16	32.81000 +0.59	33.26	32.25	32.38	25,338,608
07 Sep 16	32.22000 -0.72	32.90	32.11	32.90	18,107,996
06 Sep 16	32.94000 +1.26	33.50	31.50	31.73	28,807,092
05 Sep 16	31.68000 -0.12	32.05	31.64	31.85	10,035,493
02 Sep 16	31.80000 -0.63	32.70	31.64	32.45	14,798,928
01 Sep 16	32.43000 -0.49	32.88	32.41	32.80	12,016,125
31 Aug 16	32.92000 +0.40	33.09	32.43	32.57	15,491,591
30 Aug 16	32.52000 +0.04	32.97	32.41	32.41	10,121,644
29 Aug 16	32.48000 -0.47	32.99	32.31	32.85	14,079,735
26 Aug 16	32.95000 -0.13	33.47	32.91	33.24	13,558,383
25 Aug 16	33.08000 -0.17	33.40	32.64	33.25	16,738,620
24 Aug 16	33.25000 +0.05	33.52	33.00	33.09	16,360,086
23 Aug 16	33.20000 -0.62	34.13	32.70	34.04	22,575,204
22 Aug 16	33.82000 +0.14	34.29	33.62	33.80	24,307,612
19 Aug 16	33.68000 +0.22	33.77	33.13	33.65	16,435,920
18 Aug 16	33.46000 -0.21	34.27	33.40	33.67	21,438,520
17 Aug 16	33.67000 -0.45	34.06	33.49	33.90	22,607,146
16 Aug 16	34.12000 +0.96	34.38	33.00	33.01	40,778,556
15 Aug 16	33.16000 +0.70	33.50	32.19	32.47	28,486,278
12 Aug 16	32.46000 +0.22	32.64	32.09	32.09	13,663,764
11 Aug 16	32.24000 -1.07	33.19	32.23	33.10	23,191,296
10 Aug 16	33.31000 +0.19	34.19	33.03	33.23	28,743,486
09 Aug 16	33.12000 +0.41	33.30	32.57	32.68	19,805,822
08 Aug 16	32.71000 -0.15	32.75	32.03	32.70	18,649,112
05 Aug 16	32.86000 -0.67	33.32	32.82	33.10	21,315,828
04 Aug 16	33.53000 +0.55	34.13	32.46	33.07	35,327,964
03 Aug 16	32.98000 -0.03	33.42	32.76	33.01	18,947,228
02 Aug 16	33.01000 +0.04	33.28	32.51	32.95	18,280,364
01 Aug 16	32.97000 -0.75	33.47	32.15	33.40	26,482,794
29 Jul 16	33.72000 -0.62	34.58	33.33	34.32	23,716,922
28 Jul 16	34.34000 +0.25	34.79	33.42	33.60	30,832,540
27 Jul 16	34.09000 -1.36	35.95	32.61	35.48	42,747,052
26 Jul 16	35.45000 +0.50	35.88	35.00	35.00	27,798,892
25 Jul 16	34.95000 -1.68	35.99	34.30	35.98	48,383,000
22 Jul 16	36.63000 -2.04	38.45	36.39	38.20	58,218,196
21 Jul 16	38.67000 +0.80	38.98	36.88	37.61	61,058,272
20 Jul 16	37.87000 -0.44	38.43	37.58	38.20	33,403,456
19 Jul 16	38.31000 -0.39	39.60	37.55	38.51	52,995,152
18 Jul 16	38.70000 +0.00	39.78	37.71	38.00	68,799,968
15 Jul 16	38.70000 +1.63	39.60	36.53	36.69	85,850,784
14 Jul 16	37.07000 +1.14	37.32	35.38	36.00	60,180,032
13 Jul 16	35.93000 +0.23	36.69	35.35	36.07	56,707,504
12 Jul 16	35.70000 -1.69	36.28	34.00	36.00	88,472,496
08 Jul 16	37.39000 -0.26	39.80	37.37	38.55	139,207,264
07 Jul 16	37.65000 +3.42	37.65	34.54	34.65	131,471,920
06 Jul 16	34.23000 -0.44	35.17	33.85	34.19	51,016,408
05 Jul 16	34.67000 +0.52	35.49	33.64	34.30	70,563,136
04 Jul 16	34.15000 +0.69	34.65	32.60	32.90	49,526,732
01 Jul 16	33.46000 +0.01	34.13	33.22	33.60	42,453,716
30 Jun 16	33.45000 -0.95	34.18	32.70	33.95	58,505,568
29 Jun 16	34.40000 +2.60	34.90	32.03	32.03	91,346,128
28 Jun 16	31.80000 -0.65	32.24	31.36	32.15	36,015,852
27 Jun 16	32.45000 +0.25	32.58	31.30	31.80	44,200,260
24 Jun 16	32.20000 -34.66	33.99	30.80	33.40	47,729,608
23 Jun 16	66.86000 -2.13	68.54	66.70	68.04	19,484,580
22 Jun 16	68.99000 +0.46	68.99	66.41	67.50	22,079,366
21 Jun 16	68.53000 -2.97	73.53	68.03	72.80	38,792,096
20 Jun 16	71.50000 +2.15	71.75	69.01	70.49	36,910,800
17 Jun 16	69.35000 -0.77	70.54	68.02	69.70	29,164,484
16 Jun 16	70.12000 +1.74	72.37	68.04	68.50	47,365,816
15 Jun 16	68.38000 +4.08	70.68	63.02	63.05	38,488,076
14 Jun 16	64.30000 -0.90	66.49	63.63	64.48	21,602,880
13 Jun 16	65.20000 -4.86	69.69	65.20	68.75	35,395,944
08 Jun 16	70.06000 +4.06	72.20	65.30	65.50	49,592,228
07 Jun 16	66.00000 -0.83	67.19	65.53	67.00	20,724,126
06 Jun 16	66.83000 +0.70	67.00	65.40	66.30	23,136,292
03 Jun 16	66.13000 +0.90	67.38	65.03	65.50	26,740,674
02 Jun 16	65.23000 -0.40	66.65	64.41	65.15	22,813,872
01 Jun 16	65.63000 +1.63	68.48	63.71	64.05	36,616,792
31 May 16	64.00000 +2.72	64.28	61.53	61.87	25,246,212
30 May 16	61.28000 -0.32	62.19	60.18	60.32	19,090,468
27 May 16	61.60000 -3.63	65.79	60.71	64.53	28,788,984
26 May 16	65.23000 +0.08	65.50	61.80	65.14	30,920,266
25 May 16	65.15000 -3.07	69.33	64.20	68.38	35,070,904
24 May 16	68.22000 -2.13	70.35	67.01	69.55	32,263,464
23 May 16	70.35000 +1.55	70.98	67.21	69.80	37,422,440
20 May 16	68.80000 -1.48	73.28	67.17	70.88	48,576,956
19 May 16	70.28000 +2.48	71.58	67.23	68.03	45,511,508
18 May 16	67.80000 -2.66	69.91	65.20	68.51	41,985,520
17 May 16	70.46000 +0.00	75.30	69.93	70.30	55,038,388
16 May 16	70.46000 +1.44	71.55	67.64	68.45	45,010,552
13 May 16	69.02000 +1.24	71.17	66.02	66.93	55,043,976
12 May 16	67.78000 +5.46	68.37	60.28	61.00	52,649,488
11 May 16	62.32000 -0.19	65.27	62.00	63.53	32,710,314
10 May 16	62.51000 -3.56	65.40	60.75	65.40	35,270,256
09 May 16	66.07000 -1.53	68.60	62.40	66.99	44,332,168
06 May 16	67.60000 -1.71	72.79	67.50	68.93	59,907,928
05 May 16	69.31000 +2.65	70.00	65.80	66.00	41,704,368
04 May 16	66.66000 +0.18	69.08	65.82	66.09	47,759,536
03 May 16	66.48000 +4.25	67.30	61.24	62.30	48,967,828
29 Apr 16	62.23000 +1.23	63.55	60.08	60.15	47,163,108
28 Apr 16	61.00000 +1.45	61.87	56.97	59.80	44,242,128
27 Apr 16	59.55000 +0.35	62.10	59.01	59.40	41,615,052
26 Apr 16	59.20000 +1.37	60.87	56.91	57.01	40,866,940
25 Apr 16	57.83000 -1.56	59.89	55.58	58.70	33,907,096
22 Apr 16	59.39000 +3.74	59.90	54.03	54.79	43,133,272
21 Apr 16	55.65000 -5.50	60.53	55.30	59.94	46,016,632
20 Apr 16	61.15000 +1.85	62.88	57.75	59.50	66,499,540
19 Apr 16	59.30000 +0.80	60.70	58.10	58.10	39,666,312
18 Apr 16	58.50000 +3.02	60.00	54.54	54.66	47,023,412
15 Apr 16	55.48000 -0.27	55.99	53.80	55.56	25,654,044
14 Apr 16	55.75000 +0.70	56.58	54.50	55.22	24,899,216
13 Apr 16	55.05000 +0.26	56.68	54.84	54.93	31,752,568
12 Apr 16	54.79000 -4.55	58.80	53.50	58.30	43,856,800
11 Apr 16	59.34000 +0.62	60.48	57.55	60.48	38,190,568
08 Apr 16	58.72000 +0.72	59.20	56.83	57.42	38,812,928
07 Apr 16	58.00000 +1.68	60.61	55.40	56.00	49,529,112
06 Apr 16	56.32000 +2.60	57.99	52.50	52.70	40,845,420
05 Apr 16	53.72000 +1.33	55.63	52.67	53.50	38,984,220
01 Apr 16	52.39000 +1.15	52.48	49.88	50.97	33,615,904
31 Mar 16	51.24000 -0.03	53.35	50.90	52.69	52,069,828
30 Mar 16	51.27000 +4.66	51.27	47.20	47.20	47,353,828
29 Mar 16	46.61000 -1.08	48.15	45.50	47.10	29,626,730
28 Mar 16	47.69000 +1.99	49.80	46.52	46.90	48,021,748
25 Mar 16	45.70000 -0.86	47.45	44.86	47.10	31,301,970
24 Mar 16	46.56000 +1.10	48.82	44.00	44.70	44,371,916
23 Mar 16	45.46000 -1.36	45.81	44.12	45.60	37,658,088
21 Mar 16	46.82000 +0.83	46.94	45.06	46.56	40,285,856
18 Mar 16	45.99000 +0.67	47.26	44.70	45.27	54,555,540
17 Mar 16	45.32000 +4.12	45.32	41.21	41.52	49,135,616
16 Mar 16	41.20000 +0.86	42.17	39.85	41.21	34,297,368
15 Mar 16	40.34000 +0.30	42.59	39.40	39.70	40,624,160
14 Mar 16	40.04000 +2.86	40.85	38.19	38.19	33,337,288
11 Mar 16	37.18000 -0.88	38.15	36.50	37.10	17,333,504
10 Mar 16	38.06000 +0.55	39.20	37.00	37.80	23,794,380
09 Mar 16	37.51000 -1.58	39.54	37.29	37.73	23,763,210
08 Mar 16	39.09000 +2.24	40.00	34.40	36.99	34,389,664
07 Mar 16	36.85000 +0.90	37.64	36.30	36.80	15,082,704
04 Mar 16	35.95000 -2.76	39.50	35.50	38.79	23,791,698
03 Mar 16	38.71000 -0.26	40.47	38.43	38.50	25,960,344
02 Mar 16	38.97000 +1.95	39.81	36.20	36.80	26,272,296
01 Mar 16	37.02000 +1.14	37.48	34.40	35.90	23,987,668
29 Feb 16	35.88000 -3.99	39.48	35.88	39.48	25,472,408
26 Feb 16	39.87000 -0.82	41.47	38.11	41.14	24,346,328
25 Feb 16	40.69000 -3.99	46.30	40.21	45.80	36,143,520
24 Feb 16	44.68000 -0.11	45.10	43.51	44.00	21,245,286
23 Feb 16	44.79000 -2.05	46.84	43.70	46.80	33,401,258
22 Feb 16	46.84000 +2.24	47.50	44.24	45.10	36,309,804
19 Feb 16	44.60000 +0.02	45.45	43.55	44.60	20,936,852
18 Feb 16	44.58000 -0.65	47.23	44.50	45.65	28,462,980
17 Feb 16	45.23000 -0.39	45.99	44.05	45.28	27,378,540
16 Feb 16	45.62000 +0.85	46.20	43.74	44.60	36,529,380
15 Feb 16	44.77000 +1.87	45.78	41.03	41.55	34,350,324
05 Feb 16	42.90000 -0.07	45.80	42.60	45.30	42,639,384
04 Feb 16	42.97000 +3.91	42.97	38.80	39.34	40,750,944
03 Feb 16	39.06000 +2.06	39.59	36.08	36.15	31,826,812
02 Feb 16	37.00000 +1.00	38.50	35.63	36.20	28,417,188
01 Feb 16	36.00000 -0.78	38.18	34.60	36.99	40,137,656
29 Jan 16	36.78000 +3.34	36.78	32.50	33.10	38,304,036
28 Jan 16	33.44000 -3.71	36.89	33.44	36.30	22,037,828
27 Jan 16	37.15000 -1.78	39.50	35.04	38.92	30,974,094
26 Jan 16	38.93000 -4.33	42.55	38.93	42.50	27,220,608
25 Jan 16	43.26000 -0.62	45.25	42.50	44.50	22,166,162
22 Jan 16	43.88000 +0.00	45.15	41.20	43.69	29,086,828
21 Jan 16	43.88000 -4.88	49.19	43.88	47.35	39,061,744
20 Jan 16	48.76000 +0.36	50.72	47.52	47.88	35,473,124
19 Jan 16	48.40000 +2.00	48.48	46.05	46.25	33,971,572
18 Jan 16	46.40000 +0.08	47.50	44.13	44.60	33,646,104
15 Jan 16	46.32000 -0.98	48.64	46.00	46.20	44,490,320
14 Jan 16	47.30000 +4.30	47.30	40.05	40.50	41,116,420
13 Jan 16	43.00000 -1.82	45.50	42.05	44.90	30,705,328
12 Jan 16	44.82000 +1.86	45.80	42.81	44.10	32,635,240
11 Jan 16	42.96000 -2.25	46.38	41.50	42.50	31,506,958
08 Jan 16	45.21000 -2.04	47.73	42.53	47.50	35,584,296
07 Jan 16	47.25000 -5.25	50.60	47.25	50.60	7,668,038
06 Jan 16	52.50000 +1.44	52.52	48.05	51.71	35,820,440
05 Jan 16	51.06000 -5.58	53.50	50.98	50.98	38,122,596
04 Jan 16	56.64000 -6.29	63.00	56.64	63.00	30,200,472
31 Dec 15	62.93000 -0.28	66.97	62.35	63.22	37,033,808
30 Dec 15	63.21000 -0.67	64.48	61.66	63.84	30,132,370
29 Dec 15	63.88000 +4.73	64.99	58.80	59.40	44,537,720
28 Dec 15	59.15000 -1.65	61.88	58.98	60.00	22,442,044
25 Dec 15	60.80000 +1.90	62.98	59.32	59.32	33,844,576
24 Dec 15	58.90000 -0.55	60.50	57.52	59.10	20,185,116
23 Dec 15	59.45000 -0.69	62.00	58.87	60.09	27,767,040
22 Dec 15	60.14000 +0.17	60.50	58.53	60.01	21,101,780
21 Dec 15	59.97000 -3.02	62.77	59.01	62.03	33,701,516
18 Dec 15	62.99000 +2.00	66.10	60.65	60.80	48,297,184
17 Dec 15	60.99000 +0.59	63.15	60.00	60.77	34,922,572
16 Dec 15	60.40000 -2.35	62.75	60.04	61.87	33,462,596
15 Dec 15	62.75000 +3.70	64.00	58.31	58.68	42,420,324
14 Dec 15	59.05000 -0.87	60.26	55.90	58.68	40,295,768
11 Dec 15	59.92000 -3.28	64.39	59.51	62.01	41,697,308
10 Dec 15	63.20000 +0.50	65.40	60.80	62.99	64,389,984
09 Dec 15	62.70000 +5.70	62.70	56.00	57.00	60,992,272
08 Dec 15	57.00000 +3.61	58.18	52.03	52.55	50,564,856
07 Dec 15	53.39000 +3.89	54.45	49.02	50.65	50,853,824
04 Dec 15	49.50000 -0.33	50.34	47.60	49.40	45,600,824
03 Dec 15	49.83000 +4.53	49.83	46.10	46.30	59,173,544
02 Dec 15	45.30000 +1.22	46.85	42.00	43.49	32,484,552
01 Dec 15	44.08000 -3.33	47.39	42.67	47.39	38,645,216
30 Nov 15	47.41000 +4.31	47.41	43.01	44.25	35,333,692
27 Nov 15	43.10000 -2.56	46.63	42.23	45.00	27,298,242
26 Nov 15	45.66000 -2.25	47.71	44.85	47.70	33,477,602
25 Nov 15	47.91000 +0.08	48.47	47.01	47.83	23,479,204
24 Nov 15	47.83000 +1.39	48.64	46.35	47.16	30,023,678
23 Nov 15	46.44000 -4.46	51.80	45.81	50.01	54,842,652
20 Nov 15	50.90000 +1.40	54.45	49.32	50.90	65,722,692
19 Nov 15	49.50000 +4.50	49.50	44.00	45.60	52,619,764
18 Nov 15	45.00000 -1.00	47.50	44.00	46.80	36,037,396
17 Nov 15	46.00000 +0.28	49.49	45.78	47.60	41,371,100
16 Nov 15	45.72000 -0.11	46.68	44.50	44.50	26,876,610
13 Nov 15	45.83000 -0.33	50.00	44.30	45.45	54,606,456
12 Nov 15	46.16000 -0.75	48.50	44.09	45.88	48,760,716
11 Nov 15	46.91000 +1.23	48.98	45.58	47.80	50,761,904
10 Nov 15	45.68000 +4.15	45.68	40.68	41.00	42,909,248
09 Nov 15	41.53000 +3.16	42.18	37.40	37.61	45,569,880
06 Nov 15	38.37000 +1.32	38.99	36.50	36.65	43,114,616
05 Nov 15	37.05000 +0.53	39.85	36.55	37.50	59,518,360
04 Nov 15	36.52000 +3.32	36.52	32.89	33.35	42,859,272
03 Nov 15	33.20000 +0.50	34.42	32.11	32.30	38,542,208
02 Nov 15	32.70000 -1.36	35.42	32.10	32.20	52,553,184
30 Oct 15	34.06000 +2.70	34.50	30.80	31.00	60,641,824
29 Oct 15	31.36000 +0.43	33.78	30.58	33.00	37,366,912
28 Oct 15	30.93000 +0.55	31.99	29.70	30.00	41,225,384
27 Oct 15	30.38000 -0.75	30.87	28.30	30.11	31,331,230
26 Oct 15	31.13000 +1.29	31.94	29.08	30.00	43,372,856
23 Oct 15	29.84000 +0.96	30.75	28.66	29.70	39,862,416
22 Oct 15	28.88000 +1.16	29.10	26.85	27.65	38,660,756
21 Oct 15	27.72000 -3.08	31.50	27.72	30.79	43,988,412
20 Oct 15	30.80000 -0.71	31.05	30.20	31.00	28,964,316
19 Oct 15	31.51000 +1.75	32.30	28.66	29.50	49,157,276
16 Oct 15	29.76000 +0.44	32.00	29.51	30.21	44,064,116
15 Oct 15	29.32000 +0.67	29.77	28.18	28.33	31,314,624
14 Oct 15	28.65000 -1.02	29.90	28.41	29.60	41,108,640
13 Oct 15	29.67000 +2.05	30.00	26.92	27.01	44,477,592
12 Oct 15	27.62000 +0.84	29.38	26.70	26.78	45,770,840
09 Oct 15	26.78000 -0.12	27.36	26.15	26.52	38,231,768
08 Oct 15	26.90000 +1.72	27.50	25.60	26.24	38,723,604
30 Sep 15	25.18000 -0.80	27.23	24.68	26.62	33,099,112
29 Sep 15	25.98000 -0.07	27.88	25.03	25.51	44,295,020
28 Sep 15	26.05000 +1.06	26.40	23.70	24.80	41,366,812
25 Sep 15	24.99000 -0.59	26.20	23.67	25.30	48,185,296
24 Sep 15	25.58000 -0.90	26.50	25.01	26.49	55,554,184
23 Sep 15	26.48000 +2.33	26.57	23.93	23.99	70,007,632
22 Sep 15	24.15000 -0.95	25.20	23.93	24.70	49,956,008
21 Sep 15	25.10000 +1.90	25.31	22.31	22.38	64,948,740
18 Sep 15	23.20000 +1.47	23.90	22.30	22.62	74,074,576
17 Sep 15	21.73000 +1.98	21.73	21.18	21.50	20,599,260
16 Sep 15	19.75000 +1.80	19.75	18.26	18.50	32,663,882
15 Sep 15	17.95000 -1.99	19.50	17.95	19.14	28,173,648
14 Sep 15	19.94000 -2.21	22.48	19.94	22.27	27,714,648
11 Sep 15	22.15000 +0.80	22.49	21.20	21.65	29,872,504
10 Sep 15	21.35000 -0.87	22.88	21.00	21.40	37,821,784
09 Sep 15	22.22000 +2.02	22.22	20.80	20.80	45,374,784
08 Sep 15	20.20000 +1.84	20.20	18.02	18.38	26,969,172
07 Sep 15	18.36000 +0.41	19.75	17.88	18.31	27,528,424
02 Sep 15	17.95000 -0.46	19.78	16.98	17.01	27,748,314
01 Sep 15	18.41000 -2.04	19.98	18.41	19.81	24,759,402
31 Aug 15	20.45000 -0.44	21.69	19.78	20.06	37,113,816
28 Aug 15	20.89000 +1.53	21.11	19.75	20.58	48,082,752
27 Aug 15	19.36000 +1.76	19.36	18.38	18.60	44,028,272
26 Aug 15	17.60000 +0.28	18.95	16.70	17.45	34,338,324
25 Aug 15	17.32000 -1.92	18.28	17.32	17.33	20,879,492
24 Aug 15	19.24000 -2.14	20.88	19.24	20.88	17,054,840
21 Aug 15	21.38000 -1.92	23.29	21.02	22.67	23,725,896
20 Aug 15	23.30000 -2.29	25.34	23.30	24.96	18,558,960
19 Aug 15	25.59000 +0.53	25.88	22.55	23.99	28,829,506
18 Aug 15	25.06000 -2.78	27.70	25.06	27.40	28,812,376
17 Aug 15	27.84000 +0.57	28.87	26.40	26.68	26,587,272
14 Aug 15	27.27000 -1.10	28.68	26.89	28.48	28,333,450
13 Aug 15	28.37000 +1.23	28.70	26.78	27.00	38,492,940
12 Aug 15	27.14000 -1.01	28.47	26.86	28.00	39,882,040
11 Aug 15	28.15000 +1.92	28.85	25.89	26.00	57,806,528
10 Aug 15	26.23000 +1.29	26.98	24.33	24.94	46,376,748
07 Aug 15	24.94000 +1.39	25.84	24.13	25.00	51,778,180
06 Aug 15	23.55000 +2.14	23.55	20.70	21.00	26,878,016
05 Aug 15	21.41000 +0.70	22.30	20.50	20.67	32,095,084
04 Aug 15	20.71000 +1.88	20.71	18.90	18.90	22,395,492
03 Aug 15	18.83000 -1.90	20.39	18.66	20.31	19,415,844
31 Jul 15	20.73000 -0.16	21.84	20.00	20.70	21,189,680
30 Jul 15	20.89000 -0.57	22.50	20.45	21.38	25,663,848
29 Jul 15	21.46000 +1.30	21.54	19.75	20.70	21,710,038
28 Jul 15	20.16000 -0.77	21.61	18.90	19.86	25,588,384
27 Jul 15	20.93000 -2.32	23.69	20.93	22.80	32,430,592
24 Jul 15	23.25000 +0.00	24.38	23.00	23.80	54,606,276
23 Jul 15	23.25000 +2.11	23.25	22.60	23.23	30,042,284
22 Jul 15	21.14000 +1.92	21.14	21.14	21.14	2,552,448
21 Jul 15	19.22000 +1.75	19.22	19.22	19.22	403,183
20 Jul 15	17.47000 +1.59	17.47	17.47	17.47	390,313
06 Jul 15	15.88000 -1.76	19.40	15.88	19.40	28,437,964
03 Jul 15	17.64000 -1.96	19.88	17.64	18.37	20,900,028
02 Jul 15	19.60000 -2.18	21.65	19.60	21.65	21,609,970
01 Jul 15	21.78000 -2.42	24.54	21.78	23.90	18,881,032
30 Jun 15	24.20000 +0.99	24.38	20.89	21.53	24,289,420
29 Jun 15	23.21000 -2.58	26.68	23.21	26.68	17,481,672
26 Jun 15	25.79000 -2.87	28.00	25.79	28.00	14,074,976
25 Jun 15	28.66000 -1.98	30.80	28.10	30.64	14,379,432
24 Jun 15	30.64000 +0.41	31.50	29.92	30.54	16,194,680
23 Jun 15	30.23000 +1.08	30.30	27.03	29.33	12,550,041
19 Jun 15	29.15000 -2.45	31.98	28.44	30.60	14,420,876
18 Jun 15	31.60000 -2.40	33.69	31.12	33.02	14,359,588
17 Jun 15	34.00000 +3.00	34.00	30.17	31.05	15,446,057
16 Jun 15	31.00000 -2.20	32.94	30.55	32.62	18,736,704
15 Jun 15	33.20000 -2.40	36.16	32.75	35.50	21,708,416
12 Jun 15	35.60000 +0.49	36.94	34.75	35.40	21,665,864
11 Jun 15	35.11000 +0.50	35.99	33.70	34.12	19,305,044
10 Jun 15	34.61000 +0.13	35.42	33.53	34.00	17,637,292
09 Jun 15	34.48000 +0.32	35.83	33.30	33.50	18,726,592
08 Jun 15	34.16000 -1.79	36.37	33.30	36.01	30,074,186
05 Jun 15	35.95000 +0.31	38.68	35.88	37.00	41,886,396
04 Jun 15	35.64000 +3.24	35.64	30.26	32.51	35,290,244
03 Jun 15	32.40000 -0.55	34.06	31.63	32.30	26,875,800
02 Jun 15	32.95000 +1.00	34.29	31.40	31.90	31,573,064
01 Jun 15	31.95000 +2.14	32.20	30.06	31.00	45,443,888
29 May 15	29.81000 +2.71	29.81	25.98	27.40	46,462,648
28 May 15	27.10000 -1.50	30.84	26.80	28.60	34,353,944
27 May 15	28.60000 -0.39	29.09	28.00	29.09	23,541,492
26 May 15	28.99000 +1.03	29.33	27.33	28.05	34,201,712
25 May 15	27.96000 +0.32	28.19	27.13	27.25	24,873,426
22 May 15	27.64000 -0.62	28.26	27.10	28.26	28,318,968
21 May 15	28.26000 +1.31	28.91	26.45	27.00	38,031,176
20 May 15	26.95000 +2.44	26.96	25.10	26.80	40,220,828
12 May 15	24.51000 +0.26	24.75	23.97	24.40	16,989,472
11 May 15	24.25000 +0.80	24.29	23.59	23.69	12,143,172
08 May 15	23.45000 +0.97	23.50	22.66	23.05	10,677,999
07 May 15	22.48000 -1.42	24.08	22.40	23.95	11,605,497
06 May 15	23.90000 -0.64	25.14	23.51	24.58	11,457,142
05 May 15	24.54000 -1.40	25.67	24.25	25.67	14,921,152
04 May 15	25.94000 +1.26	26.10	24.72	24.75	23,475,236
30 Apr 15	24.68000 -0.85	25.83	24.65	25.54	12,718,365
29 Apr 15	25.53000 +1.33	25.56	23.95	23.95	17,545,888
28 Apr 15	24.20000 -1.06	25.63	24.12	25.27	15,221,197
27 Apr 15	25.26000 -0.23	26.18	24.91	25.74	17,373,480
24 Apr 15	25.49000 -0.87	26.18	25.20	25.79	19,078,058
23 Apr 15	26.36000 +0.88	26.62	25.52	25.73	29,122,684
22 Apr 15	25.48000 +0.94	25.77	24.93	24.95	19,907,664
21 Apr 15	24.54000 +0.88	24.58	23.47	23.56	13,727,648
20 Apr 15	23.66000 -0.72	24.38	23.46	24.38	14,959,721
17 Apr 15	24.38000 +0.32	24.65	24.12	24.12	13,213,076
16 Apr 15	24.06000 +0.17	24.55	23.31	23.60	10,800,927
15 Apr 15	23.89000 -1.27	25.08	23.88	25.08	13,415,584
14 Apr 15	25.16000 -0.75	25.80	24.80	25.80	17,508,314
13 Apr 15	25.91000 +0.13	26.15	25.20	25.68	19,469,396
10 Apr 15	25.78000 +1.16	25.99	24.21	24.40	19,534,638
09 Apr 15	24.62000 -0.79	25.59	23.81	25.59	20,489,732
08 Apr 15	25.41000 -1.28	26.68	25.20	26.68	25,100,510
07 Apr 15	26.69000 +0.04	27.23	26.03	26.70	25,946,068
03 Apr 15	26.65000 +0.68	27.26	25.97	26.45	32,801,168
02 Apr 15	25.97000 +0.46	26.49	25.04	26.08	37,924,048
01 Apr 15	25.51000 +1.31	26.26	24.75	24.75	32,760,820
31 Mar 15	24.20000 +0.02	24.72	24.03	24.22	16,277,270
30 Mar 15	24.18000 -0.35	24.49	24.03	24.49	16,105,688
27 Mar 15	24.53000 +0.11	24.74	24.10	24.39	13,567,925
26 Mar 15	24.42000 -0.59	25.78	24.00	24.75	30,638,712
25 Mar 15	25.01000 -0.25	25.42	24.29	24.82	29,179,912
24 Mar 15	25.26000 +2.03	25.45	23.50	23.77	44,823,524
23 Mar 15	23.23000 +0.34	23.58	22.97	23.01	21,102,184
20 Mar 15	22.89000 -0.19	23.28	22.41	22.94	17,778,924
19 Mar 15	23.08000 -0.21	24.09	22.71	23.30	26,583,298
18 Mar 15	23.29000 +0.60	23.61	22.43	22.70	24,709,920
17 Mar 15	22.69000 +0.23	23.50	22.33	22.50	23,949,202
16 Mar 15	22.46000 +0.45	22.66	21.70	22.00	16,989,844
13 Mar 15	22.01000 +0.09	22.18	21.40	21.78	15,540,522
12 Mar 15	21.92000 +0.61	22.03	20.55	21.46	19,457,532
11 Mar 15	21.31000 -0.84	22.19	21.12	22.01	16,493,140
10 Mar 15	22.15000 +0.24	22.60	21.90	22.00	15,405,069
09 Mar 15	21.91000 -0.10	22.28	21.52	21.80	14,963,221
06 Mar 15	22.01000 -1.54	23.30	21.90	23.20	32,727,238
05 Mar 15	23.55000 +1.84	23.88	21.44	21.66	43,379,772
04 Mar 15	21.71000 -0.13	22.18	21.52	21.85	20,053,340
03 Mar 15	21.84000 -0.96	23.16	21.74	22.22	35,488,416
02 Mar 15	22.80000 +0.95	23.45	21.80	21.89	48,906,668
27 Feb 15	21.85000 +0.29	21.92	21.00	21.58	35,600,960
26 Feb 15	21.56000 +1.56	22.00	19.81	19.98	55,509,924
25 Feb 15	20.00000 -0.78	21.48	19.85	21.47	38,322,612
17 Feb 15	20.78000 +1.89	20.78	18.96	19.18	42,966,988
16 Feb 15	18.89000 +1.11	19.25	17.78	17.78	28,743,588
13 Feb 15	17.78000 +0.31	17.83	17.38	17.56	9,889,946
12 Feb 15	17.47000 +0.04	17.53	17.25	17.39	5,136,459
11 Feb 15	17.43000 +0.45	17.51	17.12	17.20	6,028,413
10 Feb 15	16.98000 +0.34	17.06	16.65	16.65	3,140,192
09 Feb 15	16.64000 -0.37	17.13	16.60	16.84	4,647,889
06 Feb 15	17.01000 -0.68	17.76	16.95	17.76	7,064,684
05 Feb 15	17.69000 -0.33	18.21	17.65	18.20	8,913,535
04 Feb 15	18.02000 +0.00	18.34	18.01	18.05	8,314,230
03 Feb 15	18.02000 +0.25	18.02	17.77	17.85	6,199,884
02 Feb 15	17.77000 +0.04	17.95	17.25	17.55	6,323,070
30 Jan 15	17.73000 -0.37	18.47	17.68	18.26	9,165,296
29 Jan 15	18.10000 -0.65	18.50	18.02	18.50	13,266,306
28 Jan 15	18.75000 +0.58	19.29	18.21	18.54	34,660,316
27 Jan 15	18.17000 +0.62	18.17	17.44	17.70	19,221,272
26 Jan 15	17.55000 +0.30	17.60	17.20	17.30	8,311,314
23 Jan 15	17.25000 -0.35	17.86	17.23	17.75	11,758,876
22 Jan 15	17.60000 +0.56	17.60	17.00	17.06	15,147,625
21 Jan 15	17.04000 +0.35	17.14	16.61	16.69	9,744,197
20 Jan 15	16.69000 +0.49	16.77	16.25	16.25	7,675,116
19 Jan 15	16.20000 -0.76	17.14	15.78	16.65	9,096,898
16 Jan 15	16.96000 +0.16	17.04	16.60	16.79	5,327,170
15 Jan 15	16.80000 -0.16	17.29	16.70	16.96	6,610,950
14 Jan 15	16.96000 -0.49	17.50	16.93	17.40	11,310,960
13 Jan 15	17.45000 +0.87	17.48	16.65	16.80	18,816,678
12 Jan 15	16.58000 +0.67	17.38	15.54	15.90	16,349,485
09 Jan 15	15.91000 +0.10	16.29	15.83	15.91	7,202,547
08 Jan 15	15.81000 -0.24	16.13	15.58	16.05	5,565,435
07 Jan 15	16.05000 -0.14	16.50	15.90	16.19	7,992,009
06 Jan 15	16.19000 +0.21	16.30	15.66	15.89	9,341,199
05 Jan 15	15.98000 +0.90	16.00	14.93	15.00	12,438,713
31 Dec 14	15.08000 -0.83	15.96	14.51	15.61	16,721,826
30 Dec 14	15.91000 -1.02	16.88	15.60	16.88	12,931,716
29 Dec 14	16.93000 -0.68	17.58	16.87	17.58	7,133,572
26 Dec 14	17.61000 +0.07	17.80	17.48	17.60	4,676,833
25 Dec 14	17.54000 +0.05	17.63	17.37	17.55	3,371,955
24 Dec 14	17.49000 +0.17	17.57	17.31	17.36	3,235,585
23 Dec 14	17.32000 +0.17	17.64	17.16	17.16	3,952,357
22 Dec 14	17.15000 -0.91	18.00	17.09	17.90	8,191,061
19 Dec 14	18.06000 -0.19	18.31	17.84	18.10	6,644,020
18 Dec 14	18.25000 -0.19	18.88	18.17	18.41	8,961,408
17 Dec 14	18.44000 -0.15	18.59	18.02	18.55	8,263,808
16 Dec 14	18.59000 -0.27	18.88	18.50	18.85	6,729,447
15 Dec 14	18.86000 -0.14	18.96	18.64	18.90	6,761,594
12 Dec 14	19.00000 +0.28	19.15	18.52	18.71	8,667,048
11 Dec 14	18.72000 +0.24	18.87	18.24	18.51	7,583,640
10 Dec 14	18.48000 +0.58	18.50	17.72	17.81	9,217,706
09 Dec 14	17.90000 -1.44	19.18	17.86	19.18	19,879,636
08 Dec 14	19.34000 -0.46	20.14	19.21	19.59	18,011,794
05 Dec 14	19.80000 -1.09	20.97	19.00	20.89	17,583,428
04 Dec 14	20.89000 +0.01	21.49	20.50	20.86	20,142,156
03 Dec 14	20.88000 +0.80	21.66	19.59	20.00	23,984,938
02 Dec 14	20.08000 -0.02	20.27	19.91	20.00	8,758,399
01 Dec 14	20.10000 -0.34	20.58	19.93	20.49	8,721,887
28 Nov 14	20.44000 -0.06	20.96	20.08	20.30	18,443,694
27 Nov 14	20.50000 +1.29	21.00	19.27	19.27	24,746,032
26 Nov 14	19.21000 -0.29	19.58	19.06	19.53	9,178,088
25 Nov 14	19.50000 +0.73	19.56	18.60	18.80	14,365,189
24 Nov 14	18.77000 +0.26	18.89	18.54	18.74	6,405,700
21 Nov 14	18.51000 +0.09	18.57	18.37	18.38	3,574,953
20 Nov 14	18.42000 -0.19	18.69	18.40	18.62	3,896,900
19 Nov 14	18.61000 -0.24	18.90	18.41	18.79	5,055,623
18 Nov 14	18.85000 +0.05	19.15	18.68	18.85	6,574,107
17 Nov 14	18.80000 +0.04	19.21	18.50	18.77	9,929,463
14 Nov 14	18.76000 +1.01	19.36	17.78	17.80	15,933,246
13 Nov 14	17.75000 -0.33	18.08	17.52	18.07	5,880,704
12 Nov 14	18.08000 +0.36	18.19	17.66	17.73	4,101,495
11 Nov 14	17.72000 -0.52	18.34	17.60	18.27	6,590,204
10 Nov 14	18.24000 -0.22	18.54	17.99	18.47	7,098,242
07 Nov 14	18.46000 -0.78	19.21	18.40	19.21	8,999,601
06 Nov 14	19.24000 +0.24	19.37	18.79	18.99	9,197,682
04 Nov 14	19.00000 +0.13	19.06	18.72	18.86	6,308,211
03 Nov 14	18.87000 +0.24	18.94	18.58	18.62	5,171,837
31 Oct 14	18.63000 -0.20	18.91	18.40	18.76	4,278,860
30 Oct 14	18.83000 -0.19	19.11	18.75	19.03	4,716,866
29 Oct 14	19.02000 +0.26	19.15	18.61	18.86	6,953,108
28 Oct 14	18.76000 +0.44	18.78	18.33	18.33	4,190,959
27 Oct 14	18.32000 +0.15	18.40	17.95	17.95	2,776,774
24 Oct 14	18.17000 -0.13	18.40	18.09	18.30	4,318,579
23 Oct 14	18.30000 -0.65	18.98	18.18	18.80	7,120,206
22 Oct 14	18.95000 -0.86	19.95	18.78	19.78	11,023,389
21 Oct 14	19.81000 -0.84	20.63	19.80	20.63	8,850,796
20 Oct 14	20.65000 +0.42	20.68	20.02	20.30	12,967,778
17 Oct 14	20.23000 -0.09	20.42	19.60	20.21	10,389,260
16 Oct 14	20.32000 +0.19	20.68	19.73	19.98	14,987,563
15 Oct 14	20.13000 +0.10	20.17	19.63	20.04	7,240,563
14 Oct 14	20.03000 +0.10	20.18	19.80	19.87	5,234,409
13 Oct 14	19.93000 -0.41	20.22	19.67	20.22	5,296,881
10 Oct 14	20.34000 -0.45	20.79	20.25	20.79	7,018,989
09 Oct 14	20.79000 +0.67	20.84	20.23	20.23	12,311,718
08 Oct 14	20.12000 +0.36	20.16	19.70	19.87	7,037,106
30 Sep 14	19.76000 +0.19	19.86	19.60	19.66	5,246,835
29 Sep 14	19.57000 +0.07	19.72	19.41	19.52	4,987,384
26 Sep 14	19.50000 -0.22	19.85	19.41	19.55	6,002,154
25 Sep 14	19.72000 +0.41	19.75	19.20	19.20	8,841,159
24 Sep 14	19.31000 +0.42	19.50	18.69	18.89	7,050,949
23 Sep 14	18.89000 +0.15	18.97	18.74	18.74	3,718,105
22 Sep 14	18.74000 -0.44	19.20	18.60	19.18	5,006,666
19 Sep 14	19.18000 +0.29	19.36	18.81	18.90	6,122,770
18 Sep 14	18.89000 +0.00	18.96	18.38	18.70	6,914,807
17 Sep 14	18.89000 -1.10	19.95	18.18	19.93	17,082,120
16 Sep 14	19.99000 -0.83	21.15	19.90	20.82	7,757,313
15 Sep 14	20.82000 -0.24	21.16	20.68	21.06	4,738,749
12 Sep 14	21.06000 +0.46	21.08	20.49	20.58	5,140,922
11 Sep 14	20.60000 -0.24	21.01	20.52	20.85	6,357,138
10 Sep 14	20.84000 -0.39	21.14	20.78	21.10	6,291,167
09 Sep 14	21.23000 +0.13	21.25	20.96	21.10	5,420,468
05 Sep 14	21.10000 -0.13	21.40	20.98	21.24	6,587,132
04 Sep 14	21.23000 -0.28	21.65	21.20	21.52	6,640,279
03 Sep 14	21.51000 +0.14	21.59	21.17	21.35	6,382,043
02 Sep 14	21.37000 +0.25	21.45	20.51	20.90	6,800,675
01 Sep 14	21.12000 +0.24	21.28	20.80	20.89	4,040,760
29 Aug 14	20.88000 +0.21	20.98	20.58	20.66	2,210,446
28 Aug 14	20.67000 -0.47	21.15	20.48	21.15	4,300,407
27 Aug 14	21.14000 +0.00	21.40	21.00	21.12	3,627,940
26 Aug 14	21.14000 -1.13	22.47	20.78	22.27	8,895,943
25 Aug 14	22.27000 +0.44	23.00	22.19	22.20	8,531,310
22 Aug 14	21.83000 +0.21	21.89	21.30	21.58	5,484,887
21 Aug 14	21.62000 -0.67	22.50	20.83	22.26	6,556,328
20 Aug 14	22.29000 -0.27	22.72	22.27	22.56	4,199,215
19 Aug 14	22.56000 -0.02	22.86	22.27	22.59	7,044,936
18 Aug 14	22.58000 +0.45	22.66	22.10	22.12	6,375,882
15 Aug 14	22.13000 +0.33	22.27	21.61	21.76	3,912,155
14 Aug 14	21.80000 -0.07	22.25	21.80	21.90	4,650,636
13 Aug 14	21.87000 -0.36	22.40	21.50	22.29	6,797,654
12 Aug 14	22.23000 -0.55	22.68	22.18	22.68	8,204,039
11 Aug 14	22.78000 -0.12	22.95	22.28	22.60	7,577,387
08 Aug 14	22.90000 +0.28	23.03	22.11	22.62	7,742,190
07 Aug 14	22.62000 -0.32	23.37	22.61	22.99	7,868,260
06 Aug 14	22.94000 -0.20	23.15	22.50	23.15	6,949,064
05 Aug 14	23.14000 +0.79	23.54	22.15	22.35	10,211,059
04 Aug 14	22.35000 +0.34	22.48	21.78	22.00	7,195,529
01 Aug 14	22.01000 -0.49	23.12	21.88	22.36	9,457,238
31 Jul 14	22.50000 -0.03	23.30	21.80	22.30	13,600,940
30 Jul 14	22.53000 +1.74	22.87	20.44	20.58	18,489,876
29 Jul 14	20.79000 +0.72	21.18	19.67	20.08	14,490,013
28 Jul 14	20.07000 +0.38	20.39	19.56	19.62	10,654,052
25 Jul 14	19.69000 +0.55	20.03	19.16	19.29	6,913,286
24 Jul 14	19.14000 -0.39	19.70	18.50	19.50	5,974,441
23 Jul 14	19.53000 -0.34	19.95	19.28	19.90	8,263,572
22 Jul 14	19.87000 +1.13	20.28	18.74	18.74	14,400,999
21 Jul 14	18.74000 -0.06	19.26	18.41	18.78	4,220,561
18 Jul 14	18.80000 +0.33	19.24	18.30	18.43	6,965,000
17 Jul 14	18.47000 -0.28	18.70	18.15	18.45	5,275,050
16 Jul 14	18.75000 -1.13	19.58	17.90	19.50	15,610,686
15 Jul 14	19.88000 -0.57	20.38	19.50	20.30	11,683,684
14 Jul 14	20.45000 +1.15	20.82	19.19	19.45	15,815,762
11 Jul 14	19.30000 +0.15	19.65	18.80	18.93	7,224,395
10 Jul 14	19.15000 +0.20	19.68	18.74	19.15	9,290,143
09 Jul 14	18.95000 -0.39	19.88	18.87	19.00	14,216,977
08 Jul 14	19.34000 +0.86	19.39	17.88	18.30	15,382,909
07 Jul 14	18.48000 +0.03	19.19	18.29	18.45	9,902,579
04 Jul 14	18.45000 -18.05	19.60	17.58	18.18	14,285,972
03 Jul 14	36.50000 -0.32	37.67	36.21	36.89	3,867,225
02 Jul 14	36.82000 +0.82	36.98	35.42	36.18	4,020,495
01 Jul 14	36.00000 +0.00	37.87	35.59	35.94	7,071,419
30 Jun 14	36.00000 +0.16	36.00	34.78	35.74	3,985,805
27 Jun 14	35.84000 +2.18	36.80	33.85	34.40	7,470,764
26 Jun 14	33.66000 +0.91	33.90	32.31	32.66	3,642,628
25 Jun 14	32.75000 -0.49	33.20	31.88	33.20	3,248,043
24 Jun 14	33.24000 +1.01	34.27	32.23	32.55	5,500,380
23 Jun 14	32.23000 +1.85	33.40	30.43	30.47	6,392,094
20 Jun 14	30.38000 +0.73	30.70	29.32	29.80	1,867,987
19 Jun 14	29.65000 -1.36	31.35	28.68	30.95	3,136,800
18 Jun 14	31.01000 -0.05	31.68	30.84	31.00	2,864,667
17 Jun 14	31.06000 -0.67	32.43	31.00	31.74	4,424,065
16 Jun 14	31.73000 -1.12	32.65	31.70	32.50	6,403,511
13 Jun 14	32.85000 +2.99	32.85	29.63	29.75	8,425,448
12 Jun 14	29.86000 -0.67	30.69	29.82	30.50	2,775,060
11 Jun 14	30.53000 +0.04	30.56	29.81	30.10	3,024,642
10 Jun 14	30.49000 +0.58	30.70	28.72	29.93	5,034,958
09 Jun 14	29.91000 -3.09	33.00	29.70	33.00	8,974,768
10 Mar 14	33.00000 -2.20	35.20	32.75	34.00	5,596,195
07 Mar 14	35.20000 +0.30	37.88	34.17	34.39	6,465,817
06 Mar 14	34.90000 -0.88	35.58	33.40	35.06	7,256,225
05 Mar 14	35.78000 -0.95	36.50	34.83	36.20	8,339,058
04 Mar 14	36.73000 +2.73	37.40	33.20	33.22	13,065,828
03 Mar 14	34.00000 +1.42	35.20	32.50	34.29	10,680,513
28 Feb 14	32.58000 +2.96	32.58	28.90	29.00	10,754,856
27 Feb 14	29.62000 +0.82	31.30	28.80	28.80	10,000,752
26 Feb 14	28.80000 +2.04	29.14	26.40	26.40	9,242,066
25 Feb 14	26.76000 -2.08	29.65	25.96	28.87	8,474,053
24 Feb 14	28.84000 +0.18	28.90	27.82	28.60	3,031,213
21 Feb 14	28.66000 +0.38	28.78	28.00	28.27	3,240,196
20 Feb 14	28.28000 -1.26	29.57	28.00	29.45	5,136,647
19 Feb 14	29.54000 -0.16	29.75	28.87	29.47	4,622,808
18 Feb 14	29.70000 -1.15	30.79	29.35	30.79	8,519,146
17 Feb 14	30.85000 +0.07	31.88	30.00	31.10	6,562,897
14 Feb 14	30.78000 +0.24	30.80	29.77	30.18	4,129,529
13 Feb 14	30.54000 +0.44	32.20	29.80	29.90	8,986,041
12 Feb 14	30.10000 +0.25	32.00	28.81	29.70	9,712,492
11 Feb 14	29.85000 +1.00	31.18	28.15	29.99	16,123,552
10 Feb 14	28.85000 +2.62	28.85	26.40	26.40	8,813,214
07 Feb 14	26.23000 +1.11	26.38	24.76	24.99	3,708,920
30 Jan 14	25.12000 -0.43	25.78	25.10	25.69	1,293,852
29 Jan 14	25.55000 +0.66	25.60	24.72	25.17	2,428,853
28 Jan 14	24.89000 -0.29	25.68	24.68	25.34	2,214,682
27 Jan 14	25.18000 +0.09	25.81	24.69	24.87	3,352,317
24 Jan 14	25.09000 +0.34	26.28	24.65	24.69	5,161,855
23 Jan 14	24.75000 -0.20	25.19	24.68	24.93	2,392,685
22 Jan 14	24.95000 +0.14	25.09	24.64	24.85	2,798,068
21 Jan 14	24.81000 +0.51	25.15	24.35	24.35	2,857,620
20 Jan 14	24.30000 -0.30	24.79	24.08	24.41	2,562,603
17 Jan 14	24.60000 -0.21	24.81	24.25	24.44	3,705,001
16 Jan 14	24.81000 +1.86	25.25	22.82	22.99	7,711,309
15 Jan 14	22.95000 +0.24	23.10	22.51	22.71	1,912,025
14 Jan 14	22.71000 -0.44	23.20	22.20	22.94	1,684,268
13 Jan 14	23.15000 -0.47	23.95	22.98	23.69	1,909,798
10 Jan 14	23.62000 +0.23	24.08	23.03	23.28	2,656,811
09 Jan 14	23.39000 -0.42	23.86	23.38	23.81	1,503,115
08 Jan 14	23.81000 +0.43	23.83	23.31	23.40	2,164,456
07 Jan 14	23.38000 +0.72	23.38	22.47	22.65	1,130,162
06 Jan 14	22.66000 -0.61	23.34	22.55	23.27	1,241,228
03 Jan 14	23.27000 -0.44	23.68	23.12	23.68	966,970
02 Jan 14	23.71000 +0.27	23.80	23.02	23.33	1,678,714
31 Dec 13	23.44000 +0.07	23.59	23.22	23.22	992,875
30 Dec 13	23.37000 -0.06	23.47	23.18	23.42	930,058
27 Dec 13	23.43000 +0.91	23.49	22.52	22.52	1,851,102
26 Dec 13	22.52000 -0.22	22.87	22.30	22.80	707,656
25 Dec 13	22.74000 +0.64	22.77	22.10	22.10	1,133,594
24 Dec 13	22.10000 -0.12	22.42	21.90	22.03	832,933
23 Dec 13	22.22000 +0.42	22.25	21.61	21.81	774,692
20 Dec 13	21.80000 -0.71	22.66	21.64	22.43	1,163,768
19 Dec 13	22.51000 -0.30	22.98	22.41	22.98	801,560
18 Dec 13	22.81000 +0.38	22.96	22.37	22.44	859,078
17 Dec 13	22.43000 -0.07	22.67	22.31	22.48	1,060,092
16 Dec 13	22.50000 -0.90	23.54	22.50	23.48	1,723,245
13 Dec 13	23.40000 -0.15	23.73	23.27	23.45	1,268,783
12 Dec 13	23.55000 +0.24	23.95	23.51	23.60	2,019,484
11 Dec 13	23.31000 -0.61	23.80	23.19	23.70	2,644,325
10 Dec 13	23.92000 +1.02	24.18	22.81	23.17	5,187,592
09 Dec 13	22.90000 -0.10	23.42	22.80	23.40	2,071,079
06 Dec 13	23.00000 -0.26	23.66	22.81	23.15	2,396,882
05 Dec 13	23.26000 -0.01	23.66	23.03	23.27	2,101,583
04 Dec 13	23.27000 +0.71	23.61	22.40	22.60	3,466,312
03 Dec 13	22.56000 +0.94	22.83	21.41	21.53	2,083,035
02 Dec 13	21.62000 -0.92	22.31	21.41	21.90	1,794,130
29 Nov 13	22.54000 -0.04	22.77	22.34	22.41	1,298,808
28 Nov 13	22.58000 +0.63	22.98	21.96	22.00	2,816,048
27 Nov 13	21.95000 +0.52	22.20	21.33	21.53	1,416,143
26 Nov 13	21.43000 +0.08	21.55	21.22	21.35	714,361
25 Nov 13	21.35000 -0.35	21.70	21.35	21.67	1,154,469
22 Nov 13	21.70000 +0.02	21.78	21.54	21.78	1,197,214
21 Nov 13	21.68000 -0.05	21.70	21.34	21.68	1,110,707
20 Nov 13	21.73000 +0.51	21.88	21.31	21.33	1,993,453
19 Nov 13	21.22000 -0.03	21.34	20.95	21.30	1,249,578
18 Nov 13	21.25000 +0.43	21.27	20.80	20.95	1,361,952
15 Nov 13	20.82000 +0.40	20.99	20.30	20.50	1,361,574
14 Nov 13	20.42000 +0.21	20.48	19.91	19.95	971,304
13 Nov 13	20.21000 -0.57	20.91	20.21	20.80	901,784
12 Nov 13	20.78000 -0.20	21.30	20.70	21.02	1,089,337
11 Nov 13	20.98000 +0.19	21.06	20.71	20.71	487,670
08 Nov 13	20.79000 -0.01	21.10	20.71	20.79	714,541
07 Nov 13	20.80000 -0.54	21.38	20.73	21.38	1,241,667
06 Nov 13	21.34000 -0.06	21.69	21.25	21.36	1,020,760
05 Nov 13	21.40000 +0.28	21.46	21.00	21.09	938,521
04 Nov 13	21.12000 +0.00	21.38	20.92	21.18	719,417
01 Nov 13	21.12000 +0.17	21.49	20.76	20.80	777,460
31 Oct 13	20.95000 -0.65	21.60	20.95	21.60	1,202,215
30 Oct 13	21.60000 +0.15	21.63	21.02	21.60	1,137,363
29 Oct 13	21.45000 -1.04	22.78	20.75	22.56	2,343,037
28 Oct 13	22.49000 +0.34	22.68	21.90	22.15	1,678,329
25 Oct 13	22.15000 -0.44	22.50	21.96	22.33	1,647,316
24 Oct 13	22.59000 +0.59	22.63	21.76	22.08	2,470,251
23 Oct 13	22.00000 -0.45	22.68	21.91	22.55	1,595,370
22 Oct 13	22.45000 -0.15	22.79	22.37	22.63	2,651,337
21 Oct 13	22.60000 +0.55	22.70	22.03	22.28	2,511,390
18 Oct 13	22.05000 -0.26	22.38	21.80	22.32	2,295,950
17 Oct 13	22.31000 +0.07	22.63	22.24	22.25	1,717,980
16 Oct 13	22.24000 -0.88	23.06	22.08	23.02	2,906,889
15 Oct 13	23.12000 +0.04	23.38	22.80	23.01	2,687,656
14 Oct 13	23.08000 -0.14	23.58	22.85	23.49	2,406,121
11 Oct 13	23.22000 -0.23	23.70	23.10	23.52	3,379,604
10 Oct 13	23.45000 -0.44	24.16	23.33	23.89	2,664,294
09 Oct 13	23.89000 +0.10	24.18	23.60	23.70	2,428,035
08 Oct 13	23.79000 +0.38	23.85	23.01	23.20	2,094,104
30 Sep 13	23.41000 +0.21	23.52	23.20	23.21	1,087,936
27 Sep 13	23.20000 +0.08	23.41	23.04	23.10	961,062
26 Sep 13	23.12000 -0.13	23.55	23.10	23.33	1,614,746
25 Sep 13	23.25000 -0.10	23.67	22.96	22.99	2,196,229
24 Sep 13	23.35000 +0.33	23.58	22.97	23.20	2,915,836
23 Sep 13	23.02000 +0.64	23.06	22.38	22.38	2,088,054
18 Sep 13	22.38000 +0.06	22.68	21.56	22.56	2,693,844
17 Sep 13	22.32000 -0.69	23.18	22.28	23.01	1,786,191
16 Sep 13	23.01000 -0.17	23.36	22.86	22.86	1,521,953
13 Sep 13	23.18000 -0.47	23.99	22.94	23.73	2,571,438
12 Sep 13	23.65000 -0.61	24.19	23.62	23.80	2,507,003
11 Sep 13	24.26000 +0.46	24.49	23.50	23.70	4,172,266
10 Sep 13	23.80000 -0.10	24.09	23.58	23.90	2,025,189
09 Sep 13	23.90000 +0.15	23.99	23.53	23.85	3,041,096
06 Sep 13	23.75000 +0.82	23.85	22.85	22.95	3,270,804
05 Sep 13	22.93000 +0.00	23.29	22.72	22.91	1,749,591
04 Sep 13	22.93000 -0.59	23.50	22.80	23.49	2,582,054
03 Sep 13	23.52000 +0.45	23.64	23.11	23.22	2,348,840
02 Sep 13	23.07000 -0.03	23.35	22.56	23.10	2,109,771
30 Aug 13	23.10000 -0.84	24.28	22.79	23.90	2,699,003
29 Aug 13	23.94000 -0.71	24.84	23.88	24.66	2,283,179
28 Aug 13	24.65000 -0.48	25.12	24.50	25.00	2,209,738
27 Aug 13	25.13000 -0.10	25.60	25.02	25.05	2,397,439
26 Aug 13	25.23000 +0.11	25.72	24.64	25.06	3,667,540
23 Aug 13	25.12000 +0.26	25.29	24.21	24.89	3,934,644
22 Aug 13	24.86000 +0.52	24.97	24.09	24.33	2,688,904
21 Aug 13	24.34000 +0.07	24.48	24.10	24.10	1,134,320
20 Aug 13	24.27000 -0.38	24.76	23.95	24.50	2,699,779
19 Aug 13	24.65000 +0.65	24.73	23.70	23.80	2,336,637
16 Aug 13	24.00000 -0.33	24.80	24.00	24.20	2,066,942
15 Aug 13	24.33000 -0.36	24.73	24.28	24.54	2,028,832
14 Aug 13	24.69000 -0.81	25.51	24.45	25.50	3,580,647
13 Aug 13	25.50000 +0.20	26.43	25.01	25.13	5,555,199
12 Aug 13	25.30000 +0.99	25.43	23.98	24.46	5,226,276
09 Aug 13	24.31000 +0.45	24.75	23.98	24.10	4,115,092
08 Aug 13	23.86000 -0.19	24.48	23.75	24.10	2,187,946
07 Aug 13	24.05000 -0.84	25.00	23.95	24.89	3,159,290
06 Aug 13	24.89000 +0.07	25.17	24.50	24.96	2,942,459
05 Aug 13	24.82000 +0.15	25.39	24.57	24.95	4,206,270
02 Aug 13	24.67000 +0.55	25.19	24.00	24.38	5,199,692
01 Aug 13	24.12000 +0.67	24.18	23.40	23.46	2,772,440
31 Jul 13	23.45000 -0.19	23.86	23.16	23.68	2,280,559
30 Jul 13	23.64000 +0.14	23.99	22.80	23.53	3,041,211
29 Jul 13	23.50000 -0.35	24.52	23.45	24.01	3,395,606
26 Jul 13	23.85000 -0.23	24.25	23.30	24.18	4,456,584
25 Jul 13	24.08000 +0.68	24.46	23.20	23.41	7,325,794
24 Jul 13	23.40000 +0.33	23.44	22.73	22.88	4,238,203
23 Jul 13	23.07000 +0.80	23.10	22.34	22.35	4,896,284
22 Jul 13	22.27000 +0.57	22.28	21.40	21.53	1,607,271
19 Jul 13	21.70000 -0.99	22.89	21.50	22.50	3,120,041
18 Jul 13	22.69000 +0.08	23.39	22.28	22.60	3,287,429
17 Jul 13	22.61000 -0.87	23.40	22.32	23.00	3,991,590
16 Jul 13	23.48000 +0.45	23.99	22.91	22.92	3,997,786
15 Jul 13	23.03000 +0.56	23.16	22.66	22.66	3,581,443
12 Jul 13	22.47000 -0.42	23.20	22.47	22.73	3,795,779
11 Jul 13	22.89000 +0.63	23.69	21.85	22.00	7,405,270
10 Jul 13	22.26000 +1.28	22.35	21.00	21.10	4,364,376
09 Jul 13	20.98000 +0.07	21.20	20.23	20.80	2,171,299
08 Jul 13	20.91000 -0.99	21.65	20.65	21.12	3,575,670
05 Jul 13	21.90000 -0.95	22.75	21.90	22.48	5,556,492
04 Jul 13	22.85000 +1.78	23.18	20.70	20.80	8,767,097
03 Jul 13	21.07000 +0.02	21.43	20.13	20.90	4,063,928
02 Jul 13	21.05000 +0.83	21.20	20.13	20.23	4,131,030
01 Jul 13	20.22000 +0.82	20.30	19.22	19.40	3,216,937
28 Jun 13	19.40000 -0.28	20.00	19.01	19.48	2,286,114
27 Jun 13	19.68000 -0.19	20.79	19.51	19.89	5,034,770
26 Jun 13	19.87000 +0.49	20.07	19.03	19.15	4,267,085
25 Jun 13	19.38000 +0.06	19.47	17.39	18.97	4,539,641
24 Jun 13	19.32000 -2.15	21.54	19.32	21.50	3,656,629
21 Jun 13	21.47000 -0.63	21.94	20.81	21.33	2,270,504
20 Jun 13	22.10000 -1.28	23.09	22.05	23.00	2,296,400
19 Jun 13	23.38000 +0.61	23.45	22.67	22.80	3,119,063
18 Jun 13	22.77000 -0.57	23.37	22.15	23.37	3,717,421
17 Jun 13	23.34000 +0.05	23.94	23.03	23.36	2,771,276
14 Jun 13	23.29000 +0.27	23.55	22.93	23.04	3,156,988
13 Jun 13	23.02000 -2.38	24.43	22.86	24.42	4,867,772
07 Jun 13	25.40000 +0.07	26.41	24.55	25.50	6,517,079
06 Jun 13	25.33000 +0.45	25.87	24.06	24.52	5,701,860
05 Jun 13	24.88000 +0.24	25.75	24.45	24.50	4,910,192
04 Jun 13	24.64000 +0.36	24.75	24.00	24.15	2,783,122
03 Jun 13	24.28000 -0.80	25.02	24.06	25.00	3,316,834
31 May 13	25.08000 -0.13	25.50	24.67	25.21	3,408,758
30 May 13	25.21000 -0.79	25.80	24.82	25.53	4,990,914
29 May 13	26.00000 +1.07	27.15	24.79	24.90	7,962,382
28 May 13	24.93000 -0.78	25.60	24.35	25.50	5,790,407
27 May 13	25.71000 +0.16	25.79	24.56	25.20	8,991,893
24 May 13	25.55000 +0.44	26.00	25.01	25.21	4,270,256
23 May 13	25.11000 -0.36	26.18	24.84	25.20	4,427,338
22 May 13	25.47000 -0.92	26.20	25.43	26.17	4,764,268
21 May 13	26.39000 -0.18	26.62	25.55	26.25	5,718,159
20 May 13	26.57000 +1.57	26.57	24.80	24.81	11,764,346
17 May 13	25.00000 +1.38	25.51	23.95	24.23	15,504,174
16 May 13	23.62000 +2.15	23.62	21.60	21.60	6,908,906
15 May 13	21.47000 +0.29	21.48	21.03	21.18	2,409,648
14 May 13	21.18000 -0.05	21.40	20.62	21.26	2,499,905
13 May 13	21.23000 -0.51	21.72	20.90	21.72	3,516,694
10 May 13	21.74000 -0.25	22.61	21.44	21.79	4,509,674
09 May 13	21.99000 +1.10	22.26	20.89	21.02	6,673,857
08 May 13	20.89000 +0.34	21.20	20.60	20.64	3,598,281
07 May 13	20.55000 -0.10	20.96	20.36	20.70	3,494,756
06 May 13	20.65000 +0.73	21.00	20.10	20.21	5,255,812
03 May 13	19.92000 +0.77	20.56	19.15	19.15	4,721,104
02 May 13	19.15000 +0.40	19.24	18.20	18.71	1,662,492
26 Apr 13	18.75000 -0.25	19.25	18.72	19.08	1,292,924
25 Apr 13	19.00000 -0.30	19.55	18.92	19.35	1,866,074
24 Apr 13	19.30000 +0.52	19.49	18.78	18.82	1,993,624
23 Apr 13	18.78000 -0.68	19.45	18.72	19.45	2,011,436
22 Apr 13	19.46000 +0.39	19.52	18.90	18.95	1,940,495
19 Apr 13	19.07000 +0.57	19.22	18.53	18.53	1,998,900
18 Apr 13	18.50000 -0.28	18.95	18.41	18.57	1,003,751
17 Apr 13	18.78000 +0.12	18.96	18.52	18.70	1,037,471
16 Apr 13	18.66000 +0.56	18.68	17.67	17.99	1,004,017
15 Apr 13	18.10000 -0.31	18.27	18.05	18.11	735,746
12 Apr 13	18.41000 -0.53	18.97	18.36	18.89	954,071
11 Apr 13	18.94000 +0.02	19.20	18.85	18.95	1,247,403
10 Apr 13	18.92000 -0.07	19.25	18.77	18.89	1,362,182
09 Apr 13	18.99000 +0.40	19.10	18.51	18.59	1,837,619
08 Apr 13	18.59000 +0.33	18.65	17.84	18.00	1,048,073
03 Apr 13	18.26000 -0.08	18.43	18.01	18.20	851,619
02 Apr 13	18.34000 -0.04	18.66	18.30	18.38	1,250,161
01 Apr 13	18.38000 +0.23	18.68	18.19	18.20	1,016,370
29 Mar 13	18.15000 -0.13	18.45	18.15	18.22	955,812
28 Mar 13	18.28000 -0.93	18.99	18.27	18.99	1,773,407
27 Mar 13	19.21000 +0.38	19.70	18.75	18.82	2,604,747
26 Mar 13	18.83000 -0.32	19.17	18.55	19.17	1,676,085
25 Mar 13	19.15000 +0.24	19.19	18.86	18.86	1,166,330
22 Mar 13	18.91000 -0.19	19.11	18.81	19.10	1,389,750
21 Mar 13	19.10000 +0.21	19.37	18.83	18.83	1,817,389
20 Mar 13	18.89000 +0.51	18.92	18.35	18.39	1,884,900
19 Mar 13	18.38000 +0.11	18.44	17.83	18.27	1,821,344
18 Mar 13	18.27000 -0.88	19.00	17.83	18.90	3,043,099
15 Mar 13	19.15000 -0.14	19.56	18.90	19.41	2,152,221
14 Mar 13	19.29000 +0.14	19.78	19.21	19.39	2,541,170
13 Mar 13	19.15000 -0.74	19.56	19.00	19.56	4,334,604
12 Mar 13	19.89000 -2.19	22.07	19.87	22.00	8,409,205
11 Mar 13	22.08000 +0.45	22.36	21.50	21.57	5,553,585
08 Mar 13	21.63000 +0.06	21.98	21.40	21.49	2,517,765
07 Mar 13	21.57000 -0.10	21.90	21.28	21.45	3,315,530
06 Mar 13	21.67000 +0.82	21.85	20.87	20.88	3,041,835
05 Mar 13	20.85000 +0.23	20.89	20.50	20.64	1,972,075
04 Mar 13	20.62000 -0.97	21.40	20.37	21.37	2,308,714
01 Mar 13	21.59000 +0.11	21.86	21.25	21.60	2,762,020
28 Feb 13	21.48000 +1.07	21.73	20.41	20.46	3,790,204
27 Feb 13	20.41000 +0.28	20.56	20.20	20.20	1,137,695
26 Feb 13	20.13000 -0.83	20.85	20.11	20.85	2,611,923
25 Feb 13	20.96000 -0.18	21.26	20.80	21.11	1,418,095
22 Feb 13	21.14000 +0.21	21.51	20.92	20.97	1,932,226
21 Feb 13	20.93000 -0.82	21.52	20.75	21.45	2,677,501
20 Feb 13	21.75000 +0.37	21.87	21.10	21.40	2,401,710
19 Feb 13	21.38000 -0.56	22.09	21.15	22.00	2,339,938
18 Feb 13	21.94000 +0.46	22.08	21.61	21.67	3,163,523
08 Feb 13	21.48000 +0.23	21.64	21.21	21.40	1,695,795
07 Feb 13	21.25000 -0.43	21.80	21.10	21.71	2,283,331
06 Feb 13	21.68000 +0.05	21.99	21.60	21.65	1,926,939
05 Feb 13	21.63000 -0.31	22.00	21.55	21.86	3,125,158
04 Feb 13	21.94000 +0.75	21.98	21.35	21.35	4,676,748
01 Feb 13	21.19000 -0.30	21.46	21.10	21.46	2,309,838
31 Jan 13	21.49000 +0.10	21.92	21.22	21.22	3,577,877
30 Jan 13	21.39000 +0.29	21.59	20.91	21.20	3,770,219
29 Jan 13	21.10000 +0.31	21.24	20.52	20.79	2,844,452
28 Jan 13	20.79000 +0.13	20.92	20.35	20.37	2,298,723
25 Jan 13	20.66000 +0.95	20.97	19.59	19.59	2,951,261
24 Jan 13	19.71000 -0.59	20.70	19.62	20.13	2,638,293
23 Jan 13	20.30000 -0.35	20.60	19.95	20.50	2,105,222
22 Jan 13	20.65000 -0.83	21.38	20.49	21.25	2,922,978
21 Jan 13	21.48000 +0.82	21.65	20.67	20.67	4,082,352
18 Jan 13	20.66000 +0.22	20.80	20.40	20.46	1,669,033
17 Jan 13	20.44000 -0.56	21.22	20.44	21.22	2,162,466
16 Jan 13	21.00000 +0.05	21.37	20.61	20.85	3,943,438
15 Jan 13	20.95000 +0.44	21.18	20.52	20.52	3,746,381
14 Jan 13	20.51000 +0.76	20.59	19.64	19.78	3,040,169
11 Jan 13	19.75000 -0.95	20.78	19.70	20.65	3,406,437
10 Jan 13	20.70000 -0.30	21.08	20.51	20.78	2,545,798
09 Jan 13	21.00000 +0.25	21.27	20.50	20.71	4,445,812
08 Jan 13	20.75000 +0.08	21.00	20.50	20.63	3,432,565
07 Jan 13	20.67000 -0.57	21.30	20.50	21.30	5,138,737
04 Jan 13	21.24000 +1.93	21.24	20.71	21.24	3,930,008
24 Dec 12	19.31000 +0.01	19.76	19.16	19.33	1,923,126
21 Dec 12	19.30000 -0.58	19.83	19.19	19.54	3,651,156
20 Dec 12	19.88000 +0.88	19.89	18.80	18.88	4,795,472
19 Dec 12	19.00000 +0.54	19.11	18.47	18.49	3,394,510
18 Dec 12	18.46000 +0.10	18.89	18.26	18.28	3,080,558
17 Dec 12	18.36000 +0.01	18.83	18.12	18.35	3,338,972
14 Dec 12	18.35000 +0.91	18.44	17.32	17.35	3,729,089
13 Dec 12	17.44000 -0.44	17.99	17.38	17.88	1,752,886
12 Dec 12	17.88000 +0.23	18.27	17.58	17.64	2,574,491
11 Dec 12	17.65000 -0.15	17.98	17.42	17.80	1,742,036
10 Dec 12	17.80000 +0.32	17.96	17.22	17.22	2,440,500
07 Dec 12	17.48000 +0.83	17.59	16.47	16.60	3,198,444
06 Dec 12	16.65000 -0.23	17.14	16.61	16.88	1,013,806
05 Dec 12	16.88000 +0.60	17.27	16.06	16.06	1,839,285
04 Dec 12	16.28000 +0.11	16.32	15.42	16.19	1,328,621
03 Dec 12	16.17000 -0.71	17.13	16.07	16.89	725,125
30 Nov 12	16.88000 +0.22	17.00	16.61	16.72	708,579
29 Nov 12	16.66000 -0.26	17.17	16.62	16.92	841,402
28 Nov 12	16.92000 -0.98	17.85	16.90	17.85	1,494,786
27 Nov 12	17.90000 -1.05	18.87	17.90	18.83	1,151,394
26 Nov 12	18.95000 -0.10	19.17	18.90	19.14	395,616
23 Nov 12	19.05000 -0.05	19.30	19.00	19.09	648,122
22 Nov 12	19.10000 -0.40	19.35	18.90	19.30	684,155
21 Nov 12	19.50000 +0.25	19.55	18.84	19.16	866,183
20 Nov 12	19.25000 -0.01	19.59	19.20	19.45	722,121
19 Nov 12	19.26000 +0.17	19.38	18.84	18.84	626,566
16 Nov 12	19.09000 -0.36	19.34	18.83	19.34	975,793
15 Nov 12	19.45000 -0.94	20.00	19.18	19.98	2,340,371
14 Nov 12	20.39000 +0.42	21.97	20.25	21.31	2,417,742
13 Nov 12	19.97000 -0.34	20.45	19.97	20.35	781,902
12 Nov 12	20.31000 +0.39	20.40	19.93	19.93	1,002,232
09 Nov 12	19.92000 -0.28	20.45	19.89	20.17	993,614
08 Nov 12	20.20000 -0.83	20.89	20.19	20.85	1,171,627
07 Nov 12	21.03000 +0.27	21.21	20.78	20.98	1,386,415
06 Nov 12	20.76000 -0.22	21.07	20.56	20.90	1,344,714
05 Nov 12	20.98000 -0.27	21.34	20.87	21.20	1,103,745
02 Nov 12	21.25000 -0.16	21.50	21.11	21.43	1,220,880
01 Nov 12	21.41000 +0.24	21.52	21.01	21.18	1,617,810
31 Oct 12	21.17000 +0.32	21.17	20.81	20.89	848,776
30 Oct 12	20.85000 +0.07	21.14	20.69	20.69	862,559
29 Oct 12	20.78000 -0.77	21.08	20.65	20.66	2,016,149
26 Oct 12	21.55000 +0.13	22.48	21.52	22.06	4,059,997
25 Oct 12	21.42000 +0.21	21.46	21.11	21.30	1,420,326
24 Oct 12	21.21000 -0.40	21.64	21.15	21.52	1,226,023
23 Oct 12	21.61000 +0.03	21.95	21.51	21.58	1,489,561
22 Oct 12	21.58000 -0.07	21.67	21.38	21.52	1,662,772
19 Oct 12	21.65000 -0.33	21.98	21.61	21.90	1,802,671
18 Oct 12	21.98000 +0.39	22.21	21.45	21.68	4,212,703
17 Oct 12	21.59000 +0.80	22.09	20.68	20.68	3,885,347
16 Oct 12	20.79000 -0.06	21.12	20.67	20.81	892,665
15 Oct 12	20.85000 +0.03	20.95	20.61	20.83	1,123,731
12 Oct 12	20.82000 -0.07	21.29	20.59	20.89	1,152,872
11 Oct 12	20.89000 -0.63	21.43	20.85	21.43	1,742,031
10 Oct 12	21.52000 +0.20	21.77	21.14	21.28	1,623,805
09 Oct 12	21.32000 +0.55	21.36	20.79	20.90	1,988,673
08 Oct 12	20.77000 -0.21	21.22	20.68	21.12	1,055,741
28 Sep 12	20.98000 +0.38	21.00	20.41	20.47	1,533,534
27 Sep 12	20.60000 +0.33	20.86	20.16	20.23	1,484,603
26 Sep 12	20.27000 -0.78	21.05	20.20	21.05	1,248,645
25 Sep 12	21.05000 -0.03	21.58	21.00	21.29	1,468,775
24 Sep 12	21.08000 +0.33	21.44	20.10	20.71	1,677,405
21 Sep 12	20.75000 -0.33	21.38	20.70	21.06	1,624,236
20 Sep 12	21.08000 -1.16	22.30	21.07	22.25	2,238,150
19 Sep 12	22.24000 +0.07	22.32	21.99	22.04	1,300,228
18 Sep 12	22.17000 -0.48	22.26	21.81	22.26	2,087,844
17 Sep 12	22.65000 -0.32	23.53	22.61	22.95	2,832,759
14 Sep 12	22.97000 +0.37	23.29	22.71	23.10	2,504,688
13 Sep 12	22.60000 -0.77	23.35	22.60	23.35	2,485,985
12 Sep 12	23.37000 +0.16	23.64	23.13	23.30	2,240,454
11 Sep 12	23.21000 -0.10	23.71	23.05	23.30	3,195,430
10 Sep 12	23.31000 +0.08	23.53	23.03	23.35	2,453,941
07 Sep 12	23.23000 +0.54	23.64	22.55	22.66	4,390,058
06 Sep 12	22.69000 +0.49	23.42	22.09	22.35	2,749,266
05 Sep 12	22.20000 +0.07	22.38	22.00	22.13	674,752
04 Sep 12	22.13000 -0.30	22.66	22.12	22.40	1,096,089
03 Sep 12	22.43000 +0.20	22.57	21.80	22.15	1,023,836
31 Aug 12	22.23000 -0.49	22.56	22.16	22.39	846,375
30 Aug 12	22.72000 +0.19	22.75	21.66	22.50	1,965,983
29 Aug 12	22.53000 -0.20	22.93	22.40	22.66	829,029
28 Aug 12	22.73000 -0.27	23.01	22.51	22.73	1,012,699
27 Aug 12	23.00000 -0.69	23.56	22.00	23.56	2,796,250
24 Aug 12	23.69000 -0.06	23.98	23.18	23.93	4,146,799
23 Aug 12	23.75000 +0.68	24.00	22.91	22.98	3,871,596
22 Aug 12	23.07000 -0.18	23.51	22.93	23.27	1,798,238
21 Aug 12	23.25000 +0.30	23.45	22.90	23.00	2,331,343
20 Aug 12	22.95000 +0.06	22.96	22.56	22.88	940,148
17 Aug 12	22.89000 +0.29	22.89	22.46	22.60	822,070
16 Aug 12	22.60000 +0.02	22.80	22.55	22.55	1,091,977
15 Aug 12	22.58000 -0.64	23.43	22.53	23.22	1,947,982
14 Aug 12	23.22000 -0.13	23.50	22.73	23.34	1,971,668
13 Aug 12	23.35000 -0.36	23.88	23.13	23.59	2,194,926
10 Aug 12	23.71000 -0.63	24.36	23.68	24.34	2,846,942
09 Aug 12	24.34000 +0.12	24.45	23.81	24.30	2,343,932
08 Aug 12	24.22000 -0.20	24.69	24.12	24.30	2,408,400
07 Aug 12	24.42000 +0.12	25.38	24.33	24.74	4,100,500
06 Aug 12	24.30000 +0.59	24.41	23.45	23.50	2,883,646
03 Aug 12	23.71000 +0.33	23.87	23.22	23.22	2,349,716
02 Aug 12	23.38000 -0.56	23.89	23.00	23.67	2,296,152
01 Aug 12	23.94000 +0.64	25.55	23.61	24.00	5,097,898
31 Jul 12	23.30000 +0.25	23.56	21.85	22.79	2,761,848
30 Jul 12	23.05000 +0.22	23.46	22.70	23.13	1,731,992
27 Jul 12	22.83000 +0.17	22.96	22.63	22.90	877,022
26 Jul 12	22.66000 -0.21	23.20	22.60	22.86	845,077
25 Jul 12	22.87000 -0.28	23.39	22.85	23.13	1,160,410
24 Jul 12	23.15000 +0.43	23.39	22.57	22.68	1,308,453
23 Jul 12	22.72000 +0.02	22.98	22.30	22.68	906,051
20 Jul 12	22.70000 -0.42	23.25	22.66	23.13	1,196,270
19 Jul 12	23.12000 +0.21	23.54	22.80	22.84	1,336,948
18 Jul 12	22.91000 +0.19	23.02	22.30	22.70	1,210,049
17 Jul 12	22.72000 +0.12	22.90	22.51	22.62	1,149,491
16 Jul 12	22.60000 -1.60	24.35	22.46	24.30	2,695,502
13 Jul 12	24.20000 -0.32	24.76	24.15	24.50	1,378,062
12 Jul 12	24.52000 +0.67	24.75	23.61	23.76	2,290,858
11 Jul 12	23.85000 +0.11	23.87	23.44	23.74	1,370,287
10 Jul 12	23.74000 -0.18	24.27	23.70	24.05	1,490,906
09 Jul 12	23.92000 -1.27	25.34	23.86	25.00	2,665,939
06 Jul 12	25.19000 +0.69	25.28	24.21	24.55	2,486,353
05 Jul 12	24.50000 -1.74	26.30	24.48	26.23	3,581,410
04 Jul 12	26.24000 +0.60	26.43	25.70	25.81	3,775,051
03 Jul 12	25.64000 -0.26	26.10	25.50	25.90	2,732,733
02 Jul 12	25.90000 +0.22	26.49	25.52	26.00	2,784,251
29 Jun 12	25.68000 +0.72	25.68	24.50	25.10	2,328,539
28 Jun 12	24.96000 +0.11	25.42	24.77	24.82	1,991,909
27 Jun 12	24.85000 +0.05	25.49	24.43	24.82	2,356,514
26 Jun 12	24.80000 -1.29	25.82	24.19	25.82	3,175,811
25 Jun 12	26.09000 +0.15	26.79	25.94	26.25	2,896,818
21 Jun 12	25.94000 +0.09	26.44	25.60	25.70	2,734,532
20 Jun 12	25.85000 -0.23	26.62	25.80	26.30	2,221,743
19 Jun 12	26.08000 -0.89	26.80	26.02	26.70	3,003,635
18 Jun 12	26.97000 +0.46	27.35	26.30	26.50	4,497,446
15 Jun 12	26.51000 +0.41	26.63	25.60	26.01	4,682,678
14 Jun 12	26.10000 -0.83	26.80	26.10	26.71	4,991,144
13 Jun 12	26.93000 +0.17	27.16	26.18	26.58	5,397,629
12 Jun 12	26.76000 -0.44	27.66	26.60	26.70	6,580,998
11 Jun 12	27.20000 -0.35	27.28	26.00	26.88	9,933,622
08 Jun 12	27.55000 +2.43	27.63	25.61	25.85	15,456,141
07 Jun 12	25.12000 +0.26	25.80	25.00	25.39	2,740,354
06 Jun 12	24.86000 -0.48	25.85	24.61	25.34	2,295,155
05 Jun 12	25.34000 -0.16	25.96	25.04	25.55	4,165,140
04 Jun 12	25.50000 +0.16	26.98	24.65	24.88	7,852,945
01 Jun 12	25.34000 +0.28	25.55	24.92	24.92	3,268,356
31 May 12	25.06000 +0.49	25.55	24.24	24.35	5,639,325
30 May 12	24.57000 +0.38	24.94	24.20	24.20	3,094,586
29 May 12	24.19000 +0.60	24.32	23.40	23.59	2,437,348
28 May 12	23.59000 +0.34	23.70	22.45	23.20	1,567,714
25 May 12	23.25000 -0.65	24.09	23.22	23.77	1,478,965
24 May 12	23.90000 -0.10	24.43	23.73	23.96	1,394,178
23 May 12	24.00000 -0.50	24.52	23.80	24.50	1,439,224
22 May 12	24.50000 +0.34	24.61	24.20	24.40	1,304,099
21 May 12	24.16000 -0.22	24.65	23.62	24.20	1,912,428
18 May 12	24.38000 +0.40	25.50	23.85	23.92	4,339,171
17 May 12	23.98000 +0.19	24.16	23.75	23.85	1,338,511
16 May 12	23.79000 -0.03	24.08	23.61	23.78	1,298,884
15 May 12	23.82000 -0.36	23.90	23.40	23.89	1,817,998
14 May 12	24.18000 -0.48	24.94	24.08	24.80	1,803,712
11 May 12	24.66000 -0.56	25.27	24.66	25.15	2,270,627
10 May 12	25.22000 +0.36	25.47	24.61	24.61	2,218,935
09 May 12	24.86000 -0.62	25.29	24.76	25.01	2,509,093
08 May 12	25.48000 -0.37	25.84	25.16	25.74	2,816,311
07 May 12	25.85000 +0.30	26.00	25.12	25.40	4,071,527
04 May 12	25.55000 +0.51	25.60	24.90	25.04	3,474,098
03 May 12	25.04000 +0.04	25.18	24.81	24.89	2,416,614
02 May 12	25.00000 +0.67	25.37	24.25	24.90	4,241,828
27 Apr 12	24.33000 -0.05	24.93	24.21	24.32	2,064,311
26 Apr 12	24.38000 -0.37	24.89	24.18	24.88	2,461,925
25 Apr 12	24.75000 -0.61	25.79	24.40	24.94	4,659,689
24 Apr 12	25.36000 +1.34	26.15	23.01	23.95	6,385,037
23 Apr 12	24.02000 -0.83	24.78	24.00	24.70	1,998,859
20 Apr 12	24.85000 -0.11	25.09	24.50	24.90	2,655,366
19 Apr 12	24.96000 -0.44	26.30	24.83	26.20	4,431,309
18 Apr 12	25.40000 +1.00	25.40	24.45	24.50	2,449,344
17 Apr 12	24.40000 -0.57	25.18	24.31	25.00	1,753,504
16 Apr 12	24.97000 +0.06	25.25	24.57	24.75	2,879,033
13 Apr 12	24.91000 +0.94	25.21	23.95	24.06	4,156,740
12 Apr 12	23.97000 +0.30	23.99	23.28	23.88	2,692,531
10 Apr 12	23.67000 +0.05	23.88	22.89	23.38	2,170,510
09 Apr 12	23.62000 +0.14	24.00	22.43	23.30	2,010,593
06 Apr 12	23.48000 +0.09	23.79	23.20	23.44	1,791,854
05 Apr 12	23.39000 +0.74	23.39	22.41	22.59	1,758,047
30 Mar 12	22.65000 +0.11	22.92	22.28	22.41	1,434,996
29 Mar 12	22.54000 -0.83	23.26	22.10	23.25	1,973,938
28 Mar 12	23.37000 -2.20	25.30	23.10	25.30	3,788,279
27 Mar 12	25.57000 +0.22	25.98	25.31	25.50	2,672,442
26 Mar 12	25.35000 +0.27	25.50	24.91	24.94	2,197,246
23 Mar 12	25.08000 -0.66	26.07	24.90	25.54	3,410,656
22 Mar 12	25.74000 -0.89	26.40	25.57	26.40	4,290,671
21 Mar 12	26.63000 +1.35	26.98	24.92	25.50	8,298,206
20 Mar 12	25.28000 +0.02	25.85	25.01	25.32	5,020,691
19 Mar 12	25.26000 +0.51	25.64	24.15	24.52	3,539,390
16 Mar 12	24.75000 +1.39	24.86	23.11	23.16	3,487,772
15 Mar 12	23.36000 -0.60	24.21	22.88	23.95	2,727,498
14 Mar 12	23.96000 -1.47	25.98	23.81	25.44	5,104,464
13 Mar 12	25.43000 +0.05	25.50	24.85	25.14	2,692,365
12 Mar 12	25.38000 -0.14	25.73	25.07	25.50	2,986,784
09 Mar 12	25.52000 +0.14	25.85	25.16	25.46	3,373,066
08 Mar 12	25.38000 +0.59	26.00	24.99	24.99	3,957,346
07 Mar 12	24.79000 -0.50	25.28	24.63	24.81	2,861,026
06 Mar 12	25.29000 -0.11	25.99	25.00	25.70	4,965,404
05 Mar 12	25.40000 +0.66	25.40	24.53	24.78	4,527,970
02 Mar 12	24.74000 +0.81	24.84	24.10	24.10	3,868,604
01 Mar 12	23.93000 +0.14	24.06	23.59	23.79	1,486,356
29 Feb 12	23.79000 -0.16	24.33	23.65	23.86	1,947,730
28 Feb 12	23.95000 -0.58	24.46	23.56	24.17	2,702,062
27 Feb 12	24.53000 -0.08	25.06	24.46	24.69	3,750,046
24 Feb 12	24.61000 +0.12	24.75	24.13	24.49	2,803,530
23 Feb 12	24.49000 -0.18	24.84	24.10	24.56	3,038,151
22 Feb 12	24.67000 +0.39	24.73	24.05	24.28	3,291,160
21 Feb 12	24.28000 +0.03	24.39	23.52	24.10	2,568,727
20 Feb 12	24.25000 -0.19	24.50	24.12	24.25	3,778,388
17 Feb 12	24.44000 +1.12	25.48	23.54	23.54	8,267,866
16 Feb 12	23.32000 -0.12	23.49	22.85	23.28	2,950,886
15 Feb 12	23.44000 +0.41	23.83	22.80	22.80	3,627,182
14 Feb 12	23.03000 -0.14	23.28	22.80	23.17	2,238,048
13 Feb 12	23.17000 +0.27	23.35	22.60	22.65	2,859,402
10 Feb 12	22.90000 +0.08	23.32	22.53	22.53	3,029,525
09 Feb 12	22.82000 -0.13	23.36	22.67	23.10	4,046,685
08 Feb 12	22.95000 +1.14	22.96	21.63	21.82	4,307,673
07 Feb 12	21.81000 -0.51	22.12	21.62	22.01	2,071,667
06 Feb 12	22.32000 +0.13	22.40	21.91	22.22	2,243,331
03 Feb 12	22.19000 +0.49	22.29	21.50	21.77	3,010,540
02 Feb 12	21.70000 +0.60	21.76	20.90	21.02	1,908,689
01 Feb 12	21.10000 -0.76	21.99	21.01	21.72	1,788,943
31 Jan 12	21.86000 +0.23	21.96	21.34	21.62	1,672,168
30 Jan 12	21.63000 -0.39	22.39	21.60	22.18	1,924,348
20 Jan 12	22.02000 -0.37	22.60	21.76	22.48	2,510,561
19 Jan 12	22.39000 +1.24	22.50	20.71	20.74	3,555,577
18 Jan 12	21.15000 -0.14	22.48	20.94	21.35	3,486,450
17 Jan 12	21.29000 +1.94	21.29	19.35	19.40	2,940,388
16 Jan 12	19.35000 -1.25	20.49	19.30	20.12	1,527,464
13 Jan 12	20.60000 -1.12	21.88	20.29	21.50	2,503,073
12 Jan 12	21.72000 +0.14	21.95	21.10	21.22	2,845,162
11 Jan 12	21.58000 +0.43	22.34	20.82	21.11	3,611,224
10 Jan 12	21.15000 +1.00	21.49	19.94	20.07	3,069,283
09 Jan 12	20.15000 +1.09	20.18	18.71	19.02	1,786,172
06 Jan 12	19.06000 +0.25	19.20	18.03	18.60	1,454,783
05 Jan 12	18.81000 -0.96	20.00	18.80	19.65	1,689,398
04 Jan 12	19.77000 -0.99	21.21	19.75	21.05	1,596,840
30 Dec 11	20.76000 +0.66	20.80	20.20	20.21	1,163,442
29 Dec 11	20.10000 -0.06	20.36	19.71	19.90	1,013,715
28 Dec 11	20.16000 -0.24	20.37	19.34	20.18	1,575,123
27 Dec 11	20.40000 -1.00	21.31	20.30	21.20	1,289,443
26 Dec 11	21.40000 -0.42	22.25	21.40	21.82	1,006,792
23 Dec 11	21.82000 +0.15	22.16	21.38	21.50	1,265,374
22 Dec 11	21.67000 -0.43	21.98	20.75	21.85	1,860,439
21 Dec 11	22.10000 -0.91	23.50	22.10	23.41	1,469,351
20 Dec 11	23.01000 -0.34	23.70	23.01	23.19	1,609,466
19 Dec 11	23.35000 +0.58	23.40	22.26	22.70	2,696,150
16 Dec 11	22.77000 +1.07	22.82	21.70	21.91	1,487,937
15 Dec 11	21.70000 -1.01	22.42	21.63	22.40	2,007,960
14 Dec 11	22.71000 -0.41	23.25	22.70	22.91	1,611,684
13 Dec 11	23.12000 -1.21	24.00	22.95	23.81	1,927,559
12 Dec 11	24.33000 -0.12	25.15	24.32	24.58	1,877,746
09 Dec 11	24.45000 -0.01	24.59	24.00	24.18	1,413,602
08 Dec 11	24.46000 +0.35	24.69	23.53	24.00	2,370,226
07 Dec 11	24.11000 +0.12	24.35	23.90	24.05	1,447,242
06 Dec 11	23.99000 +0.53	24.40	23.60	23.72	2,066,470
05 Dec 11	23.46000 -1.13	24.45	23.45	23.99	1,527,695
02 Dec 11	24.59000 -1.08	25.40	24.46	25.40	2,159,276
01 Dec 11	25.67000 +0.60	26.29	25.50	26.00	3,108,801
30 Nov 11	25.07000 -1.63	26.75	24.10	26.70	3,534,717
29 Nov 11	26.70000 +0.65	26.95	26.47	26.63	2,757,672
28 Nov 11	26.05000 +0.09	26.58	25.85	26.19	1,615,791
25 Nov 11	25.96000 -0.44	26.78	25.90	26.41	1,732,324
24 Nov 11	26.40000 -0.51	26.78	25.68	25.99	2,450,273
23 Nov 11	26.91000 -0.46	27.73	26.89	27.40	1,507,847
22 Nov 11	27.37000 -0.54	27.80	26.70	27.52	1,853,749
21 Nov 11	27.91000 +0.42	27.91	27.32	27.52	2,196,746
18 Nov 11	27.49000 -1.16	28.40	27.45	28.28	2,450,034
17 Nov 11	28.65000 +0.05	29.10	28.27	28.66	2,985,497
16 Nov 11	28.60000 -1.26	29.79	28.45	29.55	4,595,958
15 Nov 11	29.86000 -0.50	30.59	29.60	30.28	6,791,924
14 Nov 11	30.36000 +2.47	30.60	28.60	28.66	11,142,598
11 Nov 11	27.89000 -0.17	28.35	27.28	28.10	2,944,987
10 Nov 11	28.06000 -0.86	28.77	28.05	28.46	3,386,769
09 Nov 11	28.92000 +0.36	28.97	27.71	28.44	4,282,475
08 Nov 11	28.56000 +0.84	28.98	27.60	27.70	5,185,294
07 Nov 11	27.72000 -0.46	28.55	27.50	28.19	2,541,927
04 Nov 11	28.18000 -0.27	28.90	28.00	28.90	3,952,179
03 Nov 11	28.45000 -0.15	29.64	28.10	28.50	7,369,039
02 Nov 11	28.60000 +0.05	28.75	27.38	27.77	6,472,418
01 Nov 11	28.55000 +0.73	29.19	27.19	27.40	10,806,219
31 Oct 11	27.82000 +2.53	27.82	25.70	25.70	9,424,749
28 Oct 11	25.29000 +0.60	25.50	24.78	25.35	2,714,617
27 Oct 11	24.69000 +0.09	25.33	24.51	24.75	2,713,820
26 Oct 11	24.60000 +0.30	25.50	23.92	24.06	3,207,162
25 Oct 11	24.30000 +0.71	24.52	23.20	23.60	2,535,375
24 Oct 11	23.59000 +0.59	23.60	22.40	23.15	1,753,758
21 Oct 11	23.00000 -0.88	23.85	23.00	23.73	1,532,163
20 Oct 11	23.88000 -1.63	25.51	23.58	25.08	2,519,178
19 Oct 11	25.51000 -0.13	26.16	25.00	25.79	1,635,877
18 Oct 11	25.64000 -1.26	27.23	25.62	26.61	2,524,496
17 Oct 11	26.90000 +0.00	27.38	26.61	26.95	2,019,756
14 Oct 11	26.90000 -0.24	27.22	26.32	26.84	2,322,259
13 Oct 11	27.14000 +0.85	27.84	26.01	26.09	3,819,498
12 Oct 11	26.29000 +0.94	26.29	24.70	25.06	2,302,427
11 Oct 11	25.35000 -0.05	26.40	24.76	26.30	1,695,496
10 Oct 11	25.40000 -0.66	26.48	25.31	26.28	1,474,316
30 Sep 11	26.06000 +0.37	26.76	25.73	25.75	1,419,752
29 Sep 11	25.69000 -1.34	26.95	25.69	26.90	1,659,764
28 Sep 11	27.03000 -0.33	27.70	26.81	27.68	1,566,183
27 Sep 11	27.36000 -0.61	28.58	26.56	28.40	2,456,806
26 Sep 11	27.97000 -0.26	28.61	27.82	27.95	1,491,097
23 Sep 11	28.23000 -0.43	28.48	27.55	27.55	2,156,490
22 Sep 11	28.66000 -1.44	29.98	28.60	29.68	2,585,439
21 Sep 11	30.10000 +0.92	30.47	28.75	29.01	3,894,315
20 Sep 11	29.18000 +0.67	29.59	27.58	28.45	2,805,825
19 Sep 11	28.51000 -1.37	29.68	28.40	29.68	2,765,047
16 Sep 11	29.88000 +0.46	30.25	29.20	29.22	3,393,607
15 Sep 11	29.42000 +0.07	30.29	29.12	29.41	4,323,489
14 Sep 11	29.35000 +1.27	29.45	28.32	28.32	3,817,806
13 Sep 11	28.08000 -0.77	28.35	27.52	27.99	1,718,838
09 Sep 11	28.85000 +0.55	29.37	28.12	28.30	2,626,181
08 Sep 11	28.30000 -1.27	29.66	28.30	29.66	4,276,399
07 Sep 11	29.57000 +2.69	29.57	27.10	27.10	6,242,555
06 Sep 11	26.88000 -0.29	27.50	26.50	26.80	1,582,360
05 Sep 11	27.17000 -1.33	28.02	27.01	28.01	1,539,891
01 Sep 11	28.50000 -0.10	29.18	28.16	28.85	1,553,518
31 Aug 11	28.60000 -0.65	29.58	28.10	29.32	2,502,072
30 Aug 11	29.25000 -1.10	30.90	29.20	30.58	2,373,177
29 Aug 11	30.35000 -0.20	31.00	29.85	30.12	3,289,204
26 Aug 11	30.55000 +0.85	31.09	29.30	29.58	4,233,884
25 Aug 11	29.70000 +0.58	29.88	28.95	29.18	2,164,496
24 Aug 11	29.12000 -0.61	30.09	29.02	30.09	2,507,539
23 Aug 11	29.73000 +1.18	29.80	28.40	28.82	3,273,673
22 Aug 11	28.55000 -0.11	29.55	28.30	28.60	2,272,207
19 Aug 11	28.66000 -0.90	29.29	28.00	28.00	2,803,331
18 Aug 11	29.56000 -1.26	30.70	29.50	30.10	3,242,925
17 Aug 11	30.82000 +0.66	31.30	29.51	29.88	5,150,810
16 Aug 11	30.16000 -0.95	32.70	30.03	32.58	9,839,911
15 Aug 11	31.11000 +2.83	31.11	29.10	29.10	4,066,099
12 Aug 11	28.28000 +0.48	29.18	28.08	28.55	2,582,048
11 Aug 11	27.80000 +0.30	27.88	26.01	26.70	2,813,207
10 Aug 11	27.50000 +0.62	27.87	27.18	27.68	2,744,502
09 Aug 11	26.88000 -0.62	27.65	24.91	26.00	2,747,575
08 Aug 11	27.50000 -3.05	30.15	27.50	30.15	3,420,174
05 Aug 11	30.55000 -1.20	31.00	30.01	30.60	1,678,935
04 Aug 11	31.75000 +0.05	32.27	31.45	31.45	1,308,927
03 Aug 11	31.70000 -0.60	32.58	31.20	31.50	2,098,554
02 Aug 11	32.30000 +0.35	32.80	30.52	31.36	3,355,168
01 Aug 11	31.95000 +1.28	32.59	30.30	30.58	3,694,160
29 Jul 11	30.67000 -1.04	31.93	30.61	31.58	1,836,006
28 Jul 11	31.71000 -0.92	32.10	31.20	32.10	2,126,412
27 Jul 11	32.63000 +0.50	32.70	31.55	32.00	2,414,942
26 Jul 11	32.13000 +0.53	32.28	31.27	31.67	1,851,725
25 Jul 11	31.60000 -1.54	32.99	31.60	32.99	2,384,920
22 Jul 11	33.14000 -0.47	33.95	33.00	33.70	2,231,735
21 Jul 11	33.61000 -0.65	34.48	33.60	34.31	1,994,357
20 Jul 11	34.26000 -0.25	34.95	33.68	34.50	2,218,891
19 Jul 11	34.51000 -1.84	35.61	33.55	35.60	4,612,020
18 Jul 11	36.35000 +0.04	37.89	36.25	36.25	5,715,514
15 Jul 11	36.31000 -0.61	36.70	35.90	36.10	4,268,007
14 Jul 11	36.92000 +0.47	37.29	35.73	36.65	6,515,979
13 Jul 11	36.45000 +0.24	36.49	34.95	35.70	5,284,449
12 Jul 11	36.21000 +0.61	37.60	34.60	34.90	9,479,991
11 Jul 11	35.60000 +0.52	36.40	34.68	35.30	6,360,624
08 Jul 11	35.08000 -1.58	36.65	34.38	36.10	6,074,398
07 Jul 11	36.66000 +0.56	37.45	35.81	35.95	7,680,977
06 Jul 11	36.10000 -0.80	36.90	35.56	36.56	7,940,501
05 Jul 11	36.90000 +1.71	38.71	36.36	38.31	14,095,895
04 Jul 11	35.19000 +3.20	35.19	33.21	33.90	6,205,892
01 Jul 11	31.99000 +2.91	31.99	30.11	30.11	4,944,499
30 Jun 11	29.08000 +0.83	29.70	28.05	28.25	2,745,525
29 Jun 11	28.25000 -0.13	28.79	28.22	28.46	1,167,763
28 Jun 11	28.38000 -0.27	28.74	28.20	28.20	1,163,359
27 Jun 11	28.65000 +0.75	28.95	27.83	27.83	2,133,805
24 Jun 11	27.90000 +0.51	28.38	27.02	27.38	1,710,785
23 Jun 11	27.39000 +0.72	27.60	26.51	26.65	1,110,904
22 Jun 11	26.67000 -0.31	27.28	26.51	27.08	570,426
21 Jun 11	26.98000 +0.08	27.18	26.50	26.92	817,154
20 Jun 11	26.90000 -0.05	27.50	26.20	26.80	866,693
17 Jun 11	26.95000 -0.90	28.10	26.90	27.90	1,140,574
16 Jun 11	27.85000 +0.41	28.36	26.91	27.11	1,975,183
15 Jun 11	27.44000 -0.36	28.39	27.06	27.68	1,247,399
14 Jun 11	27.80000 +1.52	28.40	26.01	26.27	1,522,722
13 Jun 11	26.28000 -0.25	26.49	25.81	25.90	565,294
10 Jun 11	26.53000 -0.29	26.83	25.62	26.70	945,560
09 Jun 11	26.82000 -1.54	28.45	26.80	28.36	1,809,203
08 Jun 11	28.36000 +1.08	28.49	26.63	27.18	2,243,494
07 Jun 11	27.28000 +0.53	27.70	26.40	26.60	1,353,084
03 Jun 11	26.75000 -0.15	27.15	26.15	26.30	1,246,731
02 Jun 11	26.90000 +0.09	27.46	26.06	26.60	2,426,112
01 Jun 11	26.81000 +2.44	26.81	24.14	24.14	2,260,777
31 May 11	24.37000 +0.42	24.40	23.60	23.90	634,489
30 May 11	23.95000 -1.45	24.89	23.86	24.89	1,223,145
27 May 11	25.40000 -17.26	28.00	25.35	28.00	1,184,284
26 May 11	42.66000 -1.03	44.38	42.50	43.80	635,616
25 May 11	43.69000 -1.17	44.95	43.20	44.93	809,319
24 May 11	44.86000 +2.31	45.50	42.02	42.20	1,578,075
23 May 11	42.55000 +1.20	42.95	41.48	41.48	909,402
20 May 11	41.35000 -0.46	41.90	41.21	41.61	160,173
19 May 11	41.81000 +0.25	42.18	41.52	41.52	218,703
18 May 11	41.56000 +0.02	41.80	41.20	41.40	155,989
17 May 11	41.54000 +0.75	42.00	40.30	40.73	357,798
16 May 11	40.79000 -0.41	41.35	40.71	40.80	200,780
13 May 11	41.20000 +0.16	41.75	40.70	41.06	176,801
12 May 11	41.04000 -1.14	42.18	41.02	42.18	230,851
11 May 11	42.18000 +0.10	42.50	42.09	42.35	245,640
09 May 11	42.08000 +0.53	42.70	41.60	41.69	207,430
06 May 11	41.55000 -0.07	41.97	40.51	41.26	272,049
05 May 11	41.62000 +0.31	41.98	41.18	41.18	165,280
04 May 11	41.31000 -0.93	42.50	41.20	42.50	258,363
03 May 11	42.24000 +0.45	42.25	41.80	42.00	188,979
29 Apr 11	41.79000 +0.96	41.80	40.83	40.83	221,139
28 Apr 11	40.83000 -1.49	42.75	40.60	42.30	353,335
27 Apr 11	42.32000 -1.66	44.28	42.30	43.99	347,767
26 Apr 11	43.98000 +0.48	44.50	43.49	43.52	320,368
25 Apr 11	43.50000 -1.74	45.53	43.48	45.00	437,689
22 Apr 11	45.24000 -0.10	45.80	45.01	45.53	299,704
21 Apr 11	45.34000 +0.17	45.55	45.15	45.15	268,786
20 Apr 11	45.17000 +0.27	45.38	44.90	44.91	267,290
19 Apr 11	44.90000 -1.46	46.36	44.80	46.36	624,969
18 Apr 11	46.36000 +0.92	46.36	45.44	45.45	563,998
15 Apr 11	45.44000 -0.28	45.92	45.30	45.60	391,470
14 Apr 11	45.72000 -0.49	46.29	45.48	46.27	544,910
13 Apr 11	46.21000 -0.23	46.29	45.40	46.25	426,833
12 Apr 11	46.44000 -0.14	46.90	46.10	46.44	520,182
11 Apr 11	46.58000 -1.50	48.48	46.51	48.07	738,341
08 Apr 11	48.08000 -0.31	48.40	47.60	48.30	728,679
07 Apr 11	48.39000 +1.86	49.00	46.35	46.99	1,258,123
06 Apr 11	46.53000 +0.68	47.30	45.43	45.80	610,408
01 Apr 11	45.85000 -0.20	46.39	45.48	46.05	467,728
31 Mar 11	46.05000 -0.31	47.49	45.87	46.36	467,645
30 Mar 11	46.36000 -0.94	47.80	45.30	47.45	953,419
29 Mar 11	47.30000 -1.97	49.76	47.00	49.30	751,310
28 Mar 11	49.27000 +1.06	49.87	48.16	48.21	1,114,622
25 Mar 11	48.21000 +0.09	48.57	47.30	48.13	675,177
24 Mar 11	48.12000 -0.13	48.88	48.00	48.25	387,062
23 Mar 11	48.25000 +1.20	48.50	47.00	47.00	563,805
22 Mar 11	47.05000 -0.38	47.60	46.72	47.45	351,987
21 Mar 11	47.43000 -0.02	47.76	47.01	47.10	315,078
18 Mar 11	47.45000 +0.27	48.11	47.18	47.19	387,946
17 Mar 11	47.18000 -1.87	48.68	46.91	48.68	791,553
16 Mar 11	49.05000 +0.59	49.56	47.85	48.45	1,007,216
15 Mar 11	48.46000 -0.61	49.53	46.80	49.15	1,124,622
14 Mar 11	49.07000 +0.16	49.52	48.51	49.52	563,968
11 Mar 11	48.91000 -0.06	49.90	48.70	48.96	723,712
10 Mar 11	48.97000 -1.76	50.73	48.53	50.73	1,052,241
09 Mar 11	50.73000 -0.86	51.86	50.62	51.59	986,221
08 Mar 11	51.59000 +0.79	52.43	50.83	50.83	1,379,197
07 Mar 11	50.80000 +1.09	51.20	49.75	49.75	1,131,249
04 Mar 11	49.71000 -0.06	49.88	48.50	49.50	825,888
03 Mar 11	49.77000 -0.52	52.50	49.61	50.44	1,599,371
02 Mar 11	50.29000 -0.57	50.86	49.50	50.49	1,225,547
01 Mar 11	50.86000 +2.10	53.00	48.99	48.99	3,188,771
28 Feb 11	48.76000 +1.97	48.78	46.99	46.99	1,533,183
25 Feb 11	46.79000 +0.27	46.93	46.01	46.53	536,132
24 Feb 11	46.52000 +0.83	46.88	45.33	45.70	695,432
23 Feb 11	45.69000 +0.19	46.10	44.76	45.00	569,459
22 Feb 11	45.50000 -2.43	48.47	45.00	48.01	1,126,545
21 Feb 11	47.93000 +0.18	48.39	46.20	47.04	915,922
18 Feb 11	47.75000 -1.61	49.50	47.28	49.00	1,545,259
17 Feb 11	49.36000 +2.95	50.80	46.03	46.60	2,818,662
16 Feb 11	46.41000 +0.53	46.79	45.15	45.70	870,630
15 Feb 11	45.88000 +0.95	47.18	44.56	44.94	1,286,298
14 Feb 11	44.93000 +0.99	45.37	43.65	44.00	876,410
11 Feb 11	43.94000 +0.48	44.67	43.60	43.60	580,187
10 Feb 11	43.46000 +1.01	43.46	42.12	42.12	641,639
09 Feb 11	42.45000 -1.15	43.50	42.38	43.30	455,402
01 Feb 11	43.60000 +0.89	43.99	42.72	42.72	530,538
31 Jan 11	42.71000 +0.54	43.00	41.76	42.10	401,918
28 Jan 11	42.17000 +0.17	42.40	41.70	42.00	287,308
27 Jan 11	42.00000 +0.70	42.60	40.77	41.28	453,552
26 Jan 11	41.30000 +0.58	41.50	40.54	40.82	259,336
25 Jan 11	40.72000 -2.09	42.85	40.30	42.80	497,809
24 Jan 11	42.81000 -1.77	45.01	42.71	45.00	408,251
21 Jan 11	44.58000 +0.58	44.86	43.70	43.89	418,767
20 Jan 11	44.00000 -1.75	45.75	44.00	45.75	640,041
19 Jan 11	45.75000 +1.04	45.99	44.28	45.00	567,093
18 Jan 11	44.71000 +0.26	44.91	44.09	44.45	319,743
17 Jan 11	44.45000 -2.58	46.50	44.45	46.50	807,142
14 Jan 11	47.03000 -2.06	48.90	47.00	48.90	798,386
13 Jan 11	49.09000 -0.24	50.50	49.08	49.35	540,773
12 Jan 11	49.33000 -1.12	50.75	48.99	50.34	613,689
11 Jan 11	50.45000 +0.66	51.59	48.68	49.34	1,123,905
10 Jan 11	49.79000 -2.13	51.70	49.68	50.80	1,175,114
07 Jan 11	51.92000 +3.92	52.71	47.35	48.05	2,565,278
06 Jan 11	48.00000 -0.86	48.97	48.00	48.79	516,061
05 Jan 11	48.86000 -0.44	49.38	48.60	49.31	645,045
04 Jan 11	49.30000 +0.30	49.95	48.65	49.20	740,692
31 Dec 10	49.00000 +1.75	49.50	47.28	47.65	927,307
30 Dec 10	47.25000 -0.07	47.50	46.88	47.30	452,593
29 Dec 10	47.32000 +0.42	47.80	46.58	46.58	396,013
28 Dec 10	46.90000 -2.20	49.00	46.50	48.99	832,927
27 Dec 10	49.10000 -1.82	51.80	49.02	50.72	705,471
24 Dec 10	50.92000 -1.06	51.80	50.58	51.80	618,427
23 Dec 10	51.98000 -1.33	53.50	51.25	53.50	964,726
22 Dec 10	53.31000 -0.46	54.35	53.30	53.98	1,225,298
21 Dec 10	53.77000 +0.10	54.11	53.01	53.66	1,468,385
20 Dec 10	53.67000 +0.84	54.09	51.71	52.90	1,667,339
17 Dec 10	52.83000 +0.13	53.15	52.48	52.59	630,338
16 Dec 10	52.70000 -0.66	53.20	52.63	53.20	907,544
15 Dec 10	53.36000 +0.06	54.31	53.01	53.27	1,557,318
14 Dec 10	53.30000 +0.51	53.83	52.60	53.00	1,396,627
13 Dec 10	52.79000 +1.33	52.97	51.38	51.38	1,351,854
10 Dec 10	51.46000 -0.16	51.88	50.50	51.62	805,588
09 Dec 10	51.62000 +0.35	52.08	50.62	51.20	785,489
08 Dec 10	51.27000 -0.53	52.49	51.00	51.56	883,836
07 Dec 10	51.80000 -0.60	52.57	50.29	52.22	1,199,483
06 Dec 10	52.40000 -1.00	53.84	52.01	53.46	796,775
02 Dec 10	53.40000 +0.66	53.99	52.83	53.12	1,074,849
01 Dec 10	52.74000 -0.17	53.28	52.30	52.57	563,886
30 Nov 10	52.91000 -1.70	54.73	52.02	54.40	1,434,815
29 Nov 10	54.61000 +0.96	54.79	53.66	53.77	1,548,879
26 Nov 10	53.65000 -0.68	54.48	53.44	54.48	925,900
25 Nov 10	54.33000 +0.33	54.98	53.02	54.21	1,440,062
24 Nov 10	54.00000 +1.57	54.00	52.00	52.29	1,300,592
23 Nov 10	52.43000 -1.95	54.36	52.00	54.36	1,274,936
22 Nov 10	54.38000 +0.48	55.27	53.02	53.39	1,576,677
19 Nov 10	53.90000 +1.35	53.92	52.08	52.99	1,667,995
18 Nov 10	52.55000 +0.65	52.85	51.90	52.20	907,094
17 Nov 10	51.90000 -2.33	53.99	51.86	53.90	1,585,671
16 Nov 10	54.23000 -1.54	56.80	53.51	55.10	1,936,110
15 Nov 10	55.77000 +0.87	55.90	54.51	54.80	1,785,908
12 Nov 10	54.90000 -5.09	59.60	54.86	59.51	3,814,582
11 Nov 10	59.99000 -0.67	61.80	59.90	60.65	3,537,945
10 Nov 10	60.66000 -0.28	60.75	59.80	60.75	2,909,410
09 Nov 10	60.94000 +0.76	61.07	59.31	60.06	2,069,691
08 Nov 10	60.18000 +0.42	60.60	58.70	59.66	1,733,053
05 Nov 10	59.76000 -0.23	60.98	59.71	60.40	1,780,917
04 Nov 10	59.99000 +0.09	60.80	58.60	59.91	1,614,284
03 Nov 10	59.90000 -2.61	62.50	59.70	62.50	1,908,025
02 Nov 10	62.51000 -0.16	64.85	61.30	62.70	3,146,417
01 Nov 10	62.67000 +2.72	64.39	60.00	60.00	2,926,393
29 Oct 10	59.95000 +0.43	60.58	59.48	59.61	1,194,949
28 Oct 10	59.52000 -0.81	61.16	59.35	60.00	1,469,762
27 Oct 10	60.33000 -2.57	62.69	60.00	62.69	2,610,724
26 Oct 10	62.90000 +1.94	63.95	60.06	61.02	3,310,430
25 Oct 10	60.96000 +1.36	61.40	59.01	59.58	2,717,325
22 Oct 10	59.60000 +0.35	60.72	58.70	59.31	1,987,413
21 Oct 10	59.25000 -0.90	60.48	58.67	59.50	1,979,622
20 Oct 10	60.15000 +2.24	61.00	56.20	56.22	3,225,878
19 Oct 10	57.91000 +1.86	58.45	56.40	56.82	1,520,292
18 Oct 10	56.05000 -2.98	58.98	55.90	58.98	2,071,927
15 Oct 10	59.03000 +2.73	60.50	56.26	56.30	3,081,140
14 Oct 10	56.30000 -2.26	59.09	55.88	58.50	1,924,968
13 Oct 10	58.56000 -0.69	59.84	56.62	59.49	2,466,199
12 Oct 10	59.25000 +0.35	59.48	57.96	58.60	2,044,849
11 Oct 10	58.90000 -1.13	61.01	58.51	59.90	2,390,371
08 Oct 10	60.03000 +1.50	61.00	59.00	60.31	2,006,664
30 Sep 10	58.53000 +0.22	59.80	56.71	57.90	1,410,582
29 Sep 10	58.31000 +0.37	62.20	56.56	56.56	2,757,791
27 Sep 10	57.94000 +3.43	58.80	54.50	54.50	2,080,317
21 Sep 10	54.51000 -2.02	56.75	54.51	56.05	1,407,622
20 Sep 10	56.53000 -1.32	58.28	55.32	57.94	1,494,439
17 Sep 10	57.85000 -2.36	60.70	57.60	60.64	1,552,280
16 Sep 10	60.21000 +0.51	61.54	58.65	58.71	1,672,925
15 Sep 10	59.70000 -3.53	62.80	59.41	62.80	2,412,282
14 Sep 10	63.23000 -0.86	65.14	62.89	63.60	2,465,640
13 Sep 10	64.09000 +1.77	64.68	57.50	62.00	3,669,481
10 Sep 10	62.32000 -2.18	64.20	62.20	64.20	3,205,469
09 Sep 10	64.50000 -1.26	66.41	64.50	66.04	3,040,744
08 Sep 10	65.76000 +0.46	66.58	62.01	64.80	4,025,984
07 Sep 10	65.30000 -0.30	66.99	63.68	64.40	3,517,834
06 Sep 10	65.60000 -5.61	73.00	64.51	73.00	8,016,832
03 Sep 10	71.21000 +6.47	71.21	64.77	65.59	9,980,284
01 Sep 10	64.74000 -3.61	69.50	63.33	67.75	5,960,225
31 Aug 10	68.35000 -0.90	70.50	67.10	67.20	5,838,409
30 Aug 10	69.25000 +1.17	70.89	66.89	67.70	6,375,627
27 Aug 10	68.08000 +5.18	69.19	62.55	62.65	6,250,656
26 Aug 10	62.90000 -1.38	65.00	61.88	64.50	3,936,485
25 Aug 10	64.28000 -0.74	66.48	63.90	64.46	4,037,707
24 Aug 10	65.02000 -2.62	68.96	63.82	67.06	5,121,387
23 Aug 10	67.64000 -1.36	70.97	66.67	68.00	5,566,685
20 Aug 10	69.00000 +2.80	71.37	65.00	65.00	7,382,458
19 Aug 10	66.20000 +1.45	68.03	63.10	63.92	6,831,512
18 Aug 10	64.75000 +0.92	69.53	62.03	64.04	10,670,133
17 Aug 10	63.83000 +5.80	63.83	57.10	57.10	9,472,045
16 Aug 10	58.03000 +0.78	59.18	55.01	56.00	5,556,145
13 Aug 10	57.25000 -0.15	57.88	54.00	56.29	6,008,513
12 Aug 10	57.40000 -4.90	62.97	56.18	60.00	9,380,158
11 Aug 10	62.30000 +3.10	63.48	53.51	55.00	14,118,682
10 Aug 10	59.20000 +0.00	63.33	58.08	60.90	17,052,544

Ganfeng Lithium Group Co Ltd

Date	Close £	High £	Low £	Open £	Vol
20 Oct 26	37.80000 -0.43	38.71	37.32	37.85	47,228,404
19 Oct 26	38.23000 -1.06	38.74	37.67	38.08	45,944,296
16 Oct 26	39.29000 -0.72	41.50	38.70	41.00	62,777,684
15 Oct 26	40.01000 -0.99	40.26	39.21	40.01	35,081,804
14 Oct 26	41.00000 -0.93	42.39	40.96	41.79	28,602,720
13 Oct 26	41.93000 -1.75	42.99	40.78	42.50	48,616,048
12 Oct 26	43.68000 -1.79	45.78	43.60	44.60	43,028,652
09 Oct 26	45.47000 +1.26	46.10	43.49	44.00	58,332,076
08 Oct 26	44.21000 +0.78	45.16	43.05	43.20	44,729,248
30 Sep 26	43.43000 +0.05	43.94	42.62	43.51	24,639,048
29 Sep 26	43.38000 +1.48	43.75	42.06	42.49	35,161,968
28 Sep 26	41.90000 -1.78	43.21	41.67	43.00	28,920,670
24 Sep 26	43.68000 -1.85	45.41	43.67	45.38	27,464,872
23 Sep 26	45.53000 -0.86	46.50	45.29	46.40	22,480,400
22 Sep 26	46.39000 -0.17	46.95	46.30	46.56	23,307,652
21 Sep 26	46.56000 +0.36	46.72	45.95	46.21	25,124,150
18 Sep 26	46.20000 +0.29	46.60	45.70	46.51	22,464,230
17 Sep 26	45.91000 +0.21	46.16	45.18	45.70	24,395,160
16 Sep 26	45.70000 +0.12	46.09	44.10	45.37	31,347,490
15 Sep 26	45.58000 -1.10	46.46	45.52	46.12	22,161,330
14 Sep 26	46.68000 +0.01	47.30	46.00	46.05	17,411,990
11 Sep 26	46.67000 -1.67	47.38	45.77	47.31	31,278,750
10 Sep 26	48.34000 -0.77	49.17	48.10	49.13	15,460,830
09 Sep 26	49.11000 +0.02	49.30	48.57	48.85	21,036,398
08 Sep 26	49.09000 +0.23	49.59	48.80	49.15	21,588,136
07 Sep 26	48.86000 -0.23	49.06	48.09	48.21	23,511,010
04 Sep 26	49.09000 -1.43	50.94	48.83	50.52	31,163,400
03 Sep 26	50.52000 +0.29	51.46	50.42	51.18	26,387,870
02 Sep 26	50.23000 -2.30	51.57	49.80	51.51	42,189,432
01 Sep 26	52.53000 -1.36	54.61	52.50	53.81	36,576,848
31 Aug 26	53.89000 -1.11	54.67	53.10	54.23	39,408,060
28 Aug 26	55.00000 +0.87	55.62	53.54	54.90	47,996,620
27 Aug 26	54.13000 +0.63	54.15	52.80	53.25	27,957,660
26 Aug 26	53.50000 +0.45	54.47	52.53	52.70	32,999,192
25 Aug 26	53.05000 -2.58	55.77	52.92	54.60	45,970,044
24 Aug 26	55.63000 +1.51	56.89	54.99	54.99	64,763,488
21 Aug 26	54.12000 +2.85	54.97	50.81	51.15	61,417,112
20 Aug 26	51.27000 -0.45	52.58	51.15	52.48	23,353,720
19 Aug 26	51.72000 -1.87	53.36	51.64	52.60	30,940,600
18 Aug 26	53.59000 -0.69	55.05	53.22	54.51	31,824,250
17 Aug 26	54.28000 +0.43	54.57	53.25	54.15	33,301,410
14 Aug 26	53.85000 +0.69	54.63	53.08	53.52	34,494,588
13 Aug 26	53.16000 -0.74	54.03	52.90	53.58	35,214,320
12 Aug 26	53.90000 +0.48	55.12	53.40	53.80	37,511,732
11 Aug 26	53.42000 -0.71	54.38	53.26	54.14	33,533,352
10 Aug 26	54.13000 +1.31	55.18	53.13	53.50	54,574,416
07 Aug 26	52.82000 +0.58	53.08	51.46	52.60	40,633,248
06 Aug 26	52.24000 -0.74	53.25	51.65	52.75	40,778,820
05 Aug 26	52.98000 +1.28	52.98	51.20	52.00	43,192,896
04 Aug 26	51.70000 +1.30	51.98	50.30	50.30	38,078,540
03 Aug 26	50.40000 +0.69	50.90	47.91	48.90	41,249,168
31 Jul 26	49.71000 -0.22	50.92	49.60	49.66	43,778,492
30 Jul 26	49.93000 +0.01	50.69	49.36	49.48	45,390,020
29 Jul 26	49.92000 +0.88	50.67	47.47	49.20	53,143,080
28 Jul 26	49.04000 -1.04	50.69	48.65	49.50	36,426,592
27 Jul 26	50.08000 +1.05	50.65	48.90	49.85	41,995,488
24 Jul 26	49.03000 -2.16	51.10	49.00	50.00	51,251,136
23 Jul 26	51.19000 +3.76	51.23	47.55	47.92	85,153,264
22 Jul 26	47.43000 -0.26	48.54	46.95	47.40	42,806,112
21 Jul 26	47.69000 +1.58	47.81	45.19	45.85	50,737,112
20 Jul 26	46.11000 -2.37	48.47	45.30	48.23	61,523,660
17 Jul 26	48.48000 -1.49	50.88	48.33	50.04	50,283,244
16 Jul 26	49.97000 -1.53	52.49	49.44	50.60	67,246,552
15 Jul 26	51.50000 -1.05	53.47	51.33	52.99	39,526,328
14 Jul 26	52.55000 +1.42	52.67	50.20	51.38	41,035,568
13 Jul 26	51.13000 -2.50	53.47	50.35	53.47	50,617,300
10 Jul 26	53.63000 -2.36	55.98	53.61	55.98	56,388,716
09 Jul 26	55.99000 -0.18	56.96	53.26	56.00	71,710,312
08 Jul 26	56.17000 -5.27	61.12	56.03	60.57	69,498,512
07 Jul 26	61.44000 -1.39	64.17	61.25	63.88	45,796,752
06 Jul 26	62.83000 -0.14	65.90	62.48	63.19	57,054,500
03 Jul 26	62.97000 -1.02	65.00	62.91	64.90	40,444,728
02 Jul 26	63.99000 -1.93	66.19	63.88	65.45	39,926,120
01 Jul 26	65.92000 +0.52	66.72	63.10	66.00	61,076,008
30 Jun 26	65.40000 +1.33	67.19	63.56	64.08	50,865,720
29 Jun 26	64.07000 +0.69	64.75	61.70	63.00	52,223,200
26 Jun 26	63.38000 -4.98	68.80	63.30	68.30	62,903,240
25 Jun 26	68.36000 -3.26	72.19	68.04	71.00	66,242,808
24 Jun 26	71.62000 +3.62	72.30	66.76	67.96	74,546,904
23 Jun 26	68.00000 -4.05	72.76	67.77	72.70	60,302,956
22 Jun 26	72.05000 +2.69	72.20	66.31	66.50	81,783,152
18 Jun 26	69.36000 -1.96	71.66	68.82	70.50	62,665,924
17 Jun 26	71.32000 -0.13	73.48	70.79	71.60	58,544,008
16 Jun 26	71.45000 +0.13	72.48	69.04	70.51	63,531,168
15 Jun 26	71.32000 +0.16	72.90	69.99	72.05	79,151,064
12 Jun 26	71.16000 +1.22	72.50	69.08	69.43	82,247,984
11 Jun 26	69.94000 +2.34	71.87	67.00	67.60	87,710,848
10 Jun 26	67.60000 -0.34	70.55	66.80	68.50	73,838,488
09 Jun 26	67.94000 +5.18	68.90	62.76	63.73	71,888,136
08 Jun 26	62.76000 -2.89	66.15	61.18	64.49	50,543,528
05 Jun 26	65.65000 -1.14	68.05	64.68	66.79	56,162,664
04 Jun 26	66.79000 -2.00	68.27	66.57	68.00	42,043,908
03 Jun 26	68.79000 -0.19	69.59	67.58	68.34	37,723,596
02 Jun 26	68.98000 -0.88	70.60	66.96	70.58	49,565,636
01 Jun 26	69.86000 -1.62	72.77	69.80	71.48	42,439,416
29 May 26	71.48000 -1.32	74.15	71.13	72.81	44,703,424
28 May 26	72.80000 -0.50	74.87	70.50	73.90	52,005,556
27 May 26	73.30000 -1.70	77.00	73.08	75.25	49,185,072
26 May 26	75.00000 -0.10	75.76	72.78	74.51	45,686,268
25 May 26	75.10000 -0.80	76.66	74.62	76.50	40,495,164
22 May 26	75.90000 +0.57	76.45	74.14	75.36	35,837,032
21 May 26	75.33000 -1.84	78.95	75.18	77.61	58,028,976
20 May 26	77.17000 +1.10	78.13	74.00	74.69	66,917,176
19 May 26	76.07000 -3.31	78.40	74.50	78.40	62,279,104
18 May 26	79.38000 +1.32	80.88	77.50	78.06	49,501,064
15 May 26	78.06000 -1.92	80.45	78.00	79.00	55,779,032
14 May 26	79.98000 -3.01	83.31	79.67	82.33	65,399,528
13 May 26	82.99000 -0.66	84.30	81.58	83.66	58,669,632
12 May 26	83.65000 -1.53	86.02	82.88	85.84	52,528,956
11 May 26	85.18000 +0.41	87.65	84.13	86.00	61,865,556
08 May 26	84.77000 -3.23	89.95	84.68	87.95	80,305,272
07 May 26	88.00000 -3.45	90.75	86.58	90.75	88,851,080
06 May 26	91.45000 +2.77	91.67	87.50	90.35	90,340,744
30 Apr 26	88.68000 +1.78	91.19	86.90	87.00	107,541,920
29 Apr 26	86.90000 +4.80	87.15	80.84	81.81	84,899,112
28 Apr 26	82.10000 -2.01	84.61	81.18	84.12	48,209,352
27 Apr 26	84.11000 -0.88	86.46	83.50	84.00	67,507,056
24 Apr 26	84.99000 +5.11	86.26	79.87	79.95	97,075,456
23 Apr 26	79.88000 -2.34	82.50	79.00	82.25	63,377,908
22 Apr 26	82.22000 -1.14	83.41	81.52	81.85	62,537,968
21 Apr 26	83.36000 +0.65	85.74	81.61	83.80	78,663,136
20 Apr 26	82.71000 -1.35	84.21	81.38	83.59	64,666,316
17 Apr 26	84.06000 -1.54	87.98	83.25	85.46	92,080,856
16 Apr 26	85.60000 +3.43	86.70	82.36	83.33	85,382,272
15 Apr 26	82.17000 -6.11	87.80	81.84	87.50	114,856,136
14 Apr 26	88.28000 +3.90	88.48	83.61	84.99	91,572,976
13 Apr 26	84.38000 +0.40	86.30	83.01	83.84	101,033,008
10 Apr 26	83.98000 +2.97	86.99	81.25	81.74	104,533,440
09 Apr 26	81.01000 -1.00	83.78	79.90	82.30	65,194,688
08 Apr 26	82.01000 +3.05	82.81	77.51	77.82	81,154,984
07 Apr 26	78.96000 -0.79	81.16	78.20	80.00	48,645,036
03 Apr 26	79.75000 -0.18	82.19	78.80	79.94	62,037,072
02 Apr 26	79.93000 +2.62	81.77	76.30	77.30	90,877,872
01 Apr 26	77.31000 -1.07	79.44	76.36	79.10	68,943,936
31 Mar 26	78.38000 -1.77	81.00	77.75	79.70	80,925,560
30 Mar 26	80.15000 +0.48	81.50	78.00	81.00	117,570,880
27 Mar 26	79.67000 +7.24	79.67	71.49	71.49	131,213,304
26 Mar 26	72.43000 +1.80	73.77	70.01	70.37	76,640,704
25 Mar 26	70.63000 +1.42	71.38	68.61	70.55	63,304,332
24 Mar 26	69.21000 +1.63	69.55	65.58	68.92	60,236,240
23 Mar 26	67.58000 +0.15	69.99	66.33	66.40	71,722,872
20 Mar 26	67.43000 +3.99	69.78	63.26	64.50	87,925,816
19 Mar 26	63.44000 -3.21	66.40	63.13	65.45	44,212,736
18 Mar 26	66.65000 -1.84	68.77	65.54	68.49	37,943,936
17 Mar 26	68.49000 -2.11	71.33	68.40	70.60	30,891,744
16 Mar 26	70.60000 +0.57	70.70	68.00	69.83	40,225,040
13 Mar 26	70.03000 +0.53	72.68	69.70	70.19	53,703,704
12 Mar 26	69.50000 -0.67	70.10	68.31	69.75	30,207,884
11 Mar 26	70.17000 +1.15	70.79	68.00	68.33	43,864,384
10 Mar 26	69.02000 +1.26	69.65	68.18	68.80	32,195,974
09 Mar 26	67.76000 +1.87	67.80	63.01	64.00	48,554,692
06 Mar 26	65.89000 -1.23	67.68	65.71	66.68	34,489,212
05 Mar 26	67.12000 +0.23	68.99	66.60	68.38	31,847,806
04 Mar 26	66.89000 -0.38	69.18	65.91	66.18	39,633,952
03 Mar 26	67.27000 -4.67	72.08	67.10	70.86	61,305,560
02 Mar 26	71.94000 -1.16	73.17	69.74	72.73	51,981,940
27 Feb 26	73.10000 +0.24	73.71	71.40	71.40	49,005,080
26 Feb 26	72.86000 +1.53	74.70	72.51	74.50	72,820,680
25 Feb 26	71.33000 +1.34	72.29	69.65	70.99	54,155,600
24 Feb 26	69.99000 +3.67	70.40	68.63	69.21	53,198,804
13 Feb 26	66.32000 -0.50	66.92	64.82	65.00	24,031,324
12 Feb 26	66.82000 +0.17	67.38	66.02	66.68	26,462,208
11 Feb 26	66.65000 +1.62	66.90	64.90	65.09	34,414,680
10 Feb 26	65.03000 -0.14	65.39	64.11	65.00	19,962,660
09 Feb 26	65.17000 +0.42	65.80	64.38	64.84	30,130,264
06 Feb 26	64.75000 +1.84	65.75	60.99	61.00	48,012,592
05 Feb 26	62.91000 -4.24	65.48	62.50	65.00	49,399,392
04 Feb 26	67.15000 -0.75	68.08	66.13	67.70	32,344,436
03 Feb 26	67.90000 +1.97	67.95	66.05	67.85	43,126,732
02 Feb 26	65.93000 -2.67	68.88	65.90	67.38	50,386,872
30 Jan 26	68.60000 -5.17	72.45	66.46	72.45	87,528,728
29 Jan 26	73.77000 -0.59	75.60	71.88	72.90	71,941,104
28 Jan 26	74.36000 +1.45	75.29	71.50	73.72	84,140,104
27 Jan 26	72.91000 -0.73	76.15	71.51	74.56	65,435,092
26 Jan 26	73.64000 -0.23	76.15	73.25	75.50	83,205,760
23 Jan 26	73.87000 +4.02	74.85	70.40	70.99	89,457,584
22 Jan 26	69.85000 -0.51	71.49	69.16	70.80	52,107,404
21 Jan 26	70.36000 +2.38	70.80	68.08	68.30	67,416,480
20 Jan 26	67.98000 +0.11	69.18	66.01	68.95	56,288,392
19 Jan 26	67.87000 -1.33	69.50	67.67	69.00	50,994,336
16 Jan 26	69.20000 -2.80	73.45	69.10	71.52	79,785,776
15 Jan 26	72.00000 +2.94	73.88	68.54	68.80	86,084,104
14 Jan 26	69.06000 -1.74	72.27	68.29	70.01	85,394,304
13 Jan 26	70.80000 +2.83	74.50	68.60	68.66	118,592,208
12 Jan 26	67.97000 +2.58	69.58	66.89	67.70	70,047,456
09 Jan 26	65.39000 +0.37	66.60	64.10	64.50	52,127,664
08 Jan 26	65.02000 -1.46	67.55	64.28	66.69	65,024,060
07 Jan 26	66.48000 -0.42	68.07	65.29	67.00	63,690,064
06 Jan 26	66.90000 +2.55	67.26	65.30	66.00	74,907,440
05 Jan 26	64.35000 +1.46	64.78	62.24	63.65	60,261,200
31 Dec 25	62.89000 -1.26	64.38	62.18	64.15	51,525,448
30 Dec 25	64.15000 -1.17	65.56	61.75	62.25	87,027,400
29 Dec 25	65.32000 -3.25	68.88	65.25	68.88	68,478,464
26 Dec 25	68.57000 +2.44	69.78	67.27	67.75	78,619,984
25 Dec 25	66.13000 -0.66	66.66	64.41	65.38	58,327,468
24 Dec 25	66.79000 +0.43	67.86	65.94	66.81	61,444,856
23 Dec 25	66.36000 +1.09	67.37	64.85	65.27	69,499,224
22 Dec 25	65.27000 +1.09	66.00	64.20	64.85	72,973,656
19 Dec 25	64.18000 +1.69	64.65	61.68	62.65	74,663,472
18 Dec 25	62.49000 -0.50	64.30	61.97	62.21	60,346,712
17 Dec 25	62.99000 +2.99	63.15	60.91	61.50	75,524,216
16 Dec 25	60.00000 -0.20	60.80	58.68	60.20	43,190,728
15 Dec 25	60.20000 -1.10	61.52	59.20	60.60	43,465,328
12 Dec 25	61.30000 -1.69	64.31	60.39	64.00	67,220,184
11 Dec 25	62.99000 -0.34	64.97	62.85	63.65	55,773,588
10 Dec 25	63.33000 +0.83	64.36	61.16	62.70	58,600,420
09 Dec 25	62.50000 -0.49	63.70	61.51	62.57	46,847,532
08 Dec 25	62.99000 +3.31	63.30	59.70	59.70	69,539,984
05 Dec 25	59.68000 -0.14	60.00	58.76	59.30	35,694,960
04 Dec 25	59.82000 -0.04	60.69	59.14	59.55	34,388,896
03 Dec 25	59.86000 -1.61	61.97	59.52	61.70	46,077,584
02 Dec 25	61.47000 -1.08	62.44	60.70	61.93	39,771,460
01 Dec 25	62.55000 +0.00	64.00	62.03	63.30	52,122,152
28 Nov 25	62.55000 +1.28	63.60	61.00	61.01	60,857,432
27 Nov 25	61.27000 +0.14	62.99	60.30	60.30	53,673,452
26 Nov 25	61.13000 +0.23	62.58	60.22	61.60	69,817,104
25 Nov 25	60.90000 +2.25	61.58	58.02	59.02	96,106,376
24 Nov 25	58.65000 -5.49	63.00	57.73	62.00	120,357,808
21 Nov 25	64.14000 -7.13	67.30	64.14	67.00	96,372,384
20 Nov 25	71.27000 -1.35	76.19	71.01	72.52	108,013,448
19 Nov 25	72.62000 +2.70	74.81	70.50	70.98	123,102,392
18 Nov 25	69.92000 -4.12	74.98	69.40	74.08	120,388,600
17 Nov 25	74.04000 +5.15	74.42	70.99	71.00	130,003,816
14 Nov 25	68.89000 -3.49	72.15	68.88	71.30	78,220,944
13 Nov 25	72.38000 +4.50	73.25	67.85	67.85	127,714,768
12 Nov 25	67.88000 +0.14	68.98	65.00	66.89	68,203,200
11 Nov 25	67.74000 -1.62	71.00	67.42	70.00	77,136,920
10 Nov 25	69.36000 -0.63	73.66	68.65	71.32	118,750,600
07 Nov 25	69.99000 -0.03	71.45	68.50	70.20	92,824,384
06 Nov 25	70.02000 +3.22	70.20	66.66	66.80	96,036,008
05 Nov 25	66.80000 +0.65	68.17	63.50	64.00	87,380,128
04 Nov 25	66.15000 -2.17	69.00	65.45	68.10	69,475,360
03 Nov 25	68.32000 -0.70	70.80	66.50	70.49	90,797,864
31 Oct 25	69.02000 -3.35	75.00	69.00	72.00	133,708,232
30 Oct 25	72.37000 +3.67	75.00	68.20	69.17	146,292,112
29 Oct 25	68.70000 +4.02	69.66	65.01	65.57	110,731,632
28 Oct 25	64.68000 -0.85	66.19	63.80	65.15	71,376,528
27 Oct 25	65.53000 +1.23	66.30	64.50	65.00	78,458,944
24 Oct 25	64.30000 +0.14	66.46	63.89	64.48	94,820,760
23 Oct 25	64.16000 +3.38	64.43	60.03	60.51	101,963,064
22 Oct 25	60.78000 -0.81	61.80	59.11	60.51	60,516,076
21 Oct 25	61.59000 +0.90	62.00	60.15	61.33	64,870,776
20 Oct 25	60.69000 -0.27	62.90	60.00	62.00	81,431,816
17 Oct 25	60.96000 -4.00	66.30	60.75	65.00	100,031,872
16 Oct 25	64.96000 -1.22	67.07	63.80	65.01	82,726,920
15 Oct 25	66.18000 -2.34	70.95	62.80	68.54	126,697,880
14 Oct 25	68.52000 -1.23	72.74	67.66	69.75	129,134,872
13 Oct 25	69.75000 +5.82	70.00	59.20	59.20	137,361,184
10 Oct 25	63.93000 -3.04	69.30	62.78	67.00	156,177,120
09 Oct 25	66.97000 +6.09	66.97	62.70	63.20	129,215,904
30 Sep 25	60.88000 +2.38	61.00	57.51	58.51	112,408,336
29 Sep 25	58.50000 +4.25	58.98	55.00	55.00	118,954,224
26 Sep 25	54.25000 -1.48	56.41	54.20	55.51	92,907,264
25 Sep 25	55.73000 +0.81	58.88	55.21	55.50	127,150,920
24 Sep 25	54.92000 +1.78	57.13	51.82	52.60	121,387,720
23 Sep 25	53.14000 +0.60	54.88	51.60	52.50	120,848,728
22 Sep 25	52.54000 -0.28	53.35	51.00	53.00	127,723,344
19 Sep 25	52.82000 +4.80	52.82	48.60	48.75	152,428,256
18 Sep 25	48.02000 -1.93	50.11	47.20	49.64	98,337,928
17 Sep 25	49.95000 +1.65	51.15	47.20	47.90	95,109,176
16 Sep 25	48.30000 -0.36	49.40	47.42	48.68	69,969,280
15 Sep 25	48.66000 +2.09	50.14	47.00	47.00	105,306,808
12 Sep 25	46.57000 -0.68	47.79	46.28	47.51	79,946,432
11 Sep 25	47.25000 +0.20	47.99	45.97	46.58	86,016,864
10 Sep 25	47.05000 -1.85	48.48	46.45	46.45	118,204,632
09 Sep 25	48.90000 +0.25	51.03	47.31	47.50	157,710,528
08 Sep 25	48.65000 +4.04	48.83	45.20	46.48	173,918,720
05 Sep 25	44.61000 +4.06	44.61	40.02	40.55	134,641,168
04 Sep 25	40.55000 +0.52	41.75	39.33	40.01	86,827,312
03 Sep 25	40.03000 +0.13	41.48	39.62	40.04	61,959,420
02 Sep 25	39.90000 -0.77	41.18	39.50	40.71	51,667,168
01 Sep 25	40.67000 +0.75	40.88	39.74	40.38	66,304,212
29 Aug 25	39.92000 +1.53	40.50	38.39	38.39	73,572,328
28 Aug 25	38.39000 +0.18	38.57	37.20	38.00	48,220,688
27 Aug 25	38.21000 -0.90	40.15	38.00	39.39	59,678,156
26 Aug 25	39.11000 -0.15	39.58	38.52	39.03	43,152,908
25 Aug 25	39.26000 +0.96	39.70	38.59	38.59	54,009,328
22 Aug 25	38.30000 +0.13	38.65	37.95	38.00	30,499,862
21 Aug 25	38.17000 -0.42	38.85	38.03	38.37	28,191,836
20 Aug 25	38.59000 -0.36	38.93	37.96	38.13	37,514,844
19 Aug 25	38.95000 -0.39	39.57	38.77	39.01	30,005,836
18 Aug 25	39.34000 +0.58	40.31	39.10	39.78	48,751,388
15 Aug 25	38.76000 +0.84	38.93	37.71	37.75	37,866,104
14 Aug 25	37.92000 -1.01	39.15	37.77	38.88	43,564,556
13 Aug 25	38.93000 -0.52	39.66	38.69	39.36	54,579,312
12 Aug 25	39.45000 -1.06	41.04	38.66	40.00	102,618,304
11 Aug 25	40.51000 +3.68	40.51	38.08	39.00	101,895,336
08 Aug 25	36.83000 +0.37	37.29	36.00	36.43	47,761,864
07 Aug 25	36.46000 +0.49	36.52	35.16	36.13	50,708,752
06 Aug 25	35.97000 +0.07	35.99	35.63	35.85	21,447,060
05 Aug 25	35.90000 -0.01	36.18	35.73	36.09	18,734,752
04 Aug 25	35.91000 -0.27	36.16	35.36	36.01	26,685,320
01 Aug 25	36.18000 +0.18	36.58	35.81	36.10	26,918,816
31 Jul 25	36.00000 -1.36	37.04	35.80	36.94	43,550,828
30 Jul 25	37.36000 -0.76	38.62	37.01	38.40	37,560,272
29 Jul 25	38.12000 -0.16	38.60	37.80	37.96	32,597,142
28 Jul 25	38.28000 -1.15	39.07	37.71	38.30	55,166,880
25 Jul 25	39.43000 +0.03	40.33	39.01	39.69	76,955,256
24 Jul 25	39.40000 +2.92	39.98	36.02	36.04	97,229,152
23 Jul 25	36.48000 -0.30	37.94	36.40	37.15	58,383,308
22 Jul 25	36.78000 +0.60	37.04	35.87	36.17	41,730,512
21 Jul 25	36.18000 +0.23	36.35	35.78	36.10	28,705,034
18 Jul 25	35.95000 +0.99	36.30	35.13	35.13	47,408,604
17 Jul 25	34.96000 +1.00	35.18	33.74	33.98	34,706,496
16 Jul 25	33.96000 -0.52	34.46	33.80	34.40	20,237,702
15 Jul 25	34.48000 -0.91	35.30	34.01	34.82	34,074,152
14 Jul 25	35.39000 +0.92	36.29	35.20	35.20	42,560,756
11 Jul 25	34.47000 -0.16	35.28	34.40	34.81	29,710,632
10 Jul 25	34.63000 +0.10	34.79	34.19	34.35	17,221,840
09 Jul 25	34.53000 -0.48	35.19	34.45	35.01	19,528,544
08 Jul 25	35.01000 +0.77	35.38	34.26	34.26	29,774,708
07 Jul 25	34.24000 -0.09	34.59	33.92	34.20	16,565,451
04 Jul 25	34.33000 -0.79	34.99	34.26	34.81	28,827,808
03 Jul 25	35.12000 +0.59	35.63	34.29	34.69	48,024,964
02 Jul 25	34.53000 +0.97	34.85	33.23	33.55	47,883,056
01 Jul 25	33.56000 -0.21	33.64	32.91	33.56	24,553,356
30 Jun 25	33.77000 -0.38	34.29	33.51	34.15	27,445,664
27 Jun 25	34.15000 +0.65	34.93	33.91	33.99	44,529,480
26 Jun 25	33.50000 +0.53	34.96	32.86	32.97	56,403,000
25 Jun 25	32.97000 +0.27	33.15	32.56	32.80	33,884,376
24 Jun 25	32.70000 +1.18	32.97	31.52	31.60	41,298,020
23 Jun 25	31.52000 +0.92	31.53	30.28	30.40	24,555,222
20 Jun 25	30.60000 -0.52	31.63	30.60	31.00	18,696,280
19 Jun 25	31.12000 -0.02	32.10	30.92	31.05	23,077,676
18 Jun 25	31.14000 -0.13	31.50	30.78	31.33	12,126,118
17 Jun 25	31.27000 +0.12	31.74	31.04	31.20	14,637,694
16 Jun 25	31.15000 -0.27	31.30	30.93	31.20	12,040,875
13 Jun 25	31.42000 -0.48	32.08	31.31	31.67	16,844,010
12 Jun 25	31.90000 +0.02	32.00	31.53	31.73	15,736,668
11 Jun 25	31.88000 +0.73	32.30	31.07	31.15	28,837,664
10 Jun 25	31.15000 -0.27	31.76	30.90	31.43	14,855,884
09 Jun 25	31.42000 +0.23	31.66	31.10	31.30	13,288,116
06 Jun 25	31.19000 -0.05	31.50	31.11	31.27	10,232,914
05 Jun 25	31.24000 +0.02	31.40	30.92	31.10	12,111,359
04 Jun 25	31.22000 +1.09	31.22	30.19	30.28	26,156,734
03 Jun 25	30.13000 -0.05	30.47	29.91	29.96	10,783,776
30 May 25	30.18000 -0.42	30.55	30.13	30.55	9,509,433
29 May 25	30.60000 +0.44	30.65	29.99	30.02	12,422,256
28 May 25	30.16000 -0.71	30.80	30.10	30.70	13,632,769
27 May 25	30.87000 +0.28	31.50	30.51	30.57	14,722,132
26 May 25	30.59000 -0.84	31.40	30.51	31.00	17,050,076
23 May 25	31.43000 +0.03	32.40	31.21	31.27	27,678,790
22 May 25	31.40000 -0.13	32.15	31.23	31.31	16,539,817
21 May 25	31.53000 +0.48	31.91	30.91	31.05	24,648,554
20 May 25	31.05000 +0.16	31.15	30.68	30.93	9,758,179
19 May 25	30.89000 -0.09	30.89	30.47	30.78	9,945,365
16 May 25	30.98000 -0.21	31.31	30.92	31.00	10,992,226
15 May 25	31.19000 -0.96	32.00	31.18	32.00	16,364,183
14 May 25	32.15000 +0.42	32.29	31.57	31.70	21,068,542
13 May 25	31.73000 +0.15	32.20	31.45	31.61	21,440,180
12 May 25	31.58000 +0.91	31.58	30.90	31.15	23,118,616
09 May 25	30.67000 -0.31	31.06	30.53	31.00	10,102,239
08 May 25	30.98000 +0.36	31.30	30.38	30.49	15,905,293
07 May 25	30.62000 -0.10	31.24	30.40	31.02	14,740,871
06 May 25	30.72000 +0.77	30.72	29.96	29.96	17,163,544
30 Apr 25	29.95000 -0.23	30.22	29.73	29.86	15,030,007
29 Apr 25	30.18000 +0.21	30.28	29.81	29.90	9,507,730
28 Apr 25	29.97000 -0.34	30.28	29.83	30.28	12,460,428
25 Apr 25	30.31000 -0.42	30.71	30.20	30.51	18,226,916
24 Apr 25	30.73000 +0.39	31.71	30.64	30.98	34,730,168
23 Apr 25	30.34000 -0.03	30.68	29.96	30.45	14,274,817
22 Apr 25	30.37000 -0.52	30.85	30.36	30.71	12,627,722
21 Apr 25	30.89000 +0.22	30.90	30.37	30.53	9,149,855
18 Apr 25	30.67000 +0.23	30.73	30.00	30.44	9,018,076
17 Apr 25	30.44000 -0.23	30.79	30.34	30.40	8,292,514
16 Apr 25	30.67000 -0.43	31.15	30.26	31.08	13,161,773
15 Apr 25	31.10000 -0.10	31.49	31.05	31.27	10,007,924
14 Apr 25	31.20000 +0.40	31.48	31.05	31.25	14,696,754
11 Apr 25	30.80000 -0.02	31.07	30.37	30.45	17,052,944
10 Apr 25	30.82000 +0.91	31.35	30.66	31.11	21,764,224
09 Apr 25	29.91000 +0.41	30.03	28.00	28.75	25,347,838
08 Apr 25	29.50000 -0.83	30.58	28.89	29.54	28,689,650
07 Apr 25	30.33000 -3.37	31.89	30.33	30.56	25,912,136
03 Apr 25	33.70000 -0.24	34.06	33.51	33.67	9,461,022
02 Apr 25	33.94000 -0.06	34.15	33.76	34.00	9,896,693
01 Apr 25	34.00000 +0.17	34.20	33.72	33.83	11,561,194
31 Mar 25	33.83000 -0.09	34.17	33.31	33.80	14,801,495
28 Mar 25	33.92000 -0.64	34.74	33.88	34.56	13,660,370
27 Mar 25	34.56000 -0.30	34.94	34.20	34.60	12,345,962
26 Mar 25	34.86000 -0.04	35.06	34.72	34.90	10,539,300
25 Mar 25	34.90000 +0.10	35.12	34.55	34.81	12,570,862
24 Mar 25	34.80000 +0.05	34.88	34.23	34.77	16,233,721
21 Mar 25	34.75000 -1.04	35.91	34.65	35.73	24,475,108
20 Mar 25	35.79000 -0.62	36.21	35.75	36.01	20,378,204
19 Mar 25	36.41000 -0.51	36.79	36.22	36.70	19,324,278
18 Mar 25	36.92000 -0.23	37.45	36.71	37.33	22,513,016
17 Mar 25	37.15000 +0.42	37.48	36.51	36.88	27,492,364
14 Mar 25	36.73000 +0.63	36.80	36.19	36.30	26,332,708
13 Mar 25	36.10000 -0.10	36.55	35.90	36.15	20,613,276
12 Mar 25	36.20000 -0.29	36.74	36.12	36.52	18,268,824
11 Mar 25	36.49000 -0.12	36.49	35.85	36.06	21,150,524
10 Mar 25	36.61000 -0.30	37.25	36.36	36.91	25,836,650
07 Mar 25	36.91000 -0.59	38.26	36.74	37.60	38,161,140
06 Mar 25	37.50000 +0.56	37.65	36.81	37.25	36,620,148
05 Mar 25	36.94000 -0.67	37.99	36.62	37.60	32,754,208
04 Mar 25	37.61000 -0.99	38.00	37.00	38.00	47,898,624
03 Mar 25	38.60000 +2.22	38.88	36.82	36.85	79,663,680
28 Feb 25	36.38000 -0.51	37.52	36.09	37.00	56,735,288
27 Feb 25	36.89000 +0.98	37.32	35.70	35.91	56,757,904
26 Feb 25	35.91000 +0.42	36.09	35.35	35.36	27,824,904
25 Feb 25	35.49000 -0.01	36.46	35.02	35.15	34,214,472
24 Feb 25	35.50000 -0.31	36.10	35.18	35.81	28,756,598
21 Feb 25	35.81000 +0.44	36.03	35.30	35.37	32,697,366
20 Feb 25	35.37000 -0.32	36.04	35.12	35.52	20,355,632
19 Feb 25	35.69000 +0.31	35.75	34.88	35.30	24,462,464
18 Feb 25	35.38000 -0.03	36.37	35.20	35.80	34,984,000
17 Feb 25	35.41000 -0.60	36.10	35.18	36.02	26,521,244
14 Feb 25	36.01000 +0.28	36.93	35.88	36.28	27,215,088
13 Feb 25	35.73000 -0.49	37.06	35.67	36.06	32,804,932
12 Feb 25	36.22000 +1.72	37.40	34.25	34.36	46,511,712
11 Feb 25	34.50000 -1.38	35.78	34.43	35.78	29,447,748
10 Feb 25	35.88000 +0.78	35.98	34.90	35.10	33,764,688
07 Feb 25	35.10000 +0.44	35.52	34.40	34.48	32,235,478
06 Feb 25	34.66000 +1.66	34.93	32.46	32.95	35,732,068
05 Feb 25	33.00000 -0.08	33.40	32.68	32.95	18,491,728
27 Jan 25	33.08000 -0.52	34.34	33.07	33.53	21,062,028
24 Jan 25	33.60000 +0.00	33.76	33.24	33.55	18,583,944
23 Jan 25	33.60000 -0.19	34.63	33.59	34.20	18,007,800
22 Jan 25	33.79000 -0.84	34.41	33.52	34.41	18,156,332
21 Jan 25	34.63000 -0.85	35.78	34.50	35.78	20,307,568
20 Jan 25	35.48000 -0.06	35.91	35.31	35.55	21,499,432
17 Jan 25	35.54000 +0.48	36.39	35.14	35.14	28,375,242
16 Jan 25	35.06000 +0.19	35.76	34.65	35.00	23,481,146
15 Jan 25	34.87000 -0.13	35.55	34.22	34.80	29,468,948
14 Jan 25	35.00000 +0.66	35.11	34.10	34.34	29,483,888
13 Jan 25	34.34000 +1.20	34.70	32.93	33.10	28,002,600
10 Jan 25	33.14000 -0.99	34.38	33.14	34.05	14,291,148
09 Jan 25	34.13000 +0.14	34.26	33.75	33.96	14,586,379
08 Jan 25	33.99000 -0.76	34.66	33.38	34.41	20,062,944
07 Jan 25	34.75000 +0.90	34.99	33.47	33.61	24,475,964
06 Jan 25	33.85000 +0.80	34.59	33.48	33.66	29,023,360
03 Jan 25	33.05000 -1.02	34.50	32.97	34.05	23,231,696
02 Jan 25	34.07000 -0.94	35.25	33.75	35.02	23,461,498
31 Dec 24	35.01000 -1.37	36.43	34.90	36.30	22,705,432
30 Dec 24	36.38000 +0.42	36.50	35.60	35.74	19,788,652
27 Dec 24	35.96000 -0.06	36.64	35.78	36.02	18,927,080
26 Dec 24	36.02000 -0.15	36.45	35.98	36.03	15,093,848
25 Dec 24	36.17000 -1.06	37.21	35.95	37.06	18,983,198
24 Dec 24	37.23000 +0.73	37.55	36.60	36.69	24,664,704
23 Dec 24	36.50000 -0.60	37.45	36.41	37.12	18,383,168
20 Dec 24	37.10000 +0.67	37.63	36.35	36.60	27,102,720
19 Dec 24	36.43000 -0.25	36.60	35.91	36.18	22,363,248
18 Dec 24	36.68000 -0.30	37.29	36.54	37.15	20,361,884
17 Dec 24	36.98000 -0.30	37.66	36.88	37.28	23,057,164
16 Dec 24	37.28000 -0.94	38.41	37.03	38.22	26,846,512
13 Dec 24	38.22000 -1.40	39.26	38.18	39.20	27,573,744
12 Dec 24	39.62000 +0.78	40.00	38.45	38.62	30,497,196
11 Dec 24	38.84000 -0.11	39.17	38.60	38.68	19,889,232
10 Dec 24	38.95000 -0.58	41.21	38.78	40.98	40,389,952
09 Dec 24	39.53000 -0.76	40.19	39.15	40.00	23,430,416
06 Dec 24	40.29000 +0.42	40.96	38.91	39.80	36,586,532
05 Dec 24	39.87000 -0.22	40.09	39.39	39.70	28,009,860
04 Dec 24	40.09000 -1.32	41.69	39.88	41.21	35,520,744
03 Dec 24	41.41000 -0.66	42.60	41.07	42.31	30,518,400
02 Dec 24	42.07000 +0.02	42.70	41.64	41.90	36,759,316
29 Nov 24	42.05000 +1.06	42.99	40.65	40.82	52,286,392
28 Nov 24	40.99000 -0.15	41.84	40.51	40.70	40,352,844
27 Nov 24	41.14000 +1.09	41.19	39.04	39.54	47,529,404
26 Nov 24	40.05000 -2.62	42.35	40.05	42.35	59,899,968
25 Nov 24	42.67000 +1.59	43.00	41.08	41.08	75,482,920
22 Nov 24	41.08000 -1.71	43.88	41.00	42.12	73,907,616
21 Nov 24	42.79000 -0.57	43.60	42.11	42.78	73,205,736
20 Nov 24	43.36000 +1.75	44.65	42.58	43.00	130,976,448
19 Nov 24	41.61000 +3.78	41.61	37.99	38.45	56,094,964
18 Nov 24	37.83000 -1.10	39.55	37.45	38.87	52,723,392
15 Nov 24	38.93000 -2.68	41.15	38.79	41.00	76,448,288
14 Nov 24	41.61000 -2.87	45.30	41.41	43.88	107,443,096
13 Nov 24	44.48000 +2.53	44.74	41.18	43.21	136,601,616
12 Nov 24	41.95000 +2.35	43.56	40.39	40.50	152,330,288
11 Nov 24	39.60000 +3.60	39.60	35.91	36.00	100,302,200
08 Nov 24	36.00000 -0.13	37.89	35.90	36.85	49,872,988
07 Nov 24	36.13000 +0.08	36.14	35.27	35.47	42,585,560
06 Nov 24	36.05000 -0.02	37.88	35.66	36.10	71,396,464
05 Nov 24	36.07000 +1.46	36.20	34.36	34.55	56,808,696
04 Nov 24	34.61000 +0.49	34.68	33.51	34.15	36,141,384
01 Nov 24	34.12000 +0.14	35.48	33.35	33.69	61,170,260
31 Oct 24	33.98000 +1.45	34.06	32.82	32.90	46,743,948
30 Oct 24	32.53000 -0.78	33.23	32.31	32.94	28,032,516
29 Oct 24	33.31000 -0.95	35.10	33.25	34.48	36,197,448
28 Oct 24	34.26000 +0.36	34.30	33.33	33.90	41,219,076
25 Oct 24	33.90000 +1.93	34.49	32.02	32.02	65,872,492
24 Oct 24	31.97000 -1.18	33.00	31.82	32.88	31,629,166
23 Oct 24	33.15000 +0.68	33.66	31.80	32.50	55,123,896
22 Oct 24	32.47000 +0.85	32.49	31.26	31.67	34,657,768
21 Oct 24	31.62000 +0.66	32.22	30.94	31.14	46,773,624
18 Oct 24	30.96000 +1.00	31.69	29.67	29.80	47,830,376
17 Oct 24	29.96000 -0.33	30.97	29.89	30.90	23,424,620
16 Oct 24	30.29000 -0.56	30.79	30.07	30.10	24,081,912
15 Oct 24	30.85000 -1.11	31.93	30.82	31.80	27,983,932
14 Oct 24	31.96000 +0.36	32.09	30.82	31.61	33,918,064
11 Oct 24	31.60000 -1.94	33.30	31.15	33.13	40,695,584
10 Oct 24	33.54000 -0.59	34.91	33.36	34.00	49,128,760
09 Oct 24	34.13000 -3.79	37.81	34.13	37.00	82,035,672
08 Oct 24	37.92000 +3.45	37.92	35.26	37.92	102,914,664
30 Sep 24	34.47000 +3.13	34.47	32.38	33.42	97,072,992
27 Sep 24	31.34000 +2.81	31.38	29.23	29.26	75,393,920
26 Sep 24	28.53000 +1.02	28.54	27.25	27.36	35,561,872
25 Sep 24	27.51000 +0.00	28.35	27.45	27.80	46,552,024
24 Sep 24	27.51000 +1.93	27.55	25.72	25.90	55,189,480
23 Sep 24	25.58000 +0.09	25.85	25.26	25.46	13,421,234
20 Sep 24	25.49000 -0.27	25.72	25.25	25.72	15,479,938
19 Sep 24	25.76000 +0.36	26.08	25.07	25.53	23,351,860
18 Sep 24	25.40000 -0.18	25.69	24.99	25.50	21,472,322
13 Sep 24	25.58000 -1.48	27.30	25.52	26.92	42,754,956
12 Sep 24	27.06000 -0.78	28.18	27.00	27.76	50,273,156
11 Sep 24	27.84000 +2.53	27.84	25.67	25.99	74,137,648
10 Sep 24	25.31000 -0.39	25.89	24.90	25.87	19,384,002
09 Sep 24	25.70000 -0.52	26.41	25.51	26.01	17,303,852
06 Sep 24	26.22000 -0.48	26.78	26.19	26.62	11,164,960
05 Sep 24	26.70000 +0.35	27.36	26.28	26.35	20,081,456
04 Sep 24	26.35000 -0.25	26.97	26.31	26.48	17,809,648
03 Sep 24	26.60000 +0.50	27.27	25.72	26.10	25,131,944
02 Sep 24	26.10000 -1.23	27.58	26.10	27.19	22,297,772
30 Aug 24	27.33000 +0.94	27.84	26.21	26.30	38,295,756
29 Aug 24	26.39000 +0.42	26.66	25.34	25.77	19,204,360
28 Aug 24	25.97000 -0.07	25.99	25.46	25.88	11,029,066
27 Aug 24	26.04000 -0.35	26.47	25.70	26.39	14,216,830
26 Aug 24	26.39000 +0.87	26.95	25.53	25.53	24,500,024
23 Aug 24	25.52000 -0.98	26.48	25.41	26.31	20,006,218
22 Aug 24	26.50000 -0.90	27.54	26.50	27.47	17,964,052
21 Aug 24	27.40000 +0.43	27.86	26.30	26.61	30,327,180
20 Aug 24	26.97000 +0.43	27.56	26.61	26.70	29,041,340
19 Aug 24	26.54000 +0.19	26.86	26.06	26.28	10,653,473
16 Aug 24	26.35000 -0.22	26.94	26.32	26.55	11,697,466
15 Aug 24	26.57000 -0.02	26.83	25.97	26.37	14,473,087
14 Aug 24	26.59000 -0.57	27.55	26.58	26.98	10,807,256
13 Aug 24	27.16000 +0.54	27.32	26.24	26.61	13,454,605
12 Aug 24	26.62000 -0.28	27.10	26.56	27.02	8,406,917
09 Aug 24	26.90000 -0.41	27.58	26.90	27.42	12,234,256
08 Aug 24	27.31000 +0.01	27.55	26.98	27.30	11,951,546
07 Aug 24	27.30000 -0.58	27.76	27.25	27.67	15,769,475
06 Aug 24	27.88000 +0.88	28.22	27.33	27.39	23,674,192
05 Aug 24	27.00000 -0.22	28.43	27.00	27.10	22,471,320
02 Aug 24	27.22000 -0.28	27.75	27.17	27.20	11,371,611
01 Aug 24	27.50000 -0.63	28.21	27.40	28.10	16,311,872
31 Jul 24	28.13000 +1.46	28.13	26.50	26.76	26,836,036
30 Jul 24	26.67000 -0.18	26.77	26.31	26.75	11,913,089
29 Jul 24	26.85000 -1.15	27.95	26.85	27.95	18,376,530
26 Jul 24	28.00000 +0.71	28.64	27.30	27.30	20,451,252
25 Jul 24	27.29000 +0.63	27.85	26.30	26.35	20,108,944
24 Jul 24	26.66000 -1.26	27.27	26.55	27.23	12,044,777
23 Jul 24	27.92000 -1.10	29.19	27.92	29.10	15,816,293
22 Jul 24	29.02000 +0.10	29.40	28.72	28.75	18,697,550
19 Jul 24	28.92000 +0.20	29.22	27.99	28.72	21,050,560
18 Jul 24	28.72000 +0.01	28.82	28.15	28.51	14,887,835
17 Jul 24	28.71000 -0.09	29.14	28.64	28.90	15,092,158
16 Jul 24	28.80000 +0.22	29.35	28.51	28.57	18,135,852
15 Jul 24	28.58000 -0.29	28.95	28.47	28.70	10,493,101
12 Jul 24	28.87000 -0.32	29.38	28.77	29.02	18,151,620
11 Jul 24	29.19000 +1.37	29.69	28.05	28.09	36,824,208
10 Jul 24	27.82000 +0.59	29.20	26.62	26.78	32,049,876
09 Jul 24	27.23000 -0.38	27.72	27.02	27.35	17,918,464
08 Jul 24	27.61000 -1.30	28.45	27.51	28.40	17,186,040
05 Jul 24	28.91000 -0.10	29.07	28.40	28.90	10,625,550
04 Jul 24	29.01000 -0.46	29.70	28.95	29.45	13,089,292
03 Jul 24	29.47000 +0.96	29.80	28.50	28.60	20,014,256
02 Jul 24	28.51000 -0.32	29.29	28.51	28.93	11,270,558
01 Jul 24	28.83000 +0.18	28.87	28.07	28.25	11,332,473
28 Jun 24	28.65000 -0.59	29.47	28.55	29.25	14,338,120
27 Jun 24	29.24000 -0.96	30.01	29.20	29.96	16,926,036
26 Jun 24	30.20000 +2.13	30.20	27.77	28.20	30,338,024
25 Jun 24	28.07000 -0.49	28.60	27.90	28.40	13,074,154
24 Jun 24	28.56000 -0.69	29.10	28.47	28.82	15,130,087
21 Jun 24	29.25000 -0.63	29.88	28.93	29.71	17,128,430
20 Jun 24	29.88000 -1.13	31.04	29.85	30.97	18,101,764
19 Jun 24	31.01000 -0.84	31.90	31.00	31.89	12,833,689
18 Jun 24	31.85000 +0.19	32.05	31.32	31.66	12,489,647
17 Jun 24	31.66000 +0.11	32.05	31.20	31.25	13,172,140
14 Jun 24	31.55000 -0.13	31.75	30.98	31.64	16,563,304
13 Jun 24	31.68000 -0.39	32.31	31.61	32.08	10,386,400
12 Jun 24	32.07000 +0.13	32.07	31.57	31.92	11,495,672
11 Jun 24	31.94000 -0.30	32.15	31.52	31.93	11,245,354
07 Jun 24	32.24000 -0.81	33.20	31.90	33.04	19,231,148
06 Jun 24	33.05000 +0.01	34.29	33.00	33.20	18,175,160
05 Jun 24	33.04000 -0.47	33.68	33.00	33.30	11,735,488
04 Jun 24	33.51000 +0.15	33.57	32.91	33.36	10,743,313
03 Jun 24	33.36000 -0.27	33.54	33.01	33.40	13,270,734
31 May 24	33.63000 -0.50	34.28	33.63	34.20	11,878,573
30 May 24	34.13000 +0.11	34.85	34.04	34.33	15,543,748
29 May 24	34.02000 +0.48	34.49	33.31	33.47	15,164,925
28 May 24	33.54000 -0.36	34.15	33.38	33.89	10,093,510
27 May 24	33.90000 +0.10	34.02	33.20	33.86	11,875,674
24 May 24	33.80000 -0.45	34.33	33.80	34.11	12,740,059
23 May 24	34.25000 -1.23	35.14	34.16	35.13	20,007,882
22 May 24	35.48000 +0.63	35.64	34.71	34.84	19,821,880
21 May 24	34.85000 -0.59	35.41	34.59	35.40	12,972,763
20 May 24	35.44000 +0.28	35.90	35.18	35.30	17,417,396
17 May 24	35.16000 +0.61	35.16	33.90	34.63	16,163,344
16 May 24	34.55000 -0.40	35.20	34.51	34.95	14,967,651
15 May 24	34.95000 -0.51	35.78	34.92	35.35	11,325,850
14 May 24	35.46000 -0.12	36.05	35.31	35.79	12,349,020
13 May 24	35.58000 -1.07	36.03	35.30	36.00	15,295,640
10 May 24	36.65000 -0.59	37.32	36.39	37.30	17,578,930
09 May 24	37.24000 +1.41	37.72	36.18	36.18	32,324,878
08 May 24	35.83000 -0.77	36.73	35.78	36.73	13,571,166
07 May 24	36.60000 +0.23	36.68	36.20	36.40	15,606,940
06 May 24	36.37000 +1.11	36.83	36.10	36.45	25,073,672
30 Apr 24	35.26000 -1.33	36.98	35.26	36.49	27,517,996
29 Apr 24	36.59000 +2.29	36.80	34.33	34.35	37,620,392
26 Apr 24	34.30000 +0.27	34.48	33.70	33.76	21,381,862
25 Apr 24	34.03000 +0.67	34.72	33.13	33.19	29,654,660
24 Apr 24	33.36000 -2.40	34.38	33.00	33.80	44,311,232
23 Apr 24	35.76000 -0.64	36.50	35.50	36.41	19,125,144
22 Apr 24	36.40000 -0.50	37.73	36.10	36.57	17,218,872
19 Apr 24	36.90000 -0.89	37.51	36.51	37.40	20,696,580
18 Apr 24	37.79000 +0.21	38.36	36.76	37.40	24,687,628
17 Apr 24	37.58000 +0.93	37.87	36.80	37.00	23,469,424
16 Apr 24	36.65000 -2.12	38.50	36.60	38.44	26,876,854
15 Apr 24	38.77000 +0.17	39.69	37.91	38.35	24,851,682
12 Apr 24	38.60000 -1.13	39.86	38.53	39.41	26,603,644
11 Apr 24	39.73000 -0.66	40.41	39.21	39.90	27,824,256
10 Apr 24	40.39000 -1.06	41.80	40.20	41.70	35,276,380
09 Apr 24	41.45000 +2.34	41.56	39.01	39.11	62,958,380
08 Apr 24	39.11000 -0.78	40.48	38.78	39.00	34,290,480
03 Apr 24	39.89000 +0.27	40.30	39.03	39.56	37,978,136
02 Apr 24	39.62000 +0.25	39.90	38.88	39.37	37,419,320
01 Apr 24	39.37000 +3.01	39.43	36.44	36.44	51,821,060
29 Mar 24	36.36000 +0.43	36.85	35.70	35.77	14,364,283
28 Mar 24	35.93000 +0.17	36.51	35.76	35.76	14,416,248
27 Mar 24	35.76000 -1.37	37.00	35.74	37.00	16,160,544
26 Mar 24	37.13000 +0.54	37.49	36.16	36.69	20,726,166
25 Mar 24	36.59000 -0.99	37.53	36.58	37.50	17,380,796
22 Mar 24	37.58000 -1.63	39.20	37.57	39.00	27,009,908
21 Mar 24	39.21000 -0.38	39.85	39.06	39.72	13,352,321
20 Mar 24	39.59000 +0.09	39.85	39.21	39.50	14,165,211
19 Mar 24	39.50000 -0.51	40.24	39.50	39.86	18,222,282
18 Mar 24	40.01000 +0.42	40.35	39.55	39.99	24,636,148
15 Mar 24	39.59000 +0.18	39.93	38.54	39.30	25,978,412
14 Mar 24	39.41000 -0.75	40.68	39.13	40.01	26,219,654
13 Mar 24	40.16000 -0.39	40.89	39.93	40.60	21,453,540
12 Mar 24	40.55000 +0.07	41.60	40.08	41.38	36,894,476
11 Mar 24	40.48000 +2.72	40.68	38.25	38.25	50,051,720
08 Mar 24	37.76000 -0.07	38.50	37.40	37.82	19,118,616
07 Mar 24	37.83000 -0.66	39.10	37.80	38.79	22,164,732
06 Mar 24	38.49000 -0.20	39.01	37.95	38.27	21,500,252
05 Mar 24	38.69000 -1.33	39.57	38.50	39.50	28,993,792
04 Mar 24	40.02000 -0.14	41.35	39.71	40.43	36,172,904
01 Mar 24	40.16000 +0.11	40.62	39.66	39.98	31,472,984
29 Feb 24	40.05000 +2.62	40.37	37.44	37.44	52,499,512
28 Feb 24	37.43000 +0.01	39.67	37.40	38.00	52,408,484
27 Feb 24	37.42000 +0.67	37.43	36.40	36.47	21,484,852
26 Feb 24	36.75000 +0.21	37.30	36.43	36.55	25,161,464
23 Feb 24	36.54000 +0.45	36.76	35.88	36.17	21,242,234
22 Feb 24	36.09000 -0.06	36.29	35.58	35.68	16,995,992
21 Feb 24	36.15000 +0.71	37.01	34.83	35.01	31,433,060
20 Feb 24	35.44000 +0.26	35.48	34.38	34.91	19,407,480
19 Feb 24	35.18000 +0.31	35.59	34.60	34.99	21,305,814
08 Feb 24	34.87000 +0.97	35.15	33.92	34.06	26,994,396
07 Feb 24	33.90000 -0.20	34.97	33.56	34.28	29,224,676
06 Feb 24	34.10000 +2.48	34.14	31.33	31.60	29,221,266
05 Feb 24	31.62000 -1.54	33.28	30.80	32.87	28,534,646
02 Feb 24	33.16000 -1.48	35.10	32.01	34.78	27,398,780
01 Feb 24	34.64000 +0.61	35.38	33.68	33.81	24,898,814
31 Jan 24	34.03000 -2.93	36.49	33.91	36.00	38,909,872
30 Jan 24	36.96000 -0.86	38.14	36.96	37.40	17,325,350
29 Jan 24	37.82000 -1.99	40.01	37.82	40.00	28,703,404
26 Jan 24	39.81000 -0.80	40.88	39.81	40.08	20,762,008
25 Jan 24	40.61000 +0.63	40.83	39.27	39.66	24,850,904
24 Jan 24	39.98000 -0.17	40.60	38.54	40.33	27,013,648
23 Jan 24	40.15000 +0.23	40.90	39.43	39.92	20,762,772
22 Jan 24	39.92000 -1.60	41.47	39.68	41.10	34,042,712
19 Jan 24	41.52000 -0.68	43.38	41.51	42.21	28,522,212
18 Jan 24	42.20000 +1.11	42.25	40.63	40.81	29,003,488
17 Jan 24	41.09000 -1.45	42.54	41.00	42.54	25,281,362
16 Jan 24	42.54000 +0.14	42.90	41.96	42.24	24,851,168
15 Jan 24	42.40000 -1.08	43.46	42.30	43.04	26,073,654
12 Jan 24	43.48000 -1.04	44.58	43.34	44.18	41,911,416
11 Jan 24	44.52000 +1.65	45.62	42.32	42.50	62,330,172
10 Jan 24	42.87000 -0.41	44.38	42.38	43.20	47,125,656
09 Jan 24	43.28000 +0.61	43.50	41.45	42.67	42,730,260
08 Jan 24	42.67000 +0.69	43.78	41.56	41.65	47,811,284
05 Jan 24	41.98000 +1.26	43.66	40.35	41.52	50,263,128
04 Jan 24	40.72000 -1.04	41.62	40.54	41.56	16,087,804
03 Jan 24	41.76000 +0.09	42.19	41.44	41.52	15,489,848
02 Jan 24	41.67000 -1.13	42.69	41.67	42.60	21,264,100
29 Dec 23	42.80000 +0.43	43.38	42.08	42.36	37,309,472
28 Dec 23	42.37000 +3.19	42.76	38.97	38.98	64,439,468
27 Dec 23	39.18000 -0.72	39.85	38.81	39.74	16,366,119
26 Dec 23	39.90000 -0.02	40.58	39.48	40.38	15,249,303
25 Dec 23	39.92000 +0.05	40.25	39.38	39.99	16,387,502
22 Dec 23	39.87000 +0.81	40.89	38.21	39.00	35,926,160
21 Dec 23	39.06000 +0.46	39.61	38.13	38.20	20,357,684
20 Dec 23	38.60000 -0.53	39.41	38.60	39.38	12,500,799
19 Dec 23	39.13000 +0.03	39.78	38.71	39.01	16,373,444
18 Dec 23	39.10000 -0.97	40.66	38.97	39.63	19,203,412
15 Dec 23	40.07000 +0.60	41.36	39.84	39.85	33,977,600
14 Dec 23	39.47000 -0.30	40.70	39.44	40.43	17,211,420
13 Dec 23	39.77000 -1.00	40.78	39.68	40.78	18,352,240
12 Dec 23	40.77000 -0.70	41.79	40.67	40.90	16,721,646
11 Dec 23	41.47000 -0.68	42.02	40.49	42.02	27,685,492
08 Dec 23	42.15000 -0.12	42.96	41.81	42.75	26,286,912
07 Dec 23	42.27000 -0.06	42.76	41.36	42.00	40,176,944
06 Dec 23	42.33000 +2.68	43.28	39.30	39.40	80,192,024
05 Dec 23	39.65000 +0.72	40.80	38.41	38.61	44,891,648
04 Dec 23	38.93000 +0.15	39.39	38.31	38.44	21,813,114
01 Dec 23	38.78000 -0.22	39.13	37.78	38.60	29,102,180
30 Nov 23	39.00000 -0.49	39.38	38.50	39.29	22,037,200
29 Nov 23	39.49000 -0.79	40.40	39.43	40.18	18,684,756
28 Nov 23	40.28000 -0.12	40.41	39.60	40.00	20,041,104
27 Nov 23	40.40000 -1.44	41.61	40.40	41.51	25,264,258
24 Nov 23	41.84000 -0.49	42.33	41.80	42.33	13,343,560
23 Nov 23	42.33000 -0.05	42.34	41.45	42.20	21,061,660
22 Nov 23	42.38000 -1.09	43.23	42.37	43.17	28,647,688
21 Nov 23	43.47000 -0.53	44.42	43.41	44.21	22,589,422
20 Nov 23	44.00000 -0.05	44.37	43.42	44.26	18,941,400
17 Nov 23	44.05000 -0.22	44.21	43.83	43.90	18,899,136
16 Nov 23	44.27000 -0.87	45.18	44.26	45.00	26,902,466
15 Nov 23	45.14000 +1.46	45.70	44.48	44.50	55,680,832
14 Nov 23	43.68000 -0.52	44.43	43.40	44.15	23,408,442
13 Nov 23	44.20000 -0.61	45.10	44.02	44.80	23,576,472
10 Nov 23	44.81000 +0.21	45.36	44.26	44.62	34,426,800
09 Nov 23	44.60000 +0.36	45.07	44.01	44.01	29,137,458
08 Nov 23	44.24000 -0.21	44.88	43.85	44.29	24,875,100
07 Nov 23	44.45000 -0.49	44.65	43.65	44.62	23,514,768
06 Nov 23	44.94000 +1.88	45.15	43.12	43.12	46,310,864
03 Nov 23	43.06000 +0.43	43.26	42.70	42.75	16,388,346
02 Nov 23	42.63000 -0.67	43.47	42.59	43.15	17,831,918
01 Nov 23	43.30000 -0.98	43.83	43.00	43.83	22,081,256
31 Oct 23	44.28000 -1.45	44.28	43.00	43.60	52,300,968
30 Oct 23	45.73000 +0.17	45.96	45.03	45.10	26,292,824
27 Oct 23	45.56000 +1.98	45.84	42.80	43.20	47,377,144
26 Oct 23	43.58000 -0.31	43.74	42.46	43.25	27,495,812
25 Oct 23	43.89000 -0.81	45.10	43.75	44.90	28,355,072
24 Oct 23	44.70000 +1.04	45.76	43.73	43.73	34,045,936
23 Oct 23	43.66000 -1.75	45.36	43.09	45.36	29,821,412
20 Oct 23	45.41000 +2.62	46.60	42.21	42.40	57,175,780
19 Oct 23	42.79000 -1.36	44.06	42.75	43.65	24,005,520
18 Oct 23	44.15000 -1.21	45.36	44.15	45.36	19,461,370
17 Oct 23	45.36000 +0.13	45.96	45.01	45.42	21,838,036
16 Oct 23	45.23000 -2.02	47.58	45.00	47.26	30,769,486
13 Oct 23	47.25000 -0.95	48.15	46.82	47.80	32,270,824
12 Oct 23	48.20000 +3.76	48.42	44.70	44.70	63,927,548
11 Oct 23	44.44000 -0.19	45.07	44.32	44.93	18,394,616
10 Oct 23	44.63000 +0.58	45.80	43.87	44.20	27,888,168
09 Oct 23	44.05000 -0.55	44.38	43.07	43.71	18,147,940
28 Sep 23	44.60000 -0.02	45.61	44.30	44.63	21,713,432
27 Sep 23	44.62000 +0.75	45.49	43.59	43.64	22,541,980
26 Sep 23	43.87000 -1.01	45.09	43.81	45.05	17,923,352
25 Sep 23	44.88000 -0.72	45.37	44.59	45.30	16,397,482
22 Sep 23	45.60000 +0.70	45.78	44.60	45.15	19,008,562
21 Sep 23	44.90000 -0.45	45.49	44.66	45.08	13,262,087
20 Sep 23	45.35000 -0.70	45.90	45.10	45.88	11,429,670
19 Sep 23	46.05000 -1.07	47.00	45.71	47.00	16,278,380
18 Sep 23	47.12000 +1.62	48.09	45.22	45.51	28,283,176
15 Sep 23	45.50000 -0.75	46.59	45.50	46.48	15,212,959
14 Sep 23	46.25000 -0.81	47.38	46.20	47.00	11,260,906
13 Sep 23	47.06000 -0.75	48.12	46.83	47.56	11,905,368
12 Sep 23	47.81000 +0.91	49.26	47.01	47.08	25,455,732
11 Sep 23	46.90000 +0.25	47.51	45.80	46.30	16,089,657
08 Sep 23	46.65000 -1.00	47.64	46.51	47.32	10,747,623
07 Sep 23	47.65000 -1.25	48.95	47.62	48.78	15,178,422
06 Sep 23	48.90000 -0.39	49.14	48.45	49.05	11,495,123
05 Sep 23	49.29000 +0.25	49.44	48.65	48.83	17,242,448
04 Sep 23	49.04000 +1.55	49.65	47.59	47.79	26,399,212
01 Sep 23	47.49000 +0.08	47.80	47.11	47.40	9,900,539
31 Aug 23	47.41000 -0.87	48.02	46.78	47.87	16,732,909
30 Aug 23	48.28000 +0.24	49.08	48.00	48.60	15,985,718
29 Aug 23	48.04000 +1.05	48.25	46.40	46.90	17,554,000
28 Aug 23	46.99000 +0.06	49.99	46.81	49.99	19,690,262
25 Aug 23	46.93000 -0.98	47.64	46.68	47.60	12,618,397
24 Aug 23	47.91000 +0.40	48.63	47.68	48.19	12,980,599
23 Aug 23	47.51000 -1.73	49.25	47.50	49.24	15,678,618
22 Aug 23	49.24000 +0.16	49.91	48.30	49.73	16,338,986
21 Aug 23	49.08000 -0.92	50.27	49.08	49.85	14,107,262
18 Aug 23	50.00000 -1.55	51.72	50.00	51.55	17,188,112
17 Aug 23	51.55000 -0.11	51.77	50.68	51.28	13,699,382
16 Aug 23	51.66000 -1.09	53.16	51.66	52.74	15,802,719
15 Aug 23	52.75000 -0.86	53.79	52.40	53.61	13,594,311
14 Aug 23	53.61000 -2.49	55.88	53.38	55.55	25,188,684
11 Aug 23	56.10000 -1.36	57.55	56.10	57.46	10,055,775
10 Aug 23	57.46000 +0.31	58.01	56.88	57.30	9,895,776
09 Aug 23	57.15000 -0.55	57.70	57.12	57.65	7,523,789
08 Aug 23	57.70000 -0.39	58.19	57.41	57.80	7,651,477
07 Aug 23	58.09000 -0.18	58.30	57.61	58.00	7,219,595
04 Aug 23	58.27000 -0.13	59.19	58.24	58.60	13,295,821
03 Aug 23	58.40000 -0.19	59.15	58.16	58.23	8,993,634
02 Aug 23	58.59000 -0.70	59.22	58.44	59.20	9,547,132
01 Aug 23	59.29000 -0.54	60.02	59.00	59.70	9,540,078
31 Jul 23	59.83000 +0.76	60.55	59.19	59.41	20,408,208
28 Jul 23	59.07000 +1.10	59.38	57.38	57.66	15,447,927
27 Jul 23	57.97000 -0.61	58.91	57.93	58.52	8,956,630
26 Jul 23	58.58000 +0.46	59.55	58.15	58.30	17,335,248
25 Jul 23	58.12000 +2.66	58.22	56.17	56.30	27,197,486
24 Jul 23	55.46000 -2.98	58.00	55.39	58.00	27,713,136
21 Jul 23	58.44000 -1.49	59.50	57.96	59.50	16,245,133
20 Jul 23	59.93000 +0.16	60.97	59.86	59.90	11,263,144
19 Jul 23	59.77000 -0.33	60.40	59.56	59.93	6,066,208
18 Jul 23	60.10000 -0.46	60.78	59.45	60.56	11,866,435
17 Jul 23	60.56000 -0.62	61.10	60.42	61.10	7,261,689
14 Jul 23	61.18000 +0.02	61.38	60.65	61.15	14,276,039
13 Jul 23	61.16000 +0.28	61.95	60.74	61.28	12,210,938
12 Jul 23	60.88000 -1.34	61.75	60.85	61.31	9,608,849
11 Jul 23	62.22000 +0.06	62.39	61.35	61.83	9,776,765
10 Jul 23	62.16000 +1.26	62.80	61.22	61.49	13,985,124
07 Jul 23	60.90000 +0.00	61.16	60.52	60.77	6,413,553
06 Jul 23	60.90000 -1.09	61.90	60.77	61.82	10,651,187
05 Jul 23	61.99000 +0.12	62.20	61.50	61.91	10,590,380
04 Jul 23	61.87000 +0.48	62.27	61.14	61.95	11,585,548
03 Jul 23	61.39000 +0.43	62.09	61.00	61.02	12,958,393
30 Jun 23	60.96000 +1.22	61.65	59.78	59.78	16,582,913
29 Jun 23	59.74000 -0.96	60.66	59.74	60.66	15,447,928
28 Jun 23	60.70000 -0.72	61.45	60.30	61.41	10,504,103
27 Jun 23	61.42000 +0.24	61.90	60.40	61.40	12,762,345
26 Jun 23	61.18000 -0.98	62.49	60.74	61.71	12,685,884
21 Jun 23	62.16000 -1.17	63.89	62.03	63.06	12,547,369
20 Jun 23	63.33000 -0.62	64.45	63.28	63.73	12,356,094
19 Jun 23	63.95000 -1.36	65.29	63.75	64.84	15,698,788
16 Jun 23	65.31000 +0.31	65.60	64.66	65.16	17,643,852
15 Jun 23	65.00000 +2.14	65.27	62.00	63.00	26,922,412
14 Jun 23	62.86000 -0.35	63.96	62.86	63.70	13,488,089
13 Jun 23	63.21000 +0.12	63.99	62.90	63.49	9,923,853
12 Jun 23	63.09000 -0.82	63.79	62.60	63.68	11,808,207
09 Jun 23	63.91000 +0.71	64.71	63.08	63.14	17,185,976
08 Jun 23	63.20000 +0.90	63.97	62.30	62.30	13,977,796
07 Jun 23	62.30000 -0.91	64.10	62.05	63.46	11,667,239
06 Jun 23	63.21000 -1.45	64.59	63.10	64.51	12,668,114
05 Jun 23	64.66000 +0.46	64.78	63.32	64.30	19,874,118
02 Jun 23	64.20000 +2.10	64.58	62.58	62.59	26,832,884
01 Jun 23	62.10000 +0.10	63.38	61.38	61.69	18,155,460
31 May 23	62.00000 -0.09	62.07	60.57	61.94	14,587,342
30 May 23	62.09000 +0.73	62.10	60.23	61.36	19,195,748
29 May 23	61.36000 -0.19	63.00	60.80	62.78	18,103,920
26 May 23	61.55000 -1.65	62.99	60.70	62.98	21,786,062
25 May 23	63.20000 -0.91	63.88	62.62	63.70	17,377,132
24 May 23	64.11000 -1.49	65.89	64.11	65.60	18,783,646
23 May 23	65.60000 -1.29	67.45	65.60	66.89	15,468,048
22 May 23	66.89000 -0.12	67.20	66.16	66.67	11,356,800
19 May 23	67.01000 -0.93	67.79	66.67	67.79	14,465,337
18 May 23	67.94000 -0.06	68.22	67.01	68.02	15,396,649
17 May 23	68.00000 -1.08	69.29	67.61	68.80	18,529,266
16 May 23	69.08000 -1.12	70.25	68.68	70.21	26,696,224
15 May 23	70.20000 +5.60	70.50	65.56	65.60	59,713,316
12 May 23	64.60000 -1.16	67.49	64.45	66.66	17,514,692
11 May 23	65.76000 +0.98	66.22	64.25	64.73	20,029,094
10 May 23	64.78000 +1.91	65.79	62.65	62.86	23,762,986
09 May 23	62.87000 -1.13	64.85	62.82	64.22	15,873,267
08 May 23	64.00000 +0.07	65.00	63.17	64.65	14,586,727
05 May 23	63.93000 -0.80	64.73	63.00	64.32	13,962,718
04 May 23	64.73000 -0.26	66.80	64.36	65.86	21,733,748
28 Apr 23	64.99000 -0.69	66.68	64.06	65.00	23,854,144
27 Apr 23	65.68000 +1.82	65.89	63.55	63.86	29,712,436
26 Apr 23	63.86000 +1.79	65.60	59.00	61.62	35,349,980
25 Apr 23	62.07000 -5.76	68.10	61.10	67.80	52,266,624
24 Apr 23	67.83000 +1.07	69.57	65.23	66.76	28,800,620
21 Apr 23	66.76000 -1.33	69.24	66.65	67.90	20,076,318
20 Apr 23	68.09000 -1.79	69.60	67.55	69.50	23,305,248
19 Apr 23	69.88000 -0.23	70.99	69.20	70.52	23,075,318
18 Apr 23	70.11000 +0.82	71.68	69.36	69.36	35,733,688
17 Apr 23	69.29000 +0.31	70.28	68.60	68.98	27,927,570
14 Apr 23	68.98000 +3.79	70.82	65.46	65.46	60,384,492
13 Apr 23	65.19000 -0.75	66.45	64.64	65.55	14,031,448
12 Apr 23	65.94000 -1.00	66.86	65.60	66.86	15,827,973
11 Apr 23	66.94000 +1.71	66.96	64.26	65.00	30,373,608
10 Apr 23	65.23000 +1.04	65.37	64.10	64.50	19,703,428
07 Apr 23	64.19000 -0.07	64.64	63.96	64.22	14,979,827
06 Apr 23	64.26000 -1.58	65.49	63.81	65.49	25,289,310
04 Apr 23	65.84000 -2.50	67.93	65.52	67.76	33,599,224
03 Apr 23	68.34000 +1.87	69.20	65.40	66.05	35,438,208
31 Mar 23	66.47000 -0.33	67.88	66.20	66.99	19,822,784
30 Mar 23	66.80000 -0.32	67.01	65.58	67.00	20,481,480
29 Mar 23	67.12000 +0.87	68.10	66.28	66.28	23,226,988
28 Mar 23	66.25000 -1.49	67.95	66.13	67.74	16,103,222
27 Mar 23	67.74000 +0.20	68.07	66.50	67.36	14,772,864
24 Mar 23	67.54000 -0.50	68.69	67.36	67.83	16,367,805
23 Mar 23	68.04000 +0.01	68.25	67.18	67.30	13,055,180
22 Mar 23	68.03000 -0.32	69.35	67.50	68.88	19,594,216
21 Mar 23	68.35000 +1.35	68.49	66.62	67.00	20,403,738
20 Mar 23	67.00000 +1.12	67.53	64.81	65.73	22,386,900
17 Mar 23	65.88000 +0.88	67.28	65.50	65.76	21,793,704
16 Mar 23	65.00000 -2.08	66.92	64.66	66.05	20,446,012
15 Mar 23	67.08000 -0.53	68.56	67.08	67.66	14,644,862
14 Mar 23	67.61000 +0.31	67.94	65.74	67.14	26,056,728
13 Mar 23	67.30000 -1.82	68.92	66.69	68.70	23,005,714
10 Mar 23	69.12000 -1.56	70.00	68.85	69.60	15,956,642
09 Mar 23	70.68000 +0.38	71.66	70.02	70.30	13,173,499
08 Mar 23	70.30000 +0.02	70.46	69.57	70.16	10,495,569
07 Mar 23	70.28000 -1.23	71.58	70.24	71.31	11,746,988
06 Mar 23	71.51000 +0.58	71.76	69.94	70.93	19,008,466
03 Mar 23	70.93000 -0.58	71.70	70.60	70.90	15,981,414
02 Mar 23	71.51000 -0.74	72.35	71.50	72.26	13,206,552
01 Mar 23	72.25000 -0.15	72.54	71.50	72.11	15,907,652
28 Feb 23	72.40000 -0.53	72.89	71.51	72.83	16,961,492
27 Feb 23	72.93000 -0.07	74.21	72.69	73.30	15,098,024
24 Feb 23	73.00000 -0.25	74.34	72.66	73.49	15,427,510
23 Feb 23	73.25000 +0.44	73.47	72.51	72.60	12,126,416
22 Feb 23	72.81000 -1.09	73.70	72.66	73.14	15,250,475
21 Feb 23	73.90000 +0.45	74.49	72.28	72.98	21,948,004
20 Feb 23	73.45000 -0.54	73.48	70.55	71.86	28,535,580
17 Feb 23	73.99000 -1.16	75.53	73.88	75.18	18,113,344
16 Feb 23	75.15000 -1.53	77.58	74.33	76.67	24,755,044
15 Feb 23	76.68000 -1.08	78.42	76.54	77.99	20,346,246
14 Feb 23	77.76000 -0.86	78.97	77.38	78.63	21,346,716
13 Feb 23	78.62000 -0.22	79.20	78.00	78.17	17,643,046
10 Feb 23	78.84000 -2.78	81.47	78.55	81.47	33,455,126
09 Feb 23	81.62000 -0.23	81.79	80.35	81.55	31,104,034
08 Feb 23	81.85000 +4.64	83.45	78.01	78.18	71,184,528
07 Feb 23	77.21000 +0.03	77.78	76.81	77.22	12,289,773
06 Feb 23	77.18000 -1.32	77.77	76.51	77.70	19,508,848
03 Feb 23	78.50000 -1.06	79.98	77.50	79.71	21,790,884
02 Feb 23	79.56000 -0.92	80.36	79.36	80.21	19,611,412
01 Feb 23	80.48000 +1.65	80.97	79.21	79.51	26,552,628
31 Jan 23	78.83000 -0.42	79.87	78.82	79.75	20,058,364
30 Jan 23	79.25000 +1.05	82.88	79.00	82.09	45,190,100
20 Jan 23	78.20000 +2.42	79.00	75.40	75.82	37,041,336
19 Jan 23	75.78000 -0.10	77.49	75.08	76.38	21,409,012
18 Jan 23	75.88000 +1.10	78.10	74.67	75.00	26,262,448
17 Jan 23	74.78000 +0.45	75.18	74.10	74.50	17,184,062
16 Jan 23	74.33000 +0.79	75.00	72.75	73.48	20,965,596
13 Jan 23	73.54000 +0.41	74.40	72.62	73.39	17,698,206
12 Jan 23	73.13000 +1.07	74.58	72.80	72.80	22,453,342
11 Jan 23	72.06000 -1.32	73.48	72.06	72.96	15,983,652
10 Jan 23	73.38000 +1.10	73.80	70.95	71.90	30,400,056
09 Jan 23	72.28000 +0.72	72.58	71.59	71.85	22,814,076
06 Jan 23	71.56000 +1.53	72.67	69.57	69.92	30,364,164
05 Jan 23	70.03000 +1.62	71.25	68.56	68.99	30,443,620
04 Jan 23	68.41000 -2.50	70.51	68.00	70.30	25,305,570
03 Jan 23	70.91000 +1.40	71.14	68.56	69.30	20,970,952
30 Dec 22	69.51000 -1.78	72.08	69.51	71.99	23,064,418
29 Dec 22	71.29000 -0.83	72.85	71.28	71.60	13,418,433
28 Dec 22	72.12000 -1.51	72.59	70.46	72.00	20,928,620
27 Dec 22	73.63000 +0.20	74.23	72.75	73.52	13,314,419
26 Dec 22	73.43000 +1.37	73.69	71.78	72.02	12,729,167
23 Dec 22	72.06000 -0.14	72.78	71.00	71.50	13,163,652
22 Dec 22	72.20000 -2.16	75.00	71.99	74.90	20,114,016
21 Dec 22	74.36000 -0.34	75.40	72.90	74.53	14,697,168
20 Dec 22	74.70000 -2.36	77.43	74.44	77.06	18,666,688
19 Dec 22	77.06000 +1.16	79.50	75.46	75.52	31,270,846
16 Dec 22	75.90000 -2.32	77.45	74.35	77.08	30,235,354
15 Dec 22	78.22000 +0.80	78.68	76.33	77.01	20,364,912
14 Dec 22	77.42000 -0.58	78.50	77.03	77.66	13,349,991
13 Dec 22	78.00000 -0.50	79.79	77.97	78.66	14,001,085
12 Dec 22	78.50000 -2.21	80.15	78.50	80.15	20,656,654
09 Dec 22	80.71000 +0.31	81.70	79.60	80.35	18,423,672
08 Dec 22	80.40000 -0.99	82.50	80.35	81.18	21,338,748
07 Dec 22	81.39000 +0.70	82.93	79.88	80.16	26,627,236
06 Dec 22	80.69000 +1.08	81.65	77.81	78.50	24,794,326
05 Dec 22	79.61000 -0.99	81.33	79.10	80.81	22,091,092
02 Dec 22	80.60000 -0.57	81.50	80.02	80.95	16,790,436
01 Dec 22	81.17000 +0.17	83.52	81.15	83.50	23,836,446
30 Nov 22	81.00000 +2.94	82.33	77.81	77.85	35,488,292
29 Nov 22	78.06000 +0.99	78.63	76.55	77.07	18,744,196
28 Nov 22	77.07000 -1.21	77.18	75.50	76.11	19,720,980
25 Nov 22	78.28000 -2.15	79.79	78.24	79.76	20,066,892
24 Nov 22	80.43000 -0.02	81.85	79.80	81.23	19,562,360
23 Nov 22	80.45000 +0.25	81.11	79.16	79.70	19,566,592
22 Nov 22	80.20000 -1.60	82.52	79.88	82.30	17,642,272
21 Nov 22	81.80000 +1.51	82.31	79.25	80.00	20,182,804
18 Nov 22	80.29000 -2.51	82.79	80.29	82.02	28,777,724
17 Nov 22	82.80000 -0.72	84.19	81.38	83.00	26,257,764
16 Nov 22	83.52000 -2.27	85.28	83.24	85.00	26,234,920
15 Nov 22	85.79000 +1.03	85.98	83.16	83.25	29,440,600
14 Nov 22	84.76000 -3.24	88.88	83.99	88.02	40,506,312
11 Nov 22	88.00000 +2.35	89.70	86.90	88.71	38,376,296
10 Nov 22	85.65000 -3.54	87.93	84.63	87.11	36,086,960
09 Nov 22	89.19000 -1.14	92.43	89.11	91.79	27,761,290
08 Nov 22	90.33000 +0.96	90.55	87.87	89.60	30,600,956
07 Nov 22	89.37000 -0.49	91.67	88.60	90.68	43,954,204
04 Nov 22	89.86000 +5.16	91.00	84.20	85.48	63,658,432
03 Nov 22	84.70000 -1.42	86.50	83.89	84.40	33,198,548
02 Nov 22	86.12000 +0.36	86.75	84.55	84.91	38,015,652
01 Nov 22	85.76000 +6.74	85.76	79.04	79.04	57,622,588
31 Oct 22	79.02000 +2.38	80.99	76.79	77.00	35,984,612
28 Oct 22	76.64000 -3.86	79.29	76.38	79.26	29,586,860
27 Oct 22	80.50000 -0.07	82.17	80.36	81.11	27,557,472
26 Oct 22	80.57000 +0.59	82.28	80.10	80.51	36,267,720
25 Oct 22	79.98000 +2.33	80.00	74.87	78.00	32,389,906
24 Oct 22	77.65000 +0.35	80.60	76.78	78.97	30,057,176
21 Oct 22	77.30000 -1.15	78.80	76.81	78.80	18,365,068
20 Oct 22	78.45000 -0.29	79.50	76.78	78.00	23,208,444
19 Oct 22	78.74000 -0.46	81.37	78.69	79.22	29,274,360
18 Oct 22	79.20000 +0.00	80.96	78.84	80.58	27,618,860
17 Oct 22	79.20000 +1.90	80.32	77.66	78.80	45,245,288
14 Oct 22	77.30000 +3.87	78.08	74.22	74.61	37,442,000
13 Oct 22	73.43000 -2.12	75.21	73.02	74.82	20,747,036
12 Oct 22	75.55000 +1.44	75.55	71.85	73.96	23,023,772
11 Oct 22	74.11000 +1.86	75.00	72.61	73.73	19,011,796
10 Oct 22	72.25000 -2.59	74.95	72.20	74.80	16,873,744
30 Sep 22	74.84000 -1.92	76.75	74.80	76.30	19,326,568
29 Sep 22	76.76000 +1.74	78.30	76.20	76.50	28,841,260
28 Sep 22	75.02000 -3.94	78.51	75.00	78.21	23,862,444
27 Sep 22	78.96000 -0.32	80.38	76.37	80.01	26,116,926
26 Sep 22	79.28000 -0.98	80.95	78.76	79.05	18,002,940
23 Sep 22	80.26000 -1.85	82.43	79.02	82.00	20,765,064
22 Sep 22	82.11000 -0.97	83.55	81.51	82.83	16,543,754
21 Sep 22	83.08000 -0.82	84.22	82.67	83.06	21,382,952
20 Sep 22	83.90000 +2.72	85.80	81.80	82.33	38,483,672
19 Sep 22	81.18000 +3.15	82.53	78.00	78.04	31,599,054
16 Sep 22	78.03000 -3.05	79.80	76.44	79.80	28,093,460
15 Sep 22	81.08000 -2.34	86.28	80.65	84.20	36,019,316
14 Sep 22	83.42000 -1.06	84.99	82.66	83.00	22,152,628
13 Sep 22	84.48000 +0.42	85.58	83.48	84.88	20,341,848
09 Sep 22	84.06000 +1.47	84.48	82.65	83.44	22,247,136
08 Sep 22	82.59000 -1.58	84.49	82.55	84.32	17,479,178
07 Sep 22	84.17000 +0.60	85.20	82.53	82.69	23,869,652
06 Sep 22	83.57000 +2.47	84.19	80.83	81.60	30,083,672
05 Sep 22	81.10000 -1.76	82.74	80.17	81.90	29,464,578
02 Sep 22	82.86000 -1.19	84.98	82.20	84.80	22,685,692
01 Sep 22	84.05000 -1.65	86.00	83.88	85.71	23,417,528
31 Aug 22	85.70000 -4.86	90.48	84.53	88.80	45,675,628
30 Aug 22	90.56000 +0.77	91.27	88.77	90.44	22,647,024
29 Aug 22	89.79000 -0.12	90.47	87.73	88.85	22,320,460
26 Aug 22	89.91000 +3.87	92.36	85.89	86.23	52,553,844
25 Aug 22	86.04000 -3.87	90.60	84.03	90.30	45,495,792
24 Aug 22	89.91000 -3.01	94.20	89.70	93.50	31,898,696
23 Aug 22	92.92000 -0.89	94.37	92.00	93.70	28,870,338
22 Aug 22	93.81000 +4.72	94.08	87.58	89.00	50,217,600
19 Aug 22	89.09000 -1.38	91.39	88.86	90.00	19,526,766
18 Aug 22	90.47000 -0.65	92.20	90.25	90.69	18,893,988
17 Aug 22	91.12000 -1.29	92.41	90.01	92.10	24,052,812
16 Aug 22	92.41000 -1.37	94.25	92.00	93.79	24,502,228
15 Aug 22	93.78000 +2.08	94.98	91.26	91.32	34,284,716
12 Aug 22	91.70000 +0.21	94.48	91.00	91.04	27,130,232
11 Aug 22	91.49000 +0.99	91.50	89.25	91.01	24,969,714
10 Aug 22	90.50000 -1.89	93.35	89.64	92.42	25,929,536
09 Aug 22	92.39000 +1.20	93.00	91.07	91.97	27,720,648
08 Aug 22	91.19000 +0.24	92.70	89.80	90.40	29,978,392
05 Aug 22	90.95000 +1.89	91.18	87.37	88.80	34,432,872
04 Aug 22	89.06000 +2.02	90.48	87.01	88.00	29,256,020
03 Aug 22	87.04000 -1.05	90.67	86.57	89.60	31,348,628
02 Aug 22	88.09000 -4.11	90.77	87.48	90.45	38,806,904
01 Aug 22	92.20000 +3.09	92.28	88.62	89.20	35,271,952
29 Jul 22	89.11000 -1.71	91.66	89.11	91.00	25,226,732
28 Jul 22	90.82000 -1.98	93.71	90.68	93.52	30,297,716
27 Jul 22	92.80000 -0.99	93.85	91.28	93.80	20,917,228
26 Jul 22	93.79000 +2.28	96.00	91.52	91.52	39,920,576
25 Jul 22	91.51000 -1.69	93.90	91.50	93.00	24,987,172
22 Jul 22	93.20000 +0.20	94.28	92.00	94.00	29,502,312
21 Jul 22	93.00000 -5.44	98.08	92.98	98.01	55,628,556
20 Jul 22	98.44000 +0.24	101.00	98.06	99.10	31,390,566
19 Jul 22	98.20000 -2.05	101.45	98.03	100.27	34,603,672
18 Jul 22	100.25000 +0.23	101.80	97.38	100.70	38,280,880
15 Jul 22	100.02000 -0.39	104.79	98.66	99.00	44,384,016
14 Jul 22	100.41000 -0.54	101.63	97.70	100.00	41,180,864
13 Jul 22	100.95000 +0.47	102.29	96.52	98.68	51,110,416
12 Jul 22	100.48000 -0.71	103.98	98.50	102.10	51,515,132
11 Jul 22	101.19000 -7.29	107.00	99.13	107.00	65,377,460
08 Jul 22	108.48000 -4.49	115.50	108.00	114.50	61,622,640
07 Jul 22	112.97000 -1.04	113.80	110.15	113.03	53,061,796
06 Jul 22	114.01000 +4.16	116.86	107.12	108.28	77,573,696
05 Jul 22	109.85000 -0.48	113.34	106.29	110.36	80,135,752
04 Jul 22	110.33000 -46.64	111.75	104.00	104.00	108,288,840
01 Jul 22	156.97000 +8.27	158.16	147.00	147.24	40,711,800
30 Jun 22	148.70000 +5.55	149.03	144.00	144.18	24,834,704
29 Jun 22	143.14999 -6.85	149.50	143.03	149.47	28,492,350
28 Jun 22	150.00000 +0.81	150.60	146.70	149.10	34,279,464
27 Jun 22	149.19000 +12.68	150.16	137.20	137.20	55,132,180
24 Jun 22	136.50999 -1.14	138.23	134.70	137.66	19,043,244
23 Jun 22	137.64999 +2.05	137.90	132.01	135.80	23,297,526
22 Jun 22	135.60001 -1.05	138.86	135.38	137.00	19,579,004
21 Jun 22	136.64999 -4.84	140.79	134.74	140.63	27,830,166
20 Jun 22	141.49001 +1.29	143.68	139.46	140.50	28,787,252
17 Jun 22	140.20000 +8.23	141.99	129.90	130.00	38,158,656
16 Jun 22	131.97000 -3.48	136.39	131.81	134.80	22,343,350
15 Jun 22	135.45000 +0.58	137.83	132.63	135.00	29,888,408
14 Jun 22	134.87000 -2.13	135.16	130.00	134.94	29,240,420
13 Jun 22	137.00000 +5.52	139.34	129.38	129.38	39,808,288
10 Jun 22	131.48000 +3.33	131.60	126.15	126.72	25,475,542
09 Jun 22	128.14999 -2.64	131.99	127.18	129.84	22,706,720
08 Jun 22	130.78999 +3.66	133.80	128.41	130.00	41,023,224
07 Jun 22	127.13000 +0.29	128.66	125.57	126.89	27,109,560
06 Jun 22	126.84000 +10.16	128.30	117.15	117.15	43,182,192
02 Jun 22	116.68000 -0.37	117.30	114.68	115.51	22,080,388
01 Jun 22	117.05000 -1.95	118.47	114.01	118.11	23,496,404
31 May 22	119.00000 -0.23	119.46	116.12	119.23	18,160,264
30 May 22	119.23000 -0.17	121.81	118.10	120.48	16,714,194
27 May 22	119.40000 -1.80	124.10	118.70	123.99	19,511,276
26 May 22	121.20000 +2.21	124.28	118.06	120.98	27,190,152
25 May 22	118.99000 -0.71	121.18	116.68	119.43	20,295,214
24 May 22	119.70000 -5.10	125.99	119.35	123.50	31,640,620
23 May 22	124.80000 +3.28	127.21	121.39	122.00	31,784,788
20 May 22	121.52000 +0.99	123.55	118.44	121.54	26,156,440
19 May 22	120.53000 +3.02	121.66	114.92	115.99	31,852,114
18 May 22	117.51000 +0.30	119.23	115.89	116.88	30,472,164
17 May 22	117.21000 +9.66	118.31	107.95	108.20	44,680,460
16 May 22	107.55000 -1.31	111.68	107.36	109.99	15,743,591
13 May 22	108.86000 -0.56	111.84	108.02	111.03	14,453,442
12 May 22	109.42000 -1.37	111.20	108.28	109.50	17,475,976
11 May 22	110.79000 +3.94	115.29	105.25	106.00	35,823,068
10 May 22	106.85000 +3.82	106.85	100.71	101.20	23,559,520
09 May 22	103.03000 -1.06	104.48	102.02	102.12	12,757,602
06 May 22	104.09000 -4.39	106.54	103.50	103.50	18,153,510
05 May 22	108.48000 -2.19	110.50	106.50	109.00	29,094,466
29 Apr 22	110.67000 +4.82	111.60	104.14	105.86	38,366,992
28 Apr 22	105.85000 +4.39	109.35	102.21	104.00	47,077,604
27 Apr 22	101.46000 +9.22	101.46	89.90	92.00	34,085,500
26 Apr 22	92.24000 +0.03	94.78	91.47	93.01	24,078,792
25 Apr 22	92.21000 -9.21	99.90	92.10	99.07	30,754,292
22 Apr 22	101.42000 -2.62	104.20	100.61	102.61	19,451,268
21 Apr 22	104.04000 -5.46	110.57	103.65	108.00	22,975,284
20 Apr 22	109.50000 -4.65	115.95	109.12	115.50	16,439,640
19 Apr 22	114.15000 -1.13	116.25	113.58	115.28	11,738,710
18 Apr 22	115.28000 +0.78	115.30	108.38	113.98	20,094,844
15 Apr 22	114.50000 -2.70	116.60	112.80	115.50	17,924,414
14 Apr 22	117.20000 +0.70	120.01	116.80	117.70	13,730,988
13 Apr 22	116.50000 +2.44	119.70	112.97	113.03	26,245,552
12 Apr 22	114.06000 +2.06	114.25	112.04	112.33	18,044,610
11 Apr 22	112.00000 -11.68	121.82	111.99	121.82	38,992,744
08 Apr 22	123.68000 -3.97	128.21	122.67	127.66	22,013,096
07 Apr 22	127.65000 +0.84	130.06	123.65	125.00	23,703,744
06 Apr 22	126.81000 -1.72	130.50	125.51	130.50	19,462,476
01 Apr 22	128.53000 +2.88	130.88	124.50	124.50	21,493,376
31 Mar 22	125.65000 -4.01	131.58	123.63	130.85	25,247,268
30 Mar 22	129.66000 +5.34	130.92	124.50	124.99	24,458,100
29 Mar 22	124.32000 +0.85	126.23	122.03	124.26	15,836,058
28 Mar 22	123.47000 -4.88	127.96	121.80	126.50	18,527,100
25 Mar 22	128.35001 -1.35	132.19	127.04	129.99	19,960,082
24 Mar 22	129.70000 +0.22	131.20	126.02	129.48	17,555,030
23 Mar 22	129.48000 -0.53	131.20	127.50	131.18	17,652,636
22 Mar 22	130.00999 +0.03	133.80	128.50	129.90	19,533,860
21 Mar 22	129.98000 +2.97	132.43	125.10	126.36	25,066,416
18 Mar 22	127.01000 -0.75	127.70	123.76	126.63	19,855,988
17 Mar 22	127.76000 -1.54	132.12	127.01	131.00	33,976,412
16 Mar 22	129.30000 +3.80	130.88	122.85	128.00	37,413,416
15 Mar 22	125.50000 +1.00	129.96	122.20	124.39	36,112,436
14 Mar 22	124.50000 -2.95	128.29	123.68	125.50	19,482,740
11 Mar 22	127.45000 -0.84	128.05	123.35	125.00	19,005,888
10 Mar 22	128.28999 +3.91	131.00	126.00	130.58	28,241,478
09 Mar 22	124.38000 +0.38	126.27	117.98	125.86	30,129,828
08 Mar 22	124.00000 -12.68	137.95	123.80	137.00	41,623,704
07 Mar 22	136.67999 -4.77	141.85	135.58	140.00	22,183,942
04 Mar 22	141.45000 -2.17	145.78	140.60	144.75	20,234,906
03 Mar 22	143.62000 -3.13	147.60	143.33	147.59	15,486,742
02 Mar 22	146.75000 +0.75	147.78	143.11	146.11	19,745,760
01 Mar 22	146.00000 -5.41	152.29	143.34	152.00	34,238,460
28 Feb 22	151.41000 +1.68	153.09	148.01	149.00	20,618,212
25 Feb 22	149.73000 +2.74	152.10	147.82	150.00	20,034,584
24 Feb 22	146.99001 -4.89	152.76	144.03	149.70	30,857,680
23 Feb 22	151.88000 +1.17	153.22	149.00	149.31	25,229,324
22 Feb 22	150.71001 +5.06	152.32	148.13	150.00	35,149,044
21 Feb 22	145.64999 -0.26	147.80	144.01	146.16	19,499,484
18 Feb 22	145.91000 -3.24	149.12	144.72	147.07	26,947,520
17 Feb 22	149.14999 +9.32	151.72	139.04	141.73	47,584,216
16 Feb 22	139.83000 +1.20	143.68	138.59	141.00	27,602,352
15 Feb 22	138.63000 +2.13	139.00	133.50	136.80	25,035,372
14 Feb 22	136.50000 +3.49	139.10	130.44	132.10	27,046,116
11 Feb 22	133.00999 +1.91	138.36	128.52	131.10	34,563,176
10 Feb 22	131.10001 +1.10	131.50	126.27	129.77	23,530,640
09 Feb 22	130.00000 +3.74	130.48	122.66	126.01	23,613,864
08 Feb 22	126.26000 -7.63	133.00	122.01	132.68	33,166,890
07 Feb 22	133.89000 -0.06	139.88	132.80	138.00	24,051,320
28 Jan 22	133.95000 -2.25	138.20	132.50	137.31	24,599,116
27 Jan 22	136.20000 -2.56	142.00	135.82	141.78	25,380,092
26 Jan 22	138.75999 +0.75	142.56	137.26	139.90	30,305,114
25 Jan 22	138.00999 +3.14	141.25	135.10	136.95	57,484,876
24 Jan 22	134.87000 +12.26	134.87	122.63	124.00	48,445,232
21 Jan 22	122.61000 +1.11	124.95	119.22	120.96	20,452,868
20 Jan 22	121.50000 -1.58	124.65	121.01	122.24	21,673,102
19 Jan 22	123.08000 -6.35	129.20	121.09	128.80	28,873,192
18 Jan 22	129.42999 +1.94	130.26	125.81	126.99	18,519,960
17 Jan 22	127.49000 -1.14	129.50	125.66	128.06	16,010,767
14 Jan 22	128.63000 +1.46	129.40	125.35	125.50	17,393,880
13 Jan 22	127.17000 -4.29	132.98	125.80	132.87	23,916,272
12 Jan 22	131.46001 +4.31	132.50	128.80	129.59	27,256,544
11 Jan 22	127.15000 -1.91	130.75	125.67	129.00	18,819,048
10 Jan 22	129.06000 +1.22	132.44	127.50	128.50	20,773,800
07 Jan 22	127.84000 -5.06	132.89	125.66	132.00	27,393,778
06 Jan 22	132.89999 +1.71	134.45	128.18	129.05	22,064,186
05 Jan 22	131.19000 -4.05	135.60	130.09	134.99	21,128,914
04 Jan 22	135.24001 -7.61	145.99	133.90	145.20	32,996,880
31 Dec 21	142.85001 +4.85	143.25	138.49	140.00	24,434,148
30 Dec 21	138.00000 -2.26	142.29	137.48	139.16	24,437,448
29 Dec 21	140.25999 -0.12	145.68	140.26	141.00	31,793,352
28 Dec 21	140.38000 +7.37	141.00	133.00	133.00	37,572,396
27 Dec 21	133.00999 +1.30	136.10	131.00	131.71	20,963,512
24 Dec 21	131.71001 -6.78	139.49	130.00	138.66	31,899,808
23 Dec 21	138.49001 -0.51	141.79	137.50	140.71	15,835,866
22 Dec 21	139.00000 +0.85	141.26	138.93	139.90	17,595,872
21 Dec 21	138.14999 +0.38	139.80	135.50	138.00	22,160,424
20 Dec 21	137.77000 -12.83	149.61	136.59	149.51	48,942,104
17 Dec 21	150.60001 -2.10	152.48	150.08	151.90	14,051,151
16 Dec 21	152.70000 +0.57	152.70	150.25	152.44	15,747,796
15 Dec 21	152.13000 -4.13	156.95	151.16	155.50	26,539,832
14 Dec 21	156.25999 -4.07	160.30	155.24	159.14	19,323,646
13 Dec 21	160.33000 -0.64	161.52	159.02	160.00	19,535,738
10 Dec 21	160.97000 +4.61	162.00	153.00	154.70	37,872,956
09 Dec 21	156.36000 -0.23	157.99	155.02	155.10	17,317,208
08 Dec 21	156.59000 +4.59	156.98	152.08	152.51	24,718,780
07 Dec 21	152.00000 -4.90	158.95	150.00	158.75	32,402,328
06 Dec 21	156.89999 -3.50	159.56	155.57	158.00	20,332,846
03 Dec 21	160.39999 -0.72	161.00	156.12	161.00	21,003,148
02 Dec 21	161.12000 -2.41	166.00	160.00	165.23	25,580,268
01 Dec 21	163.53000 -3.98	169.30	161.00	167.24	31,397,204
30 Nov 21	167.50999 +3.76	172.00	165.25	166.00	43,272,020
29 Nov 21	163.75000 -0.60	167.60	159.21	159.22	28,911,216
26 Nov 21	164.35001 +3.11	168.41	161.50	161.50	38,222,372
25 Nov 21	161.24001 +0.38	163.80	159.00	161.42	16,306,682
24 Nov 21	160.86000 -2.14	164.20	160.10	160.90	17,939,552
23 Nov 21	163.00000 -3.40	166.99	162.00	166.78	24,143,450
22 Nov 21	166.39999 +7.70	167.73	159.00	159.00	37,258,768
19 Nov 21	158.70000 -3.82	161.99	156.58	160.80	29,646,478
18 Nov 21	162.52000 +1.35	168.00	155.88	160.50	45,986,464
17 Nov 21	161.17000 +10.00	161.56	154.00	154.00	40,855,400
16 Nov 21	151.17000 -1.53	153.38	150.06	151.55	20,147,544
15 Nov 21	152.70000 -6.61	158.00	151.10	158.00	27,187,348
12 Nov 21	159.31000 -1.19	161.79	158.16	160.99	17,918,216
11 Nov 21	160.50000 -2.30	161.55	158.49	160.05	24,464,056
10 Nov 21	162.80000 -10.70	171.00	158.50	170.20	47,722,760
09 Nov 21	173.50000 -1.80	178.00	171.23	177.06	28,345,902
08 Nov 21	175.30000 +12.90	176.51	162.50	162.50	46,277,792
05 Nov 21	162.39999 +1.89	169.71	159.58	161.00	35,753,848
04 Nov 21	160.50999 +0.20	163.53	158.71	161.00	25,783,130
03 Nov 21	160.31000 -9.09	168.00	156.68	167.28	40,384,620
02 Nov 21	169.39999 +7.30	173.23	165.18	169.72	41,466,068
01 Nov 21	162.10001 -5.30	170.50	161.63	167.86	26,036,208
29 Oct 21	167.39999 +2.09	168.88	163.01	168.37	22,000,252
28 Oct 21	165.31000 -7.53	177.56	163.49	172.50	33,827,520
27 Oct 21	172.84000 +0.34	174.86	170.10	171.36	22,040,336
26 Oct 21	172.50000 +1.70	179.90	171.58	174.99	31,921,216
25 Oct 21	170.80000 +3.01	171.50	163.01	164.35	27,509,884
22 Oct 21	167.78999 -4.21	174.06	167.77	172.05	19,932,836
21 Oct 21	172.00000 +0.80	173.44	168.89	172.79	18,951,040
20 Oct 21	171.20000 -1.49	177.49	169.58	170.32	26,368,074
19 Oct 21	172.69000 +0.52	174.00	168.74	170.80	23,079,058
18 Oct 21	172.17000 +9.17	172.56	161.98	162.01	35,556,668
15 Oct 21	163.00000 -0.88	164.15	153.03	157.00	40,844,276
14 Oct 21	163.88000 +1.58	166.50	159.17	160.59	25,848,128
13 Oct 21	162.30000 +9.28	162.31	153.00	153.35	27,635,520
12 Oct 21	153.02000 -4.98	159.58	150.99	157.56	21,742,920
11 Oct 21	158.00000 +1.10	160.65	152.52	158.70	20,309,086
08 Oct 21	156.89999 -6.04	168.10	156.14	167.98	26,337,378
30 Sep 21	162.94000 +9.97	163.88	154.00	157.32	30,305,330
29 Sep 21	152.97000 -6.72	161.00	150.60	159.21	34,044,856
28 Sep 21	159.69000 -3.31	165.12	158.34	163.39	21,060,980
27 Sep 21	163.00000 -5.00	171.30	157.00	168.00	36,452,400
24 Sep 21	168.00000 -4.40	173.70	165.61	172.00	24,631,896
23 Sep 21	172.39999 +2.54	176.89	169.95	173.50	22,255,812
22 Sep 21	169.86000 -1.75	174.80	168.22	168.88	20,713,940
17 Sep 21	171.61000 -4.95	176.00	163.42	175.51	45,399,764
16 Sep 21	176.56000 -19.62	194.99	176.56	194.99	53,144,176
15 Sep 21	196.17999 +14.38	199.23	183.88	186.50	49,124,912
14 Sep 21	181.80000 -7.60	188.50	176.06	188.48	31,694,388
13 Sep 21	189.39999 -1.60	194.37	184.60	191.00	25,356,764
10 Sep 21	191.00000 +4.18	192.95	183.99	187.00	27,408,168
09 Sep 21	186.82001 +1.16	192.28	180.11	188.00	27,472,152
08 Sep 21	185.66000 -2.23	192.50	183.33	183.53	26,130,416
07 Sep 21	187.89000 -0.33	192.00	183.00	188.00	28,015,556
06 Sep 21	188.22000 +7.89	189.48	174.92	180.33	34,438,824
03 Sep 21	180.33000 -13.30	192.99	175.00	189.00	42,627,192
02 Sep 21	193.63000 -4.37	199.78	190.03	193.00	32,361,080
01 Sep 21	198.00000 -22.00	224.40	198.00	222.60	49,448,532
31 Aug 21	220.00000 +4.01	224.00	207.13	211.11	41,171,144
30 Aug 21	215.99001 +19.64	215.99	198.00	198.01	52,166,696
27 Aug 21	196.35001 +8.25	200.20	184.01	185.66	38,460,232
26 Aug 21	188.10001 +0.33	192.89	185.01	186.31	23,455,656
25 Aug 21	187.77000 -3.83	193.03	181.15	190.00	30,607,692
24 Aug 21	191.60001 +6.60	198.68	185.20	185.20	38,548,156
23 Aug 21	185.00000 +4.75	188.58	176.00	183.00	39,584,444
20 Aug 21	180.25000 +2.59	184.43	174.47	175.80	34,880,804
19 Aug 21	177.66000 +10.57	182.00	163.00	166.03	42,594,456
18 Aug 21	167.09000 +5.99	171.80	162.22	164.80	35,498,056
17 Aug 21	161.10001 -2.78	167.49	159.51	162.90	30,289,160
16 Aug 21	163.88000 -12.40	173.78	162.40	172.00	39,537,380
13 Aug 21	176.28000 -3.58	187.50	174.50	176.50	33,311,922
12 Aug 21	179.86000 +0.79	181.36	170.85	176.00	27,922,000
11 Aug 21	179.07001 +2.07	182.23	174.88	179.30	26,834,200
10 Aug 21	177.00000 -4.21	188.88	170.58	181.40	40,786,152
09 Aug 21	181.21001 -9.81	186.99	176.56	186.00	34,636,292
06 Aug 21	191.02000 +6.46	198.50	185.90	195.00	42,668,808
05 Aug 21	184.56000 -5.44	188.12	178.14	183.93	33,642,692
04 Aug 21	190.00000 +14.80	191.60	172.61	176.00	51,036,024
03 Aug 21	175.20000 -13.21	186.23	170.67	182.72	46,328,544
02 Aug 21	188.41000 -6.25	206.58	179.01	203.50	56,470,580
30 Jul 21	194.66000 +3.67	203.00	186.99	196.92	39,178,312
29 Jul 21	190.99001 +12.99	194.24	182.00	186.80	37,933,116
28 Jul 21	178.00000 +1.11	185.00	170.68	170.88	37,757,196
27 Jul 21	176.89000 -19.31	196.30	176.58	191.04	46,442,932
26 Jul 21	196.20000 +7.14	196.24	183.24	189.98	41,059,160
23 Jul 21	189.06000 -10.94	200.53	186.13	196.97	48,966,604
22 Jul 21	200.00000 +14.10	200.18	192.50	193.30	48,207,296
21 Jul 21	185.89999 +16.90	185.90	172.22	174.30	36,236,928
20 Jul 21	169.00000 +2.39	172.19	161.66	162.80	30,842,088
19 Jul 21	166.61000 +1.61	177.30	160.50	168.00	51,900,836
16 Jul 21	165.00000 -2.79	177.37	162.18	165.11	38,288,256
15 Jul 21	167.78999 +8.07	169.50	160.66	163.00	46,665,704
14 Jul 21	159.72000 -9.98	166.63	157.80	165.16	41,687,848
13 Jul 21	169.70000 +2.82	170.71	162.00	166.88	38,842,960
12 Jul 21	166.88000 +15.17	166.88	155.00	155.80	50,357,244
09 Jul 21	151.71001 +8.10	155.80	142.08	143.61	51,615,144
08 Jul 21	143.61000 +1.29	150.31	142.35	142.37	52,006,896
07 Jul 21	142.32001 +6.33	143.41	131.20	135.50	48,464,712
06 Jul 21	135.99001 +3.00	141.93	130.10	135.99	66,487,732
05 Jul 21	132.99001 +12.09	132.99	123.68	124.00	65,493,272
02 Jul 21	120.90000 +1.00	124.00	116.50	118.50	35,859,336
01 Jul 21	119.90000 -1.19	124.50	118.32	121.59	28,092,294
30 Jun 21	121.09000 +1.61	122.50	118.40	118.90	21,976,546
29 Jun 21	119.48000 -2.88	124.05	118.20	123.87	27,019,072
28 Jun 21	122.36000 -2.59	127.65	120.77	124.51	32,897,412
25 Jun 21	124.95000 +5.73	126.50	117.73	120.00	35,878,840
24 Jun 21	119.22000 -4.01	124.80	118.16	124.23	27,477,526
23 Jun 21	123.23000 +5.48	125.89	117.33	119.00	41,081,832
22 Jun 21	117.75000 -1.60	121.33	116.00	120.93	22,153,816
21 Jun 21	119.35000 -0.80	124.15	118.09	120.15	29,316,880
18 Jun 21	120.15000 +5.76	121.88	114.00	115.26	34,373,312
17 Jun 21	114.39000 +3.65	115.85	110.62	110.74	26,071,790
16 Jun 21	110.74000 -11.12	120.95	109.67	120.50	43,256,896
15 Jun 21	121.86000 -2.55	128.77	119.02	127.43	30,017,328
11 Jun 21	124.41000 +0.77	125.25	120.21	123.10	29,276,084
10 Jun 21	123.64000 +4.64	124.56	118.87	119.66	29,253,286
09 Jun 21	119.00000 -0.55	121.48	117.77	120.70	23,932,260
08 Jun 21	119.55000 -7.45	129.70	117.24	127.06	43,368,264
07 Jun 21	127.00000 -1.95	129.08	124.88	127.59	23,348,452
04 Jun 21	128.95000 +1.95	131.48	124.00	125.00	31,122,604
03 Jun 21	127.00000 -3.21	130.47	124.41	128.83	28,044,444
02 Jun 21	130.21001 +2.03	133.98	127.81	129.19	33,833,008
01 Jun 21	128.17999 -0.92	133.21	125.01	129.69	34,235,028
31 May 21	129.10001 +10.24	129.70	121.64	121.64	46,846,360
28 May 21	118.86000 +3.01	122.00	116.00	116.20	38,796,332
27 May 21	115.85000 +1.01	116.22	113.95	115.60	20,303,816
26 May 21	114.84000 -1.29	118.18	114.51	116.00	25,062,048
25 May 21	116.13000 -1.79	117.67	113.64	117.21	34,236,228
24 May 21	117.92000 +1.92	119.31	114.46	114.46	32,250,828
21 May 21	116.00000 +2.00	116.88	112.64	115.26	32,004,954
20 May 21	114.00000 -0.42	117.53	112.37	112.99	41,416,180
19 May 21	114.42000 +6.22	116.66	106.55	107.58	43,893,060
18 May 21	108.20000 +0.55	111.50	107.40	108.01	32,822,700
17 May 21	107.65000 +4.92	109.47	101.50	101.70	36,732,524
14 May 21	102.73000 +1.53	103.99	99.78	101.67	27,805,224
13 May 21	101.20000 -3.56	103.49	100.08	101.51	26,448,812
12 May 21	104.76000 -0.22	106.28	102.18	103.55	25,745,056
11 May 21	104.98000 -6.32	108.66	102.02	108.00	38,623,600
10 May 21	111.30000 +4.88	111.80	106.03	106.66	42,597,408
07 May 21	106.42000 -2.19	111.80	106.01	110.30	41,616,828
06 May 21	108.61000 -0.88	110.50	104.01	107.99	51,601,056
30 Apr 21	109.49000 +6.41	111.00	101.40	102.10	59,110,100
29 Apr 21	103.08000 +3.95	105.83	98.10	101.00	52,477,516
28 Apr 21	99.13000 +2.64	101.71	94.72	95.99	35,150,868
27 Apr 21	96.49000 -1.45	98.90	94.30	97.77	27,128,392
26 Apr 21	97.94000 -3.31	104.00	97.49	102.82	37,520,576
23 Apr 21	101.25000 +2.34	104.24	98.10	98.39	33,806,592
22 Apr 21	98.91000 -0.39	100.79	97.38	100.40	24,008,674
21 Apr 21	99.30000 -1.61	100.19	96.98	99.00	30,043,500
20 Apr 21	100.91000 -3.79	103.80	100.55	101.00	40,642,680
19 Apr 21	104.70000 +9.52	104.70	94.11	94.80	54,228,640
16 Apr 21	95.18000 -2.82	98.05	92.50	97.80	29,468,664
15 Apr 21	98.00000 +0.60	98.52	95.30	98.00	36,171,412
14 Apr 21	97.40000 +8.26	97.91	89.39	89.79	46,120,352
13 Apr 21	89.14000 +0.22	90.88	86.97	88.79	23,280,308
12 Apr 21	88.92000 -8.69	96.86	88.01	96.11	44,690,364
09 Apr 21	97.61000 +0.95	100.84	95.56	97.00	28,642,876
08 Apr 21	96.66000 -1.89	97.20	94.20	96.70	26,550,200
07 Apr 21	98.55000 +1.48	100.30	96.55	99.99	27,414,292
06 Apr 21	97.07000 +1.84	100.49	96.88	99.00	28,591,804
02 Apr 21	95.23000 +0.03	97.05	92.60	95.18	27,297,494
01 Apr 21	95.20000 +0.94	96.38	93.21	95.92	27,269,084
31 Mar 21	94.26000 -5.84	100.77	92.38	98.80	35,673,808
30 Mar 21	100.10000 +2.53	100.10	95.52	96.41	23,335,368
29 Mar 21	97.57000 -2.33	100.50	97.17	99.51	24,581,404
26 Mar 21	99.90000 +6.91	100.80	92.99	93.00	39,919,232
25 Mar 21	92.99000 +2.62	93.75	87.81	88.90	27,078,308
24 Mar 21	90.37000 -3.36	94.00	89.29	93.10	23,767,604
23 Mar 21	93.73000 -3.12	96.42	91.29	96.42	28,624,628
22 Mar 21	96.85000 +0.08	98.90	94.00	96.21	21,648,716
19 Mar 21	96.77000 -5.23	99.23	94.32	98.60	33,375,324
18 Mar 21	102.00000 -0.26	104.97	100.96	102.09	27,381,698
17 Mar 21	102.26000 +5.71	103.20	94.70	96.00	39,864,332
16 Mar 21	96.55000 -2.45	99.53	91.65	99.00	31,551,312
15 Mar 21	99.00000 -0.11	104.90	96.20	97.99	36,452,864
12 Mar 21	99.11000 +0.31	102.15	98.00	100.00	29,844,820
11 Mar 21	98.80000 +2.77	101.50	94.65	96.33	34,653,824
10 Mar 21	96.03000 +4.58	98.30	94.81	95.00	43,009,508
09 Mar 21	91.45000 +1.37	96.05	86.37	91.01	46,325,672
08 Mar 21	90.08000 -8.42	99.50	88.68	99.21	41,954,376
05 Mar 21	98.50000 +1.13	100.20	93.01	93.01	43,104,644
04 Mar 21	97.37000 -10.48	104.26	97.07	104.22	43,857,492
03 Mar 21	107.85000 +5.39	109.30	100.74	102.46	32,879,154
02 Mar 21	102.46000 -1.95	107.80	100.25	106.10	29,692,318
01 Mar 21	104.41000 +5.39	106.56	99.85	102.01	35,850,376
26 Feb 21	99.02000 -8.78	102.50	97.55	101.01	48,591,564
25 Feb 21	107.80000 -1.95	113.51	105.18	112.50	37,507,952
24 Feb 21	109.75000 -12.18	123.33	109.74	121.00	49,348,796
23 Feb 21	121.93000 -9.56	128.20	120.01	125.09	36,255,736
22 Feb 21	131.49001 +1.84	138.00	129.80	132.00	41,802,748
19 Feb 21	129.64999 -7.35	132.90	123.65	131.99	36,007,784
18 Feb 21	137.00000 +3.01	144.99	130.31	142.35	52,654,904
10 Feb 21	133.99001 +3.39	134.80	126.05	131.01	31,967,752
09 Feb 21	130.60001 +9.94	131.50	122.50	125.18	35,774,528
08 Feb 21	120.66000 +8.70	122.57	113.00	115.25	37,095,104
05 Feb 21	111.96000 -12.03	126.00	111.70	124.17	52,293,436
04 Feb 21	123.99000 -6.63	132.01	121.62	129.90	36,414,500
03 Feb 21	130.62000 -0.11	135.90	127.40	130.26	35,562,352
02 Feb 21	130.73000 +10.24	130.73	120.03	122.97	38,318,796
01 Feb 21	120.49000 +0.69	125.74	117.10	122.57	35,613,504
29 Jan 21	119.80000 -9.54	132.10	116.41	132.00	48,532,796
28 Jan 21	129.34000 -7.66	136.49	128.18	131.99	29,647,744
27 Jan 21	137.00000 -0.40	138.80	127.96	137.30	36,564,120
26 Jan 21	137.39999 -2.60	144.00	133.16	140.02	35,527,672
25 Jan 21	140.00000 +0.45	149.30	137.01	137.79	53,253,280
22 Jan 21	139.55000 +11.75	139.87	125.16	126.01	50,477,072
21 Jan 21	127.80000 +0.82	131.58	122.00	124.95	40,845,744
20 Jan 21	126.98000 +1.39	131.69	124.19	129.00	37,038,476
19 Jan 21	125.59000 -10.16	137.53	122.19	134.10	46,565,340
18 Jan 21	135.75000 +4.55	138.51	123.95	126.90	35,048,496
15 Jan 21	131.20000 +9.32	132.99	118.18	121.00	41,194,148
14 Jan 21	121.88000 -4.24	128.45	118.03	122.50	38,989,032
13 Jan 21	126.12000 -11.79	143.13	124.66	137.60	58,141,604
12 Jan 21	137.91000 +11.66	137.96	117.61	122.00	47,108,704
11 Jan 21	126.25000 +2.58	136.00	122.12	129.86	53,164,132
08 Jan 21	123.67000 -2.33	128.00	113.70	128.00	48,010,160
07 Jan 21	126.00000 +5.15	128.00	118.51	121.00	38,568,988
06 Jan 21	120.85000 +2.35	124.39	114.83	120.20	34,321,708
05 Jan 21	118.50000 +7.18	119.80	108.11	113.00	37,954,992
04 Jan 21	111.32000 +10.12	111.32	103.06	104.99	37,429,384
31 Dec 20	101.20000 +0.20	104.37	99.61	99.98	32,683,104
30 Dec 20	101.00000 +4.69	102.78	97.28	97.30	40,946,780
29 Dec 20	96.31000 -10.70	106.78	96.31	105.99	43,293,316
28 Dec 20	107.01000 -1.87	109.99	103.11	109.12	36,820,156
25 Dec 20	108.88000 +9.90	108.88	97.90	98.98	35,491,488
24 Dec 20	98.98000 +2.45	100.82	94.66	98.46	30,919,240
23 Dec 20	96.53000 +4.23	98.31	93.01	93.01	34,701,708
22 Dec 20	92.30000 -1.20	98.35	91.49	93.51	39,076,768
21 Dec 20	93.50000 +4.10	94.09	88.24	90.50	40,053,628
18 Dec 20	89.40000 +6.10	90.11	82.95	83.57	40,766,440
17 Dec 20	83.30000 +0.15	85.88	82.13	83.00	26,076,168
16 Dec 20	83.15000 -0.35	84.22	82.49	83.21	18,462,048
15 Dec 20	83.50000 +1.45	83.56	80.68	82.06	21,314,932
14 Dec 20	82.05000 +3.35	82.33	76.75	79.00	24,630,570
11 Dec 20	78.70000 -0.30	80.77	76.76	80.01	21,323,428
10 Dec 20	79.00000 -1.00	80.55	77.49	79.14	20,363,080
09 Dec 20	80.00000 -2.24	85.65	79.20	83.13	35,619,040
08 Dec 20	82.24000 +2.44	83.80	80.03	80.88	25,159,476
07 Dec 20	79.80000 +1.78	81.40	77.80	78.02	27,390,430
04 Dec 20	78.02000 +3.26	78.53	75.11	75.11	26,870,340
03 Dec 20	74.76000 -0.69	76.02	73.00	75.18	17,349,260
02 Dec 20	75.45000 -2.87	78.71	74.80	77.75	25,491,562
01 Dec 20	78.32000 +0.12	78.87	76.15	77.00	17,371,578
30 Nov 20	78.20000 +0.95	79.80	75.25	77.21	28,288,056
27 Nov 20	77.25000 -2.50	80.49	75.11	79.12	23,743,344
26 Nov 20	79.75000 +0.28	81.13	76.68	80.01	23,453,592
25 Nov 20	79.47000 -3.75	82.80	78.90	82.70	28,401,612
24 Nov 20	83.22000 +1.92	84.94	80.51	82.40	34,721,016
23 Nov 20	81.30000 +5.81	81.31	75.40	75.84	37,035,376
20 Nov 20	75.49000 +2.89	75.99	72.00	72.50	30,888,648
19 Nov 20	72.60000 +1.80	72.80	69.14	71.60	31,882,508
18 Nov 20	70.80000 -6.34	78.50	69.88	77.31	45,476,024
17 Nov 20	77.14000 -1.28	82.20	75.30	79.15	39,702,876
16 Nov 20	78.42000 +4.41	79.03	73.10	73.91	33,406,032
13 Nov 20	74.01000 +1.03	75.80	72.50	75.00	29,808,902
12 Nov 20	72.98000 +1.22	74.47	71.80	73.00	22,205,744
11 Nov 20	71.76000 -0.87	74.79	71.00	71.30	30,601,028
10 Nov 20	72.63000 -3.85	75.98	71.51	75.98	36,885,884
09 Nov 20	76.48000 +1.38	78.65	73.35	75.07	38,951,348
06 Nov 20	75.10000 +2.90	76.97	70.50	72.00	52,290,500
05 Nov 20	72.20000 +3.80	73.85	68.18	68.51	45,034,620
04 Nov 20	68.40000 +2.75	69.20	65.01	65.01	38,572,116
03 Nov 20	65.65000 +1.41	66.40	62.66	65.06	37,060,432
02 Nov 20	64.24000 +3.42	64.78	60.32	61.17	29,944,964
30 Oct 20	60.82000 -2.68	63.00	59.93	63.00	30,613,004
29 Oct 20	63.50000 -0.08	63.77	61.60	62.00	23,056,362
28 Oct 20	63.58000 +1.37	64.55	62.28	62.80	38,870,164
27 Oct 20	62.21000 +3.80	63.12	58.73	58.80	39,321,504
26 Oct 20	58.41000 +0.17	59.12	55.60	56.49	20,254,496
23 Oct 20	58.24000 +0.03	61.30	58.00	58.50	30,344,684
22 Oct 20	58.21000 -0.27	58.85	56.50	58.13	15,606,294
21 Oct 20	58.48000 -0.42	59.05	57.77	58.60	15,035,136
20 Oct 20	58.90000 +1.50	59.05	56.12	57.60	19,893,054
19 Oct 20	57.40000 +0.27	58.30	56.85	57.31	15,735,128
16 Oct 20	57.13000 -1.57	59.30	57.04	58.82	17,342,196
15 Oct 20	58.70000 +0.25	60.66	58.61	59.30	30,570,564
14 Oct 20	58.45000 -1.00	59.37	57.91	59.00	18,407,208
13 Oct 20	59.45000 +1.98	59.45	56.11	57.02	29,994,220
12 Oct 20	57.47000 +0.81	59.12	56.67	58.06	27,880,198
09 Oct 20	56.66000 +2.47	58.38	56.32	57.80	30,377,628
30 Sep 20	54.19000 -0.54	55.40	53.70	54.73	15,481,590
29 Sep 20	54.73000 +3.23	55.30	52.81	53.00	24,282,936
28 Sep 20	51.50000 -0.40	52.80	51.48	52.44	9,842,521
25 Sep 20	51.90000 +1.37	52.56	50.89	51.58	16,875,764
24 Sep 20	50.53000 -3.01	53.07	50.49	52.30	25,013,948
23 Sep 20	53.54000 -0.37	54.80	52.20	54.21	19,883,246
22 Sep 20	53.91000 -1.32	55.15	53.51	54.61	19,969,856
21 Sep 20	55.23000 -0.57	57.40	54.60	56.19	28,065,176
18 Sep 20	55.80000 +2.15	56.08	53.43	53.68	29,875,072
17 Sep 20	53.65000 +0.44	54.72	52.39	52.70	26,643,320
16 Sep 20	53.21000 +0.91	54.68	51.10	51.50	32,336,132
15 Sep 20	52.30000 +3.14	52.30	49.29	50.00	34,654,608
14 Sep 20	49.16000 +1.99	50.85	47.81	47.81	28,426,954
11 Sep 20	47.17000 +0.32	47.39	46.36	46.86	12,803,770
10 Sep 20	46.85000 -1.20	49.15	46.71	48.56	15,032,494
09 Sep 20	48.05000 -2.03	49.28	47.56	49.00	16,051,928
08 Sep 20	50.08000 +1.02	50.60	47.75	49.06	14,985,979
07 Sep 20	49.06000 -1.54	51.59	48.50	50.80	16,604,556
04 Sep 20	50.60000 -0.91	50.90	49.59	50.01	12,776,773
03 Sep 20	51.51000 -1.27	52.59	51.04	52.48	14,210,469
02 Sep 20	52.78000 +0.31	53.19	51.80	53.03	17,890,460
01 Sep 20	52.47000 +1.96	53.80	49.50	50.96	32,252,296
31 Aug 20	50.51000 -0.89	52.08	50.49	51.74	14,879,011
28 Aug 20	51.40000 +0.32	51.58	50.40	50.98	13,111,801
27 Aug 20	51.08000 +1.85	51.20	49.47	49.88	17,182,696
26 Aug 20	49.23000 -3.32	52.57	48.90	52.55	28,169,072
25 Aug 20	52.55000 -0.80	54.00	52.38	53.99	12,360,178
24 Aug 20	53.35000 +1.55	53.85	51.78	52.60	18,762,184
21 Aug 20	51.80000 -0.34	53.44	51.18	52.20	15,669,676
20 Aug 20	52.14000 -2.07	53.50	51.84	53.50	21,068,272
19 Aug 20	54.21000 -1.31	56.07	54.00	55.60	16,773,941
18 Aug 20	55.52000 +0.14	56.70	55.26	56.50	16,155,755
17 Aug 20	55.38000 +0.68	55.39	53.80	54.70	17,850,950
14 Aug 20	54.70000 -1.07	56.25	53.71	55.79	17,613,960
13 Aug 20	55.77000 -2.03	57.49	55.63	57.00	21,762,508
12 Aug 20	57.80000 +3.70	58.32	53.36	55.10	33,728,216
11 Aug 20	54.10000 -0.30	56.25	53.97	54.50	21,407,664
10 Aug 20	54.40000 -1.68	55.56	53.00	55.55	22,725,972
07 Aug 20	56.08000 -1.22	57.75	54.98	56.80	17,020,128
06 Aug 20	57.30000 -0.85	58.50	56.40	57.91	19,650,216
05 Aug 20	58.15000 -0.62	58.90	55.36	58.42	35,847,580
04 Aug 20	58.77000 +1.48	60.36	58.01	58.30	37,373,344
03 Aug 20	57.29000 +1.33	57.29	55.80	56.20	23,002,744
31 Jul 20	55.96000 +0.69	57.27	55.07	55.70	20,525,248
30 Jul 20	55.27000 -1.73	57.59	54.92	57.40	23,873,666
29 Jul 20	57.00000 +1.40	57.28	54.65	55.09	22,856,206
28 Jul 20	55.60000 +1.27	57.68	54.88	55.43	27,502,360
27 Jul 20	54.33000 -1.00	55.36	52.61	55.33	25,813,890
24 Jul 20	55.33000 -6.15	60.00	55.33	60.00	51,207,076
23 Jul 20	61.48000 -0.06	61.50	58.42	60.10	26,544,344
22 Jul 20	61.54000 -0.70	62.60	61.28	61.50	18,934,486
21 Jul 20	62.24000 +0.44	64.45	61.41	63.00	24,433,886
20 Jul 20	61.80000 +1.25	62.72	59.30	61.83	25,516,208
17 Jul 20	60.55000 +1.21	61.97	58.69	60.01	26,482,440
16 Jul 20	59.34000 -4.49	64.49	59.00	63.86	33,384,844
15 Jul 20	63.83000 -0.73	66.10	59.85	66.00	44,262,488
14 Jul 20	64.56000 -5.31	68.00	64.00	68.00	46,623,736
13 Jul 20	69.87000 +5.68	69.94	65.50	66.00	44,131,712
10 Jul 20	64.19000 -0.49	65.38	63.61	64.67	29,055,472
09 Jul 20	64.68000 +0.11	66.50	63.45	63.45	32,601,180
08 Jul 20	64.57000 -0.33	65.00	62.31	64.68	43,355,040
07 Jul 20	64.90000 +5.90	64.90	61.73	62.83	48,835,216
06 Jul 20	59.00000 +2.01	60.02	56.26	56.90	42,566,436
03 Jul 20	56.99000 +0.99	58.13	56.28	57.00	28,303,620
02 Jul 20	56.00000 +1.31	57.36	54.45	54.60	32,562,276
01 Jul 20	54.69000 +1.12	55.40	54.01	54.48	29,938,508
30 Jun 20	53.57000 +0.08	54.60	53.43	53.62	20,583,990
29 Jun 20	53.49000 -0.54	54.39	52.80	53.51	20,728,150
24 Jun 20	54.03000 -1.62	55.64	53.80	55.64	23,925,032
23 Jun 20	55.65000 +0.05	56.10	54.61	55.60	24,315,256
22 Jun 20	55.60000 +1.10	57.07	54.51	54.64	34,922,520
19 Jun 20	54.50000 +0.34	55.68	53.70	54.18	40,958,724
18 Jun 20	54.16000 +2.16	54.65	51.49	51.63	43,375,184
17 Jun 20	52.00000 -0.15	53.52	51.38	53.30	29,627,530
16 Jun 20	52.15000 +2.29	52.58	50.36	50.86	37,182,812
15 Jun 20	49.86000 -0.40	51.35	49.15	49.84	29,335,432
12 Jun 20	50.26000 -1.37	50.74	49.60	50.00	26,973,922
11 Jun 20	51.63000 +0.07	53.77	51.15	53.00	42,525,952
10 Jun 20	51.56000 -0.48	51.97	50.76	51.85	20,996,672
09 Jun 20	52.04000 +1.98	52.42	50.52	51.00	34,235,628
08 Jun 20	50.06000 -0.13	51.29	49.85	50.00	20,868,896
05 Jun 20	50.19000 -0.38	50.24	49.16	49.79	17,677,734
04 Jun 20	50.57000 +0.59	51.72	50.11	50.30	26,083,598
03 Jun 20	49.98000 -0.62	51.00	49.47	51.00	23,224,506
02 Jun 20	50.60000 -0.88	52.88	50.38	52.30	28,552,124
01 Jun 20	51.48000 +1.98	52.36	49.12	50.40	36,067,860
29 May 20	49.50000 +0.97	50.68	48.30	49.31	36,705,320
28 May 20	48.53000 +0.55	49.30	46.78	47.58	26,465,808
27 May 20	47.98000 -0.77	50.25	47.65	48.80	26,682,548
26 May 20	48.75000 +1.45	48.82	47.66	48.02	22,456,792
25 May 20	47.30000 -0.05	47.63	46.26	46.98	16,553,857
22 May 20	47.35000 -1.72	48.95	46.30	48.88	29,857,012
21 May 20	49.07000 -2.48	52.14	49.00	52.00	40,698,024
20 May 20	51.55000 +1.63	53.88	50.97	51.40	55,720,648
19 May 20	49.92000 -0.04	51.30	49.53	50.50	28,407,202
18 May 20	49.96000 -1.34	51.80	49.50	51.00	29,406,432
15 May 20	51.30000 +2.25	52.08	48.85	49.60	43,887,136
14 May 20	49.05000 -1.31	50.23	48.88	49.98	25,707,952
13 May 20	50.36000 +1.06	52.48	48.13	48.60	37,478,448
12 May 20	49.30000 +0.53	49.62	47.94	48.72	28,303,124
11 May 20	48.77000 -0.87	49.99	47.88	49.60	35,094,760
08 May 20	49.64000 -0.76	52.72	48.35	50.40	55,286,272
07 May 20	50.40000 +1.45	51.21	48.82	48.86	45,244,640
06 May 20	48.95000 +2.64	49.85	45.78	46.01	46,004,184
30 Apr 20	46.31000 +3.43	46.85	44.58	44.58	54,822,480
29 Apr 20	42.88000 +0.04	43.97	42.50	42.83	28,964,198
28 Apr 20	42.84000 +1.04	43.48	40.82	42.61	35,726,208
27 Apr 20	41.80000 -0.50	42.80	41.09	42.29	23,584,864
24 Apr 20	42.30000 +1.00	44.15	41.10	41.11	41,505,088
23 Apr 20	41.30000 -1.24	43.08	41.06	43.05	27,643,722
22 Apr 20	42.54000 -0.06	42.80	40.65	41.02	32,472,564
21 Apr 20	42.60000 -1.52	43.99	42.03	43.14	37,427,432
20 Apr 20	44.12000 -0.39	44.45	42.71	44.09	37,160,556
17 Apr 20	44.51000 +0.79	46.19	43.88	44.80	62,174,944
16 Apr 20	43.72000 +0.20	44.42	42.60	43.65	46,344,856
15 Apr 20	43.52000 +1.40	44.98	42.28	43.11	80,409,352
14 Apr 20	42.12000 +3.83	42.12	39.03	39.20	53,439,292
13 Apr 20	38.29000 -1.36	39.33	38.01	38.86	29,954,204
10 Apr 20	39.65000 -2.10	42.50	39.49	42.50	32,427,624
09 Apr 20	41.75000 -0.95	43.13	41.53	43.00	24,182,240
08 Apr 20	42.70000 -0.58	43.58	42.03	42.60	32,579,448
07 Apr 20	43.28000 +1.77	43.30	42.02	42.77	41,895,008
03 Apr 20	41.51000 -1.51	43.55	41.11	42.99	39,858,400
02 Apr 20	43.02000 +1.38	43.10	40.65	41.22	43,388,712
01 Apr 20	41.64000 +1.39	43.89	39.85	40.89	71,036,392
31 Mar 20	40.25000 +1.45	40.88	38.60	39.22	50,325,608
30 Mar 20	38.80000 -0.96	39.34	36.00	38.30	49,906,056
27 Mar 20	39.76000 -1.07	41.89	39.52	41.71	35,037,272
26 Mar 20	40.83000 -1.52	41.88	40.67	41.56	42,598,596
25 Mar 20	42.35000 +3.24	42.56	40.29	40.60	64,632,300
24 Mar 20	39.11000 +2.73	39.80	36.80	37.48	62,296,688
23 Mar 20	36.38000 -3.99	38.86	36.33	38.86	49,244,596
20 Mar 20	40.37000 -0.24	42.57	39.02	42.00	41,224,144
19 Mar 20	40.61000 -0.44	41.80	38.60	41.50	51,228,448
18 Mar 20	41.05000 -0.42	44.09	40.88	42.02	50,124,896
17 Mar 20	41.47000 -1.73	44.38	39.80	43.00	62,685,224
16 Mar 20	43.20000 -4.80	48.01	43.20	48.00	51,692,684
13 Mar 20	48.00000 -1.73	49.00	46.02	46.76	39,020,704
12 Mar 20	49.73000 -1.34	50.10	47.84	49.39	37,526,076
11 Mar 20	51.07000 -1.24	53.38	51.00	52.50	36,045,512
10 Mar 20	52.31000 +2.16	52.48	48.51	50.00	47,132,564
09 Mar 20	50.15000 -4.05	53.87	49.65	52.40	51,219,348
06 Mar 20	54.20000 +0.15	56.50	52.12	52.25	43,365,216
05 Mar 20	54.05000 -1.03	55.88	52.90	55.50	40,749,896
04 Mar 20	55.08000 +0.33	55.84	53.22	54.65	37,226,424
03 Mar 20	54.75000 +1.45	57.75	54.16	55.04	53,748,796
02 Mar 20	53.30000 +1.32	54.69	51.15	53.18	54,561,300
28 Feb 20	51.98000 -4.55	55.10	51.00	53.41	67,331,352
27 Feb 20	56.53000 -2.54	60.50	56.00	60.50	55,883,160
26 Feb 20	59.07000 -1.42	63.21	57.90	61.18	97,354,984
25 Feb 20	60.49000 +5.50	60.49	53.77	53.96	82,547,680
24 Feb 20	54.99000 -2.69	56.86	52.00	56.50	93,842,112
21 Feb 20	57.68000 -1.19	59.28	57.40	58.39	60,937,600
20 Feb 20	58.87000 +0.54	59.99	57.00	59.60	58,022,808
19 Feb 20	58.33000 -1.89	62.66	57.95	61.50	67,991,008
18 Feb 20	60.22000 -1.78	63.00	57.50	61.80	74,214,736
17 Feb 20	62.00000 +4.22	62.01	57.71	57.77	63,466,892
14 Feb 20	57.78000 -1.71	62.36	57.45	60.86	77,201,776
13 Feb 20	59.49000 +1.05	64.26	58.42	61.36	98,134,392
12 Feb 20	58.44000 +5.31	58.44	52.04	52.05	49,562,308
11 Feb 20	53.13000 +1.50	54.58	51.10	54.20	75,797,512
10 Feb 20	51.63000 +4.69	51.63	46.60	46.60	68,022,320
07 Feb 20	46.94000 +0.01	47.47	45.03	46.10	47,280,808
06 Feb 20	46.93000 +1.23	47.52	43.15	43.35	74,521,592
05 Feb 20	45.70000 +2.77	47.22	44.52	45.10	90,490,568
04 Feb 20	42.93000 +3.90	42.93	40.03	40.98	68,862,096
03 Feb 20	39.03000 -4.34	40.99	39.03	39.03	58,589,120
23 Jan 20	43.37000 -0.28	45.30	40.85	43.49	59,039,852
22 Jan 20	43.65000 +2.35	44.44	41.15	41.20	60,551,012
21 Jan 20	41.30000 -1.26	42.67	41.27	42.02	29,255,040
20 Jan 20	42.56000 +0.72	43.29	40.60	41.56	40,713,724
17 Jan 20	41.84000 +0.05	42.30	41.17	41.49	36,747,532
16 Jan 20	41.79000 -0.31	42.98	41.08	41.78	38,386,648
15 Jan 20	42.10000 -1.31	43.30	40.61	42.92	50,952,196
14 Jan 20	43.41000 +1.83	44.97	42.00	42.45	60,763,644
13 Jan 20	41.58000 +0.50	42.39	40.81	41.80	40,359,980
10 Jan 20	41.08000 +0.19	41.48	39.67	40.20	46,087,720
09 Jan 20	40.89000 +0.23	41.70	40.00	41.50	45,156,788
08 Jan 20	40.66000 +0.68	42.56	38.75	40.03	85,034,608
07 Jan 20	39.98000 -0.02	40.22	39.01	39.20	57,810,392
06 Jan 20	40.00000 +3.62	40.02	36.41	36.41	96,127,472
03 Jan 20	36.38000 +0.92	37.01	34.87	35.28	53,657,828
02 Jan 20	35.46000 +0.63	35.78	34.33	35.05	44,153,260
31 Dec 19	34.83000 +0.58	35.74	33.98	34.25	41,710,208
30 Dec 19	34.25000 +0.07	34.85	33.68	34.16	40,871,152
27 Dec 19	34.18000 -1.06	36.15	34.15	35.40	63,527,268
26 Dec 19	35.24000 +1.00	36.18	34.10	34.40	53,680,104
25 Dec 19	34.24000 -0.06	34.70	33.35	33.82	49,865,876
24 Dec 19	34.30000 +2.01	34.71	32.10	32.85	72,675,664
23 Dec 19	32.29000 +1.15	33.04	30.31	30.98	60,375,724
20 Dec 19	31.14000 +0.07	32.32	30.93	31.40	48,402,296
19 Dec 19	31.07000 -0.84	31.91	30.90	31.91	36,335,608
18 Dec 19	31.91000 -0.23	32.88	31.16	32.87	71,882,736
17 Dec 19	32.14000 +2.92	32.14	29.90	29.90	72,082,776
16 Dec 19	29.22000 +0.48	29.88	28.52	29.20	43,382,608
13 Dec 19	28.74000 +0.96	29.09	27.72	28.11	45,435,452
12 Dec 19	27.78000 +0.11	29.11	27.71	28.82	38,783,536
11 Dec 19	27.67000 -0.74	28.52	27.60	28.42	32,032,348
10 Dec 19	28.41000 +0.09	29.18	28.18	28.22	26,809,260
09 Dec 19	28.32000 -0.59	29.20	28.05	28.92	34,602,476
06 Dec 19	28.91000 -0.18	29.48	28.66	28.81	23,433,700
05 Dec 19	29.09000 +0.35	29.35	28.58	28.74	39,522,952
04 Dec 19	28.74000 +0.82	29.12	27.65	27.70	46,336,364
03 Dec 19	27.92000 +0.96	27.92	26.61	26.81	36,678,488
02 Dec 19	26.96000 -0.79	27.97	26.78	27.68	32,508,552
29 Nov 19	27.75000 +0.25	27.97	26.87	27.30	35,022,588
28 Nov 19	27.50000 +0.10	28.11	27.12	27.42	34,593,516
27 Nov 19	27.40000 +0.74	28.02	26.11	26.45	63,180,280
26 Nov 19	26.66000 +0.98	26.74	25.01	25.50	54,150,308
25 Nov 19	25.68000 -0.09	26.34	25.50	25.77	35,489,752
22 Nov 19	25.77000 +0.73	26.48	25.43	25.82	60,244,056
21 Nov 19	25.04000 -0.34	25.65	24.90	25.64	25,994,716
20 Nov 19	25.38000 -0.07	25.84	25.10	25.46	51,075,100
19 Nov 19	25.45000 +1.95	25.65	23.31	23.35	66,221,552
18 Nov 19	23.50000 +0.76	23.58	22.58	22.74	19,871,962
15 Nov 19	22.74000 -0.06	23.18	22.60	22.90	16,237,153
14 Nov 19	22.80000 -0.25	23.40	22.75	23.15	17,452,100
13 Nov 19	23.05000 -0.34	23.31	22.80	23.28	15,968,782
12 Nov 19	23.39000 -0.02	23.68	23.12	23.46	16,397,709
11 Nov 19	23.41000 -0.57	24.40	23.20	23.82	29,060,126
08 Nov 19	23.98000 +0.54	24.47	23.57	23.80	43,139,632
07 Nov 19	23.44000 -0.14	23.81	23.18	23.62	30,908,176
06 Nov 19	23.58000 +0.26	24.65	23.38	23.50	54,623,276
05 Nov 19	23.32000 +0.62	23.78	22.60	22.99	40,700,736
04 Nov 19	22.70000 +0.52	23.12	22.22	22.42	25,321,006
01 Nov 19	22.18000 +0.37	22.30	21.75	21.79	11,367,918
31 Oct 19	21.81000 +0.03	21.96	21.56	21.79	7,684,739
30 Oct 19	21.78000 -0.18	22.28	21.73	21.83	9,908,520
29 Oct 19	21.96000 +0.16	22.34	21.61	21.73	16,658,078
28 Oct 19	21.80000 +0.32	21.85	21.19	21.50	12,696,543
25 Oct 19	21.48000 +0.13	21.63	21.05	21.35	10,029,348
24 Oct 19	21.35000 -0.07	21.78	21.27	21.40	11,158,340
23 Oct 19	21.42000 -0.75	22.16	21.39	22.05	17,345,316
22 Oct 19	22.17000 -0.02	22.38	22.08	22.22	7,904,440
21 Oct 19	22.19000 -0.16	22.39	22.02	22.23	8,527,184
18 Oct 19	22.35000 +0.22	22.57	22.01	22.13	15,760,997
17 Oct 19	22.13000 +0.12	22.44	22.00	22.00	9,838,386
16 Oct 19	22.01000 -0.47	22.63	22.01	22.46	11,663,262
15 Oct 19	22.48000 -0.40	22.75	22.21	22.59	14,439,793
14 Oct 19	22.88000 +0.59	22.88	22.36	22.47	18,160,746
11 Oct 19	22.29000 -0.37	22.60	22.15	22.55	12,542,568
10 Oct 19	22.66000 +0.16	23.10	22.52	22.99	14,817,641
09 Oct 19	22.50000 -0.06	22.73	22.07	22.34	14,168,243
08 Oct 19	22.56000 +0.00	22.84	22.00	22.33	16,502,340
30 Sep 19	22.56000 -0.39	23.35	22.39	22.94	18,204,776
27 Sep 19	22.95000 -0.23	23.47	22.84	23.39	23,680,756
26 Sep 19	23.18000 -1.18	24.48	23.13	24.00	44,655,668
25 Sep 19	24.36000 +1.44	24.99	22.71	22.93	73,640,456
24 Sep 19	22.92000 +0.16	23.12	22.60	22.75	18,371,852
23 Sep 19	22.76000 -0.21	23.18	22.56	22.85	19,658,708
20 Sep 19	22.97000 -0.20	23.17	22.75	23.08	23,298,522
19 Sep 19	23.17000 +0.84	23.28	22.35	22.35	34,630,740
18 Sep 19	22.33000 -0.13	22.59	22.03	22.52	13,522,899
17 Sep 19	22.46000 -0.37	22.78	22.19	22.78	17,827,772
16 Sep 19	22.83000 +0.36	23.08	22.62	22.74	20,981,606
12 Sep 19	22.47000 +0.15	22.65	22.23	22.55	16,255,139
11 Sep 19	22.32000 -0.51	23.29	22.28	23.08	26,546,928
10 Sep 19	22.83000 +0.10	23.56	22.51	22.68	35,582,644
09 Sep 19	22.73000 +0.69	22.77	22.09	22.20	29,785,660
06 Sep 19	22.04000 -0.09	22.28	21.88	22.20	19,075,100
05 Sep 19	22.13000 +0.23	22.33	21.74	21.80	38,843,168
04 Sep 19	21.90000 +0.66	22.05	21.05	21.13	42,505,476
03 Sep 19	21.24000 -0.06	21.34	20.98	21.16	16,019,175
02 Sep 19	21.30000 +0.45	21.49	20.98	21.07	18,923,760
30 Aug 19	20.85000 -0.15	21.16	20.78	21.16	14,810,657
29 Aug 19	21.00000 -0.35	21.31	20.92	21.30	14,534,970
28 Aug 19	21.35000 -0.47	22.03	21.33	21.81	18,999,876
27 Aug 19	21.82000 +0.29	21.88	21.40	21.56	21,957,312
26 Aug 19	21.53000 +0.23	21.92	20.70	20.80	23,645,584
23 Aug 19	21.30000 -0.60	21.68	21.21	21.60	21,498,864
22 Aug 19	21.90000 +1.14	21.90	20.70	20.83	38,189,168
21 Aug 19	20.76000 -0.40	21.15	20.71	21.02	15,143,803
20 Aug 19	21.16000 -0.08	21.55	21.07	21.19	18,621,076
19 Aug 19	21.24000 +0.60	21.24	20.62	20.92	22,486,052
16 Aug 19	20.64000 +0.04	20.98	20.44	20.53	12,545,054
15 Aug 19	20.60000 -0.37	20.73	20.13	20.47	15,892,705
14 Aug 19	20.97000 +0.12	21.27	20.89	21.12	12,578,590
13 Aug 19	20.85000 -0.38	21.14	20.82	20.90	9,448,079
12 Aug 19	21.23000 +0.25	21.23	20.65	21.00	12,150,703
09 Aug 19	20.98000 -0.32	21.65	20.92	21.44	12,286,264
08 Aug 19	21.30000 -0.38	22.00	21.24	21.95	15,031,239
07 Aug 19	21.68000 +0.79	22.30	21.42	22.03	23,269,948
06 Aug 19	20.89000 -1.09	21.57	20.49	21.01	23,350,292
05 Aug 19	21.98000 -0.87	22.85	21.95	22.62	22,550,710
02 Aug 19	22.85000 -0.34	23.45	22.60	22.72	30,015,448
01 Aug 19	23.19000 +1.08	23.73	21.79	21.87	41,353,640
31 Jul 19	22.11000 -0.16	22.28	21.84	22.27	12,268,878
30 Jul 19	22.27000 +0.07	22.45	22.18	22.18	9,021,269
29 Jul 19	22.20000 -0.14	22.43	22.15	22.25	7,745,669
26 Jul 19	22.34000 +0.06	22.43	21.83	21.95	11,772,835
25 Jul 19	22.28000 -0.03	22.40	22.03	22.40	8,989,803
24 Jul 19	22.31000 +0.31	22.42	22.05	22.05	8,347,889
23 Jul 19	22.00000 +0.12	22.07	21.85	21.88	5,835,507
22 Jul 19	21.88000 -0.75	22.81	21.85	22.77	15,085,885
19 Jul 19	22.63000 +0.11	22.86	22.53	22.53	7,970,284
18 Jul 19	22.52000 -0.16	22.85	22.51	22.63	8,768,751
17 Jul 19	22.68000 +0.01	22.84	22.45	22.67	9,164,032
16 Jul 19	22.67000 -0.25	23.05	22.50	22.80	13,578,881
15 Jul 19	22.92000 -0.84	23.34	22.22	23.34	26,589,582
12 Jul 19	23.76000 +0.16	23.90	23.59	23.62	8,432,708
11 Jul 19	23.60000 +0.14	23.95	23.43	23.62	10,225,659
10 Jul 19	23.46000 -0.43	23.88	23.32	23.87	11,461,830
09 Jul 19	23.89000 +0.31	23.97	23.54	23.55	13,542,091
08 Jul 19	23.58000 -1.00	24.46	23.50	24.46	19,984,888
05 Jul 19	24.58000 -0.02	24.93	24.55	24.75	12,801,212
04 Jul 19	24.60000 -0.11	25.03	24.50	24.71	16,104,741
03 Jul 19	24.71000 -0.57	25.15	24.62	25.15	28,556,814
02 Jul 19	25.28000 +0.91	25.50	24.22	24.46	53,518,480
01 Jul 19	24.37000 +0.94	24.43	23.65	23.90	29,206,354
28 Jun 19	23.43000 -0.38	23.81	23.30	23.81	10,857,850
27 Jun 19	23.81000 -0.01	24.06	23.74	23.78	14,200,748
26 Jun 19	23.82000 +0.33	24.18	23.28	23.46	17,352,422
25 Jun 19	23.49000 -0.50	24.03	23.27	23.99	14,377,158
24 Jun 19	23.99000 +0.08	24.17	23.77	23.99	13,415,958
21 Jun 19	23.91000 +0.32	24.08	23.60	23.60	19,211,736
20 Jun 19	23.59000 +0.37	23.73	23.10	23.23	17,293,572
19 Jun 19	23.22000 +0.18	23.78	23.19	23.52	14,619,479
18 Jun 19	23.04000 -0.55	23.41	22.97	23.40	17,298,672
17 Jun 19	23.59000 -0.11	23.96	23.50	23.66	8,667,816
14 Jun 19	23.70000 -0.67	24.64	23.62	24.45	16,521,141
13 Jun 19	24.37000 +0.10	24.52	23.94	24.20	14,965,561
12 Jun 19	24.27000 -0.12	24.89	24.17	24.36	21,359,728
11 Jun 19	24.39000 +0.70	24.48	23.50	23.59	22,101,254
10 Jun 19	23.69000 +0.64	23.82	23.23	23.34	13,618,290
06 Jun 19	23.05000 -0.55	23.80	22.91	23.62	12,557,487
05 Jun 19	23.60000 +0.08	24.06	23.55	23.85	10,489,539
04 Jun 19	23.52000 -0.51	24.20	23.40	24.04	14,202,245
03 Jun 19	24.03000 -0.45	24.59	23.94	24.25	16,057,470
31 May 19	24.48000 -0.63	25.03	24.46	24.88	26,289,922
30 May 19	25.11000 +0.93	25.38	23.73	24.03	36,999,624
29 May 19	24.18000 +0.03	24.55	23.91	24.15	18,173,056
28 May 19	24.15000 +0.39	24.58	23.76	23.77	20,951,508
27 May 19	23.76000 +0.64	23.86	23.09	23.31	15,093,200
24 May 19	23.12000 -0.14	23.59	23.10	23.15	10,459,914
23 May 19	23.26000 -0.70	23.95	23.17	23.92	13,015,997
22 May 19	23.96000 -0.48	24.56	23.90	24.50	14,839,649
21 May 19	24.44000 +0.49	24.82	23.74	23.99	23,437,496
20 May 19	23.95000 +0.39	24.28	22.51	23.54	19,888,790
17 May 19	23.56000 -1.11	24.87	23.35	24.87	23,076,504
16 May 19	24.67000 +0.78	24.92	23.89	23.95	30,037,556
15 May 19	23.89000 +0.36	23.99	23.62	23.82	14,824,352
14 May 19	23.53000 -0.45	23.90	23.41	23.68	12,723,394
13 May 19	23.98000 +0.07	24.33	23.35	23.61	19,416,040
10 May 19	23.91000 +0.66	23.97	22.44	23.53	21,410,856
09 May 19	23.25000 -0.44	23.80	23.18	23.38	14,039,421
08 May 19	23.69000 -0.36	24.05	23.49	23.66	14,607,522
07 May 19	24.05000 +0.67	24.16	23.46	23.71	20,490,326
06 May 19	23.38000 -1.26	24.79	22.82	23.70	28,829,704
30 Apr 19	24.64000 +0.34	24.80	23.80	24.00	16,777,163
29 Apr 19	24.30000 -1.78	26.07	24.01	26.07	33,891,592
26 Apr 19	26.08000 -0.92	27.27	25.89	26.99	24,168,110
25 Apr 19	27.00000 -0.85	28.15	27.00	27.80	21,245,132
24 Apr 19	27.85000 -0.12	28.14	27.42	28.00	14,856,172
23 Apr 19	27.97000 +0.12	28.26	27.25	27.86	21,089,312
22 Apr 19	27.85000 -0.68	28.70	27.76	28.59	24,513,892
19 Apr 19	28.53000 -0.14	28.60	28.06	28.50	21,050,266
18 Apr 19	28.67000 -0.70	29.80	28.51	29.49	30,141,026
17 Apr 19	29.37000 +0.66	29.87	28.76	28.93	40,881,380
16 Apr 19	28.71000 +0.78	28.75	27.60	27.60	26,808,052
15 Apr 19	27.93000 -0.59	29.09	27.80	28.94	27,757,832
12 Apr 19	28.52000 -1.33	29.53	28.41	29.50	41,837,416
11 Apr 19	29.85000 +0.58	30.81	29.13	29.23	63,975,744
10 Apr 19	29.27000 -0.11	29.60	28.58	29.20	33,955,476
09 Apr 19	29.38000 -0.69	30.26	29.10	30.11	39,437,328
08 Apr 19	30.07000 +0.63	31.44	29.73	31.42	68,165,264
04 Apr 19	29.44000 -0.06	30.36	29.26	29.65	54,233,652
03 Apr 19	29.50000 -0.24	29.99	29.09	29.25	38,532,588
02 Apr 19	29.74000 +0.76	30.68	28.41	29.18	63,568,644
01 Apr 19	28.98000 +1.39	29.25	27.78	27.78	53,232,948
29 Mar 19	27.59000 +0.88	27.68	26.46	26.84	37,691,172
28 Mar 19	26.71000 -0.90	27.33	26.40	27.09	37,780,244
27 Mar 19	27.61000 -1.25	29.40	26.68	28.92	66,222,540
26 Mar 19	28.86000 +0.11	29.49	28.63	28.77	35,206,220
25 Mar 19	28.75000 -0.83	29.53	28.61	28.71	36,136,160
22 Mar 19	29.58000 -0.46	30.20	29.20	30.10	37,042,800
21 Mar 19	30.04000 +0.04	30.63	29.71	29.95	46,873,160
20 Mar 19	30.00000 -0.53	30.36	29.20	30.01	54,626,872
19 Mar 19	30.53000 -0.93	31.49	30.35	31.48	58,149,328
18 Mar 19	31.46000 +0.43	32.45	30.60	30.89	77,915,464
15 Mar 19	31.03000 +0.10	31.95	29.81	30.80	90,799,520
14 Mar 19	30.93000 +1.29	32.00	29.15	29.80	138,029,120
13 Mar 19	29.64000 +2.69	29.64	26.78	26.78	118,926,064
12 Mar 19	26.95000 +0.12	27.46	26.51	27.18	42,565,868
11 Mar 19	26.83000 +0.89	26.98	25.94	26.00	38,102,748
08 Mar 19	25.94000 -2.33	27.70	25.80	27.50	68,485,528
07 Mar 19	28.27000 -0.12	28.98	27.66	28.25	67,019,428
06 Mar 19	28.39000 +0.90	28.86	27.33	27.46	79,106,440
05 Mar 19	27.49000 +0.34	27.50	26.64	26.90	47,378,808
04 Mar 19	27.15000 +0.19	28.17	26.85	26.98	58,045,656
01 Mar 19	26.96000 +0.04	27.34	26.40	27.15	31,761,084
28 Feb 19	26.92000 -0.04	27.44	26.61	26.80	28,363,660
27 Feb 19	26.96000 -0.78	28.40	26.30	27.49	64,630,588
26 Feb 19	27.74000 +0.94	29.37	26.08	26.80	96,948,408
25 Feb 19	26.80000 +2.25	26.94	24.57	24.83	78,397,808
22 Feb 19	24.55000 +0.19	24.64	23.74	24.22	38,463,148
21 Feb 19	24.36000 -0.14	25.04	24.18	24.53	43,480,380
20 Feb 19	24.50000 +0.70	25.24	23.86	23.87	53,367,512
19 Feb 19	23.80000 -0.29	24.29	23.30	24.20	38,839,984
18 Feb 19	24.09000 +0.86	24.15	23.21	23.22	39,297,696
15 Feb 19	23.23000 -0.12	24.23	23.08	23.24	38,307,480
14 Feb 19	23.35000 +0.15	23.45	22.85	23.29	35,711,384
13 Feb 19	23.20000 +1.09	23.62	21.88	22.00	51,639,472
12 Feb 19	22.11000 +0.25	22.35	21.58	21.87	32,484,932
11 Feb 19	21.86000 +1.64	21.95	20.45	20.50	28,641,732
01 Feb 19	20.22000 +0.78	20.25	19.60	19.60	18,482,516
31 Jan 19	19.44000 -1.30	21.05	19.21	20.81	30,591,180
30 Jan 19	20.74000 -0.45	21.46	20.73	21.03	15,485,731
29 Jan 19	21.19000 -1.16	22.23	20.55	22.20	24,962,760
28 Jan 19	22.35000 -0.44	23.04	22.33	22.82	17,085,392
25 Jan 19	22.79000 +0.15	23.22	22.50	22.66	26,236,112
24 Jan 19	22.64000 -0.12	22.75	22.45	22.68	13,031,427
23 Jan 19	22.76000 +0.27	22.83	22.30	22.37	16,239,688
22 Jan 19	22.49000 -0.33	22.96	22.45	22.71	15,320,658
21 Jan 19	22.82000 +0.40	22.99	22.53	22.53	21,691,098
18 Jan 19	22.42000 +0.37	22.48	22.06	22.06	14,719,419
17 Jan 19	22.05000 -0.39	22.53	22.02	22.48	12,463,600
16 Jan 19	22.44000 -0.26	22.77	22.38	22.69	12,594,954
15 Jan 19	22.70000 +0.39	22.74	22.06	22.31	17,255,068
14 Jan 19	22.31000 -0.13	22.78	22.31	22.44	11,865,561
11 Jan 19	22.44000 +0.06	22.58	22.28	22.40	10,326,429
10 Jan 19	22.38000 -0.16	22.80	22.34	22.62	14,408,362
09 Jan 19	22.54000 -0.28	22.98	22.25	22.70	25,242,320
08 Jan 19	22.82000 -0.02	23.06	22.54	22.75	17,114,444
07 Jan 19	22.84000 +0.23	22.89	22.53	22.89	19,647,476
04 Jan 19	22.61000 +0.63	22.62	21.65	21.74	19,534,672
03 Jan 19	21.98000 +0.03	22.29	21.70	21.70	12,331,946
02 Jan 19	21.95000 -0.13	22.35	21.85	22.12	11,555,700
28 Dec 18	22.08000 +0.09	22.35	21.77	22.16	15,397,016
27 Dec 18	21.99000 -0.55	23.08	21.93	23.01	15,054,657
26 Dec 18	22.54000 -0.15	23.05	22.51	22.69	11,408,957
25 Dec 18	22.69000 -0.40	22.87	22.03	22.70	18,000,060
24 Dec 18	23.09000 +0.03	23.25	22.86	22.99	11,927,661
21 Dec 18	23.06000 -1.13	24.12	22.81	24.11	26,775,872
20 Dec 18	24.19000 -0.04	24.51	24.10	24.15	13,065,125
19 Dec 18	24.23000 -0.51	24.70	24.15	24.56	14,431,008
18 Dec 18	24.74000 +0.30	24.98	23.80	24.22	26,190,284
17 Dec 18	24.44000 -0.02	24.85	24.25	24.25	23,144,706
14 Dec 18	24.46000 -1.02	25.80	24.10	25.30	29,918,584
13 Dec 18	25.48000 -0.21	25.94	25.20	25.75	27,821,096
12 Dec 18	25.69000 +0.19	26.11	25.46	25.60	27,634,864
11 Dec 18	25.50000 +0.07	25.70	25.14	25.63	18,951,872
10 Dec 18	25.43000 -0.28	25.68	25.18	25.45	21,792,868
07 Dec 18	25.71000 -0.36	26.25	25.40	26.15	26,100,650
06 Dec 18	26.07000 -0.39	26.58	25.88	26.17	41,307,432
05 Dec 18	26.46000 +0.86	26.58	24.81	24.90	60,695,156
04 Dec 18	25.60000 -0.28	25.86	25.24	25.61	31,355,424
03 Dec 18	25.88000 +0.58	26.44	25.30	26.00	61,267,312
30 Nov 18	25.30000 +1.54	25.46	23.61	23.76	54,512,496
29 Nov 18	23.76000 -0.89	24.98	23.63	24.80	29,709,904
28 Nov 18	24.65000 +0.58	24.65	23.74	24.08	26,278,428
27 Nov 18	24.07000 +0.67	24.49	23.59	23.65	22,435,932
26 Nov 18	23.40000 -0.30	23.94	23.23	23.68	15,401,669
23 Nov 18	23.70000 -1.61	25.37	23.65	25.13	32,857,384
22 Nov 18	25.31000 -0.35	26.12	25.27	25.77	27,348,040
21 Nov 18	25.66000 +0.12	25.66	24.77	25.02	28,403,932
20 Nov 18	25.54000 +0.26	26.45	24.85	24.90	43,647,092
19 Nov 18	25.28000 -0.03	25.39	24.75	25.15	26,714,236
16 Nov 18	25.31000 +0.41	25.57	24.80	25.01	41,800,944
15 Nov 18	24.90000 +0.40	24.90	24.26	24.31	25,029,830
14 Nov 18	24.50000 -0.34	25.30	24.48	24.79	33,740,440
13 Nov 18	24.84000 +0.39	24.84	23.78	24.00	33,949,500
12 Nov 18	24.45000 +0.33	24.48	23.20	24.01	27,645,710
09 Nov 18	24.12000 -0.23	24.72	24.06	24.20	16,873,200
08 Nov 18	24.35000 -0.49	25.08	24.17	25.04	26,966,304
07 Nov 18	24.84000 +0.42	25.80	24.82	25.40	51,492,940
06 Nov 18	24.42000 -0.86	25.09	24.20	25.00	31,683,640
05 Nov 18	25.28000 -0.09	25.88	24.82	25.00	43,023,968
02 Nov 18	25.37000 +1.59	25.86	24.00	24.20	58,605,976
01 Nov 18	23.78000 +0.18	24.26	23.46	23.70	31,889,640
31 Oct 18	23.60000 +0.28	24.05	23.35	23.42	29,394,668
30 Oct 18	23.32000 +0.68	23.38	22.11	22.11	24,516,006
29 Oct 18	22.64000 -0.85	23.44	22.57	23.23	19,456,010
26 Oct 18	23.49000 -0.06	24.42	23.43	23.93	22,606,802
25 Oct 18	23.55000 -0.33	23.67	22.50	22.95	23,531,452
24 Oct 18	23.88000 +0.19	24.30	23.01	23.25	26,102,336
23 Oct 18	23.69000 -1.31	25.00	23.52	25.00	37,661,280
22 Oct 18	25.00000 +1.39	25.37	23.66	23.80	47,346,524
19 Oct 18	23.61000 +0.90	23.72	22.20	22.36	34,088,864
18 Oct 18	22.71000 -0.25	23.33	21.88	22.69	28,501,170
17 Oct 18	22.96000 -1.04	24.66	21.70	24.48	46,734,320
16 Oct 18	24.00000 -0.62	24.92	23.68	24.62	30,840,674
15 Oct 18	24.62000 -0.51	25.76	24.50	25.20	32,004,156
12 Oct 18	25.13000 -0.87	25.57	23.68	25.03	51,208,264
11 Oct 18	26.00000 -2.89	27.18	26.00	26.00	51,007,004
10 Oct 18	28.89000 -3.21	31.95	28.89	31.90	67,126,352
09 Oct 18	32.10000 +0.28	32.55	31.40	32.32	28,787,464
08 Oct 18	31.82000 -0.67	33.08	31.68	31.80	42,543,184
28 Sep 18	32.49000 -0.27	32.70	31.58	32.45	43,626,084
27 Sep 18	32.76000 -0.09	34.33	32.68	33.00	66,392,104
26 Sep 18	32.85000 +0.15	32.88	32.23	32.69	48,186,656
25 Sep 18	32.70000 +0.68	32.76	31.80	32.00	63,189,876
21 Sep 18	32.02000 +2.91	32.02	28.68	29.15	60,474,456
20 Sep 18	29.11000 +0.44	29.69	29.02	29.02	33,336,702
19 Sep 18	28.67000 -0.18	29.10	28.31	28.60	22,947,308
18 Sep 18	28.85000 +1.04	28.85	27.52	27.70	23,445,926
17 Sep 18	27.81000 -0.78	28.25	27.39	28.25	16,863,808
14 Sep 18	28.59000 -0.19	29.77	28.51	28.98	33,670,596
13 Sep 18	28.78000 +0.08	29.36	28.39	29.25	26,155,362
12 Sep 18	28.70000 +1.16	28.95	27.37	27.56	33,847,392
11 Sep 18	27.54000 -0.01	27.71	27.05	27.49	15,276,857
10 Sep 18	27.55000 +0.26	28.18	27.13	27.40	24,540,874
07 Sep 18	27.29000 -0.39	28.13	27.10	27.88	20,447,630
06 Sep 18	27.68000 -0.89	28.88	27.53	28.02	25,037,270
05 Sep 18	28.57000 -1.35	29.98	28.50	29.80	20,348,664
04 Sep 18	29.92000 -0.21	30.32	29.12	30.13	18,864,396
03 Sep 18	30.13000 +0.15	30.30	29.60	30.10	11,751,006
31 Aug 18	29.98000 -0.50	30.65	29.90	30.50	14,577,553
30 Aug 18	30.48000 -0.35	31.19	30.44	30.70	12,235,640
29 Aug 18	30.83000 -0.62	31.30	30.60	31.28	18,175,544
28 Aug 18	31.45000 +0.17	31.80	30.94	31.30	24,315,766
27 Aug 18	31.28000 +0.55	31.36	30.61	30.70	19,314,520
24 Aug 18	30.73000 -0.20	31.30	30.61	31.10	13,792,458
23 Aug 18	30.93000 +0.57	31.16	30.30	30.30	17,525,884
22 Aug 18	30.36000 -0.83	31.12	30.26	30.90	16,791,112
21 Aug 18	31.19000 +0.29	31.50	30.68	31.19	22,285,048
20 Aug 18	30.90000 +0.79	31.00	30.08	30.11	18,956,504
17 Aug 18	30.11000 -0.40	31.16	30.09	31.00	19,109,400
16 Aug 18	30.51000 -1.00	31.20	29.75	30.48	21,520,226
15 Aug 18	31.51000 -0.37	32.87	31.40	32.48	25,194,948
14 Aug 18	31.88000 -0.46	32.48	31.57	32.38	17,099,368
13 Aug 18	32.34000 +0.30	32.40	31.02	31.50	21,243,026
10 Aug 18	32.04000 +0.22	32.34	31.64	31.70	20,910,568
09 Aug 18	31.82000 +0.57	32.31	31.41	31.41	24,905,810
08 Aug 18	31.25000 -1.27	32.75	30.88	32.43	26,691,620
07 Aug 18	32.52000 +0.02	32.96	30.80	32.78	31,800,996
06 Aug 18	32.50000 -2.68	35.39	31.71	35.17	33,348,956
03 Aug 18	35.18000 -0.96	36.74	35.18	35.93	14,158,355
02 Aug 18	36.14000 -1.04	36.92	34.34	36.66	24,699,128
01 Aug 18	37.18000 +0.33	38.21	36.80	37.10	23,853,654
31 Jul 18	36.85000 -0.88	37.93	36.50	37.90	16,021,033
30 Jul 18	37.73000 +1.02	38.21	36.41	36.96	23,362,532
27 Jul 18	36.71000 -0.41	37.21	36.33	37.12	11,539,000
26 Jul 18	37.12000 -0.80	38.15	36.82	37.50	22,185,636
25 Jul 18	37.92000 -1.09	39.48	37.74	38.92	31,608,582
24 Jul 18	39.01000 +0.37	39.42	38.42	38.60	26,260,000
23 Jul 18	38.64000 +0.61	38.70	37.64	37.89	21,753,584
20 Jul 18	38.03000 +0.47	38.49	37.36	37.36	21,396,740
19 Jul 18	37.56000 -1.35	39.15	37.43	38.70	25,761,158
18 Jul 18	38.91000 -1.22	40.20	38.89	40.20	25,879,678
17 Jul 18	40.13000 +1.07	40.39	38.60	39.15	33,460,048
16 Jul 18	39.06000 -1.16	40.22	38.94	40.01	30,917,472
13 Jul 18	40.22000 +0.33	40.66	39.42	39.60	38,547,816
12 Jul 18	39.89000 +0.64	40.39	38.80	39.16	43,454,572
11 Jul 18	39.25000 +0.26	40.41	37.18	37.79	46,555,164
10 Jul 18	38.99000 +0.24	39.54	38.20	38.70	38,636,252
09 Jul 18	38.75000 +0.88	38.82	37.31	37.90	39,536,264
06 Jul 18	37.87000 +2.14	38.80	35.68	35.99	50,565,324
05 Jul 18	35.73000 +0.12	37.13	35.52	35.61	27,486,856
04 Jul 18	35.61000 -1.31	36.99	35.53	36.64	19,098,534
03 Jul 18	36.92000 -0.66	37.80	34.70	37.60	32,075,010
02 Jul 18	37.58000 -1.00	38.72	37.05	38.19	25,189,384
29 Jun 18	38.58000 +0.80	38.80	36.70	37.85	35,192,316
28 Jun 18	37.78000 +0.16	38.86	37.30	37.40	28,259,684
27 Jun 18	37.62000 -0.38	38.35	37.38	38.11	19,492,668
26 Jun 18	38.00000 +0.44	38.45	36.42	36.50	27,604,220
25 Jun 18	37.56000 +0.82	38.70	36.71	37.34	42,299,672
22 Jun 18	36.74000 +2.68	37.14	33.34	33.80	39,842,736
21 Jun 18	34.06000 -2.09	36.45	33.87	36.02	27,643,012
20 Jun 18	36.15000 +0.62	36.65	34.83	35.00	25,685,858
19 Jun 18	35.53000 -3.95	38.68	35.53	38.45	39,344,196
15 Jun 18	39.48000 +0.12	40.20	39.12	39.56	20,938,002
14 Jun 18	39.36000 -0.49	39.76	38.58	39.45	23,650,068
13 Jun 18	39.85000 -1.63	41.20	39.80	41.20	25,951,324
12 Jun 18	41.48000 -0.44	42.20	40.70	41.95	21,585,684
11 Jun 18	41.92000 +0.07	42.45	41.33	41.86	17,848,678
08 Jun 18	41.85000 -0.73	42.70	41.49	42.68	18,186,032
07 Jun 18	42.58000 +0.13	43.62	42.50	43.00	24,589,548
06 Jun 18	42.45000 +0.03	43.51	42.02	42.05	33,839,948
05 Jun 18	42.42000 +1.54	42.45	40.50	40.88	28,304,692
04 Jun 18	40.88000 -1.39	42.64	40.55	42.48	24,330,888
01 Jun 18	42.27000 +0.55	42.90	41.08	41.55	21,782,430
31 May 18	41.72000 +0.35	42.25	41.28	42.16	20,566,626
30 May 18	41.37000 -2.49	42.99	40.60	42.83	31,651,804
29 May 18	43.86000 -25.17	45.70	43.50	45.69	28,990,380
28 May 18	69.03000 +0.03	70.50	68.50	69.34	20,630,784
25 May 18	69.00000 -0.97	69.94	68.18	69.50	17,566,228
24 May 18	69.97000 +1.72	70.48	68.25	68.25	23,694,464
23 May 18	68.25000 -1.92	70.00	67.98	70.00	17,218,404
22 May 18	70.17000 +0.72	70.31	67.77	68.77	22,361,220
21 May 18	69.45000 -0.25	71.98	68.93	70.98	22,413,638
18 May 18	69.70000 +0.82	70.27	68.30	69.39	17,489,408
17 May 18	68.88000 -2.52	71.30	68.61	71.30	25,009,700
16 May 18	71.40000 -0.14	73.15	70.91	71.35	25,785,488
15 May 18	71.54000 +0.70	72.16	69.80	71.80	23,444,400
14 May 18	70.84000 -0.57	73.93	70.50	71.02	36,339,556
11 May 18	71.41000 +1.43	73.00	70.32	70.32	41,267,472
10 May 18	69.98000 +1.03	71.49	68.61	68.95	32,067,398
09 May 18	68.95000 +0.49	69.49	67.92	68.60	26,270,282
08 May 18	68.46000 -1.50	69.97	67.84	69.50	32,248,620
07 May 18	69.96000 +6.22	70.00	63.61	64.13	40,725,592
04 May 18	63.74000 +1.18	64.66	62.30	62.32	19,514,368
03 May 18	62.56000 -0.47	63.00	60.21	62.65	16,920,518
02 May 18	63.03000 +0.65	63.47	62.51	63.00	10,783,261
27 Apr 18	62.38000 +0.58	63.36	61.85	62.20	13,693,035
26 Apr 18	61.80000 -3.30	65.48	61.80	65.25	25,420,056
25 Apr 18	65.10000 -1.73	67.10	65.02	65.98	20,595,914
24 Apr 18	66.83000 +1.12	67.31	63.60	65.60	28,848,312
23 Apr 18	65.71000 +1.93	65.71	63.56	63.60	19,972,240
20 Apr 18	63.78000 -0.25	65.42	63.56	63.90	18,820,646
19 Apr 18	64.03000 -1.82	66.33	63.81	65.00	23,531,556
18 Apr 18	65.85000 +2.35	66.28	60.88	64.00	31,918,676
17 Apr 18	63.50000 -5.35	69.26	62.50	68.86	34,959,108
16 Apr 18	68.85000 -1.16	69.66	68.27	69.00	15,886,345
13 Apr 18	70.01000 +1.13	70.60	67.15	69.00	27,097,840
12 Apr 18	68.88000 -2.44	71.61	68.38	71.40	22,797,216
11 Apr 18	71.32000 -0.55	72.58	70.81	72.40	19,647,268
10 Apr 18	71.87000 +2.15	72.38	69.41	70.29	27,001,228
09 Apr 18	69.72000 +0.04	70.87	69.11	69.52	17,558,620
04 Apr 18	69.68000 -2.22	72.80	69.55	72.33	27,136,512
03 Apr 18	71.90000 -1.96	73.70	69.33	71.05	31,909,676
02 Apr 18	73.86000 -3.52	79.00	73.45	79.00	40,916,864
30 Mar 18	77.38000 -0.87	78.15	76.00	76.32	30,398,260
29 Mar 18	78.25000 -1.00	81.50	76.90	80.59	26,945,212
28 Mar 18	79.25000 -0.59	80.43	77.07	78.36	33,864,892
27 Mar 18	79.84000 +6.22	80.20	73.96	74.99	38,849,808
26 Mar 18	73.62000 +4.95	74.15	67.10	67.10	32,043,404
23 Mar 18	68.67000 -7.63	74.50	68.67	72.50	39,905,076
22 Mar 18	76.30000 +0.72	77.00	74.81	75.65	19,078,596
21 Mar 18	75.58000 -3.77	80.18	75.00	79.42	25,293,996
20 Mar 18	79.35000 +0.83	80.50	77.30	77.53	19,120,056
19 Mar 18	78.52000 -0.48	79.53	77.63	78.00	19,020,188
16 Mar 18	79.00000 -2.54	82.26	78.80	81.50	24,784,464
15 Mar 18	81.54000 +2.55	81.63	77.60	79.97	30,294,018
14 Mar 18	78.99000 -0.25	84.00	78.50	78.75	45,761,272
13 Mar 18	79.24000 +1.04	79.30	77.01	77.56	37,077,336
12 Mar 18	78.20000 +6.32	78.98	72.03	72.37	54,680,488
09 Mar 18	71.88000 +0.63	72.30	70.71	71.39	23,989,164
08 Mar 18	71.25000 -2.94	74.48	70.68	73.70	39,420,832
07 Mar 18	74.19000 +2.17	75.00	71.38	72.17	45,899,168
06 Mar 18	72.02000 -0.35	73.99	70.50	72.38	29,414,416
05 Mar 18	72.37000 +1.27	72.94	70.73	71.79	28,826,424
02 Mar 18	71.10000 -1.65	74.20	71.00	72.02	32,531,404
01 Mar 18	72.75000 +0.37	74.95	70.88	71.35	41,713,308
28 Feb 18	72.38000 +1.37	74.29	70.18	70.18	42,900,812
27 Feb 18	71.01000 -1.81	73.10	70.19	70.35	34,140,196
26 Feb 18	72.82000 -0.68	74.70	71.68	74.70	46,888,908
23 Feb 18	73.50000 +5.27	73.55	66.77	67.15	48,124,304
22 Feb 18	68.23000 +1.85	71.60	67.14	67.30	43,573,888
14 Feb 18	66.38000 +4.03	66.69	61.50	62.42	39,067,540
13 Feb 18	62.35000 +2.96	63.50	61.20	61.86	45,509,668
12 Feb 18	59.39000 +5.40	59.39	55.07	55.07	28,149,428
09 Feb 18	53.99000 +0.18	55.76	52.00	52.40	26,220,054
08 Feb 18	53.81000 +1.17	54.54	52.10	52.64	16,385,890
07 Feb 18	52.64000 -0.86	55.50	50.18	55.50	22,203,948
06 Feb 18	53.50000 -3.41	57.51	53.48	55.05	17,953,862
05 Feb 18	56.91000 -1.87	58.70	56.88	57.45	12,528,658
02 Feb 18	58.78000 +0.67	58.98	55.00	57.50	15,961,725
01 Feb 18	58.11000 +0.03	59.89	57.76	58.18	17,020,720
31 Jan 18	58.08000 -1.36	58.99	57.36	58.88	15,681,304
30 Jan 18	59.44000 +2.08	60.29	56.82	57.00	26,151,648
29 Jan 18	57.36000 +0.36	57.99	55.85	56.67	17,500,508
26 Jan 18	57.00000 -2.30	59.04	56.89	58.30	22,251,168
25 Jan 18	59.30000 -1.20	61.13	59.28	60.48	15,750,067
24 Jan 18	60.50000 -0.36	60.90	59.81	60.90	12,819,632
23 Jan 18	60.86000 +0.86	61.32	59.80	60.36	18,113,620
22 Jan 18	60.00000 +0.63	60.40	57.81	59.37	17,688,094
19 Jan 18	59.37000 +0.20	60.46	58.00	58.77	15,704,923
18 Jan 18	59.17000 -0.33	60.38	58.51	58.51	16,741,249
17 Jan 18	59.50000 -1.37	60.50	55.10	60.50	36,528,224
16 Jan 18	60.87000 -1.95	62.64	59.78	60.95	29,620,062
15 Jan 18	62.82000 -6.98	69.12	62.82	69.11	45,374,792
12 Jan 18	69.80000 -0.63	70.75	69.50	70.75	12,457,160
11 Jan 18	70.43000 +0.56	70.91	69.41	69.80	14,301,479
10 Jan 18	69.87000 -2.04	71.80	69.54	71.50	23,088,448
09 Jan 18	71.91000 -0.38	73.65	71.60	71.87	18,636,426
08 Jan 18	72.29000 +0.39	72.68	69.57	71.82	25,798,056
05 Jan 18	71.90000 -2.03	74.37	71.52	73.78	24,345,192
04 Jan 18	73.93000 +0.06	75.30	73.34	73.38	27,819,564
03 Jan 18	73.87000 +2.77	75.29	71.08	71.42	39,644,420
02 Jan 18	71.10000 -0.65	71.99	70.18	71.76	21,238,220
29 Dec 17	71.75000 +0.37	72.50	70.58	71.61	13,487,624
28 Dec 17	71.38000 -0.26	72.48	70.03	71.40	23,184,910
27 Dec 17	71.64000 +2.78	72.68	68.80	68.80	30,947,038
26 Dec 17	68.86000 +0.76	69.58	67.30	68.20	13,433,714
25 Dec 17	68.10000 -2.50	71.20	67.88	70.15	21,293,200
22 Dec 17	70.60000 -0.10	72.60	70.42	70.90	18,642,404
21 Dec 17	70.70000 +1.46	70.99	68.30	69.00	18,135,848
20 Dec 17	69.24000 +0.49	70.30	68.18	69.47	16,172,985
19 Dec 17	68.75000 -0.59	70.17	67.70	69.80	16,188,295
18 Dec 17	69.34000 -1.46	71.64	68.45	69.75	16,669,849
15 Dec 17	70.80000 -2.92	73.37	70.80	73.00	18,638,626
14 Dec 17	73.72000 +0.15	74.68	72.89	73.54	17,063,274
13 Dec 17	73.57000 -0.01	73.58	72.01	73.00	17,951,080
12 Dec 17	73.58000 +3.30	75.66	70.38	70.39	35,421,896
11 Dec 17	70.28000 +1.15	70.82	68.40	69.18	19,301,050
08 Dec 17	69.13000 +1.11	70.20	67.26	68.01	17,636,260
07 Dec 17	68.02000 -1.98	69.91	67.89	69.50	13,667,743
06 Dec 17	70.00000 +1.62	70.30	66.98	69.80	20,775,824
05 Dec 17	68.38000 -3.45	72.27	67.63	72.26	22,161,000
04 Dec 17	71.83000 -1.16	74.14	70.81	72.80	18,058,918
01 Dec 17	72.99000 -0.41	73.70	71.62	72.87	13,811,926
30 Nov 17	73.40000 +1.50	74.87	71.21	71.69	20,912,840
29 Nov 17	71.90000 +0.67	72.46	69.48	70.70	18,960,612
28 Nov 17	71.23000 +2.36	71.51	67.90	69.00	21,187,896
27 Nov 17	68.87000 -6.19	76.56	67.80	75.20	30,343,584
24 Nov 17	75.06000 +2.15	75.76	72.00	72.16	23,831,238
23 Nov 17	72.91000 -0.18	76.14	72.60	72.70	28,817,728
22 Nov 17	73.09000 +0.22	73.90	71.90	73.00	21,173,576
21 Nov 17	72.87000 -0.12	73.80	70.80	72.50	24,169,476
20 Nov 17	72.99000 +4.09	73.56	67.71	68.52	31,966,192
17 Nov 17	68.90000 -2.44	72.78	68.88	71.77	28,267,212
16 Nov 17	71.34000 -0.73	72.89	70.24	72.07	25,089,044
15 Nov 17	72.07000 -5.06	76.33	70.38	75.80	45,428,908
14 Nov 17	77.13000 -4.95	82.97	76.88	81.60	42,621,592
13 Nov 17	82.08000 -3.10	86.26	81.90	85.20	37,416,192
10 Nov 17	85.18000 -0.72	86.53	84.55	85.00	19,207,304
09 Nov 17	85.90000 -1.59	88.70	85.49	88.39	23,819,418
08 Nov 17	87.49000 +2.16	88.48	83.98	85.22	33,743,400
07 Nov 17	85.33000 -0.67	86.45	83.58	86.00	21,525,296
06 Nov 17	86.00000 -1.11	88.37	85.50	87.59	20,440,448
03 Nov 17	87.11000 +0.81	88.54	84.98	85.40	28,193,938
02 Nov 17	86.30000 -1.00	88.68	85.20	86.80	26,195,336
01 Nov 17	87.30000 -0.31	88.79	86.39	87.62	24,509,700
31 Oct 17	87.61000 +3.18	88.25	83.80	83.99	31,069,264
30 Oct 17	84.43000 -0.98	85.88	82.02	83.90	23,775,032
27 Oct 17	85.41000 -1.65	88.27	84.99	87.24	26,152,736
26 Oct 17	87.06000 -0.84	88.31	83.91	87.19	35,985,720
25 Oct 17	87.90000 -4.18	89.87	86.86	88.81	35,203,608
24 Oct 17	92.08000 +1.38	92.68	89.75	90.97	24,877,836
23 Oct 17	90.70000 -0.76	91.10	89.30	90.71	21,332,404
20 Oct 17	91.46000 +4.38	92.69	86.21	86.60	40,833,688
19 Oct 17	87.08000 +1.82	89.09	85.23	86.00	24,232,778
18 Oct 17	85.26000 -1.58	87.80	83.88	86.82	20,710,528
17 Oct 17	86.84000 -2.88	90.60	86.78	89.24	25,148,812
16 Oct 17	89.72000 +2.75	90.80	85.81	86.00	31,778,428
13 Oct 17	86.97000 +2.04	88.63	85.38	85.38	27,762,792
12 Oct 17	84.93000 -1.73	87.30	83.51	85.50	23,269,684
11 Oct 17	86.66000 +2.46	88.38	80.00	84.05	43,044,744
10 Oct 17	84.20000 -3.50	87.65	83.50	87.65	27,020,288
09 Oct 17	87.70000 +0.40	88.79	85.50	88.33	25,427,032
29 Sep 17	87.30000 -4.15	93.76	85.00	92.20	43,303,872
28 Sep 17	91.45000 -1.15	92.97	90.70	91.50	27,498,896
27 Sep 17	92.60000 +6.68	93.38	86.00	86.60	49,854,764
26 Sep 17	85.92000 +0.87	87.29	84.12	84.12	27,974,164
25 Sep 17	85.05000 +1.70	86.49	82.97	83.30	31,724,172
22 Sep 17	83.35000 -4.29	87.29	82.50	86.65	31,568,228
21 Sep 17	87.64000 -0.77	89.08	85.50	88.70	33,691,312
20 Sep 17	88.41000 +1.03	88.80	86.40	87.52	31,644,444
19 Sep 17	87.38000 -2.48	90.74	85.78	89.49	36,654,392
18 Sep 17	89.86000 +0.11	91.78	88.18	90.50	27,741,528
15 Sep 17	89.75000 -0.20	91.73	87.73	88.90	31,577,404
14 Sep 17	89.95000 -5.12	94.00	89.30	94.00	41,313,296
13 Sep 17	95.07000 +2.77	95.79	88.91	91.99	46,731,248
12 Sep 17	92.30000 -7.70	103.49	90.00	100.88	67,622,384
11 Sep 17	100.00000 +6.94	100.00	94.53	96.31	40,250,152
08 Sep 17	93.06000 +3.74	94.97	90.10	90.31	39,110,268
07 Sep 17	89.32000 -1.18	92.01	88.51	89.71	31,152,042
06 Sep 17	90.50000 +2.35	95.50	86.45	87.90	54,674,220
05 Sep 17	88.15000 +8.01	88.15	78.83	80.03	39,581,680
04 Sep 17	80.14000 -0.06	82.78	78.50	80.29	27,261,016
01 Sep 17	80.20000 +3.85	80.85	75.97	76.20	32,479,288
31 Aug 17	76.35000 +2.18	78.20	74.17	74.80	32,142,638
30 Aug 17	74.17000 +1.27	74.97	71.51	72.95	23,310,638
29 Aug 17	72.90000 -1.40	74.75	72.10	73.50	26,747,208
28 Aug 17	74.30000 +0.87	76.76	73.60	73.60	35,229,060
25 Aug 17	73.43000 +3.29	74.18	69.35	70.01	31,349,214
24 Aug 17	70.14000 -0.35	73.28	68.50	72.20	34,637,772
22 Aug 17	70.49000 +3.99	71.76	65.78	66.50	41,862,724
21 Aug 17	66.50000 +0.55	67.27	65.40	66.01	17,315,606
18 Aug 17	65.95000 -2.34	67.73	65.16	66.88	21,476,858
17 Aug 17	68.29000 -0.09	70.15	66.40	69.03	27,577,696
16 Aug 17	68.38000 -1.13	69.93	67.00	69.00	26,531,052
15 Aug 17	69.51000 +1.20	70.45	67.82	68.29	35,577,444
14 Aug 17	68.31000 +6.21	68.31	62.30	62.30	43,213,312
11 Aug 17	62.10000 -1.75	64.79	59.02	63.90	33,623,364
10 Aug 17	63.85000 -0.34	65.51	63.12	64.40	22,848,120
09 Aug 17	64.19000 +1.53	64.65	61.76	62.31	22,044,496
08 Aug 17	62.66000 -1.71	65.97	62.39	64.00	24,609,968
07 Aug 17	64.37000 +0.83	65.11	62.79	63.15	25,275,576
04 Aug 17	63.54000 -4.44	68.27	62.88	67.70	40,257,168
03 Aug 17	67.98000 -0.78	69.66	67.50	67.78	21,033,174
02 Aug 17	68.76000 +0.97	70.64	67.80	69.10	40,567,556
01 Aug 17	67.79000 +0.68	70.25	66.03	66.59	33,159,632
31 Jul 17	67.11000 +1.61	68.20	64.00	65.41	40,053,680
28 Jul 17	65.50000 +5.32	66.00	59.60	59.60	46,871,280
27 Jul 17	60.18000 -1.82	61.25	57.85	60.97	37,885,424
26 Jul 17	62.00000 +0.02	62.62	59.60	62.52	36,043,792
25 Jul 17	61.98000 +0.78	62.19	59.50	60.48	40,738,548
24 Jul 17	61.20000 -2.50	63.89	59.61	63.71	51,707,180
21 Jul 17	63.70000 +5.48	63.89	57.62	57.70	46,748,228
20 Jul 17	58.22000 +3.50	60.00	54.10	54.10	40,207,384
19 Jul 17	54.72000 +1.73	55.48	52.25	52.79	32,375,284
18 Jul 17	52.99000 +0.87	52.99	50.98	51.40	26,459,422
17 Jul 17	52.12000 +0.52	54.30	49.57	52.20	44,929,952
14 Jul 17	51.60000 +0.41	52.97	50.28	51.15	30,482,634
13 Jul 17	51.19000 -0.50	52.32	50.53	51.69	29,362,340
12 Jul 17	51.69000 +2.96	51.69	49.05	49.05	38,969,292
11 Jul 17	48.73000 -1.45	50.60	48.54	49.77	25,333,464
10 Jul 17	50.18000 -0.62	51.23	49.37	50.50	32,305,368
07 Jul 17	50.80000 +1.74	51.17	48.61	49.48	39,813,116
06 Jul 17	49.06000 +0.36	50.99	48.31	48.50	53,934,000
05 Jul 17	48.70000 +2.61	49.47	45.51	45.68	48,562,624
04 Jul 17	46.09000 -0.61	48.33	46.09	46.30	38,292,524
03 Jul 17	46.70000 +0.45	46.90	45.30	46.28	25,519,132
30 Jun 17	46.25000 +0.03	46.92	44.95	45.50	31,511,696
29 Jun 17	46.22000 -0.46	47.50	46.01	46.60	32,936,476
28 Jun 17	46.68000 +0.58	46.68	45.45	46.07	31,420,008
27 Jun 17	46.10000 -0.83	46.70	45.51	46.60	37,773,320
26 Jun 17	46.93000 +3.25	47.30	43.49	44.05	61,860,776
23 Jun 17	43.68000 +0.76	43.80	41.64	42.69	34,604,940
22 Jun 17	42.92000 -1.08	45.66	42.64	43.88	40,400,768
21 Jun 17	44.00000 -0.55	44.65	43.44	44.11	26,616,520
20 Jun 17	44.55000 +1.93	45.89	43.25	43.25	49,852,648
19 Jun 17	42.62000 -0.47	43.45	42.20	42.98	22,945,592
16 Jun 17	43.09000 +0.34	44.38	42.50	43.00	38,999,720
15 Jun 17	42.75000 +0.70	42.86	41.62	42.09	30,650,344
14 Jun 17	42.05000 +0.06	43.65	41.36	42.05	49,224,376
13 Jun 17	41.99000 +3.34	42.50	38.31	38.38	53,380,364
12 Jun 17	38.65000 -0.87	39.48	38.50	39.00	15,076,032
09 Jun 17	39.52000 +0.79	39.80	38.42	39.10	20,913,280
08 Jun 17	38.73000 +0.38	39.87	38.40	38.50	30,560,032
07 Jun 17	38.35000 +1.04	38.78	37.51	37.51	32,717,698
06 Jun 17	37.31000 -2.46	39.36	36.44	39.36	46,604,208
05 Jun 17	39.77000 +0.37	40.45	38.95	39.54	22,793,852
02 Jun 17	39.40000 +0.13	39.93	37.80	39.15	22,107,568
01 Jun 17	39.27000 -2.34	42.10	38.60	41.43	36,231,552
31 May 17	41.61000 -0.89	43.44	41.16	43.20	24,534,220
26 May 17	42.50000 -0.42	44.19	41.90	42.97	27,535,584
25 May 17	42.92000 -0.06	43.40	41.50	42.99	30,092,130
24 May 17	42.98000 +1.19	43.28	40.10	41.00	31,603,380
23 May 17	41.79000 +0.33	43.44	41.10	41.30	34,570,760
22 May 17	41.46000 -0.56	42.45	39.91	40.66	32,656,590
19 May 17	42.02000 -2.23	45.67	40.90	44.89	63,521,004
18 May 17	44.25000 -0.74	45.35	43.55	44.55	37,696,964
17 May 17	44.99000 +0.00	45.90	44.44	45.55	47,785,972
16 May 17	44.99000 +4.09	44.99	40.40	41.01	57,434,772
15 May 17	40.90000 -0.30	41.62	39.63	40.95	23,865,232
12 May 17	41.20000 -0.50	42.20	40.50	41.66	20,349,872
11 May 17	41.70000 +1.87	41.73	39.30	39.70	26,424,438
10 May 17	39.83000 -2.27	42.95	39.72	42.50	31,822,556
09 May 17	42.10000 -0.21	42.27	39.88	41.60	27,553,938
08 May 17	42.31000 +0.51	43.40	41.60	41.84	28,622,466
05 May 17	41.80000 -0.56	43.33	41.51	42.40	24,655,464
04 May 17	42.36000 -1.69	43.78	42.15	43.60	29,327,500
03 May 17	44.05000 +0.06	45.45	43.05	44.33	33,004,466
02 May 17	43.99000 +1.83	44.76	42.00	42.12	31,616,632
28 Apr 17	42.16000 -0.44	43.03	41.81	42.50	24,451,114
27 Apr 17	42.60000 +1.35	43.17	40.62	41.60	42,845,024
26 Apr 17	41.25000 +3.75	41.25	37.68	37.68	38,975,588
25 Apr 17	37.50000 +0.60	38.33	37.02	37.07	21,336,880
24 Apr 17	36.90000 -3.20	39.40	36.77	39.20	27,549,142
21 Apr 17	40.10000 +0.30	41.50	39.60	39.80	22,524,766
20 Apr 17	39.80000 -1.57	41.55	39.59	41.38	21,527,454
19 Apr 17	41.37000 -0.03	41.76	39.31	40.88	25,608,836
18 Apr 17	41.40000 -1.48	43.18	41.27	42.70	21,223,930
17 Apr 17	42.88000 +0.03	44.10	41.68	42.00	26,576,932
14 Apr 17	42.85000 -1.90	45.18	42.20	44.51	30,534,588
13 Apr 17	44.75000 +2.36	44.88	41.81	42.05	39,300,360
12 Apr 17	42.39000 +0.30	43.66	40.61	41.11	32,209,080
11 Apr 17	42.09000 -0.73	44.17	39.05	43.00	47,684,020
10 Apr 17	42.82000 -0.20	44.00	41.75	42.98	36,573,592
07 Apr 17	43.02000 -0.82	44.79	42.83	44.20	36,223,464
06 Apr 17	43.84000 -0.96	44.95	43.00	44.84	48,248,908
05 Apr 17	44.80000 +3.47	45.00	41.03	41.03	57,568,488
31 Mar 17	41.33000 +1.71	43.00	38.80	39.62	61,183,684
30 Mar 17	39.62000 +0.18	39.97	38.43	39.44	45,316,008
29 Mar 17	39.44000 +1.34	40.59	37.78	37.97	70,251,936
28 Mar 17	38.10000 +2.33	38.81	35.31	35.63	72,284,768
27 Mar 17	35.77000 +0.36	36.20	35.00	35.41	30,685,068
24 Mar 17	35.41000 -0.98	36.50	35.13	36.33	35,329,920
23 Mar 17	36.39000 +0.16	37.24	35.78	36.10	48,406,908
22 Mar 17	36.23000 +0.02	36.56	35.78	35.97	25,716,534
21 Mar 17	36.21000 -0.97	37.08	35.86	37.04	34,506,792
20 Mar 17	37.18000 +0.73	37.36	36.09	36.66	38,363,072
17 Mar 17	36.45000 -0.90	37.73	36.40	37.20	41,222,788
16 Mar 17	37.35000 +0.20	37.66	36.34	37.38	48,336,440
15 Mar 17	37.15000 +0.45	37.96	36.32	36.60	58,167,564
14 Mar 17	36.70000 -1.00	37.78	36.10	37.41	67,860,376
13 Mar 17	37.70000 +0.22	38.20	36.56	37.54	70,572,848
10 Mar 17	37.48000 +3.31	37.59	34.35	34.35	94,289,248
09 Mar 17	34.17000 +0.01	34.80	33.38	33.78	46,025,792
08 Mar 17	34.16000 +1.00	34.50	32.69	33.10	60,498,120
07 Mar 17	33.16000 +0.30	34.94	32.66	33.30	61,492,112
06 Mar 17	32.86000 +1.10	33.92	32.07	32.07	81,962,240
03 Mar 17	31.76000 +2.71	31.96	28.86	28.88	77,993,688
02 Mar 17	29.05000 +0.49	29.48	28.34	28.65	31,153,060
01 Mar 17	28.56000 -0.14	28.78	27.97	28.58	22,708,674
28 Feb 17	28.70000 +0.11	29.22	28.44	28.59	21,891,872
27 Feb 17	28.59000 -0.05	29.50	28.50	28.88	22,372,676
24 Feb 17	28.64000 -0.25	29.10	28.40	28.64	26,991,916
23 Feb 17	28.89000 +1.43	29.28	27.20	27.30	46,771,988
22 Feb 17	27.46000 +0.58	28.38	26.74	26.90	28,804,184
21 Feb 17	26.88000 +0.55	26.94	26.38	26.48	14,861,625
20 Feb 17	26.33000 +0.18	26.45	25.98	26.16	7,032,817
17 Feb 17	26.15000 -0.44	26.59	26.11	26.59	8,978,937
16 Feb 17	26.59000 +0.21	26.88	26.28	26.32	9,730,363
15 Feb 17	26.38000 -0.68	27.06	26.33	27.06	10,492,505
14 Feb 17	27.06000 +0.04	27.15	26.81	27.02	7,795,865
13 Feb 17	27.02000 +0.22	27.19	26.65	26.72	10,164,062
10 Feb 17	26.80000 -0.02	27.08	26.40	26.82	12,048,787
09 Feb 17	26.82000 +0.70	27.69	25.98	26.13	18,738,272
08 Feb 17	26.12000 +0.39	26.19	25.79	25.89	10,539,540
07 Feb 17	25.73000 -0.37	26.14	25.53	26.00	9,222,429
06 Feb 17	26.10000 +0.21	26.16	25.70	25.80	6,433,381
03 Feb 17	25.89000 -0.23	26.36	25.80	26.20	4,329,971
26 Jan 17	26.12000 +0.29	26.12	25.84	25.96	6,169,934
25 Jan 17	25.83000 -0.11	26.06	25.73	25.85	5,860,470
24 Jan 17	25.94000 +0.04	26.10	25.79	25.85	5,150,890
23 Jan 17	25.90000 +0.05	26.26	25.85	25.93	6,839,023
20 Jan 17	25.85000 +0.31	26.06	25.52	25.52	8,504,632
19 Jan 17	25.54000 -0.18	26.00	25.25	25.60	6,793,561
18 Jan 17	25.72000 -0.09	26.47	25.67	26.02	7,875,552
17 Jan 17	25.81000 +0.23	25.92	25.10	25.58	8,036,756
16 Jan 17	25.58000 -1.53	27.08	24.40	26.91	13,557,041
13 Jan 17	27.11000 -0.53	27.75	27.03	27.75	8,588,226
12 Jan 17	27.64000 +0.24	27.87	27.23	27.39	12,675,339
11 Jan 17	27.40000 +0.14	27.60	27.04	27.29	8,596,969
10 Jan 17	27.26000 -0.46	27.74	27.18	27.58	10,632,545
09 Jan 17	27.72000 +0.33	28.42	27.21	27.31	18,418,656
06 Jan 17	27.39000 -0.76	28.15	27.31	27.94	13,127,933
05 Jan 17	28.15000 -0.12	28.45	27.91	28.05	14,844,820
04 Jan 17	28.27000 +1.73	28.83	26.53	26.63	28,263,528
03 Jan 17	26.54000 +0.03	26.95	26.46	26.46	6,388,227
30 Dec 16	26.51000 -0.37	27.14	26.43	27.00	6,603,702
29 Dec 16	26.88000 -0.74	27.45	26.85	27.19	7,719,478
28 Dec 16	27.62000 -0.06	27.98	27.36	27.58	8,048,425
27 Dec 16	27.68000 +0.03	27.79	27.13	27.56	6,867,342
26 Dec 16	27.65000 +0.43	27.80	26.36	27.20	12,261,989
23 Dec 16	27.22000 -0.91	28.26	27.17	28.18	10,885,243
22 Dec 16	28.13000 -0.18	28.39	28.08	28.33	5,589,321
21 Dec 16	28.31000 +0.08	28.45	28.11	28.25	6,393,024
20 Dec 16	28.23000 +0.12	28.58	28.07	28.15	7,370,857
19 Dec 16	28.11000 -0.45	28.67	28.04	28.45	7,900,621
16 Dec 16	28.56000 +0.03	28.90	28.36	28.40	8,071,807
15 Dec 16	28.53000 +0.13	28.90	28.10	28.12	10,481,518
14 Dec 16	28.40000 -0.66	29.28	27.74	29.00	17,748,976
13 Dec 16	29.06000 -0.20	29.58	29.01	29.07	10,874,164
12 Dec 16	29.26000 -1.06	30.19	29.00	30.00	21,493,760
09 Dec 16	30.32000 -0.25	31.09	30.21	30.70	18,157,044
08 Dec 16	30.57000 +0.31	30.88	30.06	30.29	22,954,036
07 Dec 16	30.26000 -0.09	30.64	29.90	29.97	17,694,428
06 Dec 16	30.35000 +1.30	30.69	29.04	29.20	21,839,940
05 Dec 16	29.05000 +0.01	29.50	28.68	28.81	7,044,771
02 Dec 16	29.04000 -0.36	29.59	29.01	29.50	9,118,135
01 Dec 16	29.40000 -0.10	29.80	29.30	29.66	7,514,626
30 Nov 16	29.50000 +0.10	29.96	29.21	29.30	8,921,532
29 Nov 16	29.40000 -0.56	30.00	29.40	29.90	10,965,462
28 Nov 16	29.96000 -0.13	30.38	29.70	30.09	12,951,141
25 Nov 16	30.09000 +0.31	30.27	29.00	29.89	15,489,991
24 Nov 16	29.78000 -0.41	30.18	29.66	30.18	11,398,330
23 Nov 16	30.19000 -0.06	30.95	30.15	30.50	18,359,238
22 Nov 16	30.25000 +0.60	30.26	29.61	29.66	15,111,956
21 Nov 16	29.65000 -0.14	29.90	29.45	29.76	9,211,280
18 Nov 16	29.79000 -0.28	30.18	29.78	30.10	10,089,547
17 Nov 16	30.07000 -0.48	30.54	29.94	30.54	11,533,853
16 Nov 16	30.55000 +0.13	30.93	30.49	30.49	13,629,633
15 Nov 16	30.42000 -0.08	30.58	30.17	30.36	9,888,827
14 Nov 16	30.50000 -0.45	30.86	30.35	30.69	15,403,992
11 Nov 16	30.95000 +0.77	31.16	29.80	30.20	24,372,544
10 Nov 16	30.18000 +0.22	30.58	30.06	30.25	12,382,376
09 Nov 16	29.96000 -0.71	30.79	29.60	30.63	17,188,928
08 Nov 16	30.67000 +0.00	31.17	30.50	30.89	9,316,989
07 Nov 16	30.67000 +0.03	31.19	30.30	30.40	11,124,610
04 Nov 16	30.64000 -0.62	31.50	30.52	31.40	18,141,248
03 Nov 16	31.26000 -0.22	31.95	31.16	31.24	16,928,456
02 Nov 16	31.48000 -0.71	32.15	31.41	32.04	20,287,756
01 Nov 16	32.19000 +0.02	32.48	31.72	32.01	21,530,588
31 Oct 16	32.17000 +0.72	32.32	31.02	31.18	26,729,912
28 Oct 16	31.45000 -0.54	32.00	31.41	31.99	16,950,464
27 Oct 16	31.99000 +0.48	32.49	31.40	31.61	29,633,774
26 Oct 16	31.51000 +0.17	31.80	30.71	31.23	20,840,016
25 Oct 16	31.34000 +0.15	31.87	31.21	31.38	17,972,728
24 Oct 16	31.19000 +0.16	31.38	31.00	31.23	13,034,499
21 Oct 16	31.03000 -0.59	31.60	30.51	31.43	20,114,122
20 Oct 16	31.62000 +0.39	32.30	31.00	31.25	30,554,396
19 Oct 16	31.23000 -0.40	31.69	30.85	31.69	26,101,448
18 Oct 16	31.63000 +1.79	31.90	29.60	29.70	43,737,460
17 Oct 16	29.84000 +0.67	30.34	29.15	29.21	29,817,642
14 Oct 16	29.17000 +0.01	29.35	28.88	29.21	9,284,160
13 Oct 16	29.16000 -0.16	29.46	29.05	29.25	8,667,743
12 Oct 16	29.32000 +0.00	29.58	28.95	29.23	8,293,434
11 Oct 16	29.32000 -0.09	29.89	29.10	29.49	12,611,158
10 Oct 16	29.41000 +0.58	29.48	28.90	28.90	14,169,444
30 Sep 16	28.83000 +0.65	29.23	28.11	28.11	14,062,777
29 Sep 16	28.18000 -0.28	28.58	28.14	28.42	8,710,655
28 Sep 16	28.46000 +0.26	28.85	28.19	28.22	14,304,559
27 Sep 16	28.20000 +0.27	28.48	27.78	27.90	15,289,260
26 Sep 16	27.93000 -1.48	29.35	27.90	29.12	17,485,382
23 Sep 16	29.41000 -0.43	29.99	29.40	29.89	9,720,111
22 Sep 16	29.84000 -0.16	30.38	29.80	30.22	9,708,315
21 Sep 16	30.00000 -0.20	30.54	29.90	29.96	10,125,270
20 Sep 16	30.20000 +0.37	30.70	29.24	29.82	18,956,350
19 Sep 16	29.83000 +0.69	30.30	29.15	29.15	18,617,756
14 Sep 16	29.14000 -0.98	29.99	28.88	29.99	20,982,776
13 Sep 16	30.12000 -0.33	30.88	29.88	30.46	16,760,386
12 Sep 16	30.45000 -1.87	31.65	30.00	31.35	24,086,396
09 Sep 16	32.32000 -0.49	33.19	32.26	32.90	17,990,698
08 Sep 16	32.81000 +0.59	33.26	32.25	32.38	25,338,608
07 Sep 16	32.22000 -0.72	32.90	32.11	32.90	18,107,996
06 Sep 16	32.94000 +1.26	33.50	31.50	31.73	28,807,092
05 Sep 16	31.68000 -0.12	32.05	31.64	31.85	10,035,493
02 Sep 16	31.80000 -0.63	32.70	31.64	32.45	14,798,928
01 Sep 16	32.43000 -0.49	32.88	32.41	32.80	12,016,125
31 Aug 16	32.92000 +0.40	33.09	32.43	32.57	15,491,591
30 Aug 16	32.52000 +0.04	32.97	32.41	32.41	10,121,644
29 Aug 16	32.48000 -0.47	32.99	32.31	32.85	14,079,735
26 Aug 16	32.95000 -0.13	33.47	32.91	33.24	13,558,383
25 Aug 16	33.08000 -0.17	33.40	32.64	33.25	16,738,620
24 Aug 16	33.25000 +0.05	33.52	33.00	33.09	16,360,086
23 Aug 16	33.20000 -0.62	34.13	32.70	34.04	22,575,204
22 Aug 16	33.82000 +0.14	34.29	33.62	33.80	24,307,612
19 Aug 16	33.68000 +0.22	33.77	33.13	33.65	16,435,920
18 Aug 16	33.46000 -0.21	34.27	33.40	33.67	21,438,520
17 Aug 16	33.67000 -0.45	34.06	33.49	33.90	22,607,146
16 Aug 16	34.12000 +0.96	34.38	33.00	33.01	40,778,556
15 Aug 16	33.16000 +0.70	33.50	32.19	32.47	28,486,278
12 Aug 16	32.46000 +0.22	32.64	32.09	32.09	13,663,764
11 Aug 16	32.24000 -1.07	33.19	32.23	33.10	23,191,296
10 Aug 16	33.31000 +0.19	34.19	33.03	33.23	28,743,486
09 Aug 16	33.12000 +0.41	33.30	32.57	32.68	19,805,822
08 Aug 16	32.71000 -0.15	32.75	32.03	32.70	18,649,112
05 Aug 16	32.86000 -0.67	33.32	32.82	33.10	21,315,828
04 Aug 16	33.53000 +0.55	34.13	32.46	33.07	35,327,964
03 Aug 16	32.98000 -0.03	33.42	32.76	33.01	18,947,228
02 Aug 16	33.01000 +0.04	33.28	32.51	32.95	18,280,364
01 Aug 16	32.97000 -0.75	33.47	32.15	33.40	26,482,794
29 Jul 16	33.72000 -0.62	34.58	33.33	34.32	23,716,922
28 Jul 16	34.34000 +0.25	34.79	33.42	33.60	30,832,540
27 Jul 16	34.09000 -1.36	35.95	32.61	35.48	42,747,052
26 Jul 16	35.45000 +0.50	35.88	35.00	35.00	27,798,892
25 Jul 16	34.95000 -1.68	35.99	34.30	35.98	48,383,000
22 Jul 16	36.63000 -2.04	38.45	36.39	38.20	58,218,196
21 Jul 16	38.67000 +0.80	38.98	36.88	37.61	61,058,272
20 Jul 16	37.87000 -0.44	38.43	37.58	38.20	33,403,456
19 Jul 16	38.31000 -0.39	39.60	37.55	38.51	52,995,152
18 Jul 16	38.70000 +0.00	39.78	37.71	38.00	68,799,968
15 Jul 16	38.70000 +1.63	39.60	36.53	36.69	85,850,784
14 Jul 16	37.07000 +1.14	37.32	35.38	36.00	60,180,032
13 Jul 16	35.93000 +0.23	36.69	35.35	36.07	56,707,504
12 Jul 16	35.70000 -1.69	36.28	34.00	36.00	88,472,496
08 Jul 16	37.39000 -0.26	39.80	37.37	38.55	139,207,264
07 Jul 16	37.65000 +3.42	37.65	34.54	34.65	131,471,920
06 Jul 16	34.23000 -0.44	35.17	33.85	34.19	51,016,408
05 Jul 16	34.67000 +0.52	35.49	33.64	34.30	70,563,136
04 Jul 16	34.15000 +0.69	34.65	32.60	32.90	49,526,732
01 Jul 16	33.46000 +0.01	34.13	33.22	33.60	42,453,716
30 Jun 16	33.45000 -0.95	34.18	32.70	33.95	58,505,568
29 Jun 16	34.40000 +2.60	34.90	32.03	32.03	91,346,128
28 Jun 16	31.80000 -0.65	32.24	31.36	32.15	36,015,852
27 Jun 16	32.45000 +0.25	32.58	31.30	31.80	44,200,260
24 Jun 16	32.20000 -34.66	33.99	30.80	33.40	47,729,608
23 Jun 16	66.86000 -2.13	68.54	66.70	68.04	19,484,580
22 Jun 16	68.99000 +0.46	68.99	66.41	67.50	22,079,366
21 Jun 16	68.53000 -2.97	73.53	68.03	72.80	38,792,096
20 Jun 16	71.50000 +2.15	71.75	69.01	70.49	36,910,800
17 Jun 16	69.35000 -0.77	70.54	68.02	69.70	29,164,484
16 Jun 16	70.12000 +1.74	72.37	68.04	68.50	47,365,816
15 Jun 16	68.38000 +4.08	70.68	63.02	63.05	38,488,076
14 Jun 16	64.30000 -0.90	66.49	63.63	64.48	21,602,880
13 Jun 16	65.20000 -4.86	69.69	65.20	68.75	35,395,944
08 Jun 16	70.06000 +4.06	72.20	65.30	65.50	49,592,228
07 Jun 16	66.00000 -0.83	67.19	65.53	67.00	20,724,126
06 Jun 16	66.83000 +0.70	67.00	65.40	66.30	23,136,292
03 Jun 16	66.13000 +0.90	67.38	65.03	65.50	26,740,674
02 Jun 16	65.23000 -0.40	66.65	64.41	65.15	22,813,872
01 Jun 16	65.63000 +1.63	68.48	63.71	64.05	36,616,792
31 May 16	64.00000 +2.72	64.28	61.53	61.87	25,246,212
30 May 16	61.28000 -0.32	62.19	60.18	60.32	19,090,468
27 May 16	61.60000 -3.63	65.79	60.71	64.53	28,788,984
26 May 16	65.23000 +0.08	65.50	61.80	65.14	30,920,266
25 May 16	65.15000 -3.07	69.33	64.20	68.38	35,070,904
24 May 16	68.22000 -2.13	70.35	67.01	69.55	32,263,464
23 May 16	70.35000 +1.55	70.98	67.21	69.80	37,422,440
20 May 16	68.80000 -1.48	73.28	67.17	70.88	48,576,956
19 May 16	70.28000 +2.48	71.58	67.23	68.03	45,511,508
18 May 16	67.80000 -2.66	69.91	65.20	68.51	41,985,520
17 May 16	70.46000 +0.00	75.30	69.93	70.30	55,038,388
16 May 16	70.46000 +1.44	71.55	67.64	68.45	45,010,552
13 May 16	69.02000 +1.24	71.17	66.02	66.93	55,043,976
12 May 16	67.78000 +5.46	68.37	60.28	61.00	52,649,488
11 May 16	62.32000 -0.19	65.27	62.00	63.53	32,710,314
10 May 16	62.51000 -3.56	65.40	60.75	65.40	35,270,256
09 May 16	66.07000 -1.53	68.60	62.40	66.99	44,332,168
06 May 16	67.60000 -1.71	72.79	67.50	68.93	59,907,928
05 May 16	69.31000 +2.65	70.00	65.80	66.00	41,704,368
04 May 16	66.66000 +0.18	69.08	65.82	66.09	47,759,536
03 May 16	66.48000 +4.25	67.30	61.24	62.30	48,967,828
29 Apr 16	62.23000 +1.23	63.55	60.08	60.15	47,163,108
28 Apr 16	61.00000 +1.45	61.87	56.97	59.80	44,242,128
27 Apr 16	59.55000 +0.35	62.10	59.01	59.40	41,615,052
26 Apr 16	59.20000 +1.37	60.87	56.91	57.01	40,866,940
25 Apr 16	57.83000 -1.56	59.89	55.58	58.70	33,907,096
22 Apr 16	59.39000 +3.74	59.90	54.03	54.79	43,133,272
21 Apr 16	55.65000 -5.50	60.53	55.30	59.94	46,016,632
20 Apr 16	61.15000 +1.85	62.88	57.75	59.50	66,499,540
19 Apr 16	59.30000 +0.80	60.70	58.10	58.10	39,666,312
18 Apr 16	58.50000 +3.02	60.00	54.54	54.66	47,023,412
15 Apr 16	55.48000 -0.27	55.99	53.80	55.56	25,654,044
14 Apr 16	55.75000 +0.70	56.58	54.50	55.22	24,899,216
13 Apr 16	55.05000 +0.26	56.68	54.84	54.93	31,752,568
12 Apr 16	54.79000 -4.55	58.80	53.50	58.30	43,856,800
11 Apr 16	59.34000 +0.62	60.48	57.55	60.48	38,190,568
08 Apr 16	58.72000 +0.72	59.20	56.83	57.42	38,812,928
07 Apr 16	58.00000 +1.68	60.61	55.40	56.00	49,529,112
06 Apr 16	56.32000 +2.60	57.99	52.50	52.70	40,845,420
05 Apr 16	53.72000 +1.33	55.63	52.67	53.50	38,984,220
01 Apr 16	52.39000 +1.15	52.48	49.88	50.97	33,615,904
31 Mar 16	51.24000 -0.03	53.35	50.90	52.69	52,069,828
30 Mar 16	51.27000 +4.66	51.27	47.20	47.20	47,353,828
29 Mar 16	46.61000 -1.08	48.15	45.50	47.10	29,626,730
28 Mar 16	47.69000 +1.99	49.80	46.52	46.90	48,021,748
25 Mar 16	45.70000 -0.86	47.45	44.86	47.10	31,301,970
24 Mar 16	46.56000 +1.10	48.82	44.00	44.70	44,371,916
23 Mar 16	45.46000 -1.36	45.81	44.12	45.60	37,658,088
21 Mar 16	46.82000 +0.83	46.94	45.06	46.56	40,285,856
18 Mar 16	45.99000 +0.67	47.26	44.70	45.27	54,555,540
17 Mar 16	45.32000 +4.12	45.32	41.21	41.52	49,135,616
16 Mar 16	41.20000 +0.86	42.17	39.85	41.21	34,297,368
15 Mar 16	40.34000 +0.30	42.59	39.40	39.70	40,624,160
14 Mar 16	40.04000 +2.86	40.85	38.19	38.19	33,337,288
11 Mar 16	37.18000 -0.88	38.15	36.50	37.10	17,333,504
10 Mar 16	38.06000 +0.55	39.20	37.00	37.80	23,794,380
09 Mar 16	37.51000 -1.58	39.54	37.29	37.73	23,763,210
08 Mar 16	39.09000 +2.24	40.00	34.40	36.99	34,389,664
07 Mar 16	36.85000 +0.90	37.64	36.30	36.80	15,082,704
04 Mar 16	35.95000 -2.76	39.50	35.50	38.79	23,791,698
03 Mar 16	38.71000 -0.26	40.47	38.43	38.50	25,960,344
02 Mar 16	38.97000 +1.95	39.81	36.20	36.80	26,272,296
01 Mar 16	37.02000 +1.14	37.48	34.40	35.90	23,987,668
29 Feb 16	35.88000 -3.99	39.48	35.88	39.48	25,472,408
26 Feb 16	39.87000 -0.82	41.47	38.11	41.14	24,346,328
25 Feb 16	40.69000 -3.99	46.30	40.21	45.80	36,143,520
24 Feb 16	44.68000 -0.11	45.10	43.51	44.00	21,245,286
23 Feb 16	44.79000 -2.05	46.84	43.70	46.80	33,401,258
22 Feb 16	46.84000 +2.24	47.50	44.24	45.10	36,309,804
19 Feb 16	44.60000 +0.02	45.45	43.55	44.60	20,936,852
18 Feb 16	44.58000 -0.65	47.23	44.50	45.65	28,462,980
17 Feb 16	45.23000 -0.39	45.99	44.05	45.28	27,378,540
16 Feb 16	45.62000 +0.85	46.20	43.74	44.60	36,529,380
15 Feb 16	44.77000 +1.87	45.78	41.03	41.55	34,350,324
05 Feb 16	42.90000 -0.07	45.80	42.60	45.30	42,639,384
04 Feb 16	42.97000 +3.91	42.97	38.80	39.34	40,750,944
03 Feb 16	39.06000 +2.06	39.59	36.08	36.15	31,826,812
02 Feb 16	37.00000 +1.00	38.50	35.63	36.20	28,417,188
01 Feb 16	36.00000 -0.78	38.18	34.60	36.99	40,137,656
29 Jan 16	36.78000 +3.34	36.78	32.50	33.10	38,304,036
28 Jan 16	33.44000 -3.71	36.89	33.44	36.30	22,037,828
27 Jan 16	37.15000 -1.78	39.50	35.04	38.92	30,974,094
26 Jan 16	38.93000 -4.33	42.55	38.93	42.50	27,220,608
25 Jan 16	43.26000 -0.62	45.25	42.50	44.50	22,166,162
22 Jan 16	43.88000 +0.00	45.15	41.20	43.69	29,086,828
21 Jan 16	43.88000 -4.88	49.19	43.88	47.35	39,061,744
20 Jan 16	48.76000 +0.36	50.72	47.52	47.88	35,473,124
19 Jan 16	48.40000 +2.00	48.48	46.05	46.25	33,971,572
18 Jan 16	46.40000 +0.08	47.50	44.13	44.60	33,646,104
15 Jan 16	46.32000 -0.98	48.64	46.00	46.20	44,490,320
14 Jan 16	47.30000 +4.30	47.30	40.05	40.50	41,116,420
13 Jan 16	43.00000 -1.82	45.50	42.05	44.90	30,705,328
12 Jan 16	44.82000 +1.86	45.80	42.81	44.10	32,635,240
11 Jan 16	42.96000 -2.25	46.38	41.50	42.50	31,506,958
08 Jan 16	45.21000 -2.04	47.73	42.53	47.50	35,584,296
07 Jan 16	47.25000 -5.25	50.60	47.25	50.60	7,668,038
06 Jan 16	52.50000 +1.44	52.52	48.05	51.71	35,820,440
05 Jan 16	51.06000 -5.58	53.50	50.98	50.98	38,122,596
04 Jan 16	56.64000 -6.29	63.00	56.64	63.00	30,200,472
31 Dec 15	62.93000 -0.28	66.97	62.35	63.22	37,033,808
30 Dec 15	63.21000 -0.67	64.48	61.66	63.84	30,132,370
29 Dec 15	63.88000 +4.73	64.99	58.80	59.40	44,537,720
28 Dec 15	59.15000 -1.65	61.88	58.98	60.00	22,442,044
25 Dec 15	60.80000 +1.90	62.98	59.32	59.32	33,844,576
24 Dec 15	58.90000 -0.55	60.50	57.52	59.10	20,185,116
23 Dec 15	59.45000 -0.69	62.00	58.87	60.09	27,767,040
22 Dec 15	60.14000 +0.17	60.50	58.53	60.01	21,101,780
21 Dec 15	59.97000 -3.02	62.77	59.01	62.03	33,701,516
18 Dec 15	62.99000 +2.00	66.10	60.65	60.80	48,297,184
17 Dec 15	60.99000 +0.59	63.15	60.00	60.77	34,922,572
16 Dec 15	60.40000 -2.35	62.75	60.04	61.87	33,462,596
15 Dec 15	62.75000 +3.70	64.00	58.31	58.68	42,420,324
14 Dec 15	59.05000 -0.87	60.26	55.90	58.68	40,295,768
11 Dec 15	59.92000 -3.28	64.39	59.51	62.01	41,697,308
10 Dec 15	63.20000 +0.50	65.40	60.80	62.99	64,389,984
09 Dec 15	62.70000 +5.70	62.70	56.00	57.00	60,992,272
08 Dec 15	57.00000 +3.61	58.18	52.03	52.55	50,564,856
07 Dec 15	53.39000 +3.89	54.45	49.02	50.65	50,853,824
04 Dec 15	49.50000 -0.33	50.34	47.60	49.40	45,600,824
03 Dec 15	49.83000 +4.53	49.83	46.10	46.30	59,173,544
02 Dec 15	45.30000 +1.22	46.85	42.00	43.49	32,484,552
01 Dec 15	44.08000 -3.33	47.39	42.67	47.39	38,645,216
30 Nov 15	47.41000 +4.31	47.41	43.01	44.25	35,333,692
27 Nov 15	43.10000 -2.56	46.63	42.23	45.00	27,298,242
26 Nov 15	45.66000 -2.25	47.71	44.85	47.70	33,477,602
25 Nov 15	47.91000 +0.08	48.47	47.01	47.83	23,479,204
24 Nov 15	47.83000 +1.39	48.64	46.35	47.16	30,023,678
23 Nov 15	46.44000 -4.46	51.80	45.81	50.01	54,842,652
20 Nov 15	50.90000 +1.40	54.45	49.32	50.90	65,722,692
19 Nov 15	49.50000 +4.50	49.50	44.00	45.60	52,619,764
18 Nov 15	45.00000 -1.00	47.50	44.00	46.80	36,037,396
17 Nov 15	46.00000 +0.28	49.49	45.78	47.60	41,371,100
16 Nov 15	45.72000 -0.11	46.68	44.50	44.50	26,876,610
13 Nov 15	45.83000 -0.33	50.00	44.30	45.45	54,606,456
12 Nov 15	46.16000 -0.75	48.50	44.09	45.88	48,760,716
11 Nov 15	46.91000 +1.23	48.98	45.58	47.80	50,761,904
10 Nov 15	45.68000 +4.15	45.68	40.68	41.00	42,909,248
09 Nov 15	41.53000 +3.16	42.18	37.40	37.61	45,569,880
06 Nov 15	38.37000 +1.32	38.99	36.50	36.65	43,114,616
05 Nov 15	37.05000 +0.53	39.85	36.55	37.50	59,518,360
04 Nov 15	36.52000 +3.32	36.52	32.89	33.35	42,859,272
03 Nov 15	33.20000 +0.50	34.42	32.11	32.30	38,542,208
02 Nov 15	32.70000 -1.36	35.42	32.10	32.20	52,553,184
30 Oct 15	34.06000 +2.70	34.50	30.80	31.00	60,641,824
29 Oct 15	31.36000 +0.43	33.78	30.58	33.00	37,366,912
28 Oct 15	30.93000 +0.55	31.99	29.70	30.00	41,225,384
27 Oct 15	30.38000 -0.75	30.87	28.30	30.11	31,331,230
26 Oct 15	31.13000 +1.29	31.94	29.08	30.00	43,372,856
23 Oct 15	29.84000 +0.96	30.75	28.66	29.70	39,862,416
22 Oct 15	28.88000 +1.16	29.10	26.85	27.65	38,660,756
21 Oct 15	27.72000 -3.08	31.50	27.72	30.79	43,988,412
20 Oct 15	30.80000 -0.71	31.05	30.20	31.00	28,964,316
19 Oct 15	31.51000 +1.75	32.30	28.66	29.50	49,157,276
16 Oct 15	29.76000 +0.44	32.00	29.51	30.21	44,064,116
15 Oct 15	29.32000 +0.67	29.77	28.18	28.33	31,314,624
14 Oct 15	28.65000 -1.02	29.90	28.41	29.60	41,108,640
13 Oct 15	29.67000 +2.05	30.00	26.92	27.01	44,477,592
12 Oct 15	27.62000 +0.84	29.38	26.70	26.78	45,770,840
09 Oct 15	26.78000 -0.12	27.36	26.15	26.52	38,231,768
08 Oct 15	26.90000 +1.72	27.50	25.60	26.24	38,723,604
30 Sep 15	25.18000 -0.80	27.23	24.68	26.62	33,099,112
29 Sep 15	25.98000 -0.07	27.88	25.03	25.51	44,295,020
28 Sep 15	26.05000 +1.06	26.40	23.70	24.80	41,366,812
25 Sep 15	24.99000 -0.59	26.20	23.67	25.30	48,185,296
24 Sep 15	25.58000 -0.90	26.50	25.01	26.49	55,554,184
23 Sep 15	26.48000 +2.33	26.57	23.93	23.99	70,007,632
22 Sep 15	24.15000 -0.95	25.20	23.93	24.70	49,956,008
21 Sep 15	25.10000 +1.90	25.31	22.31	22.38	64,948,740
18 Sep 15	23.20000 +1.47	23.90	22.30	22.62	74,074,576
17 Sep 15	21.73000 +1.98	21.73	21.18	21.50	20,599,260
16 Sep 15	19.75000 +1.80	19.75	18.26	18.50	32,663,882
15 Sep 15	17.95000 -1.99	19.50	17.95	19.14	28,173,648
14 Sep 15	19.94000 -2.21	22.48	19.94	22.27	27,714,648
11 Sep 15	22.15000 +0.80	22.49	21.20	21.65	29,872,504
10 Sep 15	21.35000 -0.87	22.88	21.00	21.40	37,821,784
09 Sep 15	22.22000 +2.02	22.22	20.80	20.80	45,374,784
08 Sep 15	20.20000 +1.84	20.20	18.02	18.38	26,969,172
07 Sep 15	18.36000 +0.41	19.75	17.88	18.31	27,528,424
02 Sep 15	17.95000 -0.46	19.78	16.98	17.01	27,748,314
01 Sep 15	18.41000 -2.04	19.98	18.41	19.81	24,759,402
31 Aug 15	20.45000 -0.44	21.69	19.78	20.06	37,113,816
28 Aug 15	20.89000 +1.53	21.11	19.75	20.58	48,082,752
27 Aug 15	19.36000 +1.76	19.36	18.38	18.60	44,028,272
26 Aug 15	17.60000 +0.28	18.95	16.70	17.45	34,338,324
25 Aug 15	17.32000 -1.92	18.28	17.32	17.33	20,879,492
24 Aug 15	19.24000 -2.14	20.88	19.24	20.88	17,054,840
21 Aug 15	21.38000 -1.92	23.29	21.02	22.67	23,725,896
20 Aug 15	23.30000 -2.29	25.34	23.30	24.96	18,558,960
19 Aug 15	25.59000 +0.53	25.88	22.55	23.99	28,829,506
18 Aug 15	25.06000 -2.78	27.70	25.06	27.40	28,812,376
17 Aug 15	27.84000 +0.57	28.87	26.40	26.68	26,587,272
14 Aug 15	27.27000 -1.10	28.68	26.89	28.48	28,333,450
13 Aug 15	28.37000 +1.23	28.70	26.78	27.00	38,492,940
12 Aug 15	27.14000 -1.01	28.47	26.86	28.00	39,882,040
11 Aug 15	28.15000 +1.92	28.85	25.89	26.00	57,806,528
10 Aug 15	26.23000 +1.29	26.98	24.33	24.94	46,376,748
07 Aug 15	24.94000 +1.39	25.84	24.13	25.00	51,778,180
06 Aug 15	23.55000 +2.14	23.55	20.70	21.00	26,878,016
05 Aug 15	21.41000 +0.70	22.30	20.50	20.67	32,095,084
04 Aug 15	20.71000 +1.88	20.71	18.90	18.90	22,395,492
03 Aug 15	18.83000 -1.90	20.39	18.66	20.31	19,415,844
31 Jul 15	20.73000 -0.16	21.84	20.00	20.70	21,189,680
30 Jul 15	20.89000 -0.57	22.50	20.45	21.38	25,663,848
29 Jul 15	21.46000 +1.30	21.54	19.75	20.70	21,710,038
28 Jul 15	20.16000 -0.77	21.61	18.90	19.86	25,588,384
27 Jul 15	20.93000 -2.32	23.69	20.93	22.80	32,430,592
24 Jul 15	23.25000 +0.00	24.38	23.00	23.80	54,606,276
23 Jul 15	23.25000 +2.11	23.25	22.60	23.23	30,042,284
22 Jul 15	21.14000 +1.92	21.14	21.14	21.14	2,552,448
21 Jul 15	19.22000 +1.75	19.22	19.22	19.22	403,183
20 Jul 15	17.47000 +1.59	17.47	17.47	17.47	390,313
06 Jul 15	15.88000 -1.76	19.40	15.88	19.40	28,437,964
03 Jul 15	17.64000 -1.96	19.88	17.64	18.37	20,900,028
02 Jul 15	19.60000 -2.18	21.65	19.60	21.65	21,609,970
01 Jul 15	21.78000 -2.42	24.54	21.78	23.90	18,881,032
30 Jun 15	24.20000 +0.99	24.38	20.89	21.53	24,289,420
29 Jun 15	23.21000 -2.58	26.68	23.21	26.68	17,481,672
26 Jun 15	25.79000 -2.87	28.00	25.79	28.00	14,074,976
25 Jun 15	28.66000 -1.98	30.80	28.10	30.64	14,379,432
24 Jun 15	30.64000 +0.41	31.50	29.92	30.54	16,194,680
23 Jun 15	30.23000 +1.08	30.30	27.03	29.33	12,550,041
19 Jun 15	29.15000 -2.45	31.98	28.44	30.60	14,420,876
18 Jun 15	31.60000 -2.40	33.69	31.12	33.02	14,359,588
17 Jun 15	34.00000 +3.00	34.00	30.17	31.05	15,446,057
16 Jun 15	31.00000 -2.20	32.94	30.55	32.62	18,736,704
15 Jun 15	33.20000 -2.40	36.16	32.75	35.50	21,708,416
12 Jun 15	35.60000 +0.49	36.94	34.75	35.40	21,665,864
11 Jun 15	35.11000 +0.50	35.99	33.70	34.12	19,305,044
10 Jun 15	34.61000 +0.13	35.42	33.53	34.00	17,637,292
09 Jun 15	34.48000 +0.32	35.83	33.30	33.50	18,726,592
08 Jun 15	34.16000 -1.79	36.37	33.30	36.01	30,074,186
05 Jun 15	35.95000 +0.31	38.68	35.88	37.00	41,886,396
04 Jun 15	35.64000 +3.24	35.64	30.26	32.51	35,290,244
03 Jun 15	32.40000 -0.55	34.06	31.63	32.30	26,875,800
02 Jun 15	32.95000 +1.00	34.29	31.40	31.90	31,573,064
01 Jun 15	31.95000 +2.14	32.20	30.06	31.00	45,443,888
29 May 15	29.81000 +2.71	29.81	25.98	27.40	46,462,648
28 May 15	27.10000 -1.50	30.84	26.80	28.60	34,353,944
27 May 15	28.60000 -0.39	29.09	28.00	29.09	23,541,492
26 May 15	28.99000 +1.03	29.33	27.33	28.05	34,201,712
25 May 15	27.96000 +0.32	28.19	27.13	27.25	24,873,426
22 May 15	27.64000 -0.62	28.26	27.10	28.26	28,318,968
21 May 15	28.26000 +1.31	28.91	26.45	27.00	38,031,176
20 May 15	26.95000 +2.44	26.96	25.10	26.80	40,220,828
12 May 15	24.51000 +0.26	24.75	23.97	24.40	16,989,472
11 May 15	24.25000 +0.80	24.29	23.59	23.69	12,143,172
08 May 15	23.45000 +0.97	23.50	22.66	23.05	10,677,999
07 May 15	22.48000 -1.42	24.08	22.40	23.95	11,605,497
06 May 15	23.90000 -0.64	25.14	23.51	24.58	11,457,142
05 May 15	24.54000 -1.40	25.67	24.25	25.67	14,921,152
04 May 15	25.94000 +1.26	26.10	24.72	24.75	23,475,236
30 Apr 15	24.68000 -0.85	25.83	24.65	25.54	12,718,365
29 Apr 15	25.53000 +1.33	25.56	23.95	23.95	17,545,888
28 Apr 15	24.20000 -1.06	25.63	24.12	25.27	15,221,197
27 Apr 15	25.26000 -0.23	26.18	24.91	25.74	17,373,480
24 Apr 15	25.49000 -0.87	26.18	25.20	25.79	19,078,058
23 Apr 15	26.36000 +0.88	26.62	25.52	25.73	29,122,684
22 Apr 15	25.48000 +0.94	25.77	24.93	24.95	19,907,664
21 Apr 15	24.54000 +0.88	24.58	23.47	23.56	13,727,648
20 Apr 15	23.66000 -0.72	24.38	23.46	24.38	14,959,721
17 Apr 15	24.38000 +0.32	24.65	24.12	24.12	13,213,076
16 Apr 15	24.06000 +0.17	24.55	23.31	23.60	10,800,927
15 Apr 15	23.89000 -1.27	25.08	23.88	25.08	13,415,584
14 Apr 15	25.16000 -0.75	25.80	24.80	25.80	17,508,314
13 Apr 15	25.91000 +0.13	26.15	25.20	25.68	19,469,396
10 Apr 15	25.78000 +1.16	25.99	24.21	24.40	19,534,638
09 Apr 15	24.62000 -0.79	25.59	23.81	25.59	20,489,732
08 Apr 15	25.41000 -1.28	26.68	25.20	26.68	25,100,510
07 Apr 15	26.69000 +0.04	27.23	26.03	26.70	25,946,068
03 Apr 15	26.65000 +0.68	27.26	25.97	26.45	32,801,168
02 Apr 15	25.97000 +0.46	26.49	25.04	26.08	37,924,048
01 Apr 15	25.51000 +1.31	26.26	24.75	24.75	32,760,820
31 Mar 15	24.20000 +0.02	24.72	24.03	24.22	16,277,270
30 Mar 15	24.18000 -0.35	24.49	24.03	24.49	16,105,688
27 Mar 15	24.53000 +0.11	24.74	24.10	24.39	13,567,925
26 Mar 15	24.42000 -0.59	25.78	24.00	24.75	30,638,712
25 Mar 15	25.01000 -0.25	25.42	24.29	24.82	29,179,912
24 Mar 15	25.26000 +2.03	25.45	23.50	23.77	44,823,524
23 Mar 15	23.23000 +0.34	23.58	22.97	23.01	21,102,184
20 Mar 15	22.89000 -0.19	23.28	22.41	22.94	17,778,924
19 Mar 15	23.08000 -0.21	24.09	22.71	23.30	26,583,298
18 Mar 15	23.29000 +0.60	23.61	22.43	22.70	24,709,920
17 Mar 15	22.69000 +0.23	23.50	22.33	22.50	23,949,202
16 Mar 15	22.46000 +0.45	22.66	21.70	22.00	16,989,844
13 Mar 15	22.01000 +0.09	22.18	21.40	21.78	15,540,522
12 Mar 15	21.92000 +0.61	22.03	20.55	21.46	19,457,532
11 Mar 15	21.31000 -0.84	22.19	21.12	22.01	16,493,140
10 Mar 15	22.15000 +0.24	22.60	21.90	22.00	15,405,069
09 Mar 15	21.91000 -0.10	22.28	21.52	21.80	14,963,221
06 Mar 15	22.01000 -1.54	23.30	21.90	23.20	32,727,238
05 Mar 15	23.55000 +1.84	23.88	21.44	21.66	43,379,772
04 Mar 15	21.71000 -0.13	22.18	21.52	21.85	20,053,340
03 Mar 15	21.84000 -0.96	23.16	21.74	22.22	35,488,416
02 Mar 15	22.80000 +0.95	23.45	21.80	21.89	48,906,668
27 Feb 15	21.85000 +0.29	21.92	21.00	21.58	35,600,960
26 Feb 15	21.56000 +1.56	22.00	19.81	19.98	55,509,924
25 Feb 15	20.00000 -0.78	21.48	19.85	21.47	38,322,612
17 Feb 15	20.78000 +1.89	20.78	18.96	19.18	42,966,988
16 Feb 15	18.89000 +1.11	19.25	17.78	17.78	28,743,588
13 Feb 15	17.78000 +0.31	17.83	17.38	17.56	9,889,946
12 Feb 15	17.47000 +0.04	17.53	17.25	17.39	5,136,459
11 Feb 15	17.43000 +0.45	17.51	17.12	17.20	6,028,413
10 Feb 15	16.98000 +0.34	17.06	16.65	16.65	3,140,192
09 Feb 15	16.64000 -0.37	17.13	16.60	16.84	4,647,889
06 Feb 15	17.01000 -0.68	17.76	16.95	17.76	7,064,684
05 Feb 15	17.69000 -0.33	18.21	17.65	18.20	8,913,535
04 Feb 15	18.02000 +0.00	18.34	18.01	18.05	8,314,230
03 Feb 15	18.02000 +0.25	18.02	17.77	17.85	6,199,884
02 Feb 15	17.77000 +0.04	17.95	17.25	17.55	6,323,070
30 Jan 15	17.73000 -0.37	18.47	17.68	18.26	9,165,296
29 Jan 15	18.10000 -0.65	18.50	18.02	18.50	13,266,306
28 Jan 15	18.75000 +0.58	19.29	18.21	18.54	34,660,316
27 Jan 15	18.17000 +0.62	18.17	17.44	17.70	19,221,272
26 Jan 15	17.55000 +0.30	17.60	17.20	17.30	8,311,314
23 Jan 15	17.25000 -0.35	17.86	17.23	17.75	11,758,876
22 Jan 15	17.60000 +0.56	17.60	17.00	17.06	15,147,625
21 Jan 15	17.04000 +0.35	17.14	16.61	16.69	9,744,197
20 Jan 15	16.69000 +0.49	16.77	16.25	16.25	7,675,116
19 Jan 15	16.20000 -0.76	17.14	15.78	16.65	9,096,898
16 Jan 15	16.96000 +0.16	17.04	16.60	16.79	5,327,170
15 Jan 15	16.80000 -0.16	17.29	16.70	16.96	6,610,950
14 Jan 15	16.96000 -0.49	17.50	16.93	17.40	11,310,960
13 Jan 15	17.45000 +0.87	17.48	16.65	16.80	18,816,678
12 Jan 15	16.58000 +0.67	17.38	15.54	15.90	16,349,485
09 Jan 15	15.91000 +0.10	16.29	15.83	15.91	7,202,547
08 Jan 15	15.81000 -0.24	16.13	15.58	16.05	5,565,435
07 Jan 15	16.05000 -0.14	16.50	15.90	16.19	7,992,009
06 Jan 15	16.19000 +0.21	16.30	15.66	15.89	9,341,199
05 Jan 15	15.98000 +0.90	16.00	14.93	15.00	12,438,713
31 Dec 14	15.08000 -0.83	15.96	14.51	15.61	16,721,826
30 Dec 14	15.91000 -1.02	16.88	15.60	16.88	12,931,716
29 Dec 14	16.93000 -0.68	17.58	16.87	17.58	7,133,572
26 Dec 14	17.61000 +0.07	17.80	17.48	17.60	4,676,833
25 Dec 14	17.54000 +0.05	17.63	17.37	17.55	3,371,955
24 Dec 14	17.49000 +0.17	17.57	17.31	17.36	3,235,585
23 Dec 14	17.32000 +0.17	17.64	17.16	17.16	3,952,357
22 Dec 14	17.15000 -0.91	18.00	17.09	17.90	8,191,061
19 Dec 14	18.06000 -0.19	18.31	17.84	18.10	6,644,020
18 Dec 14	18.25000 -0.19	18.88	18.17	18.41	8,961,408
17 Dec 14	18.44000 -0.15	18.59	18.02	18.55	8,263,808
16 Dec 14	18.59000 -0.27	18.88	18.50	18.85	6,729,447
15 Dec 14	18.86000 -0.14	18.96	18.64	18.90	6,761,594
12 Dec 14	19.00000 +0.28	19.15	18.52	18.71	8,667,048
11 Dec 14	18.72000 +0.24	18.87	18.24	18.51	7,583,640
10 Dec 14	18.48000 +0.58	18.50	17.72	17.81	9,217,706
09 Dec 14	17.90000 -1.44	19.18	17.86	19.18	19,879,636
08 Dec 14	19.34000 -0.46	20.14	19.21	19.59	18,011,794
05 Dec 14	19.80000 -1.09	20.97	19.00	20.89	17,583,428
04 Dec 14	20.89000 +0.01	21.49	20.50	20.86	20,142,156
03 Dec 14	20.88000 +0.80	21.66	19.59	20.00	23,984,938
02 Dec 14	20.08000 -0.02	20.27	19.91	20.00	8,758,399
01 Dec 14	20.10000 -0.34	20.58	19.93	20.49	8,721,887
28 Nov 14	20.44000 -0.06	20.96	20.08	20.30	18,443,694
27 Nov 14	20.50000 +1.29	21.00	19.27	19.27	24,746,032
26 Nov 14	19.21000 -0.29	19.58	19.06	19.53	9,178,088
25 Nov 14	19.50000 +0.73	19.56	18.60	18.80	14,365,189
24 Nov 14	18.77000 +0.26	18.89	18.54	18.74	6,405,700
21 Nov 14	18.51000 +0.09	18.57	18.37	18.38	3,574,953
20 Nov 14	18.42000 -0.19	18.69	18.40	18.62	3,896,900
19 Nov 14	18.61000 -0.24	18.90	18.41	18.79	5,055,623
18 Nov 14	18.85000 +0.05	19.15	18.68	18.85	6,574,107
17 Nov 14	18.80000 +0.04	19.21	18.50	18.77	9,929,463
14 Nov 14	18.76000 +1.01	19.36	17.78	17.80	15,933,246
13 Nov 14	17.75000 -0.33	18.08	17.52	18.07	5,880,704
12 Nov 14	18.08000 +0.36	18.19	17.66	17.73	4,101,495
11 Nov 14	17.72000 -0.52	18.34	17.60	18.27	6,590,204
10 Nov 14	18.24000 -0.22	18.54	17.99	18.47	7,098,242
07 Nov 14	18.46000 -0.78	19.21	18.40	19.21	8,999,601
06 Nov 14	19.24000 +0.24	19.37	18.79	18.99	9,197,682
04 Nov 14	19.00000 +0.13	19.06	18.72	18.86	6,308,211
03 Nov 14	18.87000 +0.24	18.94	18.58	18.62	5,171,837
31 Oct 14	18.63000 -0.20	18.91	18.40	18.76	4,278,860
30 Oct 14	18.83000 -0.19	19.11	18.75	19.03	4,716,866
29 Oct 14	19.02000 +0.26	19.15	18.61	18.86	6,953,108
28 Oct 14	18.76000 +0.44	18.78	18.33	18.33	4,190,959
27 Oct 14	18.32000 +0.15	18.40	17.95	17.95	2,776,774
24 Oct 14	18.17000 -0.13	18.40	18.09	18.30	4,318,579
23 Oct 14	18.30000 -0.65	18.98	18.18	18.80	7,120,206
22 Oct 14	18.95000 -0.86	19.95	18.78	19.78	11,023,389
21 Oct 14	19.81000 -0.84	20.63	19.80	20.63	8,850,796
20 Oct 14	20.65000 +0.42	20.68	20.02	20.30	12,967,778
17 Oct 14	20.23000 -0.09	20.42	19.60	20.21	10,389,260
16 Oct 14	20.32000 +0.19	20.68	19.73	19.98	14,987,563
15 Oct 14	20.13000 +0.10	20.17	19.63	20.04	7,240,563
14 Oct 14	20.03000 +0.10	20.18	19.80	19.87	5,234,409
13 Oct 14	19.93000 -0.41	20.22	19.67	20.22	5,296,881
10 Oct 14	20.34000 -0.45	20.79	20.25	20.79	7,018,989
09 Oct 14	20.79000 +0.67	20.84	20.23	20.23	12,311,718
08 Oct 14	20.12000 +0.36	20.16	19.70	19.87	7,037,106
30 Sep 14	19.76000 +0.19	19.86	19.60	19.66	5,246,835
29 Sep 14	19.57000 +0.07	19.72	19.41	19.52	4,987,384
26 Sep 14	19.50000 -0.22	19.85	19.41	19.55	6,002,154
25 Sep 14	19.72000 +0.41	19.75	19.20	19.20	8,841,159
24 Sep 14	19.31000 +0.42	19.50	18.69	18.89	7,050,949
23 Sep 14	18.89000 +0.15	18.97	18.74	18.74	3,718,105
22 Sep 14	18.74000 -0.44	19.20	18.60	19.18	5,006,666
19 Sep 14	19.18000 +0.29	19.36	18.81	18.90	6,122,770
18 Sep 14	18.89000 +0.00	18.96	18.38	18.70	6,914,807
17 Sep 14	18.89000 -1.10	19.95	18.18	19.93	17,082,120
16 Sep 14	19.99000 -0.83	21.15	19.90	20.82	7,757,313
15 Sep 14	20.82000 -0.24	21.16	20.68	21.06	4,738,749
12 Sep 14	21.06000 +0.46	21.08	20.49	20.58	5,140,922
11 Sep 14	20.60000 -0.24	21.01	20.52	20.85	6,357,138
10 Sep 14	20.84000 -0.39	21.14	20.78	21.10	6,291,167
09 Sep 14	21.23000 +0.13	21.25	20.96	21.10	5,420,468
05 Sep 14	21.10000 -0.13	21.40	20.98	21.24	6,587,132
04 Sep 14	21.23000 -0.28	21.65	21.20	21.52	6,640,279
03 Sep 14	21.51000 +0.14	21.59	21.17	21.35	6,382,043
02 Sep 14	21.37000 +0.25	21.45	20.51	20.90	6,800,675
01 Sep 14	21.12000 +0.24	21.28	20.80	20.89	4,040,760
29 Aug 14	20.88000 +0.21	20.98	20.58	20.66	2,210,446
28 Aug 14	20.67000 -0.47	21.15	20.48	21.15	4,300,407
27 Aug 14	21.14000 +0.00	21.40	21.00	21.12	3,627,940
26 Aug 14	21.14000 -1.13	22.47	20.78	22.27	8,895,943
25 Aug 14	22.27000 +0.44	23.00	22.19	22.20	8,531,310
22 Aug 14	21.83000 +0.21	21.89	21.30	21.58	5,484,887
21 Aug 14	21.62000 -0.67	22.50	20.83	22.26	6,556,328
20 Aug 14	22.29000 -0.27	22.72	22.27	22.56	4,199,215
19 Aug 14	22.56000 -0.02	22.86	22.27	22.59	7,044,936
18 Aug 14	22.58000 +0.45	22.66	22.10	22.12	6,375,882
15 Aug 14	22.13000 +0.33	22.27	21.61	21.76	3,912,155
14 Aug 14	21.80000 -0.07	22.25	21.80	21.90	4,650,636
13 Aug 14	21.87000 -0.36	22.40	21.50	22.29	6,797,654
12 Aug 14	22.23000 -0.55	22.68	22.18	22.68	8,204,039
11 Aug 14	22.78000 -0.12	22.95	22.28	22.60	7,577,387
08 Aug 14	22.90000 +0.28	23.03	22.11	22.62	7,742,190
07 Aug 14	22.62000 -0.32	23.37	22.61	22.99	7,868,260
06 Aug 14	22.94000 -0.20	23.15	22.50	23.15	6,949,064
05 Aug 14	23.14000 +0.79	23.54	22.15	22.35	10,211,059
04 Aug 14	22.35000 +0.34	22.48	21.78	22.00	7,195,529
01 Aug 14	22.01000 -0.49	23.12	21.88	22.36	9,457,238
31 Jul 14	22.50000 -0.03	23.30	21.80	22.30	13,600,940
30 Jul 14	22.53000 +1.74	22.87	20.44	20.58	18,489,876
29 Jul 14	20.79000 +0.72	21.18	19.67	20.08	14,490,013
28 Jul 14	20.07000 +0.38	20.39	19.56	19.62	10,654,052
25 Jul 14	19.69000 +0.55	20.03	19.16	19.29	6,913,286
24 Jul 14	19.14000 -0.39	19.70	18.50	19.50	5,974,441
23 Jul 14	19.53000 -0.34	19.95	19.28	19.90	8,263,572
22 Jul 14	19.87000 +1.13	20.28	18.74	18.74	14,400,999
21 Jul 14	18.74000 -0.06	19.26	18.41	18.78	4,220,561
18 Jul 14	18.80000 +0.33	19.24	18.30	18.43	6,965,000
17 Jul 14	18.47000 -0.28	18.70	18.15	18.45	5,275,050
16 Jul 14	18.75000 -1.13	19.58	17.90	19.50	15,610,686
15 Jul 14	19.88000 -0.57	20.38	19.50	20.30	11,683,684
14 Jul 14	20.45000 +1.15	20.82	19.19	19.45	15,815,762
11 Jul 14	19.30000 +0.15	19.65	18.80	18.93	7,224,395
10 Jul 14	19.15000 +0.20	19.68	18.74	19.15	9,290,143
09 Jul 14	18.95000 -0.39	19.88	18.87	19.00	14,216,977
08 Jul 14	19.34000 +0.86	19.39	17.88	18.30	15,382,909
07 Jul 14	18.48000 +0.03	19.19	18.29	18.45	9,902,579
04 Jul 14	18.45000 -18.05	19.60	17.58	18.18	14,285,972
03 Jul 14	36.50000 -0.32	37.67	36.21	36.89	3,867,225
02 Jul 14	36.82000 +0.82	36.98	35.42	36.18	4,020,495
01 Jul 14	36.00000 +0.00	37.87	35.59	35.94	7,071,419
30 Jun 14	36.00000 +0.16	36.00	34.78	35.74	3,985,805
27 Jun 14	35.84000 +2.18	36.80	33.85	34.40	7,470,764
26 Jun 14	33.66000 +0.91	33.90	32.31	32.66	3,642,628
25 Jun 14	32.75000 -0.49	33.20	31.88	33.20	3,248,043
24 Jun 14	33.24000 +1.01	34.27	32.23	32.55	5,500,380
23 Jun 14	32.23000 +1.85	33.40	30.43	30.47	6,392,094
20 Jun 14	30.38000 +0.73	30.70	29.32	29.80	1,867,987
19 Jun 14	29.65000 -1.36	31.35	28.68	30.95	3,136,800
18 Jun 14	31.01000 -0.05	31.68	30.84	31.00	2,864,667
17 Jun 14	31.06000 -0.67	32.43	31.00	31.74	4,424,065
16 Jun 14	31.73000 -1.12	32.65	31.70	32.50	6,403,511
13 Jun 14	32.85000 +2.99	32.85	29.63	29.75	8,425,448
12 Jun 14	29.86000 -0.67	30.69	29.82	30.50	2,775,060
11 Jun 14	30.53000 +0.04	30.56	29.81	30.10	3,024,642
10 Jun 14	30.49000 +0.58	30.70	28.72	29.93	5,034,958
09 Jun 14	29.91000 -3.09	33.00	29.70	33.00	8,974,768
10 Mar 14	33.00000 -2.20	35.20	32.75	34.00	5,596,195
07 Mar 14	35.20000 +0.30	37.88	34.17	34.39	6,465,817
06 Mar 14	34.90000 -0.88	35.58	33.40	35.06	7,256,225
05 Mar 14	35.78000 -0.95	36.50	34.83	36.20	8,339,058
04 Mar 14	36.73000 +2.73	37.40	33.20	33.22	13,065,828
03 Mar 14	34.00000 +1.42	35.20	32.50	34.29	10,680,513
28 Feb 14	32.58000 +2.96	32.58	28.90	29.00	10,754,856
27 Feb 14	29.62000 +0.82	31.30	28.80	28.80	10,000,752
26 Feb 14	28.80000 +2.04	29.14	26.40	26.40	9,242,066
25 Feb 14	26.76000 -2.08	29.65	25.96	28.87	8,474,053
24 Feb 14	28.84000 +0.18	28.90	27.82	28.60	3,031,213
21 Feb 14	28.66000 +0.38	28.78	28.00	28.27	3,240,196
20 Feb 14	28.28000 -1.26	29.57	28.00	29.45	5,136,647
19 Feb 14	29.54000 -0.16	29.75	28.87	29.47	4,622,808
18 Feb 14	29.70000 -1.15	30.79	29.35	30.79	8,519,146
17 Feb 14	30.85000 +0.07	31.88	30.00	31.10	6,562,897
14 Feb 14	30.78000 +0.24	30.80	29.77	30.18	4,129,529
13 Feb 14	30.54000 +0.44	32.20	29.80	29.90	8,986,041
12 Feb 14	30.10000 +0.25	32.00	28.81	29.70	9,712,492
11 Feb 14	29.85000 +1.00	31.18	28.15	29.99	16,123,552
10 Feb 14	28.85000 +2.62	28.85	26.40	26.40	8,813,214
07 Feb 14	26.23000 +1.11	26.38	24.76	24.99	3,708,920
30 Jan 14	25.12000 -0.43	25.78	25.10	25.69	1,293,852
29 Jan 14	25.55000 +0.66	25.60	24.72	25.17	2,428,853
28 Jan 14	24.89000 -0.29	25.68	24.68	25.34	2,214,682
27 Jan 14	25.18000 +0.09	25.81	24.69	24.87	3,352,317
24 Jan 14	25.09000 +0.34	26.28	24.65	24.69	5,161,855
23 Jan 14	24.75000 -0.20	25.19	24.68	24.93	2,392,685
22 Jan 14	24.95000 +0.14	25.09	24.64	24.85	2,798,068
21 Jan 14	24.81000 +0.51	25.15	24.35	24.35	2,857,620
20 Jan 14	24.30000 -0.30	24.79	24.08	24.41	2,562,603
17 Jan 14	24.60000 -0.21	24.81	24.25	24.44	3,705,001
16 Jan 14	24.81000 +1.86	25.25	22.82	22.99	7,711,309
15 Jan 14	22.95000 +0.24	23.10	22.51	22.71	1,912,025
14 Jan 14	22.71000 -0.44	23.20	22.20	22.94	1,684,268
13 Jan 14	23.15000 -0.47	23.95	22.98	23.69	1,909,798
10 Jan 14	23.62000 +0.23	24.08	23.03	23.28	2,656,811
09 Jan 14	23.39000 -0.42	23.86	23.38	23.81	1,503,115
08 Jan 14	23.81000 +0.43	23.83	23.31	23.40	2,164,456
07 Jan 14	23.38000 +0.72	23.38	22.47	22.65	1,130,162
06 Jan 14	22.66000 -0.61	23.34	22.55	23.27	1,241,228
03 Jan 14	23.27000 -0.44	23.68	23.12	23.68	966,970
02 Jan 14	23.71000 +0.27	23.80	23.02	23.33	1,678,714
31 Dec 13	23.44000 +0.07	23.59	23.22	23.22	992,875
30 Dec 13	23.37000 -0.06	23.47	23.18	23.42	930,058
27 Dec 13	23.43000 +0.91	23.49	22.52	22.52	1,851,102
26 Dec 13	22.52000 -0.22	22.87	22.30	22.80	707,656
25 Dec 13	22.74000 +0.64	22.77	22.10	22.10	1,133,594
24 Dec 13	22.10000 -0.12	22.42	21.90	22.03	832,933
23 Dec 13	22.22000 +0.42	22.25	21.61	21.81	774,692
20 Dec 13	21.80000 -0.71	22.66	21.64	22.43	1,163,768
19 Dec 13	22.51000 -0.30	22.98	22.41	22.98	801,560
18 Dec 13	22.81000 +0.38	22.96	22.37	22.44	859,078
17 Dec 13	22.43000 -0.07	22.67	22.31	22.48	1,060,092
16 Dec 13	22.50000 -0.90	23.54	22.50	23.48	1,723,245
13 Dec 13	23.40000 -0.15	23.73	23.27	23.45	1,268,783
12 Dec 13	23.55000 +0.24	23.95	23.51	23.60	2,019,484
11 Dec 13	23.31000 -0.61	23.80	23.19	23.70	2,644,325
10 Dec 13	23.92000 +1.02	24.18	22.81	23.17	5,187,592
09 Dec 13	22.90000 -0.10	23.42	22.80	23.40	2,071,079
06 Dec 13	23.00000 -0.26	23.66	22.81	23.15	2,396,882
05 Dec 13	23.26000 -0.01	23.66	23.03	23.27	2,101,583
04 Dec 13	23.27000 +0.71	23.61	22.40	22.60	3,466,312
03 Dec 13	22.56000 +0.94	22.83	21.41	21.53	2,083,035
02 Dec 13	21.62000 -0.92	22.31	21.41	21.90	1,794,130
29 Nov 13	22.54000 -0.04	22.77	22.34	22.41	1,298,808
28 Nov 13	22.58000 +0.63	22.98	21.96	22.00	2,816,048
27 Nov 13	21.95000 +0.52	22.20	21.33	21.53	1,416,143
26 Nov 13	21.43000 +0.08	21.55	21.22	21.35	714,361
25 Nov 13	21.35000 -0.35	21.70	21.35	21.67	1,154,469
22 Nov 13	21.70000 +0.02	21.78	21.54	21.78	1,197,214
21 Nov 13	21.68000 -0.05	21.70	21.34	21.68	1,110,707
20 Nov 13	21.73000 +0.51	21.88	21.31	21.33	1,993,453
19 Nov 13	21.22000 -0.03	21.34	20.95	21.30	1,249,578
18 Nov 13	21.25000 +0.43	21.27	20.80	20.95	1,361,952
15 Nov 13	20.82000 +0.40	20.99	20.30	20.50	1,361,574
14 Nov 13	20.42000 +0.21	20.48	19.91	19.95	971,304
13 Nov 13	20.21000 -0.57	20.91	20.21	20.80	901,784
12 Nov 13	20.78000 -0.20	21.30	20.70	21.02	1,089,337
11 Nov 13	20.98000 +0.19	21.06	20.71	20.71	487,670
08 Nov 13	20.79000 -0.01	21.10	20.71	20.79	714,541
07 Nov 13	20.80000 -0.54	21.38	20.73	21.38	1,241,667
06 Nov 13	21.34000 -0.06	21.69	21.25	21.36	1,020,760
05 Nov 13	21.40000 +0.28	21.46	21.00	21.09	938,521
04 Nov 13	21.12000 +0.00	21.38	20.92	21.18	719,417
01 Nov 13	21.12000 +0.17	21.49	20.76	20.80	777,460
31 Oct 13	20.95000 -0.65	21.60	20.95	21.60	1,202,215
30 Oct 13	21.60000 +0.15	21.63	21.02	21.60	1,137,363
29 Oct 13	21.45000 -1.04	22.78	20.75	22.56	2,343,037
28 Oct 13	22.49000 +0.34	22.68	21.90	22.15	1,678,329
25 Oct 13	22.15000 -0.44	22.50	21.96	22.33	1,647,316
24 Oct 13	22.59000 +0.59	22.63	21.76	22.08	2,470,251
23 Oct 13	22.00000 -0.45	22.68	21.91	22.55	1,595,370
22 Oct 13	22.45000 -0.15	22.79	22.37	22.63	2,651,337
21 Oct 13	22.60000 +0.55	22.70	22.03	22.28	2,511,390
18 Oct 13	22.05000 -0.26	22.38	21.80	22.32	2,295,950
17 Oct 13	22.31000 +0.07	22.63	22.24	22.25	1,717,980
16 Oct 13	22.24000 -0.88	23.06	22.08	23.02	2,906,889
15 Oct 13	23.12000 +0.04	23.38	22.80	23.01	2,687,656
14 Oct 13	23.08000 -0.14	23.58	22.85	23.49	2,406,121
11 Oct 13	23.22000 -0.23	23.70	23.10	23.52	3,379,604
10 Oct 13	23.45000 -0.44	24.16	23.33	23.89	2,664,294
09 Oct 13	23.89000 +0.10	24.18	23.60	23.70	2,428,035
08 Oct 13	23.79000 +0.38	23.85	23.01	23.20	2,094,104
30 Sep 13	23.41000 +0.21	23.52	23.20	23.21	1,087,936
27 Sep 13	23.20000 +0.08	23.41	23.04	23.10	961,062
26 Sep 13	23.12000 -0.13	23.55	23.10	23.33	1,614,746
25 Sep 13	23.25000 -0.10	23.67	22.96	22.99	2,196,229
24 Sep 13	23.35000 +0.33	23.58	22.97	23.20	2,915,836
23 Sep 13	23.02000 +0.64	23.06	22.38	22.38	2,088,054
18 Sep 13	22.38000 +0.06	22.68	21.56	22.56	2,693,844
17 Sep 13	22.32000 -0.69	23.18	22.28	23.01	1,786,191
16 Sep 13	23.01000 -0.17	23.36	22.86	22.86	1,521,953
13 Sep 13	23.18000 -0.47	23.99	22.94	23.73	2,571,438
12 Sep 13	23.65000 -0.61	24.19	23.62	23.80	2,507,003
11 Sep 13	24.26000 +0.46	24.49	23.50	23.70	4,172,266
10 Sep 13	23.80000 -0.10	24.09	23.58	23.90	2,025,189
09 Sep 13	23.90000 +0.15	23.99	23.53	23.85	3,041,096
06 Sep 13	23.75000 +0.82	23.85	22.85	22.95	3,270,804
05 Sep 13	22.93000 +0.00	23.29	22.72	22.91	1,749,591
04 Sep 13	22.93000 -0.59	23.50	22.80	23.49	2,582,054
03 Sep 13	23.52000 +0.45	23.64	23.11	23.22	2,348,840
02 Sep 13	23.07000 -0.03	23.35	22.56	23.10	2,109,771
30 Aug 13	23.10000 -0.84	24.28	22.79	23.90	2,699,003
29 Aug 13	23.94000 -0.71	24.84	23.88	24.66	2,283,179
28 Aug 13	24.65000 -0.48	25.12	24.50	25.00	2,209,738
27 Aug 13	25.13000 -0.10	25.60	25.02	25.05	2,397,439
26 Aug 13	25.23000 +0.11	25.72	24.64	25.06	3,667,540
23 Aug 13	25.12000 +0.26	25.29	24.21	24.89	3,934,644
22 Aug 13	24.86000 +0.52	24.97	24.09	24.33	2,688,904
21 Aug 13	24.34000 +0.07	24.48	24.10	24.10	1,134,320
20 Aug 13	24.27000 -0.38	24.76	23.95	24.50	2,699,779
19 Aug 13	24.65000 +0.65	24.73	23.70	23.80	2,336,637
16 Aug 13	24.00000 -0.33	24.80	24.00	24.20	2,066,942
15 Aug 13	24.33000 -0.36	24.73	24.28	24.54	2,028,832
14 Aug 13	24.69000 -0.81	25.51	24.45	25.50	3,580,647
13 Aug 13	25.50000 +0.20	26.43	25.01	25.13	5,555,199
12 Aug 13	25.30000 +0.99	25.43	23.98	24.46	5,226,276
09 Aug 13	24.31000 +0.45	24.75	23.98	24.10	4,115,092
08 Aug 13	23.86000 -0.19	24.48	23.75	24.10	2,187,946
07 Aug 13	24.05000 -0.84	25.00	23.95	24.89	3,159,290
06 Aug 13	24.89000 +0.07	25.17	24.50	24.96	2,942,459
05 Aug 13	24.82000 +0.15	25.39	24.57	24.95	4,206,270
02 Aug 13	24.67000 +0.55	25.19	24.00	24.38	5,199,692
01 Aug 13	24.12000 +0.67	24.18	23.40	23.46	2,772,440
31 Jul 13	23.45000 -0.19	23.86	23.16	23.68	2,280,559
30 Jul 13	23.64000 +0.14	23.99	22.80	23.53	3,041,211
29 Jul 13	23.50000 -0.35	24.52	23.45	24.01	3,395,606
26 Jul 13	23.85000 -0.23	24.25	23.30	24.18	4,456,584
25 Jul 13	24.08000 +0.68	24.46	23.20	23.41	7,325,794
24 Jul 13	23.40000 +0.33	23.44	22.73	22.88	4,238,203
23 Jul 13	23.07000 +0.80	23.10	22.34	22.35	4,896,284
22 Jul 13	22.27000 +0.57	22.28	21.40	21.53	1,607,271
19 Jul 13	21.70000 -0.99	22.89	21.50	22.50	3,120,041
18 Jul 13	22.69000 +0.08	23.39	22.28	22.60	3,287,429
17 Jul 13	22.61000 -0.87	23.40	22.32	23.00	3,991,590
16 Jul 13	23.48000 +0.45	23.99	22.91	22.92	3,997,786
15 Jul 13	23.03000 +0.56	23.16	22.66	22.66	3,581,443
12 Jul 13	22.47000 -0.42	23.20	22.47	22.73	3,795,779
11 Jul 13	22.89000 +0.63	23.69	21.85	22.00	7,405,270
10 Jul 13	22.26000 +1.28	22.35	21.00	21.10	4,364,376
09 Jul 13	20.98000 +0.07	21.20	20.23	20.80	2,171,299
08 Jul 13	20.91000 -0.99	21.65	20.65	21.12	3,575,670
05 Jul 13	21.90000 -0.95	22.75	21.90	22.48	5,556,492
04 Jul 13	22.85000 +1.78	23.18	20.70	20.80	8,767,097
03 Jul 13	21.07000 +0.02	21.43	20.13	20.90	4,063,928
02 Jul 13	21.05000 +0.83	21.20	20.13	20.23	4,131,030
01 Jul 13	20.22000 +0.82	20.30	19.22	19.40	3,216,937
28 Jun 13	19.40000 -0.28	20.00	19.01	19.48	2,286,114
27 Jun 13	19.68000 -0.19	20.79	19.51	19.89	5,034,770
26 Jun 13	19.87000 +0.49	20.07	19.03	19.15	4,267,085
25 Jun 13	19.38000 +0.06	19.47	17.39	18.97	4,539,641
24 Jun 13	19.32000 -2.15	21.54	19.32	21.50	3,656,629
21 Jun 13	21.47000 -0.63	21.94	20.81	21.33	2,270,504
20 Jun 13	22.10000 -1.28	23.09	22.05	23.00	2,296,400
19 Jun 13	23.38000 +0.61	23.45	22.67	22.80	3,119,063
18 Jun 13	22.77000 -0.57	23.37	22.15	23.37	3,717,421
17 Jun 13	23.34000 +0.05	23.94	23.03	23.36	2,771,276
14 Jun 13	23.29000 +0.27	23.55	22.93	23.04	3,156,988
13 Jun 13	23.02000 -2.38	24.43	22.86	24.42	4,867,772
07 Jun 13	25.40000 +0.07	26.41	24.55	25.50	6,517,079
06 Jun 13	25.33000 +0.45	25.87	24.06	24.52	5,701,860
05 Jun 13	24.88000 +0.24	25.75	24.45	24.50	4,910,192
04 Jun 13	24.64000 +0.36	24.75	24.00	24.15	2,783,122
03 Jun 13	24.28000 -0.80	25.02	24.06	25.00	3,316,834
31 May 13	25.08000 -0.13	25.50	24.67	25.21	3,408,758
30 May 13	25.21000 -0.79	25.80	24.82	25.53	4,990,914
29 May 13	26.00000 +1.07	27.15	24.79	24.90	7,962,382
28 May 13	24.93000 -0.78	25.60	24.35	25.50	5,790,407
27 May 13	25.71000 +0.16	25.79	24.56	25.20	8,991,893
24 May 13	25.55000 +0.44	26.00	25.01	25.21	4,270,256
23 May 13	25.11000 -0.36	26.18	24.84	25.20	4,427,338
22 May 13	25.47000 -0.92	26.20	25.43	26.17	4,764,268
21 May 13	26.39000 -0.18	26.62	25.55	26.25	5,718,159
20 May 13	26.57000 +1.57	26.57	24.80	24.81	11,764,346
17 May 13	25.00000 +1.38	25.51	23.95	24.23	15,504,174
16 May 13	23.62000 +2.15	23.62	21.60	21.60	6,908,906
15 May 13	21.47000 +0.29	21.48	21.03	21.18	2,409,648
14 May 13	21.18000 -0.05	21.40	20.62	21.26	2,499,905
13 May 13	21.23000 -0.51	21.72	20.90	21.72	3,516,694
10 May 13	21.74000 -0.25	22.61	21.44	21.79	4,509,674
09 May 13	21.99000 +1.10	22.26	20.89	21.02	6,673,857
08 May 13	20.89000 +0.34	21.20	20.60	20.64	3,598,281
07 May 13	20.55000 -0.10	20.96	20.36	20.70	3,494,756
06 May 13	20.65000 +0.73	21.00	20.10	20.21	5,255,812
03 May 13	19.92000 +0.77	20.56	19.15	19.15	4,721,104
02 May 13	19.15000 +0.40	19.24	18.20	18.71	1,662,492
26 Apr 13	18.75000 -0.25	19.25	18.72	19.08	1,292,924
25 Apr 13	19.00000 -0.30	19.55	18.92	19.35	1,866,074
24 Apr 13	19.30000 +0.52	19.49	18.78	18.82	1,993,624
23 Apr 13	18.78000 -0.68	19.45	18.72	19.45	2,011,436
22 Apr 13	19.46000 +0.39	19.52	18.90	18.95	1,940,495
19 Apr 13	19.07000 +0.57	19.22	18.53	18.53	1,998,900
18 Apr 13	18.50000 -0.28	18.95	18.41	18.57	1,003,751
17 Apr 13	18.78000 +0.12	18.96	18.52	18.70	1,037,471
16 Apr 13	18.66000 +0.56	18.68	17.67	17.99	1,004,017
15 Apr 13	18.10000 -0.31	18.27	18.05	18.11	735,746
12 Apr 13	18.41000 -0.53	18.97	18.36	18.89	954,071
11 Apr 13	18.94000 +0.02	19.20	18.85	18.95	1,247,403
10 Apr 13	18.92000 -0.07	19.25	18.77	18.89	1,362,182
09 Apr 13	18.99000 +0.40	19.10	18.51	18.59	1,837,619
08 Apr 13	18.59000 +0.33	18.65	17.84	18.00	1,048,073
03 Apr 13	18.26000 -0.08	18.43	18.01	18.20	851,619
02 Apr 13	18.34000 -0.04	18.66	18.30	18.38	1,250,161
01 Apr 13	18.38000 +0.23	18.68	18.19	18.20	1,016,370
29 Mar 13	18.15000 -0.13	18.45	18.15	18.22	955,812
28 Mar 13	18.28000 -0.93	18.99	18.27	18.99	1,773,407
27 Mar 13	19.21000 +0.38	19.70	18.75	18.82	2,604,747
26 Mar 13	18.83000 -0.32	19.17	18.55	19.17	1,676,085
25 Mar 13	19.15000 +0.24	19.19	18.86	18.86	1,166,330
22 Mar 13	18.91000 -0.19	19.11	18.81	19.10	1,389,750
21 Mar 13	19.10000 +0.21	19.37	18.83	18.83	1,817,389
20 Mar 13	18.89000 +0.51	18.92	18.35	18.39	1,884,900
19 Mar 13	18.38000 +0.11	18.44	17.83	18.27	1,821,344
18 Mar 13	18.27000 -0.88	19.00	17.83	18.90	3,043,099
15 Mar 13	19.15000 -0.14	19.56	18.90	19.41	2,152,221
14 Mar 13	19.29000 +0.14	19.78	19.21	19.39	2,541,170
13 Mar 13	19.15000 -0.74	19.56	19.00	19.56	4,334,604
12 Mar 13	19.89000 -2.19	22.07	19.87	22.00	8,409,205
11 Mar 13	22.08000 +0.45	22.36	21.50	21.57	5,553,585
08 Mar 13	21.63000 +0.06	21.98	21.40	21.49	2,517,765
07 Mar 13	21.57000 -0.10	21.90	21.28	21.45	3,315,530
06 Mar 13	21.67000 +0.82	21.85	20.87	20.88	3,041,835
05 Mar 13	20.85000 +0.23	20.89	20.50	20.64	1,972,075
04 Mar 13	20.62000 -0.97	21.40	20.37	21.37	2,308,714
01 Mar 13	21.59000 +0.11	21.86	21.25	21.60	2,762,020
28 Feb 13	21.48000 +1.07	21.73	20.41	20.46	3,790,204
27 Feb 13	20.41000 +0.28	20.56	20.20	20.20	1,137,695
26 Feb 13	20.13000 -0.83	20.85	20.11	20.85	2,611,923
25 Feb 13	20.96000 -0.18	21.26	20.80	21.11	1,418,095
22 Feb 13	21.14000 +0.21	21.51	20.92	20.97	1,932,226
21 Feb 13	20.93000 -0.82	21.52	20.75	21.45	2,677,501
20 Feb 13	21.75000 +0.37	21.87	21.10	21.40	2,401,710
19 Feb 13	21.38000 -0.56	22.09	21.15	22.00	2,339,938
18 Feb 13	21.94000 +0.46	22.08	21.61	21.67	3,163,523
08 Feb 13	21.48000 +0.23	21.64	21.21	21.40	1,695,795
07 Feb 13	21.25000 -0.43	21.80	21.10	21.71	2,283,331
06 Feb 13	21.68000 +0.05	21.99	21.60	21.65	1,926,939
05 Feb 13	21.63000 -0.31	22.00	21.55	21.86	3,125,158
04 Feb 13	21.94000 +0.75	21.98	21.35	21.35	4,676,748
01 Feb 13	21.19000 -0.30	21.46	21.10	21.46	2,309,838
31 Jan 13	21.49000 +0.10	21.92	21.22	21.22	3,577,877
30 Jan 13	21.39000 +0.29	21.59	20.91	21.20	3,770,219
29 Jan 13	21.10000 +0.31	21.24	20.52	20.79	2,844,452
28 Jan 13	20.79000 +0.13	20.92	20.35	20.37	2,298,723
25 Jan 13	20.66000 +0.95	20.97	19.59	19.59	2,951,261
24 Jan 13	19.71000 -0.59	20.70	19.62	20.13	2,638,293
23 Jan 13	20.30000 -0.35	20.60	19.95	20.50	2,105,222
22 Jan 13	20.65000 -0.83	21.38	20.49	21.25	2,922,978
21 Jan 13	21.48000 +0.82	21.65	20.67	20.67	4,082,352
18 Jan 13	20.66000 +0.22	20.80	20.40	20.46	1,669,033
17 Jan 13	20.44000 -0.56	21.22	20.44	21.22	2,162,466
16 Jan 13	21.00000 +0.05	21.37	20.61	20.85	3,943,438
15 Jan 13	20.95000 +0.44	21.18	20.52	20.52	3,746,381
14 Jan 13	20.51000 +0.76	20.59	19.64	19.78	3,040,169
11 Jan 13	19.75000 -0.95	20.78	19.70	20.65	3,406,437
10 Jan 13	20.70000 -0.30	21.08	20.51	20.78	2,545,798
09 Jan 13	21.00000 +0.25	21.27	20.50	20.71	4,445,812
08 Jan 13	20.75000 +0.08	21.00	20.50	20.63	3,432,565
07 Jan 13	20.67000 -0.57	21.30	20.50	21.30	5,138,737
04 Jan 13	21.24000 +1.93	21.24	20.71	21.24	3,930,008
24 Dec 12	19.31000 +0.01	19.76	19.16	19.33	1,923,126
21 Dec 12	19.30000 -0.58	19.83	19.19	19.54	3,651,156
20 Dec 12	19.88000 +0.88	19.89	18.80	18.88	4,795,472
19 Dec 12	19.00000 +0.54	19.11	18.47	18.49	3,394,510
18 Dec 12	18.46000 +0.10	18.89	18.26	18.28	3,080,558
17 Dec 12	18.36000 +0.01	18.83	18.12	18.35	3,338,972
14 Dec 12	18.35000 +0.91	18.44	17.32	17.35	3,729,089
13 Dec 12	17.44000 -0.44	17.99	17.38	17.88	1,752,886
12 Dec 12	17.88000 +0.23	18.27	17.58	17.64	2,574,491
11 Dec 12	17.65000 -0.15	17.98	17.42	17.80	1,742,036
10 Dec 12	17.80000 +0.32	17.96	17.22	17.22	2,440,500
07 Dec 12	17.48000 +0.83	17.59	16.47	16.60	3,198,444
06 Dec 12	16.65000 -0.23	17.14	16.61	16.88	1,013,806
05 Dec 12	16.88000 +0.60	17.27	16.06	16.06	1,839,285
04 Dec 12	16.28000 +0.11	16.32	15.42	16.19	1,328,621
03 Dec 12	16.17000 -0.71	17.13	16.07	16.89	725,125
30 Nov 12	16.88000 +0.22	17.00	16.61	16.72	708,579
29 Nov 12	16.66000 -0.26	17.17	16.62	16.92	841,402
28 Nov 12	16.92000 -0.98	17.85	16.90	17.85	1,494,786
27 Nov 12	17.90000 -1.05	18.87	17.90	18.83	1,151,394
26 Nov 12	18.95000 -0.10	19.17	18.90	19.14	395,616
23 Nov 12	19.05000 -0.05	19.30	19.00	19.09	648,122
22 Nov 12	19.10000 -0.40	19.35	18.90	19.30	684,155
21 Nov 12	19.50000 +0.25	19.55	18.84	19.16	866,183
20 Nov 12	19.25000 -0.01	19.59	19.20	19.45	722,121
19 Nov 12	19.26000 +0.17	19.38	18.84	18.84	626,566
16 Nov 12	19.09000 -0.36	19.34	18.83	19.34	975,793
15 Nov 12	19.45000 -0.94	20.00	19.18	19.98	2,340,371
14 Nov 12	20.39000 +0.42	21.97	20.25	21.31	2,417,742
13 Nov 12	19.97000 -0.34	20.45	19.97	20.35	781,902
12 Nov 12	20.31000 +0.39	20.40	19.93	19.93	1,002,232
09 Nov 12	19.92000 -0.28	20.45	19.89	20.17	993,614
08 Nov 12	20.20000 -0.83	20.89	20.19	20.85	1,171,627
07 Nov 12	21.03000 +0.27	21.21	20.78	20.98	1,386,415
06 Nov 12	20.76000 -0.22	21.07	20.56	20.90	1,344,714
05 Nov 12	20.98000 -0.27	21.34	20.87	21.20	1,103,745
02 Nov 12	21.25000 -0.16	21.50	21.11	21.43	1,220,880
01 Nov 12	21.41000 +0.24	21.52	21.01	21.18	1,617,810
31 Oct 12	21.17000 +0.32	21.17	20.81	20.89	848,776
30 Oct 12	20.85000 +0.07	21.14	20.69	20.69	862,559
29 Oct 12	20.78000 -0.77	21.08	20.65	20.66	2,016,149
26 Oct 12	21.55000 +0.13	22.48	21.52	22.06	4,059,997
25 Oct 12	21.42000 +0.21	21.46	21.11	21.30	1,420,326
24 Oct 12	21.21000 -0.40	21.64	21.15	21.52	1,226,023
23 Oct 12	21.61000 +0.03	21.95	21.51	21.58	1,489,561
22 Oct 12	21.58000 -0.07	21.67	21.38	21.52	1,662,772
19 Oct 12	21.65000 -0.33	21.98	21.61	21.90	1,802,671
18 Oct 12	21.98000 +0.39	22.21	21.45	21.68	4,212,703
17 Oct 12	21.59000 +0.80	22.09	20.68	20.68	3,885,347
16 Oct 12	20.79000 -0.06	21.12	20.67	20.81	892,665
15 Oct 12	20.85000 +0.03	20.95	20.61	20.83	1,123,731
12 Oct 12	20.82000 -0.07	21.29	20.59	20.89	1,152,872
11 Oct 12	20.89000 -0.63	21.43	20.85	21.43	1,742,031
10 Oct 12	21.52000 +0.20	21.77	21.14	21.28	1,623,805
09 Oct 12	21.32000 +0.55	21.36	20.79	20.90	1,988,673
08 Oct 12	20.77000 -0.21	21.22	20.68	21.12	1,055,741
28 Sep 12	20.98000 +0.38	21.00	20.41	20.47	1,533,534
27 Sep 12	20.60000 +0.33	20.86	20.16	20.23	1,484,603
26 Sep 12	20.27000 -0.78	21.05	20.20	21.05	1,248,645
25 Sep 12	21.05000 -0.03	21.58	21.00	21.29	1,468,775
24 Sep 12	21.08000 +0.33	21.44	20.10	20.71	1,677,405
21 Sep 12	20.75000 -0.33	21.38	20.70	21.06	1,624,236
20 Sep 12	21.08000 -1.16	22.30	21.07	22.25	2,238,150
19 Sep 12	22.24000 +0.07	22.32	21.99	22.04	1,300,228
18 Sep 12	22.17000 -0.48	22.26	21.81	22.26	2,087,844
17 Sep 12	22.65000 -0.32	23.53	22.61	22.95	2,832,759
14 Sep 12	22.97000 +0.37	23.29	22.71	23.10	2,504,688
13 Sep 12	22.60000 -0.77	23.35	22.60	23.35	2,485,985
12 Sep 12	23.37000 +0.16	23.64	23.13	23.30	2,240,454
11 Sep 12	23.21000 -0.10	23.71	23.05	23.30	3,195,430
10 Sep 12	23.31000 +0.08	23.53	23.03	23.35	2,453,941
07 Sep 12	23.23000 +0.54	23.64	22.55	22.66	4,390,058
06 Sep 12	22.69000 +0.49	23.42	22.09	22.35	2,749,266
05 Sep 12	22.20000 +0.07	22.38	22.00	22.13	674,752
04 Sep 12	22.13000 -0.30	22.66	22.12	22.40	1,096,089
03 Sep 12	22.43000 +0.20	22.57	21.80	22.15	1,023,836
31 Aug 12	22.23000 -0.49	22.56	22.16	22.39	846,375
30 Aug 12	22.72000 +0.19	22.75	21.66	22.50	1,965,983
29 Aug 12	22.53000 -0.20	22.93	22.40	22.66	829,029
28 Aug 12	22.73000 -0.27	23.01	22.51	22.73	1,012,699
27 Aug 12	23.00000 -0.69	23.56	22.00	23.56	2,796,250
24 Aug 12	23.69000 -0.06	23.98	23.18	23.93	4,146,799
23 Aug 12	23.75000 +0.68	24.00	22.91	22.98	3,871,596
22 Aug 12	23.07000 -0.18	23.51	22.93	23.27	1,798,238
21 Aug 12	23.25000 +0.30	23.45	22.90	23.00	2,331,343
20 Aug 12	22.95000 +0.06	22.96	22.56	22.88	940,148
17 Aug 12	22.89000 +0.29	22.89	22.46	22.60	822,070
16 Aug 12	22.60000 +0.02	22.80	22.55	22.55	1,091,977
15 Aug 12	22.58000 -0.64	23.43	22.53	23.22	1,947,982
14 Aug 12	23.22000 -0.13	23.50	22.73	23.34	1,971,668
13 Aug 12	23.35000 -0.36	23.88	23.13	23.59	2,194,926
10 Aug 12	23.71000 -0.63	24.36	23.68	24.34	2,846,942
09 Aug 12	24.34000 +0.12	24.45	23.81	24.30	2,343,932
08 Aug 12	24.22000 -0.20	24.69	24.12	24.30	2,408,400
07 Aug 12	24.42000 +0.12	25.38	24.33	24.74	4,100,500
06 Aug 12	24.30000 +0.59	24.41	23.45	23.50	2,883,646
03 Aug 12	23.71000 +0.33	23.87	23.22	23.22	2,349,716
02 Aug 12	23.38000 -0.56	23.89	23.00	23.67	2,296,152
01 Aug 12	23.94000 +0.64	25.55	23.61	24.00	5,097,898
31 Jul 12	23.30000 +0.25	23.56	21.85	22.79	2,761,848
30 Jul 12	23.05000 +0.22	23.46	22.70	23.13	1,731,992
27 Jul 12	22.83000 +0.17	22.96	22.63	22.90	877,022
26 Jul 12	22.66000 -0.21	23.20	22.60	22.86	845,077
25 Jul 12	22.87000 -0.28	23.39	22.85	23.13	1,160,410
24 Jul 12	23.15000 +0.43	23.39	22.57	22.68	1,308,453
23 Jul 12	22.72000 +0.02	22.98	22.30	22.68	906,051
20 Jul 12	22.70000 -0.42	23.25	22.66	23.13	1,196,270
19 Jul 12	23.12000 +0.21	23.54	22.80	22.84	1,336,948
18 Jul 12	22.91000 +0.19	23.02	22.30	22.70	1,210,049
17 Jul 12	22.72000 +0.12	22.90	22.51	22.62	1,149,491
16 Jul 12	22.60000 -1.60	24.35	22.46	24.30	2,695,502
13 Jul 12	24.20000 -0.32	24.76	24.15	24.50	1,378,062
12 Jul 12	24.52000 +0.67	24.75	23.61	23.76	2,290,858
11 Jul 12	23.85000 +0.11	23.87	23.44	23.74	1,370,287
10 Jul 12	23.74000 -0.18	24.27	23.70	24.05	1,490,906
09 Jul 12	23.92000 -1.27	25.34	23.86	25.00	2,665,939
06 Jul 12	25.19000 +0.69	25.28	24.21	24.55	2,486,353
05 Jul 12	24.50000 -1.74	26.30	24.48	26.23	3,581,410
04 Jul 12	26.24000 +0.60	26.43	25.70	25.81	3,775,051
03 Jul 12	25.64000 -0.26	26.10	25.50	25.90	2,732,733
02 Jul 12	25.90000 +0.22	26.49	25.52	26.00	2,784,251
29 Jun 12	25.68000 +0.72	25.68	24.50	25.10	2,328,539
28 Jun 12	24.96000 +0.11	25.42	24.77	24.82	1,991,909
27 Jun 12	24.85000 +0.05	25.49	24.43	24.82	2,356,514
26 Jun 12	24.80000 -1.29	25.82	24.19	25.82	3,175,811
25 Jun 12	26.09000 +0.15	26.79	25.94	26.25	2,896,818
21 Jun 12	25.94000 +0.09	26.44	25.60	25.70	2,734,532
20 Jun 12	25.85000 -0.23	26.62	25.80	26.30	2,221,743
19 Jun 12	26.08000 -0.89	26.80	26.02	26.70	3,003,635
18 Jun 12	26.97000 +0.46	27.35	26.30	26.50	4,497,446
15 Jun 12	26.51000 +0.41	26.63	25.60	26.01	4,682,678
14 Jun 12	26.10000 -0.83	26.80	26.10	26.71	4,991,144
13 Jun 12	26.93000 +0.17	27.16	26.18	26.58	5,397,629
12 Jun 12	26.76000 -0.44	27.66	26.60	26.70	6,580,998
11 Jun 12	27.20000 -0.35	27.28	26.00	26.88	9,933,622
08 Jun 12	27.55000 +2.43	27.63	25.61	25.85	15,456,141
07 Jun 12	25.12000 +0.26	25.80	25.00	25.39	2,740,354
06 Jun 12	24.86000 -0.48	25.85	24.61	25.34	2,295,155
05 Jun 12	25.34000 -0.16	25.96	25.04	25.55	4,165,140
04 Jun 12	25.50000 +0.16	26.98	24.65	24.88	7,852,945
01 Jun 12	25.34000 +0.28	25.55	24.92	24.92	3,268,356
31 May 12	25.06000 +0.49	25.55	24.24	24.35	5,639,325
30 May 12	24.57000 +0.38	24.94	24.20	24.20	3,094,586
29 May 12	24.19000 +0.60	24.32	23.40	23.59	2,437,348
28 May 12	23.59000 +0.34	23.70	22.45	23.20	1,567,714
25 May 12	23.25000 -0.65	24.09	23.22	23.77	1,478,965
24 May 12	23.90000 -0.10	24.43	23.73	23.96	1,394,178
23 May 12	24.00000 -0.50	24.52	23.80	24.50	1,439,224
22 May 12	24.50000 +0.34	24.61	24.20	24.40	1,304,099
21 May 12	24.16000 -0.22	24.65	23.62	24.20	1,912,428
18 May 12	24.38000 +0.40	25.50	23.85	23.92	4,339,171
17 May 12	23.98000 +0.19	24.16	23.75	23.85	1,338,511
16 May 12	23.79000 -0.03	24.08	23.61	23.78	1,298,884
15 May 12	23.82000 -0.36	23.90	23.40	23.89	1,817,998
14 May 12	24.18000 -0.48	24.94	24.08	24.80	1,803,712
11 May 12	24.66000 -0.56	25.27	24.66	25.15	2,270,627
10 May 12	25.22000 +0.36	25.47	24.61	24.61	2,218,935
09 May 12	24.86000 -0.62	25.29	24.76	25.01	2,509,093
08 May 12	25.48000 -0.37	25.84	25.16	25.74	2,816,311
07 May 12	25.85000 +0.30	26.00	25.12	25.40	4,071,527
04 May 12	25.55000 +0.51	25.60	24.90	25.04	3,474,098
03 May 12	25.04000 +0.04	25.18	24.81	24.89	2,416,614
02 May 12	25.00000 +0.67	25.37	24.25	24.90	4,241,828
27 Apr 12	24.33000 -0.05	24.93	24.21	24.32	2,064,311
26 Apr 12	24.38000 -0.37	24.89	24.18	24.88	2,461,925
25 Apr 12	24.75000 -0.61	25.79	24.40	24.94	4,659,689
24 Apr 12	25.36000 +1.34	26.15	23.01	23.95	6,385,037
23 Apr 12	24.02000 -0.83	24.78	24.00	24.70	1,998,859
20 Apr 12	24.85000 -0.11	25.09	24.50	24.90	2,655,366
19 Apr 12	24.96000 -0.44	26.30	24.83	26.20	4,431,309
18 Apr 12	25.40000 +1.00	25.40	24.45	24.50	2,449,344
17 Apr 12	24.40000 -0.57	25.18	24.31	25.00	1,753,504
16 Apr 12	24.97000 +0.06	25.25	24.57	24.75	2,879,033
13 Apr 12	24.91000 +0.94	25.21	23.95	24.06	4,156,740
12 Apr 12	23.97000 +0.30	23.99	23.28	23.88	2,692,531
10 Apr 12	23.67000 +0.05	23.88	22.89	23.38	2,170,510
09 Apr 12	23.62000 +0.14	24.00	22.43	23.30	2,010,593
06 Apr 12	23.48000 +0.09	23.79	23.20	23.44	1,791,854
05 Apr 12	23.39000 +0.74	23.39	22.41	22.59	1,758,047
30 Mar 12	22.65000 +0.11	22.92	22.28	22.41	1,434,996
29 Mar 12	22.54000 -0.83	23.26	22.10	23.25	1,973,938
28 Mar 12	23.37000 -2.20	25.30	23.10	25.30	3,788,279
27 Mar 12	25.57000 +0.22	25.98	25.31	25.50	2,672,442
26 Mar 12	25.35000 +0.27	25.50	24.91	24.94	2,197,246
23 Mar 12	25.08000 -0.66	26.07	24.90	25.54	3,410,656
22 Mar 12	25.74000 -0.89	26.40	25.57	26.40	4,290,671
21 Mar 12	26.63000 +1.35	26.98	24.92	25.50	8,298,206
20 Mar 12	25.28000 +0.02	25.85	25.01	25.32	5,020,691
19 Mar 12	25.26000 +0.51	25.64	24.15	24.52	3,539,390
16 Mar 12	24.75000 +1.39	24.86	23.11	23.16	3,487,772
15 Mar 12	23.36000 -0.60	24.21	22.88	23.95	2,727,498
14 Mar 12	23.96000 -1.47	25.98	23.81	25.44	5,104,464
13 Mar 12	25.43000 +0.05	25.50	24.85	25.14	2,692,365
12 Mar 12	25.38000 -0.14	25.73	25.07	25.50	2,986,784
09 Mar 12	25.52000 +0.14	25.85	25.16	25.46	3,373,066
08 Mar 12	25.38000 +0.59	26.00	24.99	24.99	3,957,346
07 Mar 12	24.79000 -0.50	25.28	24.63	24.81	2,861,026
06 Mar 12	25.29000 -0.11	25.99	25.00	25.70	4,965,404
05 Mar 12	25.40000 +0.66	25.40	24.53	24.78	4,527,970
02 Mar 12	24.74000 +0.81	24.84	24.10	24.10	3,868,604
01 Mar 12	23.93000 +0.14	24.06	23.59	23.79	1,486,356
29 Feb 12	23.79000 -0.16	24.33	23.65	23.86	1,947,730
28 Feb 12	23.95000 -0.58	24.46	23.56	24.17	2,702,062
27 Feb 12	24.53000 -0.08	25.06	24.46	24.69	3,750,046
24 Feb 12	24.61000 +0.12	24.75	24.13	24.49	2,803,530
23 Feb 12	24.49000 -0.18	24.84	24.10	24.56	3,038,151
22 Feb 12	24.67000 +0.39	24.73	24.05	24.28	3,291,160
21 Feb 12	24.28000 +0.03	24.39	23.52	24.10	2,568,727
20 Feb 12	24.25000 -0.19	24.50	24.12	24.25	3,778,388
17 Feb 12	24.44000 +1.12	25.48	23.54	23.54	8,267,866
16 Feb 12	23.32000 -0.12	23.49	22.85	23.28	2,950,886
15 Feb 12	23.44000 +0.41	23.83	22.80	22.80	3,627,182
14 Feb 12	23.03000 -0.14	23.28	22.80	23.17	2,238,048
13 Feb 12	23.17000 +0.27	23.35	22.60	22.65	2,859,402
10 Feb 12	22.90000 +0.08	23.32	22.53	22.53	3,029,525
09 Feb 12	22.82000 -0.13	23.36	22.67	23.10	4,046,685
08 Feb 12	22.95000 +1.14	22.96	21.63	21.82	4,307,673
07 Feb 12	21.81000 -0.51	22.12	21.62	22.01	2,071,667
06 Feb 12	22.32000 +0.13	22.40	21.91	22.22	2,243,331
03 Feb 12	22.19000 +0.49	22.29	21.50	21.77	3,010,540
02 Feb 12	21.70000 +0.60	21.76	20.90	21.02	1,908,689
01 Feb 12	21.10000 -0.76	21.99	21.01	21.72	1,788,943
31 Jan 12	21.86000 +0.23	21.96	21.34	21.62	1,672,168
30 Jan 12	21.63000 -0.39	22.39	21.60	22.18	1,924,348
20 Jan 12	22.02000 -0.37	22.60	21.76	22.48	2,510,561
19 Jan 12	22.39000 +1.24	22.50	20.71	20.74	3,555,577
18 Jan 12	21.15000 -0.14	22.48	20.94	21.35	3,486,450
17 Jan 12	21.29000 +1.94	21.29	19.35	19.40	2,940,388
16 Jan 12	19.35000 -1.25	20.49	19.30	20.12	1,527,464
13 Jan 12	20.60000 -1.12	21.88	20.29	21.50	2,503,073
12 Jan 12	21.72000 +0.14	21.95	21.10	21.22	2,845,162
11 Jan 12	21.58000 +0.43	22.34	20.82	21.11	3,611,224
10 Jan 12	21.15000 +1.00	21.49	19.94	20.07	3,069,283
09 Jan 12	20.15000 +1.09	20.18	18.71	19.02	1,786,172
06 Jan 12	19.06000 +0.25	19.20	18.03	18.60	1,454,783
05 Jan 12	18.81000 -0.96	20.00	18.80	19.65	1,689,398
04 Jan 12	19.77000 -0.99	21.21	19.75	21.05	1,596,840
30 Dec 11	20.76000 +0.66	20.80	20.20	20.21	1,163,442
29 Dec 11	20.10000 -0.06	20.36	19.71	19.90	1,013,715
28 Dec 11	20.16000 -0.24	20.37	19.34	20.18	1,575,123
27 Dec 11	20.40000 -1.00	21.31	20.30	21.20	1,289,443
26 Dec 11	21.40000 -0.42	22.25	21.40	21.82	1,006,792
23 Dec 11	21.82000 +0.15	22.16	21.38	21.50	1,265,374
22 Dec 11	21.67000 -0.43	21.98	20.75	21.85	1,860,439
21 Dec 11	22.10000 -0.91	23.50	22.10	23.41	1,469,351
20 Dec 11	23.01000 -0.34	23.70	23.01	23.19	1,609,466
19 Dec 11	23.35000 +0.58	23.40	22.26	22.70	2,696,150
16 Dec 11	22.77000 +1.07	22.82	21.70	21.91	1,487,937
15 Dec 11	21.70000 -1.01	22.42	21.63	22.40	2,007,960
14 Dec 11	22.71000 -0.41	23.25	22.70	22.91	1,611,684
13 Dec 11	23.12000 -1.21	24.00	22.95	23.81	1,927,559
12 Dec 11	24.33000 -0.12	25.15	24.32	24.58	1,877,746
09 Dec 11	24.45000 -0.01	24.59	24.00	24.18	1,413,602
08 Dec 11	24.46000 +0.35	24.69	23.53	24.00	2,370,226
07 Dec 11	24.11000 +0.12	24.35	23.90	24.05	1,447,242
06 Dec 11	23.99000 +0.53	24.40	23.60	23.72	2,066,470
05 Dec 11	23.46000 -1.13	24.45	23.45	23.99	1,527,695
02 Dec 11	24.59000 -1.08	25.40	24.46	25.40	2,159,276
01 Dec 11	25.67000 +0.60	26.29	25.50	26.00	3,108,801
30 Nov 11	25.07000 -1.63	26.75	24.10	26.70	3,534,717
29 Nov 11	26.70000 +0.65	26.95	26.47	26.63	2,757,672
28 Nov 11	26.05000 +0.09	26.58	25.85	26.19	1,615,791
25 Nov 11	25.96000 -0.44	26.78	25.90	26.41	1,732,324
24 Nov 11	26.40000 -0.51	26.78	25.68	25.99	2,450,273
23 Nov 11	26.91000 -0.46	27.73	26.89	27.40	1,507,847
22 Nov 11	27.37000 -0.54	27.80	26.70	27.52	1,853,749
21 Nov 11	27.91000 +0.42	27.91	27.32	27.52	2,196,746
18 Nov 11	27.49000 -1.16	28.40	27.45	28.28	2,450,034
17 Nov 11	28.65000 +0.05	29.10	28.27	28.66	2,985,497
16 Nov 11	28.60000 -1.26	29.79	28.45	29.55	4,595,958
15 Nov 11	29.86000 -0.50	30.59	29.60	30.28	6,791,924
14 Nov 11	30.36000 +2.47	30.60	28.60	28.66	11,142,598
11 Nov 11	27.89000 -0.17	28.35	27.28	28.10	2,944,987
10 Nov 11	28.06000 -0.86	28.77	28.05	28.46	3,386,769
09 Nov 11	28.92000 +0.36	28.97	27.71	28.44	4,282,475
08 Nov 11	28.56000 +0.84	28.98	27.60	27.70	5,185,294
07 Nov 11	27.72000 -0.46	28.55	27.50	28.19	2,541,927
04 Nov 11	28.18000 -0.27	28.90	28.00	28.90	3,952,179
03 Nov 11	28.45000 -0.15	29.64	28.10	28.50	7,369,039
02 Nov 11	28.60000 +0.05	28.75	27.38	27.77	6,472,418
01 Nov 11	28.55000 +0.73	29.19	27.19	27.40	10,806,219
31 Oct 11	27.82000 +2.53	27.82	25.70	25.70	9,424,749
28 Oct 11	25.29000 +0.60	25.50	24.78	25.35	2,714,617
27 Oct 11	24.69000 +0.09	25.33	24.51	24.75	2,713,820
26 Oct 11	24.60000 +0.30	25.50	23.92	24.06	3,207,162
25 Oct 11	24.30000 +0.71	24.52	23.20	23.60	2,535,375
24 Oct 11	23.59000 +0.59	23.60	22.40	23.15	1,753,758
21 Oct 11	23.00000 -0.88	23.85	23.00	23.73	1,532,163
20 Oct 11	23.88000 -1.63	25.51	23.58	25.08	2,519,178
19 Oct 11	25.51000 -0.13	26.16	25.00	25.79	1,635,877
18 Oct 11	25.64000 -1.26	27.23	25.62	26.61	2,524,496
17 Oct 11	26.90000 +0.00	27.38	26.61	26.95	2,019,756
14 Oct 11	26.90000 -0.24	27.22	26.32	26.84	2,322,259
13 Oct 11	27.14000 +0.85	27.84	26.01	26.09	3,819,498
12 Oct 11	26.29000 +0.94	26.29	24.70	25.06	2,302,427
11 Oct 11	25.35000 -0.05	26.40	24.76	26.30	1,695,496
10 Oct 11	25.40000 -0.66	26.48	25.31	26.28	1,474,316
30 Sep 11	26.06000 +0.37	26.76	25.73	25.75	1,419,752
29 Sep 11	25.69000 -1.34	26.95	25.69	26.90	1,659,764
28 Sep 11	27.03000 -0.33	27.70	26.81	27.68	1,566,183
27 Sep 11	27.36000 -0.61	28.58	26.56	28.40	2,456,806
26 Sep 11	27.97000 -0.26	28.61	27.82	27.95	1,491,097
23 Sep 11	28.23000 -0.43	28.48	27.55	27.55	2,156,490
22 Sep 11	28.66000 -1.44	29.98	28.60	29.68	2,585,439
21 Sep 11	30.10000 +0.92	30.47	28.75	29.01	3,894,315
20 Sep 11	29.18000 +0.67	29.59	27.58	28.45	2,805,825
19 Sep 11	28.51000 -1.37	29.68	28.40	29.68	2,765,047
16 Sep 11	29.88000 +0.46	30.25	29.20	29.22	3,393,607
15 Sep 11	29.42000 +0.07	30.29	29.12	29.41	4,323,489
14 Sep 11	29.35000 +1.27	29.45	28.32	28.32	3,817,806
13 Sep 11	28.08000 -0.77	28.35	27.52	27.99	1,718,838
09 Sep 11	28.85000 +0.55	29.37	28.12	28.30	2,626,181
08 Sep 11	28.30000 -1.27	29.66	28.30	29.66	4,276,399
07 Sep 11	29.57000 +2.69	29.57	27.10	27.10	6,242,555
06 Sep 11	26.88000 -0.29	27.50	26.50	26.80	1,582,360
05 Sep 11	27.17000 -1.33	28.02	27.01	28.01	1,539,891
01 Sep 11	28.50000 -0.10	29.18	28.16	28.85	1,553,518
31 Aug 11	28.60000 -0.65	29.58	28.10	29.32	2,502,072
30 Aug 11	29.25000 -1.10	30.90	29.20	30.58	2,373,177
29 Aug 11	30.35000 -0.20	31.00	29.85	30.12	3,289,204
26 Aug 11	30.55000 +0.85	31.09	29.30	29.58	4,233,884
25 Aug 11	29.70000 +0.58	29.88	28.95	29.18	2,164,496
24 Aug 11	29.12000 -0.61	30.09	29.02	30.09	2,507,539
23 Aug 11	29.73000 +1.18	29.80	28.40	28.82	3,273,673
22 Aug 11	28.55000 -0.11	29.55	28.30	28.60	2,272,207
19 Aug 11	28.66000 -0.90	29.29	28.00	28.00	2,803,331
18 Aug 11	29.56000 -1.26	30.70	29.50	30.10	3,242,925
17 Aug 11	30.82000 +0.66	31.30	29.51	29.88	5,150,810
16 Aug 11	30.16000 -0.95	32.70	30.03	32.58	9,839,911
15 Aug 11	31.11000 +2.83	31.11	29.10	29.10	4,066,099
12 Aug 11	28.28000 +0.48	29.18	28.08	28.55	2,582,048
11 Aug 11	27.80000 +0.30	27.88	26.01	26.70	2,813,207
10 Aug 11	27.50000 +0.62	27.87	27.18	27.68	2,744,502
09 Aug 11	26.88000 -0.62	27.65	24.91	26.00	2,747,575
08 Aug 11	27.50000 -3.05	30.15	27.50	30.15	3,420,174
05 Aug 11	30.55000 -1.20	31.00	30.01	30.60	1,678,935
04 Aug 11	31.75000 +0.05	32.27	31.45	31.45	1,308,927
03 Aug 11	31.70000 -0.60	32.58	31.20	31.50	2,098,554
02 Aug 11	32.30000 +0.35	32.80	30.52	31.36	3,355,168
01 Aug 11	31.95000 +1.28	32.59	30.30	30.58	3,694,160
29 Jul 11	30.67000 -1.04	31.93	30.61	31.58	1,836,006
28 Jul 11	31.71000 -0.92	32.10	31.20	32.10	2,126,412
27 Jul 11	32.63000 +0.50	32.70	31.55	32.00	2,414,942
26 Jul 11	32.13000 +0.53	32.28	31.27	31.67	1,851,725
25 Jul 11	31.60000 -1.54	32.99	31.60	32.99	2,384,920
22 Jul 11	33.14000 -0.47	33.95	33.00	33.70	2,231,735
21 Jul 11	33.61000 -0.65	34.48	33.60	34.31	1,994,357
20 Jul 11	34.26000 -0.25	34.95	33.68	34.50	2,218,891
19 Jul 11	34.51000 -1.84	35.61	33.55	35.60	4,612,020
18 Jul 11	36.35000 +0.04	37.89	36.25	36.25	5,715,514
15 Jul 11	36.31000 -0.61	36.70	35.90	36.10	4,268,007
14 Jul 11	36.92000 +0.47	37.29	35.73	36.65	6,515,979
13 Jul 11	36.45000 +0.24	36.49	34.95	35.70	5,284,449
12 Jul 11	36.21000 +0.61	37.60	34.60	34.90	9,479,991
11 Jul 11	35.60000 +0.52	36.40	34.68	35.30	6,360,624
08 Jul 11	35.08000 -1.58	36.65	34.38	36.10	6,074,398
07 Jul 11	36.66000 +0.56	37.45	35.81	35.95	7,680,977
06 Jul 11	36.10000 -0.80	36.90	35.56	36.56	7,940,501
05 Jul 11	36.90000 +1.71	38.71	36.36	38.31	14,095,895
04 Jul 11	35.19000 +3.20	35.19	33.21	33.90	6,205,892
01 Jul 11	31.99000 +2.91	31.99	30.11	30.11	4,944,499
30 Jun 11	29.08000 +0.83	29.70	28.05	28.25	2,745,525
29 Jun 11	28.25000 -0.13	28.79	28.22	28.46	1,167,763
28 Jun 11	28.38000 -0.27	28.74	28.20	28.20	1,163,359
27 Jun 11	28.65000 +0.75	28.95	27.83	27.83	2,133,805
24 Jun 11	27.90000 +0.51	28.38	27.02	27.38	1,710,785
23 Jun 11	27.39000 +0.72	27.60	26.51	26.65	1,110,904
22 Jun 11	26.67000 -0.31	27.28	26.51	27.08	570,426
21 Jun 11	26.98000 +0.08	27.18	26.50	26.92	817,154
20 Jun 11	26.90000 -0.05	27.50	26.20	26.80	866,693
17 Jun 11	26.95000 -0.90	28.10	26.90	27.90	1,140,574
16 Jun 11	27.85000 +0.41	28.36	26.91	27.11	1,975,183
15 Jun 11	27.44000 -0.36	28.39	27.06	27.68	1,247,399
14 Jun 11	27.80000 +1.52	28.40	26.01	26.27	1,522,722
13 Jun 11	26.28000 -0.25	26.49	25.81	25.90	565,294
10 Jun 11	26.53000 -0.29	26.83	25.62	26.70	945,560
09 Jun 11	26.82000 -1.54	28.45	26.80	28.36	1,809,203
08 Jun 11	28.36000 +1.08	28.49	26.63	27.18	2,243,494
07 Jun 11	27.28000 +0.53	27.70	26.40	26.60	1,353,084
03 Jun 11	26.75000 -0.15	27.15	26.15	26.30	1,246,731
02 Jun 11	26.90000 +0.09	27.46	26.06	26.60	2,426,112
01 Jun 11	26.81000 +2.44	26.81	24.14	24.14	2,260,777
31 May 11	24.37000 +0.42	24.40	23.60	23.90	634,489
30 May 11	23.95000 -1.45	24.89	23.86	24.89	1,223,145
27 May 11	25.40000 -17.26	28.00	25.35	28.00	1,184,284
26 May 11	42.66000 -1.03	44.38	42.50	43.80	635,616
25 May 11	43.69000 -1.17	44.95	43.20	44.93	809,319
24 May 11	44.86000 +2.31	45.50	42.02	42.20	1,578,075
23 May 11	42.55000 +1.20	42.95	41.48	41.48	909,402
20 May 11	41.35000 -0.46	41.90	41.21	41.61	160,173
19 May 11	41.81000 +0.25	42.18	41.52	41.52	218,703
18 May 11	41.56000 +0.02	41.80	41.20	41.40	155,989
17 May 11	41.54000 +0.75	42.00	40.30	40.73	357,798
16 May 11	40.79000 -0.41	41.35	40.71	40.80	200,780
13 May 11	41.20000 +0.16	41.75	40.70	41.06	176,801
12 May 11	41.04000 -1.14	42.18	41.02	42.18	230,851
11 May 11	42.18000 +0.10	42.50	42.09	42.35	245,640
09 May 11	42.08000 +0.53	42.70	41.60	41.69	207,430
06 May 11	41.55000 -0.07	41.97	40.51	41.26	272,049
05 May 11	41.62000 +0.31	41.98	41.18	41.18	165,280
04 May 11	41.31000 -0.93	42.50	41.20	42.50	258,363
03 May 11	42.24000 +0.45	42.25	41.80	42.00	188,979
29 Apr 11	41.79000 +0.96	41.80	40.83	40.83	221,139
28 Apr 11	40.83000 -1.49	42.75	40.60	42.30	353,335
27 Apr 11	42.32000 -1.66	44.28	42.30	43.99	347,767
26 Apr 11	43.98000 +0.48	44.50	43.49	43.52	320,368
25 Apr 11	43.50000 -1.74	45.53	43.48	45.00	437,689
22 Apr 11	45.24000 -0.10	45.80	45.01	45.53	299,704
21 Apr 11	45.34000 +0.17	45.55	45.15	45.15	268,786
20 Apr 11	45.17000 +0.27	45.38	44.90	44.91	267,290
19 Apr 11	44.90000 -1.46	46.36	44.80	46.36	624,969
18 Apr 11	46.36000 +0.92	46.36	45.44	45.45	563,998
15 Apr 11	45.44000 -0.28	45.92	45.30	45.60	391,470
14 Apr 11	45.72000 -0.49	46.29	45.48	46.27	544,910
13 Apr 11	46.21000 -0.23	46.29	45.40	46.25	426,833
12 Apr 11	46.44000 -0.14	46.90	46.10	46.44	520,182
11 Apr 11	46.58000 -1.50	48.48	46.51	48.07	738,341
08 Apr 11	48.08000 -0.31	48.40	47.60	48.30	728,679
07 Apr 11	48.39000 +1.86	49.00	46.35	46.99	1,258,123
06 Apr 11	46.53000 +0.68	47.30	45.43	45.80	610,408
01 Apr 11	45.85000 -0.20	46.39	45.48	46.05	467,728
31 Mar 11	46.05000 -0.31	47.49	45.87	46.36	467,645
30 Mar 11	46.36000 -0.94	47.80	45.30	47.45	953,419
29 Mar 11	47.30000 -1.97	49.76	47.00	49.30	751,310
28 Mar 11	49.27000 +1.06	49.87	48.16	48.21	1,114,622
25 Mar 11	48.21000 +0.09	48.57	47.30	48.13	675,177
24 Mar 11	48.12000 -0.13	48.88	48.00	48.25	387,062
23 Mar 11	48.25000 +1.20	48.50	47.00	47.00	563,805
22 Mar 11	47.05000 -0.38	47.60	46.72	47.45	351,987
21 Mar 11	47.43000 -0.02	47.76	47.01	47.10	315,078
18 Mar 11	47.45000 +0.27	48.11	47.18	47.19	387,946
17 Mar 11	47.18000 -1.87	48.68	46.91	48.68	791,553
16 Mar 11	49.05000 +0.59	49.56	47.85	48.45	1,007,216
15 Mar 11	48.46000 -0.61	49.53	46.80	49.15	1,124,622
14 Mar 11	49.07000 +0.16	49.52	48.51	49.52	563,968
11 Mar 11	48.91000 -0.06	49.90	48.70	48.96	723,712
10 Mar 11	48.97000 -1.76	50.73	48.53	50.73	1,052,241
09 Mar 11	50.73000 -0.86	51.86	50.62	51.59	986,221
08 Mar 11	51.59000 +0.79	52.43	50.83	50.83	1,379,197
07 Mar 11	50.80000 +1.09	51.20	49.75	49.75	1,131,249
04 Mar 11	49.71000 -0.06	49.88	48.50	49.50	825,888
03 Mar 11	49.77000 -0.52	52.50	49.61	50.44	1,599,371
02 Mar 11	50.29000 -0.57	50.86	49.50	50.49	1,225,547
01 Mar 11	50.86000 +2.10	53.00	48.99	48.99	3,188,771
28 Feb 11	48.76000 +1.97	48.78	46.99	46.99	1,533,183
25 Feb 11	46.79000 +0.27	46.93	46.01	46.53	536,132
24 Feb 11	46.52000 +0.83	46.88	45.33	45.70	695,432
23 Feb 11	45.69000 +0.19	46.10	44.76	45.00	569,459
22 Feb 11	45.50000 -2.43	48.47	45.00	48.01	1,126,545
21 Feb 11	47.93000 +0.18	48.39	46.20	47.04	915,922
18 Feb 11	47.75000 -1.61	49.50	47.28	49.00	1,545,259
17 Feb 11	49.36000 +2.95	50.80	46.03	46.60	2,818,662
16 Feb 11	46.41000 +0.53	46.79	45.15	45.70	870,630
15 Feb 11	45.88000 +0.95	47.18	44.56	44.94	1,286,298
14 Feb 11	44.93000 +0.99	45.37	43.65	44.00	876,410
11 Feb 11	43.94000 +0.48	44.67	43.60	43.60	580,187
10 Feb 11	43.46000 +1.01	43.46	42.12	42.12	641,639
09 Feb 11	42.45000 -1.15	43.50	42.38	43.30	455,402
01 Feb 11	43.60000 +0.89	43.99	42.72	42.72	530,538
31 Jan 11	42.71000 +0.54	43.00	41.76	42.10	401,918
28 Jan 11	42.17000 +0.17	42.40	41.70	42.00	287,308
27 Jan 11	42.00000 +0.70	42.60	40.77	41.28	453,552
26 Jan 11	41.30000 +0.58	41.50	40.54	40.82	259,336
25 Jan 11	40.72000 -2.09	42.85	40.30	42.80	497,809
24 Jan 11	42.81000 -1.77	45.01	42.71	45.00	408,251
21 Jan 11	44.58000 +0.58	44.86	43.70	43.89	418,767
20 Jan 11	44.00000 -1.75	45.75	44.00	45.75	640,041
19 Jan 11	45.75000 +1.04	45.99	44.28	45.00	567,093
18 Jan 11	44.71000 +0.26	44.91	44.09	44.45	319,743
17 Jan 11	44.45000 -2.58	46.50	44.45	46.50	807,142
14 Jan 11	47.03000 -2.06	48.90	47.00	48.90	798,386
13 Jan 11	49.09000 -0.24	50.50	49.08	49.35	540,773
12 Jan 11	49.33000 -1.12	50.75	48.99	50.34	613,689
11 Jan 11	50.45000 +0.66	51.59	48.68	49.34	1,123,905
10 Jan 11	49.79000 -2.13	51.70	49.68	50.80	1,175,114
07 Jan 11	51.92000 +3.92	52.71	47.35	48.05	2,565,278
06 Jan 11	48.00000 -0.86	48.97	48.00	48.79	516,061
05 Jan 11	48.86000 -0.44	49.38	48.60	49.31	645,045
04 Jan 11	49.30000 +0.30	49.95	48.65	49.20	740,692
31 Dec 10	49.00000 +1.75	49.50	47.28	47.65	927,307
30 Dec 10	47.25000 -0.07	47.50	46.88	47.30	452,593
29 Dec 10	47.32000 +0.42	47.80	46.58	46.58	396,013
28 Dec 10	46.90000 -2.20	49.00	46.50	48.99	832,927
27 Dec 10	49.10000 -1.82	51.80	49.02	50.72	705,471
24 Dec 10	50.92000 -1.06	51.80	50.58	51.80	618,427
23 Dec 10	51.98000 -1.33	53.50	51.25	53.50	964,726
22 Dec 10	53.31000 -0.46	54.35	53.30	53.98	1,225,298
21 Dec 10	53.77000 +0.10	54.11	53.01	53.66	1,468,385
20 Dec 10	53.67000 +0.84	54.09	51.71	52.90	1,667,339
17 Dec 10	52.83000 +0.13	53.15	52.48	52.59	630,338
16 Dec 10	52.70000 -0.66	53.20	52.63	53.20	907,544
15 Dec 10	53.36000 +0.06	54.31	53.01	53.27	1,557,318
14 Dec 10	53.30000 +0.51	53.83	52.60	53.00	1,396,627
13 Dec 10	52.79000 +1.33	52.97	51.38	51.38	1,351,854
10 Dec 10	51.46000 -0.16	51.88	50.50	51.62	805,588
09 Dec 10	51.62000 +0.35	52.08	50.62	51.20	785,489
08 Dec 10	51.27000 -0.53	52.49	51.00	51.56	883,836
07 Dec 10	51.80000 -0.60	52.57	50.29	52.22	1,199,483
06 Dec 10	52.40000 -1.00	53.84	52.01	53.46	796,775
02 Dec 10	53.40000 +0.66	53.99	52.83	53.12	1,074,849
01 Dec 10	52.74000 -0.17	53.28	52.30	52.57	563,886
30 Nov 10	52.91000 -1.70	54.73	52.02	54.40	1,434,815
29 Nov 10	54.61000 +0.96	54.79	53.66	53.77	1,548,879
26 Nov 10	53.65000 -0.68	54.48	53.44	54.48	925,900
25 Nov 10	54.33000 +0.33	54.98	53.02	54.21	1,440,062
24 Nov 10	54.00000 +1.57	54.00	52.00	52.29	1,300,592
23 Nov 10	52.43000 -1.95	54.36	52.00	54.36	1,274,936
22 Nov 10	54.38000 +0.48	55.27	53.02	53.39	1,576,677
19 Nov 10	53.90000 +1.35	53.92	52.08	52.99	1,667,995
18 Nov 10	52.55000 +0.65	52.85	51.90	52.20	907,094
17 Nov 10	51.90000 -2.33	53.99	51.86	53.90	1,585,671
16 Nov 10	54.23000 -1.54	56.80	53.51	55.10	1,936,110
15 Nov 10	55.77000 +0.87	55.90	54.51	54.80	1,785,908
12 Nov 10	54.90000 -5.09	59.60	54.86	59.51	3,814,582
11 Nov 10	59.99000 -0.67	61.80	59.90	60.65	3,537,945
10 Nov 10	60.66000 -0.28	60.75	59.80	60.75	2,909,410
09 Nov 10	60.94000 +0.76	61.07	59.31	60.06	2,069,691
08 Nov 10	60.18000 +0.42	60.60	58.70	59.66	1,733,053
05 Nov 10	59.76000 -0.23	60.98	59.71	60.40	1,780,917
04 Nov 10	59.99000 +0.09	60.80	58.60	59.91	1,614,284
03 Nov 10	59.90000 -2.61	62.50	59.70	62.50	1,908,025
02 Nov 10	62.51000 -0.16	64.85	61.30	62.70	3,146,417
01 Nov 10	62.67000 +2.72	64.39	60.00	60.00	2,926,393
29 Oct 10	59.95000 +0.43	60.58	59.48	59.61	1,194,949
28 Oct 10	59.52000 -0.81	61.16	59.35	60.00	1,469,762
27 Oct 10	60.33000 -2.57	62.69	60.00	62.69	2,610,724
26 Oct 10	62.90000 +1.94	63.95	60.06	61.02	3,310,430
25 Oct 10	60.96000 +1.36	61.40	59.01	59.58	2,717,325
22 Oct 10	59.60000 +0.35	60.72	58.70	59.31	1,987,413
21 Oct 10	59.25000 -0.90	60.48	58.67	59.50	1,979,622
20 Oct 10	60.15000 +2.24	61.00	56.20	56.22	3,225,878
19 Oct 10	57.91000 +1.86	58.45	56.40	56.82	1,520,292
18 Oct 10	56.05000 -2.98	58.98	55.90	58.98	2,071,927
15 Oct 10	59.03000 +2.73	60.50	56.26	56.30	3,081,140
14 Oct 10	56.30000 -2.26	59.09	55.88	58.50	1,924,968
13 Oct 10	58.56000 -0.69	59.84	56.62	59.49	2,466,199
12 Oct 10	59.25000 +0.35	59.48	57.96	58.60	2,044,849
11 Oct 10	58.90000 -1.13	61.01	58.51	59.90	2,390,371
08 Oct 10	60.03000 +1.50	61.00	59.00	60.31	2,006,664
30 Sep 10	58.53000 +0.22	59.80	56.71	57.90	1,410,582
29 Sep 10	58.31000 +0.37	62.20	56.56	56.56	2,757,791
27 Sep 10	57.94000 +3.43	58.80	54.50	54.50	2,080,317
21 Sep 10	54.51000 -2.02	56.75	54.51	56.05	1,407,622
20 Sep 10	56.53000 -1.32	58.28	55.32	57.94	1,494,439
17 Sep 10	57.85000 -2.36	60.70	57.60	60.64	1,552,280
16 Sep 10	60.21000 +0.51	61.54	58.65	58.71	1,672,925
15 Sep 10	59.70000 -3.53	62.80	59.41	62.80	2,412,282
14 Sep 10	63.23000 -0.86	65.14	62.89	63.60	2,465,640
13 Sep 10	64.09000 +1.77	64.68	57.50	62.00	3,669,481
10 Sep 10	62.32000 -2.18	64.20	62.20	64.20	3,205,469
09 Sep 10	64.50000 -1.26	66.41	64.50	66.04	3,040,744
08 Sep 10	65.76000 +0.46	66.58	62.01	64.80	4,025,984
07 Sep 10	65.30000 -0.30	66.99	63.68	64.40	3,517,834
06 Sep 10	65.60000 -5.61	73.00	64.51	73.00	8,016,832
03 Sep 10	71.21000 +6.47	71.21	64.77	65.59	9,980,284
01 Sep 10	64.74000 -3.61	69.50	63.33	67.75	5,960,225
31 Aug 10	68.35000 -0.90	70.50	67.10	67.20	5,838,409
30 Aug 10	69.25000 +1.17	70.89	66.89	67.70	6,375,627
27 Aug 10	68.08000 +5.18	69.19	62.55	62.65	6,250,656
26 Aug 10	62.90000 -1.38	65.00	61.88	64.50	3,936,485
25 Aug 10	64.28000 -0.74	66.48	63.90	64.46	4,037,707
24 Aug 10	65.02000 -2.62	68.96	63.82	67.06	5,121,387
23 Aug 10	67.64000 -1.36	70.97	66.67	68.00	5,566,685
20 Aug 10	69.00000 +2.80	71.37	65.00	65.00	7,382,458
19 Aug 10	66.20000 +1.45	68.03	63.10	63.92	6,831,512
18 Aug 10	64.75000 +0.92	69.53	62.03	64.04	10,670,133
17 Aug 10	63.83000 +5.80	63.83	57.10	57.10	9,472,045
16 Aug 10	58.03000 +0.78	59.18	55.01	56.00	5,556,145
13 Aug 10	57.25000 -0.15	57.88	54.00	56.29	6,008,513
12 Aug 10	57.40000 -4.90	62.97	56.18	60.00	9,380,158
11 Aug 10	62.30000 +3.10	63.48	53.51	55.00	14,118,682
10 Aug 10	59.20000 +0.00	63.33	58.08	60.90	17,052,544