FUNDMANAGER.co.uk

General Motors Co

Date	Closing Price $	Daily High $	Daily Low $	Daily Open $	Volume
20 Oct 26	77.09000 -5.66	78.97	75.07	77.22	24,605,734
19 Oct 26	82.75000 -1.21	83.82	82.34	83.72	7,976,308
16 Oct 26	83.96000 +0.30	85.79	83.44	84.76	7,419,840
15 Oct 26	83.66000 +0.61	84.16	82.76	83.70	5,708,824
14 Oct 26	83.05000 -0.95	83.49	82.02	83.18	6,089,446
13 Oct 26	84.00000 +1.63	84.59	82.49	82.88	6,204,662
12 Oct 26	82.37000 -0.36	82.96	82.21	82.65	5,474,080
09 Oct 26	82.73000 +0.48	82.88	81.71	82.41	6,589,223
08 Oct 26	82.25000 +1.26	82.48	80.11	80.30	4,889,348
07 Oct 26	80.99000 -1.02	81.72	80.63	81.46	6,241,714
06 Oct 26	82.01000 +1.78	82.15	80.69	81.43	5,179,250
05 Oct 26	80.23000 +1.96	80.96	78.66	78.99	6,248,716
02 Oct 26	78.27000 -1.04	79.89	77.96	79.89	9,074,600
01 Oct 26	79.31000 +2.31	79.36	76.44	76.50	8,189,237
30 Sep 26	77.00000 -3.47	80.77	76.91	80.66	9,757,812
29 Sep 26	80.47000 -0.17	81.10	79.57	80.77	6,043,946
28 Sep 26	80.64000 -1.99	82.69	80.43	81.90	8,045,193
25 Sep 26	82.63000 +2.06	83.50	80.88	80.94	7,222,753
24 Sep 26	80.57000 -3.20	83.70	80.04	83.36	7,936,246
23 Sep 26	83.77000 +0.32	84.57	82.76	83.05	4,730,304
22 Sep 26	83.45000 -0.50	85.20	82.95	84.85	6,232,948
21 Sep 26	83.95000 +1.75	84.88	82.20	82.38	7,778,869
18 Sep 26	82.20000 -4.42	86.49	81.39	86.16	20,581,724
17 Sep 26	86.62000 +2.33	87.86	86.15	86.19	8,011,884
16 Sep 26	84.29000 -1.08	85.35	83.47	85.05	6,259,362
15 Sep 26	85.37000 -1.79	87.65	84.90	87.05	6,191,865
14 Sep 26	87.16000 +1.54	87.39	85.48	85.84	5,425,953
11 Sep 26	85.62000 -0.50	87.77	85.31	87.25	7,366,074
10 Sep 26	86.12000 +2.36	86.18	82.86	83.80	6,077,729
09 Sep 26	83.76000 -2.03	86.30	83.76	85.22	7,588,812
08 Sep 26	85.79000 -1.97	87.85	85.31	87.38	6,239,759
04 Sep 26	87.76000 +0.54	87.76	85.68	86.41	5,440,717
03 Sep 26	87.22000 +2.35	87.38	85.12	85.72	5,216,174
02 Sep 26	84.87000 -0.76	86.64	83.95	85.64	5,887,896
01 Sep 26	85.63000 -0.69	87.19	85.22	86.32	5,360,435
31 Aug 26	86.32000 +0.05	87.19	86.00	86.28	8,260,227
28 Aug 26	86.27000 +0.09	88.27	85.64	87.63	7,348,559
27 Aug 26	86.18000 -0.15	87.09	85.88	85.88	7,593,936
26 Aug 26	86.33000 +0.52	86.56	84.92	85.98	5,388,748
25 Aug 26	85.81000 -1.17	87.10	85.64	87.01	4,847,617
24 Aug 26	86.98000 -0.95	88.27	85.71	87.94	4,742,134
21 Aug 26	87.93000 +1.78	88.36	85.79	85.79	5,221,765
20 Aug 26	86.15000 +1.19	86.44	83.73	84.20	4,900,369
19 Aug 26	84.96000 +1.25	86.10	84.12	84.48	4,679,946
18 Aug 26	83.71000 -0.66	84.86	83.59	84.86	3,685,026
17 Aug 26	84.37000 -2.40	86.49	84.34	86.25	4,701,376
14 Aug 26	86.77000 +0.38	87.18	86.15	86.82	3,485,469
13 Aug 26	86.39000 -0.37	87.35	86.22	86.85	3,409,971
12 Aug 26	86.76000 -2.59	89.12	86.72	89.12	4,825,756
11 Aug 26	89.35000 +1.39	89.74	87.88	88.13	4,781,671
10 Aug 26	87.96000 +0.38	88.81	86.38	87.42	3,444,216
07 Aug 26	87.58000 +0.64	87.88	86.33	86.89	3,832,512
06 Aug 26	86.94000 -2.22	89.30	86.50	89.16	5,423,079
05 Aug 26	89.16000 +0.85	89.98	88.25	88.46	6,851,485
04 Aug 26	88.31000 +0.63	88.59	86.03	87.41	5,324,852
03 Aug 26	87.68000 -1.18	90.30	87.29	89.51	4,801,684
31 Jul 26	88.86000 +0.46	89.11	87.04	88.85	6,669,991
30 Jul 26	88.40000 -1.00	89.77	86.61	89.74	6,217,651
29 Jul 26	89.40000 -0.90	91.85	89.11	90.70	7,939,230
28 Jul 26	90.30000 +3.26	91.15	87.21	87.61	12,741,662
27 Jul 26	87.04000 +4.40	87.08	84.10	85.00	9,866,001
24 Jul 26	82.64000 +1.97	83.76	80.43	80.54	5,602,114
23 Jul 26	80.67000 -1.46	81.74	79.00	81.36	8,621,915
22 Jul 26	82.13000 +2.61	84.33	80.04	80.50	13,001,158
21 Jul 26	79.52000 +3.72	80.10	74.80	76.09	11,895,116
20 Jul 26	75.80000 -0.27	77.19	75.36	76.99	8,726,352
17 Jul 26	76.07000 -1.65	77.94	75.99	77.14	5,823,351
16 Jul 26	77.72000 +0.08	77.97	76.61	77.50	4,683,106
15 Jul 26	77.64000 +0.77	78.16	76.79	77.24	6,279,087
14 Jul 26	76.87000 +0.15	77.33	75.96	76.78	3,613,501
13 Jul 26	76.72000 -1.13	78.50	76.43	78.05	3,247,993
10 Jul 26	77.85000 +1.20	78.67	76.88	76.89	4,707,260
09 Jul 26	76.65000 +0.41	76.90	75.45	76.37	4,199,569
08 Jul 26	76.24000 +0.21	76.31	74.58	75.21	4,884,064
07 Jul 26	76.03000 -1.82	77.72	75.64	77.72	5,319,882
06 Jul 26	77.85000 +1.85	78.07	76.12	76.53	5,101,822
02 Jul 26	76.00000 +0.48	77.20	74.22	76.89	5,817,492
01 Jul 26	75.52000 -1.56	77.51	75.20	76.99	7,097,192
30 Jun 26	77.08000 -0.26	77.26	75.90	77.26	6,956,105
29 Jun 26	77.34000 -0.76	78.46	77.06	78.25	6,877,221
26 Jun 26	78.10000 -0.43	79.50	77.81	78.39	8,457,265
25 Jun 26	78.53000 -0.42	80.43	78.39	79.10	8,280,550
24 Jun 26	78.95000 +0.00	80.57	78.94	79.13	9,331,470
23 Jun 26	78.95000 -1.48	80.21	78.60	79.19	7,818,666
22 Jun 26	80.43000 +1.14	83.32	80.07	80.79	10,810,629
18 Jun 26	79.29000 -0.29	80.95	78.94	80.61	18,668,048
17 Jun 26	79.58000 -2.93	83.18	79.15	82.50	6,842,649
16 Jun 26	82.51000 -1.56	85.41	82.22	84.65	7,888,820
15 Jun 26	84.07000 +2.57	84.96	82.64	82.64	7,893,349
12 Jun 26	81.50000 +0.65	82.13	80.50	81.72	4,932,134
11 Jun 26	80.85000 +1.45	81.09	79.08	80.04	6,018,520
10 Jun 26	79.40000 -4.36	83.79	79.00	83.51	11,354,516
09 Jun 26	83.76000 -0.01	85.10	81.66	84.55	7,052,359
08 Jun 26	83.77000 +1.66	84.17	81.51	81.67	6,449,313
05 Jun 26	82.11000 -1.11	83.10	81.40	81.97	6,179,414
04 Jun 26	83.22000 +1.52	83.64	81.64	82.06	6,855,765
03 Jun 26	81.70000 -0.03	84.12	80.34	80.71	8,860,753
02 Jun 26	81.73000 -0.95	84.21	81.02	82.89	9,354,462
01 Jun 26	82.68000 -0.56	83.44	80.45	83.43	7,420,052
29 May 26	83.24000 -1.11	85.01	81.22	84.80	15,227,091
28 May 26	84.35000 +0.23	85.19	83.38	83.60	7,556,454
27 May 26	84.12000 +4.33	84.52	80.65	80.65	9,713,651
26 May 26	79.79000 +1.00	80.17	78.67	79.30	4,889,669
22 May 26	78.79000 +1.58	79.85	77.68	78.00	6,344,615
21 May 26	77.21000 +1.07	77.37	75.00	75.38	6,359,036
20 May 26	76.14000 +3.51	76.16	73.19	73.39	7,880,230
19 May 26	72.63000 -0.47	72.88	70.43	72.24	6,913,763
18 May 26	73.10000 -1.76	74.98	73.09	74.82	5,647,707
15 May 26	74.86000 -2.89	77.16	74.80	76.60	8,468,987
14 May 26	77.75000 +1.94	79.27	75.88	75.88	7,847,295
13 May 26	75.81000 -0.63	77.66	75.45	76.22	8,096,618
12 May 26	76.44000 +1.15	76.89	74.96	75.40	4,703,016
11 May 26	75.29000 -3.51	79.00	75.11	78.80	6,361,149
08 May 26	78.80000 +0.39	79.33	78.07	79.13	2,946,272
07 May 26	78.41000 -0.29	79.37	78.17	78.82	4,648,830
06 May 26	78.70000 +2.55	79.45	77.82	78.20	5,391,539
05 May 26	76.15000 +0.45	77.15	76.02	76.27	4,980,747
04 May 26	75.70000 -0.07	77.01	75.21	75.91	7,706,191
01 May 26	75.77000 -1.12	77.50	75.52	77.12	7,147,559
30 Apr 26	76.89000 +0.27	78.07	76.51	77.12	10,972,378
29 Apr 26	76.62000 -2.33	78.31	75.38	78.20	9,182,110
28 Apr 26	78.95000 +0.99	79.40	74.78	78.01	14,952,157
27 Apr 26	77.96000 -0.09	78.83	76.61	76.61	7,894,302
24 Apr 26	78.05000 -0.47	78.52	76.92	78.23	5,984,723
23 Apr 26	78.52000 -0.48	79.10	77.16	78.94	4,699,945
22 Apr 26	79.00000 -0.05	79.80	78.63	79.59	3,137,253
21 Apr 26	79.05000 -1.49	81.20	79.00	80.44	5,355,884
20 Apr 26	80.54000 -0.78	81.16	80.32	80.86	3,958,857
17 Apr 26	81.32000 +3.27	82.67	79.40	79.40	7,270,131
16 Apr 26	78.05000 +0.27	78.35	77.01	77.59	5,520,003
15 Apr 26	77.78000 -1.68	79.54	77.76	79.54	6,475,583
14 Apr 26	79.46000 +2.63	79.86	78.10	78.63	5,754,818
13 Apr 26	76.83000 +0.41	76.86	75.15	75.61	3,935,692
10 Apr 26	76.42000 -0.31	77.47	76.14	77.11	4,069,756
09 Apr 26	76.73000 -0.01	77.31	75.38	75.59	6,157,259
08 Apr 26	76.74000 +3.98	77.06	75.71	76.01	7,162,960
07 Apr 26	72.76000 -0.67	73.18	71.60	72.98	5,814,096
06 Apr 26	73.43000 +0.89	73.63	72.15	72.52	5,025,029
02 Apr 26	72.54000 -2.50	73.68	71.67	73.34	8,176,687
01 Apr 26	75.04000 +0.54	75.87	74.71	75.20	5,144,197
31 Mar 26	74.50000 +1.74	75.09	73.40	74.05	5,576,572
30 Mar 26	72.76000 -0.22	74.23	72.42	73.71	7,192,312
27 Mar 26	72.98000 -2.62	75.26	72.68	75.21	7,551,727
26 Mar 26	75.60000 -1.01	77.17	74.90	75.97	8,463,828
25 Mar 26	76.61000 +0.04	78.29	76.39	77.90	7,187,586
24 Mar 26	76.57000 +0.85	76.87	74.77	74.98	7,111,572
23 Mar 26	75.72000 +2.91	76.85	74.60	74.75	7,562,046
20 Mar 26	72.81000 -0.98	73.90	72.10	73.52	16,848,628
19 Mar 26	73.79000 +0.26	74.40	72.50	72.50	9,430,005
18 Mar 26	73.53000 -0.51	74.81	73.42	73.53	5,884,855
17 Mar 26	74.04000 +1.09	74.57	73.54	73.59	4,681,072
16 Mar 26	72.95000 +0.56	73.85	72.43	73.32	7,471,711
13 Mar 26	72.39000 -1.06	73.94	72.09	73.59	7,204,975
12 Mar 26	73.45000 -1.34	74.02	73.10	73.24	7,339,274
11 Mar 26	74.79000 -0.14	76.58	74.37	75.46	5,637,485
10 Mar 26	74.93000 +0.24	77.20	74.84	74.84	8,707,284
09 Mar 26	74.69000 -0.52	74.70	71.92	73.40	7,530,171
06 Mar 26	75.21000 -0.99	75.22	73.35	74.74	8,190,952
05 Mar 26	76.20000 -2.40	78.17	75.07	78.00	8,639,944
04 Mar 26	78.60000 +1.33	79.33	78.04	78.22	8,481,970
03 Mar 26	77.27000 -0.49	77.43	74.18	75.42	9,198,144
02 Mar 26	77.76000 -0.95	77.76	75.04	77.36	8,884,467
27 Feb 26	78.71000 -2.08	80.08	77.83	79.99	13,045,214
26 Feb 26	80.79000 -1.64	82.92	80.00	82.40	6,384,012
25 Feb 26	82.43000 +1.14	83.06	81.37	81.44	9,298,362
24 Feb 26	81.29000 +1.63	82.59	79.75	80.01	5,778,862
23 Feb 26	79.66000 -1.85	81.53	78.44	81.07	7,482,795
20 Feb 26	81.51000 +0.04	82.03	80.60	81.19	8,573,014
19 Feb 26	81.47000 -2.20	83.50	81.01	83.25	6,040,966
18 Feb 26	83.67000 +2.45	83.93	81.70	81.95	8,349,170
17 Feb 26	81.22000 +0.14	81.38	79.60	80.94	7,953,325
13 Feb 26	81.08000 +1.15	81.51	80.05	80.49	6,181,704
12 Feb 26	79.93000 +0.11	82.17	79.60	80.21	6,858,467
11 Feb 26	79.82000 -0.45	82.00	79.08	80.49	9,653,139
10 Feb 26	80.27000 -0.41	81.50	79.45	81.05	7,410,694
09 Feb 26	80.68000 -3.56	82.40	80.58	82.27	9,674,218
06 Feb 26	84.24000 +0.94	84.70	82.64	83.54	8,042,978
05 Feb 26	83.30000 -2.99	85.71	83.27	85.15	9,065,325
04 Feb 26	86.29000 +0.58	87.62	85.32	86.16	8,684,657
03 Feb 26	85.71000 +1.44	86.63	84.88	85.47	6,895,646
02 Feb 26	84.27000 +0.27	84.53	83.10	84.25	6,939,124
30 Jan 26	84.00000 -2.26	86.43	83.41	86.01	7,751,810
29 Jan 26	86.26000 +1.36	86.62	85.14	86.19	9,685,964
28 Jan 26	84.90000 -1.48	86.07	84.43	86.07	10,032,080
27 Jan 26	86.38000 +6.95	87.31	82.41	83.63	23,594,360
26 Jan 26	79.43000 -0.25	80.61	79.17	79.25	10,888,287
23 Jan 26	79.68000 -1.46	80.75	79.23	80.67	6,847,459
22 Jan 26	81.14000 +0.21	82.28	80.76	81.21	6,787,466
21 Jan 26	80.93000 +3.12	81.26	79.03	79.26	8,206,626
20 Jan 26	77.81000 -3.01	79.99	77.35	79.75	11,998,725
16 Jan 26	80.82000 -0.09	81.64	80.23	81.00	9,584,210
15 Jan 26	80.91000 -0.32	82.16	80.61	81.86	6,353,581
14 Jan 26	81.23000 -2.01	83.69	80.95	83.00	7,548,544
13 Jan 26	83.24000 +0.34	83.86	82.62	82.97	5,834,371
12 Jan 26	82.90000 +0.03	82.90	81.06	82.20	7,245,058
09 Jan 26	82.87000 -2.26	84.41	81.00	83.51	12,140,274
08 Jan 26	85.13000 +3.22	85.18	82.43	82.80	11,537,830
07 Jan 26	81.91000 -0.27	82.70	81.59	82.10	6,356,214
06 Jan 26	82.18000 -0.97	82.80	81.18	82.70	7,970,247
05 Jan 26	83.15000 +2.17	83.38	79.97	80.54	10,468,369
02 Jan 26	80.98000 -0.34	81.49	79.56	81.41	7,465,193
31 Dec 25	81.32000 -1.01	82.27	81.25	82.25	4,368,371
30 Dec 25	82.33000 -0.60	83.21	82.18	83.17	3,191,459
29 Dec 25	82.93000 -0.13	83.36	82.50	83.07	4,691,913
26 Dec 25	83.06000 +0.18	83.08	82.56	82.80	3,406,214
24 Dec 25	82.88000 +0.13	83.15	82.60	82.75	2,367,958
23 Dec 25	82.75000 -0.28	83.43	82.66	82.73	4,781,112
22 Dec 25	83.03000 +0.68	83.68	82.58	82.60	8,953,736
19 Dec 25	82.35000 +1.18	82.68	81.09	81.09	22,975,472
18 Dec 25	81.17000 +0.66	81.98	80.39	80.50	9,069,225
17 Dec 25	80.51000 -1.25	81.49	80.39	81.18	8,676,808
16 Dec 25	81.76000 -0.22	83.04	81.18	82.07	10,492,271
15 Dec 25	81.98000 +1.09	82.02	80.58	80.65	13,723,267
12 Dec 25	80.89000 +0.04	81.54	80.64	80.86	9,384,905
11 Dec 25	80.85000 +0.05	81.22	80.30	80.33	9,686,821
10 Dec 25	80.80000 +3.64	80.95	77.10	77.16	14,421,298
09 Dec 25	77.16000 +1.45	77.35	75.89	76.08	7,921,213
08 Dec 25	75.71000 -0.34	76.67	75.20	76.32	9,996,005
05 Dec 25	76.05000 +0.76	77.00	75.00	75.08	8,817,795
04 Dec 25	75.29000 +0.60	76.22	74.90	75.00	12,425,568
03 Dec 25	74.69000 +1.03	74.92	73.61	73.61	8,381,562
02 Dec 25	73.66000 +0.71	73.84	72.09	73.15	8,969,185
01 Dec 25	72.95000 -0.57	73.93	72.91	73.09	8,758,070
28 Nov 25	73.52000 +0.71	73.86	72.91	72.94	3,754,230
26 Nov 25	72.81000 +0.03	73.44	72.22	72.44	7,688,873
25 Nov 25	72.78000 +1.78	73.11	71.15	71.15	12,005,269
24 Nov 25	71.00000 +0.67	71.22	70.25	70.48	12,512,350
21 Nov 25	70.33000 +2.29	70.53	68.19	68.29	10,820,797
20 Nov 25	68.04000 -0.46	69.89	67.78	68.94	9,345,408
19 Nov 25	68.50000 +0.57	69.66	67.61	68.00	10,462,382
18 Nov 25	67.93000 +0.02	68.42	67.06	67.83	6,091,510
17 Nov 25	67.91000 -2.61	70.46	67.49	70.31	8,028,768
14 Nov 25	70.52000 -1.37	71.76	70.44	71.36	7,079,867
13 Nov 25	71.89000 +0.05	72.87	71.48	72.16	8,858,525
12 Nov 25	71.84000 +0.62	72.39	70.99	71.17	9,159,085
11 Nov 25	71.22000 +0.17	71.64	70.99	71.12	6,034,565
10 Nov 25	71.05000 +0.30	71.33	69.87	71.00	7,989,762
07 Nov 25	70.75000 +1.91	70.76	68.57	68.95	8,391,516
06 Nov 25	68.84000 +0.07	69.40	68.21	68.68	6,059,664
05 Nov 25	68.77000 +1.90	69.26	67.04	67.04	7,791,060
04 Nov 25	66.87000 -1.35	68.13	66.75	68.00	8,346,871
03 Nov 25	68.22000 -0.87	68.93	67.78	68.89	10,250,398
31 Oct 25	69.09000 +0.42	69.32	68.63	68.78	6,940,498
30 Oct 25	68.67000 -0.46	69.78	68.39	68.66	7,479,553
29 Oct 25	69.13000 -0.74	70.24	68.59	69.61	10,575,886
28 Oct 25	69.87000 +0.49	70.19	68.66	69.46	12,849,142
27 Oct 25	69.38000 -0.28	69.63	68.79	69.57	9,683,218
24 Oct 25	69.66000 +2.81	69.70	67.29	67.46	12,543,369
23 Oct 25	66.85000 -0.46	68.48	66.57	67.97	12,606,143
22 Oct 25	67.31000 +0.69	67.58	65.89	67.05	18,831,872
21 Oct 25	66.62000 +8.62	67.55	62.36	63.76	43,431,216
20 Oct 25	58.00000 -0.38	58.56	57.68	58.54	10,133,524
17 Oct 25	58.38000 +1.04	59.17	57.55	57.73	7,848,196
16 Oct 25	57.34000 -0.46	58.40	56.81	57.88	6,022,245
15 Oct 25	57.80000 +0.65	58.25	57.01	57.26	7,976,919
14 Oct 25	57.15000 +1.53	57.25	54.33	54.51	8,968,279
13 Oct 25	55.62000 +0.27	56.20	55.35	55.90	3,993,580
10 Oct 25	55.35000 -0.57	56.55	55.22	56.24	5,350,072
09 Oct 25	55.92000 -0.48	56.87	55.91	56.78	5,440,100
08 Oct 25	56.40000 -0.86	57.70	56.24	57.33	5,283,991
07 Oct 25	57.26000 -0.93	58.66	56.63	58.63	10,524,393
06 Oct 25	58.19000 -1.94	59.94	58.13	59.94	8,862,404
03 Oct 25	60.13000 +0.77	60.61	58.67	59.32	13,001,591
02 Oct 25	59.36000 -1.98	61.50	59.21	61.48	9,588,901
01 Oct 25	61.34000 +0.37	61.58	60.13	60.94	7,744,649
30 Sep 25	60.97000 -0.15	62.06	60.55	61.71	6,847,117
29 Sep 25	61.12000 -0.12	62.14	60.75	61.85	9,751,410
26 Sep 25	61.24000 +0.65	61.98	60.46	60.65	8,641,382
25 Sep 25	60.59000 +0.67	60.63	59.11	59.53	7,727,208
24 Sep 25	59.92000 +1.34	60.15	59.06	60.10	10,694,428
23 Sep 25	58.58000 -0.30	59.92	58.46	59.05	5,744,058
22 Sep 25	58.88000 -0.10	59.18	58.46	58.78	7,361,013
19 Sep 25	58.98000 -0.28	59.52	58.73	59.50	13,071,675
18 Sep 25	59.26000 +0.53	59.40	58.47	58.80	5,879,046
17 Sep 25	58.73000 +0.27	59.57	58.22	58.27	6,232,431
16 Sep 25	58.46000 -0.49	59.39	58.16	58.98	6,779,402
15 Sep 25	58.95000 +0.45	59.02	58.32	58.96	4,772,814
12 Sep 25	58.50000 -0.21	60.00	58.47	59.85	12,020,563
11 Sep 25	58.71000 +1.37	58.71	57.47	57.54	5,806,049
10 Sep 25	57.34000 -0.67	57.88	56.60	57.88	7,207,455
09 Sep 25	58.01000 -0.19	58.15	57.60	58.14	4,538,960
08 Sep 25	58.20000 -0.07	58.26	57.40	58.13	6,399,619
05 Sep 25	58.27000 +0.12	58.81	57.76	58.08	7,378,092
04 Sep 25	58.15000 +0.40	58.24	57.48	58.00	5,880,068
03 Sep 25	57.75000 -0.78	58.85	57.70	58.12	6,758,698
02 Sep 25	58.53000 -0.06	58.63	56.99	57.54	5,676,323
29 Aug 25	58.59000 +0.10	58.67	57.86	58.48	4,822,114
28 Aug 25	58.49000 -0.26	59.00	57.76	58.99	7,199,569
27 Aug 25	58.75000 -0.05	59.23	58.42	58.56	5,489,601
26 Aug 25	58.80000 +0.52	58.94	58.10	58.24	7,215,120
25 Aug 25	58.28000 -0.09	58.42	57.88	58.20	3,781,790
22 Aug 25	58.37000 +1.86	58.78	56.99	57.05	6,290,916
21 Aug 25	56.51000 -0.26	56.63	55.09	56.39	8,192,288
20 Aug 25	56.77000 -0.29	57.19	56.64	56.90	7,258,199
19 Aug 25	57.06000 +0.83	57.41	56.31	56.48	5,987,915
18 Aug 25	56.23000 -0.08	56.55	56.09	56.13	6,740,792
15 Aug 25	56.31000 -0.11	56.99	56.30	56.92	5,597,272
14 Aug 25	56.42000 +0.84	56.51	54.82	55.63	6,647,614
13 Aug 25	55.58000 +1.42	55.78	54.16	54.48	6,942,105
12 Aug 25	54.16000 +0.15	54.75	53.95	54.32	6,782,198
11 Aug 25	54.01000 +0.48	54.75	53.34	53.95	6,690,708
08 Aug 25	53.53000 +0.58	53.82	53.09	53.10	4,115,124
07 Aug 25	52.95000 +0.48	53.43	52.54	52.80	5,842,129
06 Aug 25	52.47000 -0.11	53.13	52.09	52.73	5,308,723
05 Aug 25	52.58000 -0.19	53.33	52.25	53.32	6,644,675
04 Aug 25	52.77000 +0.24	53.24	52.47	52.70	7,401,052
01 Aug 25	52.53000 -0.81	53.03	51.88	52.15	9,537,202
31 Jul 25	53.34000 +1.23	54.71	52.46	52.57	14,220,476
30 Jul 25	52.11000 +0.00	52.75	51.69	52.39	7,821,122
29 Jul 25	52.11000 -1.34	53.79	52.08	53.79	8,151,072
28 Jul 25	53.45000 +0.05	53.94	53.03	53.22	6,947,157
25 Jul 25	53.40000 +1.06	53.47	52.08	52.86	6,491,321
24 Jul 25	52.34000 -0.79	53.40	52.24	52.97	10,219,822
23 Jul 25	53.13000 +4.24	53.27	49.87	49.90	25,484,588
22 Jul 25	48.89000 -4.32	52.09	48.87	51.72	33,792,432
21 Jul 25	53.21000 -0.01	54.30	53.18	53.35	13,002,748
18 Jul 25	53.22000 +0.01	53.71	52.88	53.41	6,471,176
17 Jul 25	53.21000 +0.03	53.89	52.89	53.30	6,826,985
16 Jul 25	53.18000 +0.47	53.52	52.74	52.74	8,242,925
15 Jul 25	52.71000 -0.62	53.75	52.69	53.46	7,702,723
14 Jul 25	53.33000 -0.06	53.69	52.69	53.35	6,933,953
11 Jul 25	53.39000 +0.24	53.56	52.56	52.82	7,663,137
10 Jul 25	53.15000 +0.58	53.28	52.26	52.44	6,402,436
09 Jul 25	52.57000 +0.38	52.79	52.26	52.63	5,318,976
08 Jul 25	52.19000 +0.37	52.86	52.00	52.16	7,521,639
07 Jul 25	51.82000 -1.07	53.27	51.41	52.28	11,028,596
03 Jul 25	52.89000 +0.21	53.96	52.70	52.79	6,612,290
02 Jul 25	52.68000 +0.65	52.77	51.96	52.03	9,409,818
01 Jul 25	52.03000 +2.82	52.13	48.80	48.82	13,748,031
30 Jun 25	49.21000 -0.47	49.62	48.93	49.58	9,628,299
27 Jun 25	49.68000 +0.52	50.14	49.08	49.32	10,695,844
26 Jun 25	49.16000 +1.03	49.19	47.72	48.04	10,386,262
25 Jun 25	48.13000 -0.87	49.10	47.82	49.02	6,906,761
24 Jun 25	49.00000 +0.48	49.37	48.85	48.96	12,550,430
23 Jun 25	48.52000 +0.32	48.58	47.63	47.96	10,608,752
20 Jun 25	48.20000 +0.11	48.74	47.78	48.42	22,243,550
18 Jun 25	48.09000 -0.19	48.70	47.94	48.30	8,199,379
17 Jun 25	48.28000 -0.99	49.25	48.25	48.87	8,943,814
16 Jun 25	49.27000 +0.62	49.47	48.65	49.25	5,881,053
13 Jun 25	48.65000 -0.61	49.18	48.40	48.62	8,595,252
12 Jun 25	49.26000 -0.61	49.54	48.60	49.46	6,531,222
11 Jun 25	49.87000 +0.94	50.40	49.27	49.33	10,244,863
10 Jun 25	48.93000 +1.00	49.33	47.84	48.09	7,901,156
09 Jun 25	47.93000 +0.46	48.57	47.73	47.87	6,440,998
06 Jun 25	47.47000 +0.22	47.84	47.19	47.64	7,948,410
05 Jun 25	47.25000 -0.42	47.85	46.81	47.51	9,706,762
04 Jun 25	47.67000 -1.39	49.10	47.60	49.06	9,848,369
03 Jun 25	49.06000 +1.37	49.14	47.28	47.55	11,741,299
02 Jun 25	47.69000 -1.92	49.19	47.03	49.10	12,769,763
30 May 25	49.61000 +1.02	49.94	48.29	48.46	16,997,428
29 May 25	48.59000 +0.46	48.62	47.97	48.45	8,345,707
28 May 25	48.13000 -0.96	49.09	48.01	49.09	8,370,404
27 May 25	49.09000 +0.40	49.46	48.50	49.17	8,931,832
23 May 25	48.69000 -0.59	49.17	48.31	48.37	5,612,309
22 May 25	49.28000 -0.09	49.68	48.90	49.35	6,378,158
21 May 25	49.37000 -0.84	50.54	49.29	49.88	7,515,609
20 May 25	50.21000 +0.18	50.55	49.90	50.26	6,565,365
19 May 25	50.03000 -0.34	50.35	49.18	49.71	9,316,370
16 May 25	50.37000 +0.25	50.39	49.85	50.11	6,068,112
15 May 25	50.12000 -0.19	50.24	49.58	49.79	7,081,625
14 May 25	50.31000 -0.15	50.81	50.09	50.36	8,673,938
13 May 25	50.46000 +0.85	50.62	49.40	49.56	9,897,240
12 May 25	49.61000 +2.11	50.14	48.87	49.74	12,918,039
09 May 25	47.50000 +0.15	47.97	47.25	47.56	7,797,048
08 May 25	47.35000 +1.88	47.72	46.09	46.10	14,499,471
07 May 25	45.47000 +0.01	45.94	44.97	45.71	8,144,935
06 May 25	45.46000 +0.08	45.97	44.84	45.01	9,551,817
05 May 25	45.38000 +0.08	45.75	45.15	45.28	7,929,309
02 May 25	45.30000 +0.25	45.81	44.95	45.71	10,101,259
01 May 25	45.05000 -0.19	46.54	44.72	46.50	15,829,105
30 Apr 25	45.24000 -1.70	46.54	44.72	46.21	17,748,722
29 Apr 25	46.94000 -0.30	47.46	45.34	45.91	23,704,736
28 Apr 25	47.24000 +0.13	47.81	46.65	47.20	15,134,446
25 Apr 25	47.11000 +0.23	47.56	46.54	46.54	8,019,427
24 Apr 25	46.88000 +1.04	47.07	45.84	46.21	7,469,708
23 Apr 25	45.84000 +0.68	47.42	45.68	46.50	8,477,125
22 Apr 25	45.16000 +0.77	45.65	44.74	45.10	8,086,986
21 Apr 25	44.39000 -0.18	44.69	43.76	44.47	5,966,043
17 Apr 25	44.57000 +0.35	45.28	43.93	44.27	11,687,238
16 Apr 25	44.22000 -0.32	45.06	43.89	44.36	9,773,816
15 Apr 25	44.54000 -0.60	44.87	44.13	44.20	9,643,670
14 Apr 25	45.14000 +1.51	45.87	43.11	43.87	21,779,100
11 Apr 25	43.63000 -0.10	43.94	42.75	43.50	10,677,141
10 Apr 25	43.73000 -2.01	44.46	42.62	44.16	17,181,780
09 Apr 25	45.74000 +3.26	46.30	41.63	41.86	23,663,308
08 Apr 25	42.48000 -1.05	45.40	41.94	44.94	16,382,096
07 Apr 25	43.53000 -0.65	45.35	41.60	41.75	25,260,100
04 Apr 25	44.18000 -1.72	44.73	42.73	44.46	25,573,436
03 Apr 25	45.90000 -2.08	47.78	45.85	46.95	18,857,642
02 Apr 25	47.98000 +0.72	48.27	46.87	46.87	11,763,889
01 Apr 25	47.26000 +0.23	47.77	46.50	47.01	13,939,624
31 Mar 25	47.03000 +0.35	47.27	45.61	45.66	15,791,886
28 Mar 25	46.68000 -0.52	47.14	45.81	46.91	18,477,660
27 Mar 25	47.20000 -3.75	48.40	46.26	46.99	35,471,584
26 Mar 25	50.95000 -1.64	53.29	50.65	52.69	17,319,736
25 Mar 25	52.59000 +1.13	52.76	51.50	51.50	14,518,934
24 Mar 25	51.46000 +1.66	51.88	50.46	50.76	15,661,919
21 Mar 25	49.80000 +0.36	50.04	48.74	48.98	37,572,280
20 Mar 25	49.44000 -0.35	49.98	48.75	48.81	12,886,388
19 Mar 25	49.79000 +1.12	50.21	48.70	48.83	13,280,101
18 Mar 25	48.67000 -0.33	49.83	48.19	49.35	19,235,616
17 Mar 25	49.00000 +0.66	49.27	48.28	48.51	14,052,702
14 Mar 25	48.34000 +1.23	48.75	47.64	47.79	14,139,204
13 Mar 25	47.11000 -0.79	49.27	46.87	47.77	14,037,279
12 Mar 25	47.90000 -0.38	48.74	46.93	48.50	10,027,140
11 Mar 25	48.28000 +0.20	48.82	46.03	48.00	21,859,480
10 Mar 25	48.08000 +0.64	48.18	46.77	46.81	21,502,140
07 Mar 25	47.44000 +0.24	47.82	46.04	47.78	13,436,649
06 Mar 25	47.20000 -1.28	48.33	46.39	47.77	14,206,157
05 Mar 25	48.48000 +3.26	49.07	46.23	46.70	27,693,838
04 Mar 25	45.22000 -2.16	46.42	44.41	46.42	20,194,352
03 Mar 25	47.38000 -1.75	50.50	46.74	49.98	16,718,999
28 Feb 25	49.13000 +1.50	49.49	47.13	47.52	20,458,526
27 Feb 25	47.63000 -0.83	48.93	47.56	47.80	14,832,514
26 Feb 25	48.46000 +1.75	50.19	48.15	48.91	17,039,604
25 Feb 25	46.71000 +0.14	47.02	45.69	46.72	7,903,769
24 Feb 25	46.57000 +0.28	46.91	46.04	46.67	8,113,489
21 Feb 25	46.29000 -1.60	48.09	45.92	47.93	6,769,219
20 Feb 25	47.89000 +0.09	47.91	46.76	47.79	5,793,013
19 Feb 25	47.80000 -0.33	47.97	47.22	47.73	6,826,305
18 Feb 25	48.13000 -0.24	48.71	47.60	48.70	6,929,776
14 Feb 25	48.37000 +0.48	48.68	47.92	48.39	5,602,402
13 Feb 25	47.89000 +0.20	48.63	47.35	48.14	7,735,156
12 Feb 25	47.69000 +0.99	47.99	46.26	46.42	10,545,855
11 Feb 25	46.70000 +0.13	46.84	46.26	46.36	7,030,554
10 Feb 25	46.57000 -0.82	47.60	46.44	47.40	8,866,300
07 Feb 25	47.39000 -0.54	48.32	47.21	47.69	9,566,691
06 Feb 25	47.93000 +0.12	48.39	47.44	47.99	9,203,991
05 Feb 25	47.81000 -0.76	48.79	47.74	48.71	10,577,782
04 Feb 25	48.57000 +0.67	48.94	47.11	47.17	9,495,270
03 Feb 25	47.90000 -1.56	49.23	46.37	46.50	28,192,360
31 Jan 25	49.46000 -0.04	51.73	49.18	49.67	20,483,994
30 Jan 25	49.50000 -0.28	50.99	47.76	50.45	16,291,507
29 Jan 25	49.78000 -0.26	50.61	49.12	50.28	14,551,396
28 Jan 25	50.04000 -4.88	50.98	48.72	50.98	33,640,208
27 Jan 25	54.92000 +1.01	55.06	54.08	54.26	11,965,682
24 Jan 25	53.91000 -0.31	54.60	53.71	54.19	6,591,189
23 Jan 25	54.22000 +1.46	54.35	52.74	53.04	7,336,870
22 Jan 25	52.76000 -1.13	53.45	52.43	53.33	7,334,100
21 Jan 25	53.89000 +2.92	54.06	51.29	51.78	12,655,387
17 Jan 25	50.97000 -0.87	52.19	50.73	51.93	9,552,501
16 Jan 25	51.84000 +0.14	52.02	51.16	51.66	6,129,942
15 Jan 25	51.70000 +0.76	52.94	51.62	52.20	7,313,025
14 Jan 25	50.94000 +1.01	51.42	50.20	50.43	7,157,406
13 Jan 25	49.93000 +0.08	50.10	49.02	49.03	7,890,916
10 Jan 25	49.85000 -1.15	50.84	49.76	50.78	7,543,494
08 Jan 25	51.00000 -0.98	51.75	50.31	51.75	7,081,555
07 Jan 25	51.98000 -1.55	53.70	51.92	53.70	8,746,102
06 Jan 25	53.53000 +1.76	54.40	52.25	52.76	9,474,817
03 Jan 25	51.77000 +0.40	51.96	50.46	51.50	8,906,807
02 Jan 25	51.37000 -1.90	53.47	51.02	53.32	10,089,931
31 Dec 24	53.27000 -0.39	54.22	52.95	53.89	4,724,709
30 Dec 24	53.66000 -0.62	54.10	52.93	53.74	7,034,093
27 Dec 24	54.28000 +0.10	54.86	53.76	53.81	5,754,086
26 Dec 24	54.18000 +0.67	54.38	53.14	53.37	6,009,247
24 Dec 24	53.51000 +0.95	53.63	52.52	52.70	4,536,994
23 Dec 24	52.56000 +0.75	52.59	51.36	51.49	7,336,072
20 Dec 24	51.81000 +1.47	52.14	50.07	50.09	23,655,016
19 Dec 24	50.34000 +0.35	51.33	50.29	50.62	11,110,465
18 Dec 24	49.99000 -1.16	51.86	49.96	51.26	13,413,271
17 Dec 24	51.15000 -1.09	51.93	51.13	51.59	10,695,551
16 Dec 24	52.24000 -0.29	52.62	51.28	52.05	11,597,192
13 Dec 24	52.53000 +0.23	52.82	51.90	52.25	8,746,159
12 Dec 24	52.30000 +0.26	52.69	51.94	52.40	9,397,456
11 Dec 24	52.04000 -0.70	53.45	51.30	53.25	12,531,614
10 Dec 24	52.74000 +0.03	53.77	52.34	53.77	7,200,188
09 Dec 24	52.71000 -0.70	54.46	52.66	54.00	7,729,334
06 Dec 24	53.41000 +0.02	53.90	53.01	53.71	8,577,960
05 Dec 24	53.39000 +0.03	53.91	53.01	53.61	9,421,145
04 Dec 24	53.36000 -0.30	53.83	52.76	53.62	12,723,438
03 Dec 24	53.66000 -1.38	55.21	53.48	55.10	12,950,669
02 Dec 24	55.04000 -0.55	55.62	54.69	55.50	10,533,455
29 Nov 24	55.59000 +0.09	56.99	55.59	56.43	8,063,781
27 Nov 24	55.50000 +0.71	56.07	55.15	55.20	11,311,281
26 Nov 24	54.79000 -5.41	58.32	54.73	57.65	25,248,748
25 Nov 24	60.20000 +1.67	61.24	58.90	59.16	24,493,840
22 Nov 24	58.53000 +2.85	58.90	55.65	55.74	14,124,634
21 Nov 24	55.68000 +0.81	55.81	54.73	55.20	11,207,061
20 Nov 24	54.87000 -0.24	55.49	54.58	55.00	12,097,978
19 Nov 24	55.11000 -1.14	56.78	54.77	55.02	14,469,353
18 Nov 24	56.25000 -0.79	57.52	55.84	57.49	12,268,600
15 Nov 24	57.04000 -0.58	57.83	56.94	57.53	12,564,165
14 Nov 24	57.62000 -0.09	59.39	57.17	57.79	17,720,116
13 Nov 24	57.71000 +0.30	58.42	57.53	57.61	10,032,147
12 Nov 24	57.41000 -0.25	58.29	57.01	57.50	10,164,448
11 Nov 24	57.66000 +2.08	58.22	55.96	56.17	11,258,735
08 Nov 24	55.58000 +0.19	56.08	54.85	55.10	10,223,762
07 Nov 24	55.39000 +0.34	55.93	54.20	55.13	10,819,904
06 Nov 24	55.05000 +1.35	55.38	53.14	54.48	19,131,264
05 Nov 24	53.70000 +1.90	53.74	51.51	51.66	11,504,823
04 Nov 24	51.80000 +0.84	52.77	50.99	50.99	9,778,535
01 Nov 24	50.96000 +0.20	51.78	50.79	51.15	10,237,965
31 Oct 24	50.76000 -1.21	52.12	50.74	51.75	9,322,728
30 Oct 24	51.97000 +0.43	52.73	51.50	51.50	8,150,857
29 Oct 24	51.54000 -1.19	52.22	50.97	52.13	13,762,931
28 Oct 24	52.73000 +0.66	52.85	52.05	52.25	10,866,394
25 Oct 24	52.07000 -0.65	53.41	51.91	53.20	8,484,350
24 Oct 24	52.72000 -0.20	54.29	52.48	53.65	11,396,856
23 Oct 24	52.92000 -0.81	54.19	52.51	54.05	15,982,524
22 Oct 24	53.73000 +4.80	54.17	49.99	50.02	42,248,244
21 Oct 24	48.93000 -0.25	49.60	48.63	49.26	11,395,863
18 Oct 24	49.18000 -0.20	49.75	49.10	49.64	9,082,227
17 Oct 24	49.38000 +0.37	49.49	48.64	49.00	8,051,721
16 Oct 24	49.01000 +1.16	49.26	48.36	48.49	10,023,037
15 Oct 24	47.85000 -0.78	48.90	47.81	48.22	12,514,871
14 Oct 24	48.63000 +0.76	48.76	47.63	47.75	6,705,609
11 Oct 24	47.87000 +0.18	48.25	47.29	47.37	8,950,133
10 Oct 24	47.69000 -0.24	47.96	47.36	47.62	9,690,712
09 Oct 24	47.93000 +1.92	47.97	45.67	46.04	13,919,767
08 Oct 24	46.01000 +0.03	47.35	45.77	46.07	16,575,737
07 Oct 24	45.98000 +0.30	46.12	45.26	45.42	11,202,447
04 Oct 24	45.68000 +0.70	46.15	45.50	45.81	11,256,273
03 Oct 24	44.98000 +0.16	45.03	44.06	44.42	9,106,272
02 Oct 24	44.82000 -0.06	45.54	44.73	44.78	10,458,188
01 Oct 24	44.88000 +0.04	45.48	44.38	45.15	15,157,167
30 Sep 24	44.84000 -1.64	45.90	44.47	44.92	20,100,650
27 Sep 24	46.48000 +0.67	47.07	45.99	46.37	12,316,557
26 Sep 24	45.81000 +0.08	46.12	45.45	45.72	11,892,054
25 Sep 24	45.73000 -2.34	46.44	44.98	45.95	22,561,780
24 Sep 24	48.07000 +0.03	48.76	47.58	48.46	9,448,177
23 Sep 24	48.04000 -0.84	48.28	46.97	47.60	13,655,173
20 Sep 24	48.88000 +0.26	48.99	47.90	48.24	17,522,258
19 Sep 24	48.62000 -0.04	49.86	48.20	49.49	13,448,846
18 Sep 24	48.66000 +1.14	49.55	47.70	47.72	14,411,553
17 Sep 24	47.52000 +0.65	48.17	47.08	47.36	8,851,920
16 Sep 24	46.87000 +0.57	47.69	46.45	46.45	9,516,809
13 Sep 24	46.30000 +0.18	47.05	46.17	46.31	7,851,243
12 Sep 24	46.12000 +1.45	46.62	44.62	44.69	12,919,292
11 Sep 24	44.67000 -0.15	44.89	43.80	44.69	14,448,537
10 Sep 24	44.82000 -2.58	46.51	44.23	45.98	17,784,900
09 Sep 24	47.40000 +0.26	47.88	47.05	47.33	9,849,214
06 Sep 24	47.14000 -1.01	48.65	47.01	48.07	15,447,005
05 Sep 24	48.15000 -0.30	49.06	47.90	48.68	14,716,410
04 Sep 24	48.45000 +0.04	49.28	48.19	48.67	8,174,667
03 Sep 24	48.41000 -1.37	49.86	48.12	49.15	13,795,756
30 Aug 24	49.78000 +0.31	49.86	49.11	49.69	15,552,722
29 Aug 24	49.47000 +0.42	49.81	49.11	49.49	8,391,117
28 Aug 24	49.05000 -0.20	49.45	48.84	49.00	7,258,831
27 Aug 24	49.25000 +0.50	49.46	48.56	48.56	9,219,984
26 Aug 24	48.75000 +0.18	49.17	48.64	48.87	8,675,290
23 Aug 24	48.57000 +2.11	48.63	47.19	47.31	11,715,821
22 Aug 24	46.46000 -0.10	46.97	46.38	46.69	6,529,248
21 Aug 24	46.56000 +0.58	46.92	46.24	46.25	11,071,132
20 Aug 24	45.98000 +0.22	46.47	45.67	45.70	8,713,140
19 Aug 24	45.76000 +0.44	45.92	45.18	45.45	8,393,743
16 Aug 24	45.32000 +0.46	45.43	44.65	44.75	10,491,927
15 Aug 24	44.86000 +1.25	45.19	44.62	44.77	11,559,824
14 Aug 24	43.61000 +0.29	43.95	43.44	43.62	9,448,509
13 Aug 24	43.32000 +0.33	43.35	42.52	43.06	10,290,466
12 Aug 24	42.99000 -0.49	43.60	42.74	43.34	9,320,410
09 Aug 24	43.48000 +0.75	44.10	42.46	42.60	13,701,673
08 Aug 24	42.73000 +2.08	42.98	41.09	41.09	16,880,828
07 Aug 24	40.65000 +0.04	41.51	40.52	41.23	11,228,811
06 Aug 24	40.61000 +0.66	41.15	39.78	40.02	14,478,353
05 Aug 24	39.95000 -1.22	40.30	38.96	39.40	23,517,258
02 Aug 24	41.17000 -2.20	42.42	40.99	42.38	21,106,716
01 Aug 24	43.37000 -0.95	45.15	43.12	44.67	15,626,677
31 Jul 24	44.32000 +0.09	45.08	43.67	44.31	13,993,063
30 Jul 24	44.23000 +0.08	44.97	44.15	44.15	12,052,606
29 Jul 24	44.15000 +0.03	44.27	43.66	44.13	12,416,733
26 Jul 24	44.12000 -0.01	44.55	43.66	44.28	18,367,834
25 Jul 24	44.13000 -2.36	45.77	44.11	45.67	26,706,148
24 Jul 24	46.49000 +0.11	46.60	45.12	45.29	20,863,348
23 Jul 24	46.38000 -3.18	49.50	45.83	49.34	40,358,436
22 Jul 24	49.56000 +1.26	49.70	48.26	48.46	16,834,132
19 Jul 24	48.30000 -1.35	49.56	48.16	49.54	16,724,035
18 Jul 24	49.65000 -0.25	50.50	49.17	50.00	12,037,564
17 Jul 24	49.90000 +0.13	49.97	49.14	49.40	9,108,742
16 Jul 24	49.77000 +0.47	49.99	48.81	49.32	10,016,646
15 Jul 24	49.30000 +0.29	50.00	49.16	49.50	11,024,570
12 Jul 24	49.01000 +1.08	49.35	47.91	48.02	15,702,370
11 Jul 24	47.93000 +1.40	48.00	46.83	46.90	14,137,708
10 Jul 24	46.53000 +0.27	46.77	46.36	46.51	6,696,074
09 Jul 24	46.26000 -0.29	46.84	46.19	46.45	9,519,892
08 Jul 24	46.55000 +0.03	47.48	46.22	46.80	8,679,180
05 Jul 24	46.52000 -0.19	47.08	46.19	46.62	9,256,991
03 Jul 24	46.71000 -0.24	47.07	46.28	46.98	5,440,684
02 Jul 24	46.95000 +0.27	47.08	46.37	46.40	10,682,361
01 Jul 24	46.68000 +0.22	47.17	46.29	46.52	10,809,866
28 Jun 24	46.46000 +0.88	46.66	45.97	46.03	14,423,081
27 Jun 24	45.58000 -0.19	46.05	45.30	45.69	9,865,120
26 Jun 24	45.77000 -0.64	46.13	45.52	45.90	10,994,729
25 Jun 24	46.41000 -1.70	48.10	45.93	48.00	16,165,877
24 Jun 24	48.11000 +0.39	48.69	47.77	47.77	26,742,480
21 Jun 24	47.72000 -0.05	47.86	47.05	47.78	16,578,333
20 Jun 24	47.77000 +0.33	47.94	47.26	47.31	9,898,242
18 Jun 24	47.44000 +0.04	48.04	47.28	47.29	9,328,341
17 Jun 24	47.40000 +0.63	47.53	46.71	46.78	9,631,638
14 Jun 24	46.77000 -0.88	47.39	45.93	47.13	14,406,864
13 Jun 24	47.65000 -1.21	48.72	47.39	48.62	16,565,672
12 Jun 24	48.86000 +0.65	49.35	48.63	48.84	14,110,906
11 Jun 24	48.21000 +0.64	48.95	47.68	48.26	20,648,464
10 Jun 24	47.57000 +1.85	47.76	45.64	45.69	18,486,856
07 Jun 24	45.72000 +0.11	46.08	45.20	45.35	10,546,307
06 Jun 24	45.61000 -0.01	45.97	45.42	45.58	10,153,363
05 Jun 24	45.62000 +0.36	45.69	44.81	45.55	23,819,400
04 Jun 24	45.26000 -0.48	45.77	45.04	45.32	9,420,052
03 Jun 24	45.74000 +0.75	45.96	44.96	44.96	15,360,992
31 May 24	44.99000 +1.58	45.02	43.00	43.21	32,248,556
30 May 24	43.41000 +0.77	43.48	42.62	42.81	8,942,401
29 May 24	42.64000 -0.45	42.74	42.27	42.62	13,249,654
28 May 24	43.09000 -1.02	43.77	42.80	43.70	13,572,545
24 May 24	44.11000 +0.38	44.32	43.87	44.07	7,344,981
23 May 24	43.73000 -0.24	44.06	43.38	43.97	10,511,660
22 May 24	43.97000 -0.95	44.64	43.73	44.60	11,874,498
21 May 24	44.92000 -0.19	45.18	44.56	44.97	9,903,192
20 May 24	45.11000 -0.65	45.91	45.07	45.75	8,796,906
17 May 24	45.76000 -0.11	46.08	45.58	46.07	11,230,356
16 May 24	45.87000 +0.38	46.10	45.37	45.38	11,213,166
15 May 24	45.49000 +0.46	45.64	45.07	45.50	10,892,380
14 May 24	45.03000 -0.14	45.79	44.75	45.50	10,691,981
13 May 24	45.17000 -0.04	45.98	45.08	45.56	13,634,603
10 May 24	45.21000 -0.15	45.63	45.05	45.58	7,843,203
09 May 24	45.36000 +0.31	45.66	44.80	44.98	9,230,589
08 May 24	45.05000 -0.23	45.40	44.58	44.85	7,545,584
07 May 24	45.28000 +0.22	45.84	45.17	45.19	9,063,977
06 May 24	45.06000 +0.20	45.54	44.96	45.10	10,294,646
03 May 24	44.86000 +0.19	45.54	44.51	45.03	10,046,006
02 May 24	44.67000 +0.20	45.15	44.57	44.90	13,214,851
01 May 24	44.47000 -0.06	45.19	44.38	44.50	13,587,116
30 Apr 24	44.53000 -1.51	45.42	44.26	45.21	15,797,439
29 Apr 24	46.04000 +0.20	46.15	45.54	46.00	10,549,731
26 Apr 24	45.84000 +0.22	46.17	45.41	45.60	11,944,378
25 Apr 24	45.62000 +0.54	45.85	44.49	44.67	14,513,333
24 Apr 24	45.08000 -0.02	45.31	44.62	45.31	14,505,314
23 Apr 24	45.10000 +1.89	45.96	44.37	45.89	28,608,554
22 Apr 24	43.21000 +0.84	43.56	42.21	42.68	21,173,268
19 Apr 24	42.37000 -0.07	42.96	42.19	42.51	15,458,475
18 Apr 24	42.44000 -0.02	42.83	42.01	42.77	14,126,356
17 Apr 24	42.46000 -0.20	43.16	42.29	42.91	10,592,374
16 Apr 24	42.66000 -0.03	42.92	42.13	42.49	12,295,243
15 Apr 24	42.69000 -0.39	43.98	42.52	43.73	13,423,354
12 Apr 24	43.08000 -0.76	43.58	42.65	43.50	11,362,574
11 Apr 24	43.84000 -0.10	43.99	43.19	43.90	15,528,135
10 Apr 24	43.94000 -0.79	44.55	43.51	43.90	11,603,921
09 Apr 24	44.73000 +0.39	44.87	44.07	44.58	8,787,959
08 Apr 24	44.34000 +0.11	44.85	44.28	44.43	8,244,330
05 Apr 24	44.23000 +0.55	44.31	43.46	43.72	11,176,601
04 Apr 24	43.68000 -1.49	46.04	43.62	45.71	16,481,522
03 Apr 24	45.17000 +0.28	45.42	44.64	44.67	13,537,144
02 Apr 24	44.89000 -0.51	45.26	44.59	44.97	13,043,363
01 Apr 24	45.40000 +0.05	45.73	44.98	45.13	10,987,527
28 Mar 24	45.35000 +0.76	45.53	44.60	44.63	14,478,442
27 Mar 24	44.59000 +0.59	44.81	44.05	44.06	22,132,364
26 Mar 24	44.00000 +0.45	44.57	43.42	43.69	15,860,538
25 Mar 24	43.55000 +0.49	43.96	43.06	43.06	14,461,014
22 Mar 24	43.06000 -0.36	43.65	43.00	43.30	9,307,936
21 Mar 24	43.42000 +0.57	43.59	42.84	42.92	15,059,904
20 Mar 24	42.85000 +1.34	42.89	41.36	41.42	16,503,042
19 Mar 24	41.51000 +0.69	41.68	40.72	40.92	15,704,599
18 Mar 24	40.82000 +0.13	40.92	40.33	40.89	16,071,924
15 Mar 24	40.69000 +1.31	40.82	39.27	39.27	81,782,464
14 Mar 24	39.38000 -0.88	40.34	38.95	40.18	17,813,308
13 Mar 24	40.26000 +1.05	40.47	39.34	39.46	18,882,964
12 Mar 24	39.21000 -0.32	39.62	38.96	39.58	16,699,892
11 Mar 24	39.53000 +0.03	39.81	39.22	39.28	11,575,502
08 Mar 24	39.50000 +0.15	40.15	39.31	39.35	12,842,465
07 Mar 24	39.35000 -0.80	40.32	39.26	40.17	15,061,324
06 Mar 24	40.15000 -0.50	40.74	39.83	40.65	14,782,239
05 Mar 24	40.65000 -0.28	40.88	40.13	40.70	16,840,804
04 Mar 24	40.93000 -0.06	41.52	40.76	41.00	14,510,132
01 Mar 24	40.99000 +0.01	41.80	40.40	40.81	13,046,408
29 Feb 24	40.98000 +0.35	41.33	40.63	40.77	17,623,690
28 Feb 24	40.63000 +0.45	41.08	40.05	40.06	15,401,094
27 Feb 24	40.18000 +0.39	40.60	39.85	40.23	11,136,959
26 Feb 24	39.79000 +0.16	40.73	39.60	39.64	15,650,158
23 Feb 24	39.63000 +0.29	39.95	39.32	39.36	14,066,513
22 Feb 24	39.34000 -0.15	39.80	39.16	39.55	11,409,102
21 Feb 24	39.49000 +0.48	39.82	38.96	38.96	15,950,090
20 Feb 24	39.01000 +0.31	39.17	38.13	38.35	16,404,957
16 Feb 24	38.70000 -0.29	39.06	38.62	38.80	12,107,497
15 Feb 24	38.99000 +0.62	39.51	38.64	38.67	15,531,830
14 Feb 24	38.37000 +0.06	38.75	38.05	38.58	12,889,749
13 Feb 24	38.31000 -0.97	38.94	37.83	38.80	18,967,130
12 Feb 24	39.28000 +0.72	39.53	38.51	38.54	17,947,976
09 Feb 24	38.56000 -0.09	38.97	38.45	38.62	12,925,889
08 Feb 24	38.65000 -0.07	38.94	38.42	38.84	15,410,861
07 Feb 24	38.72000 +0.69	39.12	38.10	38.54	19,074,352
06 Feb 24	38.03000 +0.24	38.67	37.60	37.60	16,233,283
05 Feb 24	37.79000 -1.12	38.69	37.68	38.53	19,683,216
02 Feb 24	38.91000 +0.04	39.19	38.29	38.53	19,194,560
01 Feb 24	38.87000 +0.07	39.31	38.53	39.18	21,244,040
31 Jan 24	38.80000 +0.65	39.75	38.13	38.20	33,399,568
30 Jan 24	38.15000 +2.76	38.96	37.40	38.35	57,269,132
29 Jan 24	35.39000 +0.21	35.61	34.93	35.20	23,884,384
26 Jan 24	35.18000 +0.02	35.54	35.04	35.16	14,171,130
25 Jan 24	35.16000 +0.46	35.26	34.71	34.96	21,457,864
24 Jan 24	34.70000 -0.53	35.60	34.56	35.29	15,268,172
23 Jan 24	35.23000 -0.09	35.76	34.94	35.62	16,447,137
22 Jan 24	35.32000 -0.19	36.05	35.28	35.55	14,946,825
19 Jan 24	35.51000 +0.93	35.66	34.34	34.59	17,560,522
18 Jan 24	34.58000 -0.43	35.36	34.32	35.30	22,505,260
17 Jan 24	35.01000 -0.38	35.21	34.73	34.83	15,279,238
16 Jan 24	35.39000 +0.13	35.58	34.62	34.73	18,265,968
12 Jan 24	35.26000 -0.60	36.12	35.20	35.67	16,464,379
11 Jan 24	35.86000 -0.45	36.25	35.61	36.11	14,580,484
10 Jan 24	36.31000 -0.23	36.62	35.99	36.57	15,789,102
09 Jan 24	36.54000 -0.16	36.73	36.19	36.35	13,876,453
08 Jan 24	36.70000 +0.71	36.85	35.82	35.83	13,667,635
05 Jan 24	35.99000 +0.50	36.61	35.44	35.51	14,955,387
04 Jan 24	35.49000 +0.22	35.98	35.28	35.66	15,956,593
03 Jan 24	35.27000 -0.78	35.62	34.70	35.51	19,269,256
02 Jan 24	36.05000 +0.13	36.63	35.44	35.64	17,434,390
29 Dec 23	35.92000 -0.28	36.46	35.86	36.13	14,062,537
28 Dec 23	36.20000 +0.12	36.24	35.91	36.00	9,705,286
27 Dec 23	36.08000 -0.05	36.26	35.70	36.10	11,102,379
26 Dec 23	36.13000 +0.11	36.42	36.02	36.02	10,733,850
22 Dec 23	36.02000 -0.23	36.62	35.83	36.11	14,180,681
21 Dec 23	36.25000 +0.78	36.32	35.69	35.83	18,193,396
20 Dec 23	35.47000 -0.40	36.40	35.46	35.73	16,400,450
19 Dec 23	35.87000 +0.43	35.99	35.37	35.51	11,863,081
18 Dec 23	35.44000 -0.29	36.15	35.43	35.78	17,829,850
15 Dec 23	35.73000 -0.52	36.49	35.62	36.30	33,039,880
14 Dec 23	36.25000 +2.26	36.31	34.55	34.62	35,593,064
13 Dec 23	33.99000 +0.57	34.06	32.83	33.30	28,486,504
12 Dec 23	33.42000 -0.16	33.91	33.36	33.50	22,436,592
11 Dec 23	33.58000 -0.17	34.01	33.44	33.50	23,314,404
08 Dec 23	33.75000 +0.24	34.32	33.51	33.51	20,239,454
07 Dec 23	33.51000 +0.60	33.62	32.81	32.98	20,158,836
06 Dec 23	32.91000 +0.23	33.67	32.87	33.05	21,085,990
05 Dec 23	32.68000 -0.39	33.43	32.66	32.96	25,717,596
04 Dec 23	33.07000 +0.71	33.44	32.60	32.67	29,590,142
01 Dec 23	32.36000 +0.76	32.59	31.52	31.52	31,661,680
30 Nov 23	31.60000 +0.00	32.27	31.58	31.75	45,236,464
29 Nov 23	31.60000 +2.71	32.29	31.42	31.87	85,193,704
28 Nov 23	28.89000 +0.39	29.00	28.33	28.44	18,156,722
27 Nov 23	28.50000 +0.32	28.52	27.93	28.02	19,878,792
24 Nov 23	28.18000 +0.08	28.50	28.12	28.17	6,941,407
22 Nov 23	28.10000 +0.20	28.35	27.83	28.06	11,356,786
21 Nov 23	27.90000 -0.62	28.57	27.70	28.25	19,693,520
20 Nov 23	28.52000 +0.49	28.77	28.14	28.18	19,367,744
17 Nov 23	28.03000 +0.55	28.03	27.53	27.86	19,924,916
16 Nov 23	27.48000 -0.66	28.19	27.42	27.93	16,691,958
15 Nov 23	28.14000 -0.06	28.23	27.73	28.07	19,628,862
14 Nov 23	28.20000 +1.30	28.42	27.41	27.45	24,219,688
13 Nov 23	26.90000 +0.05	27.11	26.64	26.73	16,394,288
10 Nov 23	26.85000 +0.20	27.00	26.30	26.71	16,951,432
09 Nov 23	26.65000 -0.91	27.71	26.63	27.71	16,045,870
08 Nov 23	27.56000 -0.85	28.36	27.52	28.34	18,282,624
07 Nov 23	28.41000 -0.70	28.95	28.06	28.81	18,254,084
06 Nov 23	29.11000 -0.66	29.82	28.99	29.77	12,409,881
03 Nov 23	29.77000 +0.97	30.06	29.33	29.38	17,424,148
02 Nov 23	28.80000 +0.80	28.86	28.16	28.44	15,531,401
01 Nov 23	28.00000 -0.20	28.80	27.73	28.73	17,363,988
31 Oct 23	28.20000 +0.84	28.31	27.34	27.50	17,507,154
30 Oct 23	27.36000 +0.14	27.72	26.79	27.55	23,227,260
27 Oct 23	27.22000 -1.33	28.63	27.12	28.49	25,825,614
26 Oct 23	28.55000 -0.46	30.22	28.43	29.81	22,788,190
25 Oct 23	29.01000 +0.45	29.14	27.71	28.55	24,400,382
24 Oct 23	28.56000 -0.66	29.78	28.01	28.39	26,058,060
23 Oct 23	29.22000 -0.44	29.90	29.21	29.33	17,917,712
20 Oct 23	29.66000 +0.33	30.25	29.45	29.88	21,643,504
19 Oct 23	29.33000 -0.15	29.96	29.06	29.10	18,053,816
18 Oct 23	29.48000 -0.85	29.99	29.46	29.84	14,318,892
17 Oct 23	30.33000 +0.27	30.61	29.78	29.80	19,812,348
16 Oct 23	30.06000 +0.40	30.18	29.65	29.91	14,711,486
13 Oct 23	29.66000 -0.66	30.23	29.54	30.00	16,720,019
12 Oct 23	30.32000 -0.66	30.70	30.02	30.69	11,355,490
11 Oct 23	30.98000 -0.50	31.98	30.77	31.73	10,673,693
10 Oct 23	31.48000 +0.49	31.66	30.71	30.89	11,985,693
09 Oct 23	30.99000 +0.09	31.27	30.33	30.49	9,111,958
06 Oct 23	30.90000 +0.59	31.36	29.87	30.10	22,422,220
05 Oct 23	30.31000 -0.73	31.14	29.72	30.78	25,255,372
04 Oct 23	31.04000 -0.34	31.50	30.63	31.35	13,412,225
03 Oct 23	31.38000 -1.09	32.19	31.31	32.05	13,060,897
02 Oct 23	32.47000 -0.50	33.06	32.15	32.84	10,966,089
29 Sep 23	32.97000 -0.19	33.42	32.76	33.31	13,587,889
28 Sep 23	33.16000 +0.81	33.40	32.07	32.29	12,673,844
27 Sep 23	32.35000 +0.09	32.55	31.97	32.41	8,339,101
26 Sep 23	32.26000 -0.80	33.01	32.21	32.61	8,250,752
25 Sep 23	33.06000 +0.48	33.19	32.26	32.38	7,283,380
22 Sep 23	32.58000 -0.13	33.58	32.50	33.00	14,271,985
21 Sep 23	32.71000 -0.49	33.44	32.69	32.91	11,342,895
20 Sep 23	33.20000 -0.76	34.13	33.16	34.08	10,815,011
19 Sep 23	33.96000 +0.62	34.31	33.35	33.45	9,548,660
18 Sep 23	33.34000 -0.61	33.95	33.31	33.75	10,471,546
15 Sep 23	33.95000 +0.29	34.60	33.42	33.54	19,709,720
14 Sep 23	33.66000 +0.00	33.80	33.03	33.60	11,797,253
13 Sep 23	33.66000 +0.19	34.29	33.43	33.94	14,287,398
12 Sep 23	33.47000 +0.85	33.77	32.76	32.76	15,578,357
11 Sep 23	32.62000 -0.33	33.27	32.50	33.08	11,776,956
08 Sep 23	32.95000 +0.38	33.13	32.54	32.60	12,122,382
07 Sep 23	32.57000 -0.25	32.62	32.01	32.41	12,291,805
06 Sep 23	32.82000 -0.46	33.40	32.53	33.05	11,731,913
05 Sep 23	33.28000 -0.26	33.48	33.03	33.36	9,169,640
01 Sep 23	33.54000 +0.03	33.84	33.26	33.59	8,804,755
31 Aug 23	33.51000 +0.12	34.03	33.29	33.51	10,168,385
30 Aug 23	33.39000 -0.07	33.70	33.35	33.46	7,856,506
29 Aug 23	33.46000 +0.34	33.51	33.08	33.22	7,511,924
28 Aug 23	33.12000 +0.17	33.45	32.93	33.26	7,393,485
25 Aug 23	32.95000 +0.07	33.30	32.05	33.07	14,298,021
24 Aug 23	32.88000 -0.68	33.58	32.76	33.40	7,875,615
23 Aug 23	33.56000 +0.63	33.57	32.76	32.84	10,262,686
22 Aug 23	32.93000 -0.34	33.48	32.85	33.47	8,634,597
21 Aug 23	33.27000 +0.15	33.41	32.97	33.25	10,766,081
18 Aug 23	33.12000 +0.20	33.20	32.57	32.58	11,779,936
17 Aug 23	32.92000 +0.10	33.33	32.76	33.07	11,476,100
16 Aug 23	32.82000 -0.48	33.28	32.71	33.15	15,254,581
15 Aug 23	33.30000 -0.77	33.78	33.22	33.60	13,365,835
14 Aug 23	34.07000 +0.18	34.21	33.42	33.45	15,853,797
11 Aug 23	33.89000 -0.27	34.17	33.42	34.03	20,519,852
10 Aug 23	34.16000 -2.10	36.36	34.00	36.30	25,601,476
09 Aug 23	36.26000 -0.58	36.81	36.21	36.50	8,254,516
08 Aug 23	36.84000 -0.25	36.88	36.10	36.28	10,281,727
07 Aug 23	37.09000 +0.52	37.10	36.36	36.83	9,910,696
04 Aug 23	36.57000 -0.35	37.09	36.37	36.85	12,408,885
03 Aug 23	36.92000 -0.47	37.19	36.63	37.19	14,760,630
02 Aug 23	37.39000 -0.73	37.83	37.26	37.63	15,524,075
01 Aug 23	38.12000 -0.25	38.36	37.90	38.04	10,236,209
31 Jul 23	38.37000 +0.32	38.37	37.80	38.15	12,142,374
28 Jul 23	38.05000 -0.92	38.98	37.74	38.75	17,483,140
27 Jul 23	38.97000 +0.68	39.44	38.53	38.73	17,589,276
26 Jul 23	38.29000 +0.37	38.45	37.64	37.96	15,673,473
25 Jul 23	37.92000 -1.38	38.78	37.11	37.73	30,599,144
24 Jul 23	39.30000 +0.75	39.48	38.76	38.87	18,209,182
21 Jul 23	38.55000 -0.71	39.67	38.34	39.64	13,621,877
20 Jul 23	39.26000 +0.03	39.33	38.72	38.97	10,626,412
19 Jul 23	39.23000 +0.10	39.58	39.16	39.30	12,775,317
18 Jul 23	39.13000 +0.38	39.19	38.55	38.74	13,306,942
17 Jul 23	38.75000 -1.25	39.54	38.51	39.48	16,142,976
14 Jul 23	40.00000 -0.50	40.70	39.94	40.61	11,047,653
13 Jul 23	40.50000 +0.09	41.04	40.41	40.72	12,446,370
12 Jul 23	40.41000 +0.44	40.97	40.38	40.84	14,534,201
11 Jul 23	39.97000 +0.33	40.10	39.15	39.57	11,399,551
10 Jul 23	39.64000 +0.03	39.75	39.19	39.58	10,507,328
07 Jul 23	39.61000 +0.15	39.98	39.31	39.54	10,608,473
06 Jul 23	39.46000 +0.04	39.47	38.60	38.92	13,111,858
05 Jul 23	39.42000 +0.46	39.54	38.91	39.10	12,119,180
03 Jul 23	38.96000 +0.40	39.14	38.63	38.74	5,578,339
30 Jun 23	38.56000 +0.36	38.86	38.00	38.31	11,613,686
29 Jun 23	38.20000 +0.01	38.62	38.00	38.33	10,460,347
28 Jun 23	38.19000 +0.71	38.21	37.41	37.50	12,882,140
27 Jun 23	37.48000 +0.78	37.51	36.45	37.01	9,125,220
26 Jun 23	36.70000 +0.52	36.99	36.03	36.03	11,904,880
23 Jun 23	36.18000 -0.48	36.44	35.80	35.93	10,201,824
22 Jun 23	36.66000 -0.35	36.96	36.36	36.78	8,618,380
21 Jun 23	37.01000 -0.31	37.31	36.88	37.31	9,085,812
20 Jun 23	37.32000 -0.64	37.84	36.92	37.70	14,381,934
16 Jun 23	37.96000 -0.07	38.25	37.65	38.12	14,523,171
15 Jun 23	38.03000 +0.67	38.26	37.18	37.19	15,692,521
14 Jun 23	37.36000 -0.29	37.97	37.04	37.84	14,879,209
13 Jun 23	37.65000 +0.98	37.84	36.96	36.96	16,449,940
12 Jun 23	36.67000 +0.44	37.02	36.26	36.27	14,903,484
09 Jun 23	36.23000 +0.38	38.17	36.22	37.49	24,318,872
08 Jun 23	35.85000 -0.37	36.44	35.68	36.20	16,196,094
07 Jun 23	36.22000 +0.98	36.46	35.22	35.39	23,167,166
06 Jun 23	35.24000 +1.11	35.38	33.98	34.00	15,596,897
05 Jun 23	34.13000 -0.15	34.45	33.66	34.45	10,067,800
02 Jun 23	34.28000 +1.26	34.48	33.47	33.66	15,316,570
01 Jun 23	33.02000 +0.61	33.30	32.13	32.49	12,466,746
31 May 23	32.41000 -0.95	33.04	31.86	32.95	17,168,684
30 May 23	33.36000 +0.07	34.28	33.31	33.70	12,671,702
26 May 23	33.29000 +0.88	33.49	32.35	32.62	13,656,812
25 May 23	32.41000 +0.13	32.63	32.13	32.16	10,492,689
24 May 23	32.28000 -1.14	33.04	32.01	33.00	13,357,549
23 May 23	33.42000 +0.56	33.83	32.94	33.00	17,717,948
22 May 23	32.86000 +0.20	32.93	32.39	32.71	8,866,444
19 May 23	32.66000 -0.24	33.17	32.49	33.12	12,603,859
18 May 23	32.90000 +0.46	32.96	32.25	32.28	14,241,002
17 May 23	32.44000 +0.90	32.59	31.64	31.81	11,269,494
16 May 23	31.54000 -0.83	32.24	31.50	32.06	11,069,637
15 May 23	32.37000 -0.03	32.47	32.12	32.39	18,841,112
12 May 23	32.40000 -0.72	33.28	32.13	33.25	13,035,454
11 May 23	33.12000 +0.04	33.28	32.85	32.85	12,319,464
10 May 23	33.08000 -0.20	33.97	32.60	33.87	15,418,390
09 May 23	33.28000 -0.38	33.57	33.06	33.32	11,841,912
08 May 23	33.66000 +0.40	33.74	33.13	33.39	11,267,406
05 May 23	33.26000 +1.57	33.40	32.21	32.32	17,191,054
04 May 23	31.69000 -0.79	32.67	31.56	32.30	14,807,411
03 May 23	32.48000 -0.60	33.39	32.37	32.76	13,494,376
02 May 23	33.08000 -0.40	33.41	32.51	33.20	14,527,642
01 May 23	33.48000 +0.44	34.28	33.44	34.00	16,892,296
28 Apr 23	33.04000 +0.32	33.30	32.41	32.42	15,510,696
27 Apr 23	32.72000 +0.50	32.82	31.83	32.36	19,730,064
26 Apr 23	32.22000 -0.69	33.12	32.08	32.90	18,712,796
25 Apr 23	32.91000 -1.38	34.08	32.68	33.99	34,044,432
24 Apr 23	34.29000 +0.74	34.40	33.56	33.77	16,836,770
21 Apr 23	33.55000 +0.01	33.77	32.97	33.53	12,358,741
20 Apr 23	33.54000 -1.04	33.73	32.84	33.28	15,294,822
19 Apr 23	34.58000 -0.75	34.88	34.22	34.87	11,002,267
18 Apr 23	35.33000 +0.19	35.57	35.07	35.45	9,444,629
17 Apr 23	35.14000 +0.65	35.15	34.33	34.38	10,221,142
14 Apr 23	34.49000 -0.04	35.29	34.25	34.75	9,162,851
13 Apr 23	34.53000 -0.09	34.69	33.72	34.56	16,066,192
12 Apr 23	34.62000 -0.79	36.06	34.53	35.99	12,027,411
11 Apr 23	35.41000 -0.32	35.97	35.34	35.88	16,410,484
10 Apr 23	35.73000 +1.14	35.74	34.26	34.35	11,530,435
06 Apr 23	34.59000 -0.50	35.09	34.47	35.00	10,068,149
05 Apr 23	35.09000 -0.65	35.38	34.40	35.27	10,949,436
04 Apr 23	35.74000 -0.53	36.54	35.29	36.51	11,279,945
03 Apr 23	36.27000 -0.41	36.81	35.99	36.38	10,887,916
31 Mar 23	36.68000 +0.69	36.72	36.13	36.27	10,872,663
30 Mar 23	35.99000 +0.29	36.48	35.87	36.25	9,300,180
29 Mar 23	35.70000 +1.48	35.73	34.71	34.89	13,290,047
28 Mar 23	34.22000 -0.23	34.65	34.05	34.46	12,214,217
27 Mar 23	34.45000 +0.74	34.54	33.75	34.32	11,318,411
24 Mar 23	33.71000 -0.03	33.78	32.99	33.46	11,914,348
23 Mar 23	33.74000 -0.31	34.76	33.17	34.37	12,585,433
22 Mar 23	34.05000 -1.05	35.32	34.03	35.13	12,929,700
21 Mar 23	35.10000 +1.48	35.32	34.46	34.63	13,685,142
20 Mar 23	33.62000 +0.24	34.25	33.27	33.45	14,938,791
17 Mar 23	33.38000 -1.23	34.28	33.12	34.28	27,743,504
16 Mar 23	34.61000 +0.28	34.92	33.76	33.85	23,888,078
15 Mar 23	34.33000 -1.27	34.62	33.63	34.61	17,992,056
14 Mar 23	35.60000 -0.16	36.67	35.08	36.46	18,938,244
13 Mar 23	35.76000 -0.76	36.31	34.86	35.62	21,584,242
10 Mar 23	36.52000 -1.30	37.78	36.26	37.70	14,139,401
09 Mar 23	37.82000 -1.94	39.70	37.76	39.52	15,604,070
08 Mar 23	39.76000 +0.02	40.02	39.37	39.70	10,674,833
07 Mar 23	39.74000 -0.71	40.43	39.62	40.22	12,126,935
06 Mar 23	40.45000 -0.56	41.19	40.25	41.02	9,809,967
03 Mar 23	41.01000 +1.48	41.35	40.25	40.39	13,429,737
02 Mar 23	39.53000 +0.81	39.56	38.12	38.40	12,914,274
01 Mar 23	38.72000 -0.02	39.33	38.64	38.68	14,164,837
28 Feb 23	38.74000 -0.57	39.24	38.49	39.21	17,166,696
27 Feb 23	39.31000 +0.13	40.01	39.14	39.53	17,310,616
24 Feb 23	39.18000 -0.07	39.32	38.46	38.91	12,929,634
23 Feb 23	39.25000 -1.64	41.26	38.87	41.05	19,930,732
22 Feb 23	40.89000 -0.24	41.47	40.63	41.23	9,870,027
21 Feb 23	41.13000 -2.04	43.08	41.09	42.43	12,320,063
17 Feb 23	43.17000 +0.07	43.17	42.19	43.00	13,034,085
16 Feb 23	43.10000 +0.15	43.63	42.22	42.39	14,549,570
15 Feb 23	42.95000 +0.52	42.98	42.05	42.14	11,660,846
14 Feb 23	42.43000 +0.41	42.73	41.69	41.70	13,012,388
13 Feb 23	42.02000 +0.67	42.08	40.72	40.73	12,854,771
10 Feb 23	41.35000 -0.28	41.63	40.96	41.24	11,447,449
09 Feb 23	41.63000 +0.06	42.99	41.49	42.09	20,848,916
08 Feb 23	41.57000 +0.17	42.10	40.98	41.08	12,318,527
07 Feb 23	41.40000 +0.06	41.78	40.74	41.26	11,542,460
06 Feb 23	41.34000 +0.21	41.61	40.76	40.90	14,285,742
03 Feb 23	41.13000 -0.37	41.99	40.31	40.65	18,566,704
02 Feb 23	41.50000 +2.20	42.05	39.92	40.28	28,757,036
01 Feb 23	39.30000 -0.02	39.84	38.56	39.45	25,569,532
31 Jan 23	39.32000 +3.03	39.73	38.33	38.93	47,396,264
30 Jan 23	36.29000 -1.66	37.28	36.22	36.75	23,596,768
27 Jan 23	37.95000 +1.47	38.24	36.44	36.58	21,995,378
26 Jan 23	36.48000 +0.16	37.18	36.23	36.99	19,558,992
25 Jan 23	36.32000 +0.12	36.55	35.38	35.99	13,715,601
24 Jan 23	36.20000 -0.24	36.66	35.82	36.00	12,072,103
23 Jan 23	36.44000 +1.09	36.60	35.53	35.69	17,001,892
20 Jan 23	35.35000 -0.38	36.01	35.28	35.68	17,187,156
19 Jan 23	35.73000 -0.71	36.02	35.13	35.65	11,403,615
18 Jan 23	36.44000 -0.17	37.53	36.42	37.06	11,322,680
17 Jan 23	36.61000 +0.10	37.14	36.21	36.50	13,916,053
13 Jan 23	36.51000 -1.82	36.73	35.81	36.48	21,242,760
12 Jan 23	38.33000 +0.51	38.61	37.83	38.14	15,318,469
11 Jan 23	37.82000 +0.71	38.11	37.15	37.35	15,190,326
10 Jan 23	37.11000 +1.19	37.14	35.90	36.14	10,280,416
09 Jan 23	35.92000 +0.01	36.84	35.85	36.53	11,617,948
06 Jan 23	35.91000 +0.91	36.01	34.55	34.69	9,783,503
05 Jan 23	35.00000 +0.31	35.44	34.12	34.20	11,932,042
04 Jan 23	34.69000 +0.87	34.94	34.09	34.29	11,326,255
03 Jan 23	33.82000 +0.18	34.34	33.40	34.01	11,793,319
30 Dec 22	33.64000 -0.03	33.76	33.23	33.33	11,807,418
29 Dec 22	33.67000 +1.14	33.67	32.82	32.82	11,634,864
28 Dec 22	32.53000 -0.79	33.50	32.51	33.32	9,550,913
27 Dec 22	33.32000 -0.51	33.75	33.02	33.52	9,984,440
23 Dec 22	33.83000 +0.30	33.88	33.18	33.68	10,619,117
22 Dec 22	33.53000 -2.37	35.18	33.28	35.17	20,229,776
21 Dec 22	35.90000 +0.70	36.03	35.47	35.72	9,959,851
20 Dec 22	35.20000 -0.22	35.58	34.78	35.26	10,934,298
19 Dec 22	35.42000 -0.73	36.40	35.36	36.28	12,247,974
16 Dec 22	36.15000 -1.47	37.20	35.87	37.03	27,530,544
15 Dec 22	37.62000 -0.74	37.80	37.19	37.79	11,295,140
14 Dec 22	38.36000 -0.41	39.09	37.96	38.74	11,964,569
13 Dec 22	38.77000 +0.28	40.01	38.53	39.66	12,154,529
12 Dec 22	38.49000 +0.21	38.67	38.02	38.32	13,873,186
09 Dec 22	38.28000 +0.08	38.56	37.78	37.85	8,865,477
08 Dec 22	38.20000 +0.24	38.26	37.60	38.07	8,622,465
07 Dec 22	37.96000 -0.06	38.33	37.56	37.67	11,613,837
06 Dec 22	38.02000 -0.77	39.09	37.35	38.93	12,775,523
05 Dec 22	38.79000 -1.11	39.62	38.69	39.47	7,633,233
02 Dec 22	39.90000 -0.53	40.14	39.55	39.86	9,224,083
01 Dec 22	40.43000 -0.13	41.38	40.42	40.77	12,335,116
30 Nov 22	40.56000 +0.81	40.56	39.23	39.98	14,805,938
29 Nov 22	39.75000 +0.37	40.04	39.54	39.62	10,582,418
28 Nov 22	39.38000 -1.08	40.37	39.31	39.92	19,397,852
25 Nov 22	40.46000 +0.35	40.47	39.81	39.81	4,615,339
23 Nov 22	40.11000 +0.14	40.20	39.57	39.85	9,097,035
22 Nov 22	39.97000 +0.45	40.27	39.63	39.89	8,394,359
21 Nov 22	39.52000 -0.25	39.72	39.00	39.44	12,281,888
18 Nov 22	39.77000 +1.13	39.99	39.04	39.50	22,849,196
17 Nov 22	38.64000 +0.17	39.60	37.47	38.03	26,006,888
16 Nov 22	38.47000 -1.77	39.86	38.47	39.75	12,032,457
15 Nov 22	40.24000 +0.31	41.37	40.01	40.70	12,389,968
14 Nov 22	39.93000 -1.19	41.19	39.92	41.01	14,968,930
11 Nov 22	41.12000 +1.38	41.58	39.82	39.86	13,035,214
10 Nov 22	39.74000 +1.68	40.60	38.86	39.15	20,197,608
09 Nov 22	38.06000 -0.99	38.87	38.03	38.55	10,526,166
08 Nov 22	39.05000 -0.34	39.51	38.51	39.47	10,946,427
07 Nov 22	39.39000 +6.50	39.47	38.69	39.36	11,526,873
14 Oct 22	32.89000 +0.13	33.22	32.45	33.07	11,998,874
13 Oct 22	32.76000 +0.56	32.97	31.27	31.29	17,199,840
12 Oct 22	32.20000 +0.11	32.53	31.60	32.12	10,810,589
11 Oct 22	32.09000 -0.20	32.87	31.28	32.01	16,761,667
10 Oct 22	32.29000 -1.33	32.62	31.10	32.38	22,996,076
07 Oct 22	33.62000 -1.01	34.26	33.40	34.06	11,193,911
06 Oct 22	34.63000 -0.21	35.17	34.38	34.58	11,435,828
05 Oct 22	34.84000 -0.96	35.01	33.81	34.38	18,679,448
04 Oct 22	35.80000 +2.93	35.80	33.92	34.20	19,811,650
03 Oct 22	32.87000 +0.78	33.29	31.61	32.46	14,697,327
30 Sep 22	32.09000 -1.17	33.21	32.05	32.93	16,159,903
29 Sep 22	33.26000 -1.99	34.38	32.82	34.01	14,825,112
28 Sep 22	35.25000 +0.54	35.50	34.36	34.75	12,046,150
27 Sep 22	34.71000 -0.33	35.68	34.07	35.55	13,541,690
26 Sep 22	35.04000 -0.44	36.05	34.67	35.10	16,777,716
23 Sep 22	35.48000 -1.90	36.72	34.83	36.47	17,888,942
22 Sep 22	37.38000 -0.30	38.04	37.19	37.81	13,473,443
21 Sep 22	37.68000 -1.38	39.69	37.67	39.16	20,455,624
20 Sep 22	39.06000 -2.33	40.60	38.90	40.23	25,401,520
19 Sep 22	41.39000 +1.42	41.44	39.43	39.50	13,267,707
16 Sep 22	39.97000 -0.69	40.57	39.71	40.06	20,899,628
15 Sep 22	40.66000 +0.04	42.13	40.54	40.57	15,193,895
14 Sep 22	40.62000 +0.09	40.85	39.74	40.74	15,239,183
13 Sep 22	40.53000 -1.52	41.42	40.35	40.60	14,841,575
12 Sep 22	42.05000 +0.76	42.36	41.40	41.66	16,332,885
09 Sep 22	41.29000 +0.79	41.54	40.70	40.75	12,914,822
08 Sep 22	40.50000 +0.39	40.67	39.35	39.45	15,754,669
07 Sep 22	40.11000 +1.40	40.17	38.40	38.52	15,832,394
06 Sep 22	38.71000 +0.24	39.47	38.40	38.81	19,608,194
02 Sep 22	38.47000 -0.09	39.53	38.33	39.32	10,860,511
01 Sep 22	38.56000 +0.35	38.60	37.51	37.81	11,359,789
31 Aug 22	38.21000 -0.92	39.23	38.12	39.20	15,390,286
30 Aug 22	39.13000 -0.38	39.88	38.58	39.76	15,090,641
29 Aug 22	39.51000 +0.28	39.97	38.70	38.77	13,043,202
26 Aug 22	39.23000 -1.16	41.09	39.22	40.75	16,179,531
25 Aug 22	40.39000 +1.14	40.78	39.34	39.36	15,211,945
24 Aug 22	39.25000 +0.69	39.73	38.32	38.61	12,710,327
23 Aug 22	38.56000 +0.01	39.41	38.42	38.96	15,394,411
22 Aug 22	38.55000 -1.15	38.82	37.92	38.24	20,921,420
19 Aug 22	39.70000 +0.98	40.28	39.09	39.24	23,306,512
18 Aug 22	38.72000 +0.32	38.90	38.06	38.33	7,004,115
17 Aug 22	38.40000 -0.59	38.69	37.65	38.19	10,656,732
16 Aug 22	38.99000 -0.41	39.60	38.72	38.95	13,944,374
15 Aug 22	39.40000 -0.08	39.69	38.81	38.88	9,626,385
12 Aug 22	39.48000 +1.02	39.51	38.48	38.83	8,905,309
11 Aug 22	38.46000 +0.51	39.04	38.18	38.69	10,221,437
10 Aug 22	37.95000 +1.33	38.48	37.49	37.69	10,663,262
09 Aug 22	36.62000 -0.94	37.35	36.22	37.27	12,752,205
08 Aug 22	37.56000 +1.50	38.18	36.46	36.62	17,405,176
05 Aug 22	36.06000 -0.17	36.28	35.59	35.92	10,878,629
04 Aug 22	36.23000 -1.08	37.16	36.07	37.02	16,882,140
03 Aug 22	37.31000 +1.18	38.19	36.75	36.79	16,047,706
02 Aug 22	36.13000 -0.64	36.96	36.11	36.32	13,124,011
01 Aug 22	36.77000 +0.51	36.98	35.60	36.06	12,224,249
29 Jul 22	36.26000 +0.52	36.44	35.39	35.75	14,375,912
28 Jul 22	35.74000 +1.06	35.75	34.60	35.01	11,802,115
27 Jul 22	34.68000 +1.34	34.80	33.63	34.02	12,292,820
26 Jul 22	33.34000 -1.18	34.08	33.04	34.03	14,533,034
25 Jul 22	34.52000 -0.15	35.05	34.13	34.86	14,782,743
22 Jul 22	34.67000 -0.46	35.20	34.29	35.17	13,616,671
21 Jul 22	35.13000 +0.37	35.13	34.36	34.76	10,857,423
20 Jul 22	34.76000 +0.36	35.01	34.05	34.18	10,110,573
19 Jul 22	34.40000 +1.78	34.63	33.28	33.35	13,186,331
18 Jul 22	32.62000 -0.25	33.59	32.48	33.30	12,679,253
15 Jul 22	32.87000 +1.28	32.92	31.71	32.25	12,982,923
14 Jul 22	31.59000 -0.13	31.65	30.67	31.15	14,450,406
13 Jul 22	31.72000 +0.19	31.84	30.36	30.85	16,196,705
12 Jul 22	31.53000 +0.66	32.06	30.80	30.92	19,773,392
11 Jul 22	30.87000 -1.44	32.20	30.79	31.91	17,132,508
08 Jul 22	32.31000 -0.35	33.13	32.25	32.69	11,765,249
07 Jul 22	32.66000 +1.39	32.85	31.95	32.00	14,022,903
06 Jul 22	31.27000 -1.10	32.49	30.93	32.05	17,101,056
05 Jul 22	32.37000 +0.18	32.43	30.33	31.11	19,650,730
01 Jul 22	32.19000 +0.43	32.88	31.26	31.28	21,175,044
30 Jun 22	31.76000 -1.69	32.74	31.41	32.59	20,144,804
29 Jun 22	33.45000 -0.54	33.87	32.66	33.80	11,426,738
28 Jun 22	33.99000 -0.64	36.13	33.95	35.19	15,199,460
27 Jun 22	34.63000 -0.19	35.32	34.34	34.99	10,443,081
24 Jun 22	34.82000 +1.83	35.00	33.06	33.11	18,401,620
23 Jun 22	32.99000 +0.16	33.35	32.23	32.92	14,410,142
22 Jun 22	32.83000 +0.19	33.51	32.03	32.19	14,976,776
21 Jun 22	32.64000 +0.76	33.10	31.89	32.83	16,627,596
17 Jun 22	31.88000 +0.46	32.39	30.65	31.45	23,649,696
16 Jun 22	31.42000 -2.76	32.85	30.92	32.85	22,783,240
15 Jun 22	34.18000 +0.98	34.60	33.35	33.36	19,115,998
14 Jun 22	33.20000 +0.92	33.59	32.47	32.67	17,891,010
13 Jun 22	32.28000 -2.73	34.08	32.15	33.86	23,202,028
10 Jun 22	35.01000 -1.64	36.37	35.00	35.73	15,881,111
09 Jun 22	36.65000 -1.04	37.68	36.63	37.48	9,311,246
08 Jun 22	37.69000 -0.68	38.77	37.63	38.34	10,210,293
07 Jun 22	38.37000 +0.54	38.46	36.82	37.22	14,517,589
06 Jun 22	37.83000 +0.22	38.43	37.51	38.35	11,028,981
03 Jun 22	37.61000 -1.26	38.29	37.48	38.09	11,670,548
02 Jun 22	38.87000 +0.60	39.25	38.36	38.40	10,735,470
01 Jun 22	38.27000 -0.41	39.64	37.90	39.01	12,190,761
31 May 22	38.68000 +0.11	38.95	37.96	38.61	19,857,918
27 May 22	38.57000 +1.15	38.59	37.36	37.80	15,684,124
26 May 22	37.42000 +1.44	37.76	36.38	36.38	14,568,401
25 May 22	35.98000 +0.77	36.35	34.90	34.90	15,409,473
24 May 22	35.21000 -0.79	35.57	34.31	35.53	16,716,974
23 May 22	36.00000 +0.60	36.61	35.09	35.93	19,959,788
20 May 22	35.40000 -0.72	37.08	34.38	37.01	24,408,024
19 May 22	36.12000 +0.29	36.65	35.15	35.38	15,545,128
18 May 22	35.83000 -2.27	37.77	35.59	37.50	19,255,668
17 May 22	38.10000 +1.00	38.55	37.35	38.03	15,505,718
16 May 22	37.10000 -1.11	38.04	36.76	38.01	16,512,222
13 May 22	38.21000 +2.65	38.49	36.07	36.18	22,997,284
12 May 22	35.56000 -1.71	36.20	34.58	35.46	43,172,232
11 May 22	37.27000 -1.43	39.44	37.17	38.78	18,050,836
10 May 22	38.70000 +0.44	39.49	37.52	39.39	20,206,364
09 May 22	38.26000 -1.32	40.22	38.08	38.98	18,508,834
06 May 22	39.58000 -0.37	40.12	38.80	39.79	14,684,856
05 May 22	39.95000 -1.22	40.75	39.35	40.32	15,317,120
04 May 22	41.17000 +1.23	41.24	39.30	39.60	15,533,175
03 May 22	39.94000 +1.49	40.27	38.82	39.32	19,132,728
02 May 22	38.45000 +0.54	38.49	37.25	37.67	16,119,935
29 Apr 22	37.91000 -0.84	39.42	37.78	38.81	16,737,826
28 Apr 22	38.75000 +0.09	39.61	37.31	39.35	22,795,592
27 Apr 22	38.66000 +0.62	39.52	37.70	38.29	19,827,662
26 Apr 22	38.04000 -1.78	39.45	37.88	39.22	20,242,016
25 Apr 22	39.82000 -0.02	39.99	38.67	39.35	18,704,424
22 Apr 22	39.84000 -0.87	40.74	39.78	40.46	17,718,402
21 Apr 22	40.71000 -1.01	43.00	40.56	42.76	12,544,024
20 Apr 22	41.72000 -0.36	43.24	41.69	42.25	12,813,006
19 Apr 22	42.08000 +1.45	42.19	40.81	40.81	13,852,801
18 Apr 22	40.63000 +0.50	40.93	39.95	40.13	11,797,953
14 Apr 22	40.13000 -0.09	40.78	40.09	40.15	13,315,701
13 Apr 22	40.22000 +0.18	40.45	39.54	39.62	10,897,568
12 Apr 22	40.04000 -0.29	40.78	39.64	40.61	17,212,784
11 Apr 22	40.33000 +0.98	41.34	38.69	38.81	25,015,250
08 Apr 22	39.35000 +0.63	40.05	38.17	38.35	22,086,840
07 Apr 22	38.72000 -0.78	39.53	37.60	39.29	28,297,580
06 Apr 22	39.50000 -1.92	41.33	39.48	40.79	29,254,866
05 Apr 22	41.42000 -1.76	43.16	41.32	42.96	18,590,208
04 Apr 22	43.18000 +0.22	43.42	42.53	43.27	12,598,535
01 Apr 22	42.96000 -0.78	44.45	42.41	44.16	16,791,464
31 Mar 22	43.74000 -1.48	44.90	43.74	44.84	17,335,036
30 Mar 22	45.22000 -1.04	46.03	45.04	45.64	12,818,817
29 Mar 22	46.26000 +2.04	46.74	45.24	45.41	16,784,106
28 Mar 22	44.22000 +0.57	44.25	43.28	43.90	12,175,188
25 Mar 22	43.65000 -0.70	44.31	43.40	44.28	10,032,776
24 Mar 22	44.35000 +0.57	44.86	43.95	44.05	11,106,219
23 Mar 22	43.78000 -0.78	44.52	43.77	44.00	12,790,662
22 Mar 22	44.56000 +0.95	45.27	44.09	44.24	13,944,032
21 Mar 22	43.61000 -1.21	44.67	43.22	44.28	17,269,686
18 Mar 22	44.82000 +1.16	45.04	43.13	43.23	19,388,416
17 Mar 22	43.66000 -0.19	43.83	42.60	42.92	13,909,003
16 Mar 22	43.85000 +1.72	44.17	42.37	43.00	17,014,496
15 Mar 22	42.13000 +1.30	42.25	40.80	40.83	16,051,033
14 Mar 22	40.83000 -0.68	42.43	40.37	41.74	18,913,964
11 Mar 22	41.51000 -0.34	42.34	41.48	42.08	13,617,910
10 Mar 22	41.85000 -0.43	42.23	40.85	41.40	17,991,220
09 Mar 22	42.28000 +2.08	42.86	41.80	42.26	21,309,046
08 Mar 22	40.20000 +0.37	42.31	39.96	40.84	23,656,762
07 Mar 22	39.83000 -2.57	42.44	39.75	42.29	25,949,908
04 Mar 22	42.40000 -2.50	44.16	41.99	44.03	26,543,548
03 Mar 22	44.90000 -1.42	46.74	44.60	46.21	18,956,328
02 Mar 22	46.32000 +1.80	46.60	44.56	44.68	19,006,432
01 Mar 22	44.52000 -2.20	46.16	44.15	46.02	21,534,164
28 Feb 22	46.72000 -0.71	47.12	45.84	46.24	18,226,740
25 Feb 22	47.43000 +1.08	47.47	45.85	46.35	13,465,064
24 Feb 22	46.35000 -0.03	46.40	43.91	44.15	21,003,676
23 Feb 22	46.38000 -0.39	48.29	46.26	47.26	13,667,729
22 Feb 22	46.77000 -1.83	47.94	46.15	47.78	18,441,896
18 Feb 22	48.60000 -0.22	49.21	47.92	48.92	16,615,897
17 Feb 22	48.82000 -1.61	49.85	48.66	49.81	13,482,818
16 Feb 22	50.43000 +0.76	50.56	49.26	49.43	13,865,518
15 Feb 22	49.67000 +1.27	49.91	48.93	49.36	15,242,462
14 Feb 22	48.40000 -0.43	49.19	48.00	48.87	17,549,830
11 Feb 22	48.83000 -1.51	50.97	48.54	50.64	20,183,818
10 Feb 22	50.34000 -0.38	51.78	49.60	49.73	17,017,570
09 Feb 22	50.72000 +1.26	51.68	50.16	50.31	24,290,772
08 Feb 22	49.46000 -1.25	49.88	47.58	48.74	38,629,676
07 Feb 22	50.71000 -0.58	52.00	50.52	51.49	18,046,540
04 Feb 22	51.29000 -1.82	51.85	50.51	51.62	22,794,900
03 Feb 22	53.11000 -0.39	54.42	52.55	52.60	23,751,826
02 Feb 22	53.50000 -0.57	55.55	51.68	54.92	34,371,692
01 Feb 22	54.07000 +1.34	54.24	52.12	52.85	23,169,552
31 Jan 22	52.73000 +2.49	52.75	49.97	50.50	20,255,200
28 Jan 22	50.24000 -1.21	51.25	49.24	51.25	26,539,556
27 Jan 22	51.45000 -0.90	53.35	51.07	52.85	21,357,414
26 Jan 22	52.35000 +0.45	53.99	51.47	53.57	22,455,518
25 Jan 22	51.90000 -0.74	52.51	50.82	51.60	22,164,484
24 Jan 22	52.64000 -0.64	52.66	49.37	51.40	32,696,466
21 Jan 22	53.28000 -1.37	54.70	52.69	54.52	25,692,828
20 Jan 22	54.65000 -1.59	57.33	54.42	56.02	21,554,100
19 Jan 22	56.24000 -2.55	59.84	56.13	59.31	19,812,116
18 Jan 22	58.79000 -2.31	60.35	58.54	60.13	17,833,656
14 Jan 22	61.10000 -0.67	61.76	59.99	61.10	16,180,297
13 Jan 22	61.77000 +0.74	63.38	61.15	61.45	19,282,956
12 Jan 22	61.03000 -0.43	62.72	59.63	62.47	20,214,960
11 Jan 22	61.46000 +0.39	61.56	60.15	61.25	16,367,757
10 Jan 22	61.07000 -1.20	62.00	60.03	61.52	18,980,396
07 Jan 22	62.27000 -0.60	63.91	61.42	63.81	17,136,110
06 Jan 22	62.87000 +0.13	63.50	61.67	63.17	20,650,936
05 Jan 22	62.74000 -3.00	67.21	62.60	65.52	43,578,696
04 Jan 22	65.74000 +4.57	65.98	61.96	61.96	44,691,264
03 Jan 22	61.17000 +2.54	61.57	59.74	59.87	21,002,090
31 Dec 21	58.63000 +0.50	59.05	57.92	58.00	9,754,344
30 Dec 21	58.13000 +0.90	58.78	57.26	57.45	11,965,917
29 Dec 21	57.23000 +0.12	57.70	56.74	57.11	7,982,315
28 Dec 21	57.11000 -0.32	58.12	57.01	57.40	8,583,973
27 Dec 21	57.43000 +0.52	57.75	56.53	56.89	9,085,790
23 Dec 21	56.91000 +0.83	57.09	55.77	56.07	13,722,304
22 Dec 21	56.08000 +1.29	56.35	54.75	54.79	16,693,958
21 Dec 21	54.79000 +0.75	54.90	53.84	54.50	15,571,261
20 Dec 21	54.04000 -1.12	54.54	53.14	54.02	19,073,864
17 Dec 21	55.16000 -3.23	56.39	54.51	56.20	42,236,468
16 Dec 21	58.39000 -0.22	60.62	58.03	59.40	17,772,236
15 Dec 21	58.61000 +0.21	58.89	57.03	58.30	14,471,566
14 Dec 21	58.40000 -0.73	59.20	57.70	57.97	17,928,744
13 Dec 21	59.13000 -4.08	62.18	59.02	62.07	27,327,012
10 Dec 21	63.21000 +3.59	63.28	60.10	60.10	22,839,820
09 Dec 21	59.62000 -1.16	60.63	59.59	60.38	12,964,758
08 Dec 21	60.78000 -0.75	61.81	60.42	61.65	10,004,096
07 Dec 21	61.53000 +1.69	62.38	60.70	60.91	14,135,732
06 Dec 21	59.84000 +0.13	60.73	58.70	60.47	16,728,215
03 Dec 21	59.71000 -1.31	61.69	58.87	61.24	19,596,052
02 Dec 21	61.02000 +2.96	61.30	58.70	58.75	25,365,108
01 Dec 21	58.06000 +0.19	60.59	58.01	59.25	26,371,656
30 Nov 21	57.87000 -1.99	59.84	57.44	59.20	21,282,186
29 Nov 21	59.86000 -0.31	61.54	59.65	61.11	15,033,078
26 Nov 21	60.17000 -2.02	60.57	59.46	59.80	13,272,565
24 Nov 21	62.19000 -0.86	62.60	61.63	62.30	12,685,005
23 Nov 21	63.05000 -1.01	64.04	62.26	63.73	16,231,225
22 Nov 21	64.06000 +2.26	64.96	61.76	61.95	19,844,304
19 Nov 21	61.80000 -0.53	62.97	61.56	62.48	19,520,640
18 Nov 21	62.33000 -2.28	65.18	62.09	64.33	23,308,100
17 Nov 21	64.61000 +2.00	65.07	62.38	63.33	29,983,382
16 Nov 21	62.61000 -0.36	63.28	61.93	63.24	16,114,989
15 Nov 21	62.97000 -0.43	63.73	62.63	63.65	14,372,134
12 Nov 21	63.40000 +1.58	64.03	61.28	61.59	30,915,140
11 Nov 21	61.82000 +2.55	62.15	59.31	59.82	29,033,882
10 Nov 21	59.27000 +0.65	60.56	57.73	57.85	22,778,552
09 Nov 21	58.62000 -0.98	59.93	57.81	59.81	13,755,712
08 Nov 21	59.60000 +1.08	60.33	58.48	58.76	14,385,453
05 Nov 21	58.52000 -0.12	59.35	58.05	59.15	16,302,208
04 Nov 21	58.64000 +2.64	58.77	56.27	56.47	24,026,100
03 Nov 21	56.00000 +0.41	56.17	55.09	55.26	14,419,373
02 Nov 21	55.59000 +0.10	55.97	54.68	55.03	16,341,530
01 Nov 21	55.49000 +1.06	55.74	54.42	54.85	15,512,544
29 Oct 21	54.43000 +0.19	55.04	53.61	53.90	16,680,739
28 Oct 21	54.24000 -0.02	55.58	54.06	54.60	23,020,296
27 Oct 21	54.26000 -3.11	55.76	54.15	55.60	36,397,560
26 Oct 21	57.37000 -0.39	58.29	56.96	58.02	16,335,762
25 Oct 21	57.76000 -0.01	58.31	56.84	58.05	14,151,033
22 Oct 21	57.77000 -0.64	58.70	57.64	58.37	11,077,606
21 Oct 21	58.41000 +0.74	58.67	57.73	58.00	11,585,401
20 Oct 21	57.67000 +0.82	58.24	56.22	56.36	13,399,851
19 Oct 21	56.85000 -0.04	57.06	56.53	57.00	10,589,015
18 Oct 21	56.89000 -1.11	57.58	56.85	57.41	12,667,902
15 Oct 21	58.00000 +0.31	58.71	57.85	58.34	12,914,587
14 Oct 21	57.69000 -0.08	58.29	57.45	58.10	11,457,550
13 Oct 21	57.77000 -1.19	58.94	57.08	58.94	18,813,796
12 Oct 21	58.96000 +0.87	59.33	57.86	58.52	17,094,970
11 Oct 21	58.09000 -0.48	59.35	57.77	58.79	17,665,712
08 Oct 21	58.57000 +2.13	59.21	56.38	56.54	33,724,940
07 Oct 21	56.44000 +2.51	56.74	54.44	54.85	31,005,968
06 Oct 21	53.93000 -0.41	55.50	53.15	54.49	29,520,794
05 Oct 21	54.34000 +0.36	54.74	53.65	54.19	18,201,516
04 Oct 21	53.98000 +0.85	55.64	53.68	54.90	29,206,680
01 Oct 21	53.13000 +0.42	53.38	52.25	53.03	16,660,419
30 Sep 21	52.71000 -0.22	53.20	52.18	52.93	16,328,193
29 Sep 21	52.93000 +0.08	53.36	52.53	53.30	10,881,056
28 Sep 21	52.85000 -0.39	54.21	52.70	53.77	16,422,907
27 Sep 21	53.24000 +1.01	53.57	52.38	52.41	13,861,381
24 Sep 21	52.23000 +0.31	52.63	51.72	51.88	11,643,547
23 Sep 21	51.92000 +1.14	52.08	51.04	51.10	14,043,210
22 Sep 21	50.78000 +1.41	51.22	50.03	50.03	14,038,299
21 Sep 21	49.37000 +0.00	49.78	48.78	49.57	14,172,717
20 Sep 21	49.37000 -1.96	49.54	48.37	49.45	24,540,600
17 Sep 21	51.33000 -0.19	51.93	50.99	51.33	45,119,256
16 Sep 21	51.52000 -0.30	51.90	50.91	51.59	12,617,326
15 Sep 21	51.82000 +1.08	51.93	50.54	50.79	13,658,532
14 Sep 21	50.74000 -0.08	51.42	50.50	51.22	12,587,254
13 Sep 21	50.82000 +1.33	50.95	49.60	50.11	18,506,470
10 Sep 21	49.49000 +1.07	50.42	48.69	48.69	22,774,716
09 Sep 21	48.42000 -0.55	48.95	47.80	48.95	13,739,528
08 Sep 21	48.97000 +0.25	49.52	48.42	48.64	11,136,342
07 Sep 21	48.72000 -0.10	49.22	48.42	48.49	12,316,195
03 Sep 21	48.82000 -0.13	48.99	48.42	48.80	9,937,933
02 Sep 21	48.95000 -0.16	49.50	48.81	49.15	13,370,754
01 Sep 21	49.11000 +0.10	49.64	48.68	49.10	10,982,078
31 Aug 21	49.01000 -0.16	49.43	48.67	49.17	14,293,107
30 Aug 21	49.17000 -0.63	49.95	48.95	49.95	13,708,994
27 Aug 21	49.80000 +1.18	50.07	48.66	48.75	14,874,277
26 Aug 21	48.62000 -1.08	49.47	48.52	49.47	16,599,237
25 Aug 21	49.70000 +0.13	49.93	49.16	49.49	14,406,585
24 Aug 21	49.57000 +1.39	49.87	48.23	48.50	21,394,702
23 Aug 21	48.18000 -0.62	48.35	47.07	48.16	30,149,156
20 Aug 21	48.80000 -0.28	49.14	48.35	48.96	16,898,400
19 Aug 21	49.08000 -1.76	50.22	48.67	50.00	23,387,332
18 Aug 21	50.84000 +0.37	51.49	50.40	50.53	15,271,357
17 Aug 21	50.47000 -2.48	52.08	50.20	51.98	28,477,808
16 Aug 21	52.95000 -0.70	53.26	52.49	53.01	17,029,236
13 Aug 21	53.65000 -0.97	54.71	53.59	54.56	11,814,473
12 Aug 21	54.62000 +0.35	55.04	54.19	54.44	10,766,205
11 Aug 21	54.27000 +0.01	54.50	53.45	54.42	15,814,572
10 Aug 21	54.26000 +0.31	54.38	53.66	54.00	14,479,057
09 Aug 21	53.95000 -1.10	54.37	53.40	54.27	16,079,978
06 Aug 21	55.05000 +0.61	55.35	54.26	54.81	14,970,095
05 Aug 21	54.44000 +1.72	54.88	53.55	53.86	28,571,444
04 Aug 21	52.72000 -5.16	55.45	52.21	55.23	67,667,168
03 Aug 21	57.88000 +0.85	57.96	56.61	57.47	12,273,518
02 Aug 21	57.03000 +0.19	58.60	56.88	57.37	12,397,528
30 Jul 21	56.84000 -0.44	57.81	56.62	56.72	13,185,464
29 Jul 21	57.28000 +1.79	57.74	56.82	57.00	15,105,761
28 Jul 21	55.49000 +0.49	55.86	54.69	55.42	10,549,242
27 Jul 21	55.00000 -0.77	55.36	54.22	55.21	13,374,883
26 Jul 21	55.77000 +0.83	55.91	55.10	55.24	9,589,042
23 Jul 21	54.94000 -0.70	55.79	54.81	55.31	14,535,963
22 Jul 21	55.64000 -1.41	56.76	55.49	56.75	12,019,881
21 Jul 21	57.05000 +0.90	57.47	56.56	56.80	11,035,166
20 Jul 21	56.15000 +1.97	56.38	54.12	54.26	13,291,999
19 Jul 21	54.18000 -1.28	54.43	52.63	53.90	20,942,080
16 Jul 21	55.46000 -1.49	57.48	55.37	57.48	13,611,414
15 Jul 21	56.95000 -1.05	57.69	56.59	57.12	12,103,430
14 Jul 21	58.00000 -0.73	59.36	57.71	58.89	12,520,539
13 Jul 21	58.73000 -0.24	59.26	58.26	59.04	14,604,231
12 Jul 21	58.97000 +0.21	59.17	57.82	58.56	14,513,200
09 Jul 21	58.76000 +2.70	58.92	57.88	58.80	24,361,344
08 Jul 21	56.06000 -0.53	56.58	54.86	55.30	14,087,371
07 Jul 21	56.59000 -0.87	57.40	56.13	57.34	13,077,584
06 Jul 21	57.46000 -1.50	58.93	57.01	58.92	16,155,576
02 Jul 21	58.96000 -0.15	59.32	58.52	59.11	9,699,563
01 Jul 21	59.11000 -0.06	59.73	58.78	59.44	11,752,117
30 Jun 21	59.17000 +0.34	59.47	58.61	58.74	12,330,498
29 Jun 21	58.83000 +0.19	59.54	58.70	59.20	12,171,829
28 Jun 21	58.64000 -1.66	60.38	58.43	60.31	17,152,704
25 Jun 21	60.30000 +0.26	60.58	60.02	60.29	14,255,099
24 Jun 21	60.04000 -0.08	60.50	59.76	60.39	14,445,335
23 Jun 21	60.12000 +0.88	60.43	59.46	59.85	11,527,884
22 Jun 21	59.24000 -0.06	59.60	59.02	59.54	8,928,515
21 Jun 21	59.30000 +0.54	59.75	58.82	59.75	12,276,893
18 Jun 21	58.76000 -1.32	59.59	58.41	59.28	25,602,760
17 Jun 21	60.08000 -1.68	62.40	59.36	61.82	19,712,086
16 Jun 21	61.76000 +0.95	63.09	61.20	62.46	30,893,044
15 Jun 21	60.81000 +0.02	61.11	59.98	60.68	10,736,980
14 Jun 21	60.79000 -0.70	61.64	60.31	61.47	15,443,288
11 Jun 21	61.49000 +0.15	62.01	61.16	61.36	10,205,014
10 Jun 21	61.34000 -1.43	63.05	61.17	62.83	16,141,863
09 Jun 21	62.77000 -1.15	64.16	62.69	63.95	14,371,330
08 Jun 21	63.92000 +0.69	63.97	62.43	63.02	13,027,193
07 Jun 21	63.23000 -0.14	64.30	62.63	63.98	15,549,748
04 Jun 21	63.37000 -0.09	63.88	62.39	63.57	21,072,292
03 Jun 21	63.46000 +3.81	63.67	60.71	61.57	38,179,712
02 Jun 21	59.65000 +0.00	60.26	59.13	60.26	11,975,377
01 Jun 21	59.65000 +0.34	60.25	59.25	59.99	10,428,968
28 May 21	59.31000 -0.46	59.99	58.59	59.88	12,668,069
27 May 21	59.77000 +1.69	60.72	59.21	60.00	33,843,784
26 May 21	58.08000 +1.32	58.17	56.77	56.97	14,242,708
25 May 21	56.76000 +0.16	58.17	56.71	56.87	16,362,249
24 May 21	56.60000 -0.12	57.20	56.32	57.05	8,943,030
21 May 21	56.72000 +1.21	58.78	55.77	56.01	15,150,890
20 May 21	55.51000 -0.02	56.04	55.19	55.92	11,504,048
19 May 21	55.53000 -0.36	55.62	54.12	55.00	11,693,673
18 May 21	55.89000 -0.15	56.81	55.85	56.23	11,464,410
17 May 21	56.04000 +0.04	56.12	55.19	55.84	11,041,014
14 May 21	56.00000 +1.40	56.04	55.01	55.12	11,313,028
13 May 21	54.60000 +0.84	55.51	54.13	54.43	13,314,892
12 May 21	53.76000 -1.97	55.71	53.52	55.54	19,348,650
11 May 21	55.73000 -1.68	56.75	54.87	56.15	22,773,188
10 May 21	57.41000 -1.58	59.58	57.36	59.00	14,591,603
07 May 21	58.99000 +0.27	59.04	57.27	58.00	15,480,479
06 May 21	58.72000 +1.14	58.77	57.43	57.43	20,108,084
05 May 21	57.58000 +2.24	57.89	56.33	57.09	26,805,500
04 May 21	55.34000 -1.81	56.59	54.82	56.55	22,262,272
03 May 21	57.15000 -0.07	58.34	56.71	57.60	11,585,140
30 Apr 21	57.22000 +0.65	57.34	56.09	56.18	15,348,269
29 Apr 21	56.57000 -1.98	57.75	55.69	57.74	21,315,630
28 Apr 21	58.55000 -0.42	59.00	58.27	59.00	10,485,206
27 Apr 21	58.97000 +0.76	59.10	58.02	58.26	9,293,520
26 Apr 21	58.21000 +0.68	58.58	57.66	57.86	11,553,944
23 Apr 21	57.53000 +0.87	57.74	56.43	56.77	10,808,454
22 Apr 21	56.66000 -0.83	57.80	56.13	57.54	15,822,213
21 Apr 21	57.49000 +1.72	57.50	54.71	55.28	14,648,711
20 Apr 21	55.77000 -2.11	57.28	54.92	57.12	23,736,074
19 Apr 21	57.88000 -0.83	58.74	57.23	58.57	12,262,458
16 Apr 21	58.71000 +0.10	59.31	58.28	59.01	11,087,330
15 Apr 21	58.61000 +0.13	59.53	58.37	59.45	14,395,678
14 Apr 21	58.48000 -0.01	59.65	58.25	58.59	14,618,109
13 Apr 21	58.49000 -1.17	59.54	57.89	59.23	17,416,608
12 Apr 21	59.66000 -0.50	60.29	59.29	60.20	10,230,956
09 Apr 21	60.16000 +0.07	60.38	59.42	59.56	12,182,307
08 Apr 21	60.09000 -0.74	60.75	58.81	60.36	19,016,320
07 Apr 21	60.83000 -1.11	61.87	60.69	61.86	17,167,948
06 Apr 21	61.94000 +0.90	63.44	60.44	60.50	39,518,700
05 Apr 21	61.04000 +3.24	61.19	58.75	59.00	24,632,988
01 Apr 21	57.80000 +0.34	58.22	57.03	57.92	17,783,620
31 Mar 21	57.46000 -1.05	58.58	57.26	58.28	20,761,348
30 Mar 21	58.51000 +2.57	58.63	56.40	56.60	19,606,812
29 Mar 21	55.94000 -0.58	57.20	55.74	56.08	16,058,425
26 Mar 21	56.52000 -0.08	57.34	55.35	57.01	16,358,872
25 Mar 21	56.60000 +0.79	56.82	54.25	54.60	16,178,463
24 Mar 21	55.81000 -0.35	57.48	55.71	56.68	20,567,212
23 Mar 21	56.16000 -1.94	57.76	55.71	56.99	21,280,752
22 Mar 21	58.10000 -1.72	58.93	56.51	58.75	30,094,904
19 Mar 21	59.82000 +0.55	60.32	58.18	59.34	23,346,212
18 Mar 21	59.27000 -0.78	62.24	58.88	60.06	34,844,940
17 Mar 21	60.05000 +2.93	60.12	57.15	57.24	23,746,166
16 Mar 21	57.12000 -0.82	58.57	56.80	58.36	16,177,031
15 Mar 21	57.94000 -1.32	59.31	57.21	59.31	19,752,504
12 Mar 21	59.26000 +2.93	59.62	55.70	56.00	29,829,614
11 Mar 21	56.33000 -0.50	57.17	55.94	56.87	20,244,672
10 Mar 21	56.83000 +2.18	56.95	54.88	55.00	22,760,578
09 Mar 21	54.65000 -0.33	55.43	54.03	55.36	17,902,160
08 Mar 21	54.98000 +1.23	56.20	53.74	54.29	24,450,454
05 Mar 21	53.75000 +1.92	53.99	50.48	52.59	25,189,992
04 Mar 21	51.83000 -0.84	54.18	50.25	52.99	26,231,872
03 Mar 21	52.67000 -1.44	54.88	52.66	54.50	19,667,240
02 Mar 21	54.11000 +1.57	55.29	52.19	52.60	36,267,192
01 Mar 21	52.54000 +1.21	52.82	51.82	52.41	15,385,262
26 Feb 21	51.33000 +0.73	51.73	49.92	50.87	16,821,224
25 Feb 21	50.60000 -2.30	52.93	50.55	52.70	20,452,212
24 Feb 21	52.90000 +1.79	53.21	51.29	51.95	18,374,964
23 Feb 21	51.11000 -0.87	51.38	49.35	51.00	21,202,684
22 Feb 21	51.98000 -0.59	52.93	51.88	52.00	14,223,992
19 Feb 21	52.57000 +0.41	53.29	52.22	52.50	15,354,381
18 Feb 21	52.16000 -0.73	52.62	51.60	52.56	17,615,894
17 Feb 21	52.89000 -0.57	53.33	52.08	52.84	13,834,458
16 Feb 21	53.46000 -0.14	53.99	53.22	53.71	18,541,586
12 Feb 21	53.60000 +0.10	54.19	52.96	53.00	15,317,421
11 Feb 21	53.50000 -1.38	53.80	52.35	53.61	29,871,444
10 Feb 21	54.88000 -1.18	55.69	52.51	55.61	55,046,640
09 Feb 21	56.06000 -0.82	56.94	55.74	56.54	24,623,982
08 Feb 21	56.88000 +2.47	57.05	55.67	56.00	26,989,996
05 Feb 21	54.41000 +0.28	55.05	54.15	54.82	17,250,184
04 Feb 21	54.13000 -0.12	54.56	52.97	53.34	19,243,304
03 Feb 21	54.25000 +1.53	55.05	53.19	53.30	30,706,456
02 Feb 21	52.72000 +1.21	52.98	51.96	52.30	20,098,196
01 Feb 21	51.51000 +0.83	51.95	50.44	51.46	21,451,292
29 Jan 21	50.68000 -0.36	51.78	49.96	50.70	26,466,798
28 Jan 21	51.04000 +1.70	53.00	49.56	49.88	37,573,424
27 Jan 21	49.34000 -2.70	50.86	48.71	50.80	38,315,160
26 Jan 21	52.04000 -1.35	53.58	51.81	53.39	21,648,200
25 Jan 21	53.39000 -2.01	55.16	51.02	54.95	39,844,156
22 Jan 21	55.40000 +0.32	55.77	54.27	54.50	23,895,592
21 Jan 21	55.08000 -0.78	56.97	54.76	56.33	39,886,576
20 Jan 21	55.86000 +1.02	56.60	54.85	56.23	47,428,520
19 Jan 21	54.84000 +4.87	55.14	52.26	53.69	64,143,972
15 Jan 21	49.97000 -1.56	51.40	49.26	51.30	25,293,742
14 Jan 21	51.53000 +2.80	51.87	49.33	49.50	36,839,848
13 Jan 21	48.73000 +0.91	50.97	48.06	50.78	49,229,704
12 Jan 21	47.82000 +2.81	48.95	45.65	46.30	62,762,072
11 Jan 21	45.01000 +1.95	45.28	42.63	43.01	25,887,262
08 Jan 21	43.06000 -0.26	43.49	42.31	43.31	18,426,226
07 Jan 21	43.32000 +0.34	43.98	42.96	43.98	13,625,731
06 Jan 21	42.98000 +1.32	43.85	41.86	41.92	22,694,900
05 Jan 21	41.66000 +1.15	41.84	40.04	40.06	18,045,832
04 Jan 21	40.51000 -1.13	42.12	40.14	41.95	15,768,079
31 Dec 20	41.64000 -0.20	41.80	41.20	41.76	11,101,333
30 Dec 20	41.84000 +0.27	42.20	41.57	41.65	6,491,928
29 Dec 20	41.57000 -0.09	42.13	41.37	41.89	7,987,675
28 Dec 20	41.66000 +0.08	42.19	41.63	42.00	9,900,615
24 Dec 20	41.58000 -0.87	42.20	41.21	42.06	7,825,369
23 Dec 20	42.45000 +1.55	42.89	41.10	41.18	17,573,082
22 Dec 20	40.90000 -0.31	41.40	40.55	41.35	10,602,715
21 Dec 20	41.21000 +0.20	41.50	40.06	40.26	15,533,942
18 Dec 20	41.01000 -1.02	42.05	40.59	42.02	21,808,272
17 Dec 20	42.03000 +0.61	42.03	41.43	41.71	12,081,557
16 Dec 20	41.42000 -0.24	41.87	40.81	41.79	15,134,093
15 Dec 20	41.66000 +0.04	42.16	41.31	41.99	12,531,589
14 Dec 20	41.62000 -0.30	42.54	41.42	42.49	9,995,687
11 Dec 20	41.92000 -0.95	42.68	41.62	42.48	15,555,640
10 Dec 20	42.87000 -1.56	43.88	42.46	43.83	18,235,572
09 Dec 20	44.43000 +0.63	44.55	43.91	44.13	12,470,461
08 Dec 20	43.80000 -0.51	44.18	43.42	43.72	10,160,435
07 Dec 20	44.31000 -0.09	44.40	43.58	44.40	9,207,532
04 Dec 20	44.40000 +0.31	44.74	44.13	44.40	11,895,202
03 Dec 20	44.09000 -0.49	44.87	43.96	44.79	13,437,833
02 Dec 20	44.58000 -0.10	44.60	43.67	44.00	11,280,736
01 Dec 20	44.68000 +0.84	45.45	44.00	44.78	12,600,649
30 Nov 20	43.84000 -1.22	45.32	43.62	44.96	21,600,464
27 Nov 20	45.06000 -0.40	45.59	44.75	45.35	7,528,791
25 Nov 20	45.46000 -1.00	46.06	44.64	45.61	16,122,250
24 Nov 20	46.46000 +1.69	46.71	45.07	45.91	19,775,036
23 Nov 20	44.77000 +1.73	45.16	43.56	43.96	22,569,560
20 Nov 20	43.04000 +0.22	43.32	42.37	42.81	16,887,844
19 Nov 20	42.82000 +0.10	43.19	42.18	42.61	17,214,470
18 Nov 20	42.72000 +0.74	44.13	42.06	42.19	27,632,540
17 Nov 20	41.98000 -0.15	42.54	41.14	41.85	16,088,206
16 Nov 20	42.13000 +0.94	42.15	40.92	41.77	16,692,064
13 Nov 20	41.19000 +1.87	41.32	39.60	39.69	15,021,310
12 Nov 20	39.32000 -1.24	40.24	38.81	40.11	20,268,328
11 Nov 20	40.56000 -0.52	41.77	40.11	41.29	19,841,052
10 Nov 20	41.08000 +2.12	41.59	39.56	39.75	26,746,936
09 Nov 20	38.96000 +1.49	39.72	38.63	38.72	22,100,754
06 Nov 20	37.47000 +0.33	38.14	37.01	37.50	18,089,200
05 Nov 20	37.14000 +1.90	37.25	35.34	36.90	35,075,004
04 Nov 20	35.24000 -0.11	35.77	34.23	35.31	14,740,620
03 Nov 20	35.35000 +0.80	35.99	34.89	35.10	11,439,110
02 Nov 20	34.55000 +0.02	35.38	34.38	35.12	14,648,408
30 Oct 20	34.53000 -0.36	35.03	33.96	34.46	13,074,624
29 Oct 20	34.89000 +0.80	35.66	34.36	34.51	14,230,351
28 Oct 20	34.09000 -0.80	34.63	33.55	33.73	15,010,801
27 Oct 20	34.89000 -0.93	35.85	34.75	35.55	11,168,566
26 Oct 20	35.82000 -1.01	36.43	35.20	36.27	15,448,127
23 Oct 20	36.83000 -0.58	38.03	36.78	37.49	16,296,331
22 Oct 20	37.41000 +1.64	37.43	35.88	35.90	23,288,870
21 Oct 20	35.77000 +0.17	36.28	35.13	36.10	23,277,872
20 Oct 20	35.60000 +2.25	36.37	33.77	33.96	38,660,944
19 Oct 20	33.35000 -0.10	33.87	33.05	33.50	10,527,294
16 Oct 20	33.45000 +0.86	33.47	32.68	32.88	11,956,111
15 Oct 20	32.59000 +0.92	32.69	30.95	30.99	11,829,829
14 Oct 20	31.67000 -0.20	32.24	31.53	32.08	8,018,000
13 Oct 20	31.87000 -0.34	32.28	31.47	32.13	7,842,070
12 Oct 20	32.21000 +0.05	32.67	32.12	32.36	6,932,582
09 Oct 20	32.16000 -0.05	32.68	32.01	32.30	9,411,657
08 Oct 20	32.21000 +0.59	32.63	31.80	31.90	17,323,332
07 Oct 20	31.62000 +1.22	31.76	30.81	30.85	11,794,973
06 Oct 20	30.40000 -0.56	31.45	30.30	31.27	10,293,663
05 Oct 20	30.96000 +0.50	31.29	30.80	30.85	8,314,143
02 Oct 20	30.46000 +0.08	30.90	29.59	29.65	9,474,033
01 Oct 20	30.38000 +0.79	30.51	29.15	29.52	15,052,939
30 Sep 20	29.59000 +0.85	29.82	28.89	28.89	11,523,758
29 Sep 20	28.74000 -0.70	29.40	28.50	29.27	7,438,617
28 Sep 20	29.44000 +0.44	30.04	29.38	29.82	8,395,670
25 Sep 20	29.00000 -0.11	29.22	28.56	28.86	9,350,419
24 Sep 20	29.11000 -0.23	29.58	28.24	29.05	12,393,740
23 Sep 20	29.34000 -0.10	29.99	29.20	29.49	10,899,715
22 Sep 20	29.44000 -0.56	30.36	29.33	29.85	11,106,814
21 Sep 20	30.00000 -1.50	30.42	29.16	30.30	20,577,928
18 Sep 20	31.50000 -0.42	32.05	31.36	31.85	15,040,936
17 Sep 20	31.92000 +0.13	31.95	30.95	31.31	11,459,926
16 Sep 20	31.79000 +0.21	32.79	31.74	32.68	16,402,402
15 Sep 20	31.58000 +0.40	33.14	30.83	31.36	21,096,304
14 Sep 20	31.18000 +0.72	31.56	30.53	30.72	11,972,070
11 Sep 20	30.46000 +0.29	30.57	29.87	30.30	13,638,656
10 Sep 20	30.17000 -1.78	31.88	30.14	31.82	24,848,224
09 Sep 20	31.95000 -0.43	32.75	31.73	32.11	22,376,276
08 Sep 20	32.38000 +2.38	33.33	31.05	31.72	52,000,040
04 Sep 20	30.00000 +0.52	30.37	29.35	29.93	13,821,989
03 Sep 20	29.48000 -1.48	31.52	29.13	30.93	22,358,112
02 Sep 20	30.96000 +1.17	31.09	29.80	29.85	16,246,155
01 Sep 20	29.79000 +0.16	29.85	29.34	29.53	9,012,046
31 Aug 20	29.63000 -0.39	30.19	29.61	30.02	9,585,300
28 Aug 20	30.02000 +0.33	30.23	29.64	29.86	9,180,199
27 Aug 20	29.69000 +0.21	30.24	29.52	29.60	8,745,402
26 Aug 20	29.48000 -0.21	29.83	29.12	29.78	9,740,007
25 Aug 20	29.69000 -0.62	30.73	29.48	30.40	13,006,666
24 Aug 20	30.31000 +1.75	30.75	28.99	29.28	20,137,882
21 Aug 20	28.56000 -0.27	28.95	28.43	28.74	9,841,202
20 Aug 20	28.83000 -0.39	29.17	28.64	28.70	9,680,168
19 Aug 20	29.22000 -0.62	30.03	29.08	29.65	14,504,204
18 Aug 20	29.84000 -0.17	31.12	29.79	30.55	23,102,828
17 Aug 20	30.01000 +2.15	30.77	28.43	28.60	33,652,820
14 Aug 20	27.86000 +0.31	28.13	27.15	27.29	8,587,722
13 Aug 20	27.55000 -0.48	28.22	27.50	27.73	7,586,072
12 Aug 20	28.03000 -0.49	29.75	27.78	28.99	10,062,446
11 Aug 20	28.52000 +0.54	29.35	28.43	28.47	17,260,204
10 Aug 20	27.98000 +1.26	28.06	26.86	26.91	10,853,597
07 Aug 20	26.72000 +0.10	26.81	26.17	26.48	8,038,761
06 Aug 20	26.62000 +0.29	27.19	26.15	26.17	14,171,812
05 Aug 20	26.33000 +0.53	26.35	25.88	26.20	9,252,746
04 Aug 20	25.80000 +0.16	26.03	25.51	25.87	15,609,605
03 Aug 20	25.64000 +0.75	25.77	24.82	25.06	10,445,588
31 Jul 20	24.89000 -0.31	25.15	24.44	25.12	17,784,316
30 Jul 20	25.20000 -0.69	25.46	25.02	25.13	16,012,008
29 Jul 20	25.89000 -0.44	27.05	24.93	27.04	28,792,148
28 Jul 20	26.33000 +0.63	26.75	25.69	25.78	12,854,295
27 Jul 20	25.70000 -0.55	25.92	25.31	25.88	16,598,108
24 Jul 20	26.25000 -0.51	26.88	26.11	26.60	8,584,829
23 Jul 20	26.76000 +0.46	27.33	26.33	26.44	13,653,512
22 Jul 20	26.30000 +0.15	26.50	25.80	25.87	10,702,597
21 Jul 20	26.15000 +0.14	26.48	25.97	26.17	9,736,454
20 Jul 20	26.01000 -0.44	26.54	25.77	26.21	8,661,208
17 Jul 20	26.45000 -0.40	27.00	26.25	26.99	8,179,733
16 Jul 20	26.85000 -0.03	27.19	26.26	26.35	9,733,035
15 Jul 20	26.88000 +1.24	27.03	26.13	26.32	14,887,816
14 Jul 20	25.64000 +0.78	25.85	24.67	24.80	16,866,980
13 Jul 20	24.86000 +0.47	25.19	24.37	24.65	14,765,552
10 Jul 20	24.39000 +0.97	24.40	23.33	23.55	15,648,788
09 Jul 20	23.42000 -1.52	24.83	23.33	24.76	17,765,844
08 Jul 20	24.94000 -0.19	25.26	24.67	25.19	11,107,012
07 Jul 20	25.13000 -0.60	25.63	25.06	25.59	11,944,640
06 Jul 20	25.73000 +0.49	26.04	25.43	25.96	9,163,917
02 Jul 20	25.24000 +0.28	25.85	25.08	25.62	36,440,552
01 Jul 20	24.96000 -0.34	25.94	24.93	25.30	11,941,950
30 Jun 20	25.30000 +0.00	25.60	24.74	25.09	14,318,078
29 Jun 20	25.30000 +0.84	25.35	24.48	24.71	10,011,694
26 Jun 20	24.46000 -0.77	25.11	24.25	25.00	16,465,727
25 Jun 20	25.23000 -0.05	25.29	24.53	25.00	14,322,242
24 Jun 20	25.28000 -0.97	25.98	25.01	25.85	14,880,370
23 Jun 20	26.25000 -0.12	26.85	26.23	26.75	12,441,340
22 Jun 20	26.37000 -0.22	26.64	25.85	26.60	13,068,731
19 Jun 20	26.59000 -0.50	27.83	26.33	27.74	27,868,764
18 Jun 20	27.09000 -0.07	27.55	26.71	26.90	11,072,273
17 Jun 20	27.16000 -0.62	28.05	27.13	27.78	11,113,717
16 Jun 20	27.78000 +0.01	29.18	27.48	29.11	17,445,022
15 Jun 20	27.77000 -0.19	28.10	26.57	26.61	15,295,998
12 Jun 20	27.96000 +1.46	28.96	27.07	28.72	21,575,648
11 Jun 20	26.50000 -2.25	27.80	26.29	26.62	19,073,070
10 Jun 20	28.75000 -1.11	29.84	28.42	29.80	15,555,028
09 Jun 20	29.86000 -0.82	30.22	28.71	29.40	16,941,720
08 Jun 20	30.68000 +0.07	31.66	30.60	31.22	15,224,540
05 Jun 20	30.61000 +1.45	31.15	29.81	31.00	29,411,236
04 Jun 20	29.16000 +0.09	29.43	28.52	28.86	16,321,666
03 Jun 20	29.07000 +1.66	29.13	28.25	28.42	16,822,596
02 Jun 20	27.41000 +0.47	27.61	26.94	27.32	10,944,765
01 Jun 20	26.94000 +1.06	27.22	25.91	25.99	10,452,734
29 May 20	25.88000 -0.80	26.57	25.69	26.35	22,203,796
28 May 20	26.68000 -1.11	27.94	26.60	27.86	11,638,245
27 May 20	27.79000 +0.39	28.83	26.91	28.53	15,020,603
26 May 20	27.40000 +1.42	27.89	27.25	27.82	18,858,590
22 May 20	25.98000 +0.18	26.23	25.22	25.99	14,313,052
21 May 20	25.80000 +0.32	26.02	25.21	25.29	14,318,512
20 May 20	25.48000 +0.79	25.89	25.22	25.31	14,046,527
19 May 20	24.69000 -0.12	25.70	24.29	24.75	18,464,056
18 May 20	24.81000 +2.18	25.20	24.00	24.00	23,277,046
15 May 20	22.63000 +0.32	22.68	21.83	21.97	14,214,405
14 May 20	22.31000 +0.85	22.34	20.49	20.66	15,622,749
13 May 20	21.46000 -1.10	22.45	21.13	22.44	16,822,714
12 May 20	22.56000 -0.24	23.27	22.55	22.99	12,165,145
11 May 20	22.80000 -1.13	23.39	22.59	23.25	16,738,932
08 May 20	23.93000 +1.49	24.00	23.05	23.07	16,553,272
07 May 20	22.44000 +0.55	22.98	22.03	22.18	16,976,672
06 May 20	21.89000 +0.63	23.65	21.83	23.05	34,419,444
05 May 20	21.26000 +0.51	21.97	21.12	21.25	17,789,908
04 May 20	20.75000 -0.15	20.88	20.12	20.45	16,180,212
01 May 20	20.90000 -1.39	21.76	20.80	21.65	17,865,834
30 Apr 20	22.29000 -1.49	23.44	22.25	23.44	15,255,736
29 Apr 20	23.78000 +1.60	24.57	22.68	22.75	23,529,652
28 Apr 20	22.18000 -0.27	23.40	22.10	23.18	22,080,348
27 Apr 20	22.45000 +0.50	22.57	21.14	21.52	20,230,124
24 Apr 20	21.95000 +0.43	22.24	21.54	21.71	11,990,063
23 Apr 20	21.52000 +0.22	22.06	21.44	21.55	10,668,768
22 Apr 20	21.30000 +0.06	21.78	21.07	21.65	9,547,255
21 Apr 20	21.24000 -1.14	21.89	20.98	21.27	13,504,773
20 Apr 20	22.38000 -0.10	22.64	21.44	21.72	15,909,573
17 Apr 20	22.48000 +1.61	22.54	21.83	21.92	17,149,050
16 Apr 20	20.87000 -0.79	21.65	20.56	21.64	11,412,486
15 Apr 20	21.66000 -1.32	22.27	21.47	21.92	12,739,336
14 Apr 20	22.98000 -0.03	23.77	22.67	23.60	12,645,762
13 Apr 20	23.01000 -1.05	24.10	22.72	24.04	14,799,912
09 Apr 20	24.06000 +0.93	24.99	23.58	24.16	22,477,728
08 Apr 20	23.13000 +1.83	23.60	21.47	21.74	23,764,668
07 Apr 20	21.30000 +1.75	22.21	20.71	21.27	30,373,092
06 Apr 20	19.55000 +1.51	19.76	18.55	19.10	22,437,076
03 Apr 20	18.04000 -0.15	18.78	17.85	18.40	13,825,859
02 Apr 20	18.19000 -1.07	19.69	17.79	19.10	17,896,420
01 Apr 20	19.26000 -1.52	20.17	18.99	19.50	17,457,418
31 Mar 20	20.78000 -0.54	22.21	20.55	20.97	20,301,120
30 Mar 20	21.32000 -0.06	22.48	20.63	22.31	18,466,918
27 Mar 20	21.38000 -1.18	21.96	20.74	21.37	18,220,776
26 Mar 20	22.56000 +1.07	22.97	21.06	21.64	16,956,740
25 Mar 20	21.49000 +0.38	23.15	21.00	23.00	27,607,050
24 Mar 20	21.11000 +3.51	21.67	18.60	19.32	24,041,966
23 Mar 20	17.60000 -0.54	18.56	17.23	18.01	25,412,638
20 Mar 20	18.14000 +0.43	18.96	17.68	18.42	35,685,004
19 Mar 20	17.71000 +0.91	18.99	15.00	16.34	34,351,496
18 Mar 20	16.80000 -3.52	19.05	14.32	18.83	38,932,780
17 Mar 20	20.32000 -0.68	21.58	19.50	21.31	23,518,692
16 Mar 20	21.00000 -3.71	22.41	21.00	21.51	17,971,144
13 Mar 20	24.71000 +1.67	25.33	22.90	24.60	17,906,884
12 Mar 20	23.04000 -2.96	24.34	22.50	23.60	20,259,304
11 Mar 20	26.00000 -1.12	26.62	25.76	26.00	21,309,180
10 Mar 20	27.12000 +2.43	27.14	24.59	25.98	18,280,274
09 Mar 20	24.69000 -4.00	26.12	24.15	26.00	28,302,732
06 Mar 20	28.69000 -1.41	29.54	28.45	29.21	19,925,208
05 Mar 20	30.10000 -1.43	30.77	30.01	30.54	17,913,088
04 Mar 20	31.53000 +1.01	31.57	30.35	31.00	16,218,693
03 Mar 20	30.52000 -0.90	32.30	30.26	31.50	15,809,370
02 Mar 20	31.42000 +0.92	31.45	29.74	30.52	14,992,010
28 Feb 20	30.50000 -0.21	30.50	29.33	29.78	20,825,284
27 Feb 20	30.71000 -1.29	31.92	30.55	31.30	14,933,123
26 Feb 20	32.00000 +0.25	32.61	31.89	32.10	14,419,707
25 Feb 20	31.75000 -1.34	33.28	31.40	33.25	14,615,258
24 Feb 20	33.09000 -1.56	33.75	32.79	33.64	14,740,558
21 Feb 20	34.65000 -0.64	35.08	34.41	34.99	8,431,367
20 Feb 20	35.29000 +0.37	35.40	34.59	34.66	7,811,798
19 Feb 20	34.92000 +0.51	35.10	34.52	34.53	9,075,346
18 Feb 20	34.41000 -0.35	34.74	33.96	34.25	10,531,007
14 Feb 20	34.76000 -0.53	35.39	34.42	35.30	8,943,157
13 Feb 20	35.29000 -0.20	35.53	35.16	35.21	7,578,359
12 Feb 20	35.49000 +0.48	35.79	35.13	35.33	12,072,182
11 Feb 20	35.01000 +0.76	35.26	34.07	34.34	12,713,778
10 Feb 20	34.25000 +0.62	34.30	33.67	33.99	12,258,716
07 Feb 20	33.63000 -0.70	34.16	33.42	34.08	14,434,493
06 Feb 20	34.33000 -0.70	35.10	34.25	35.05	11,859,479
05 Feb 20	35.03000 +0.66	35.45	34.19	34.90	19,040,976
04 Feb 20	34.37000 +0.65	34.82	34.20	34.35	14,335,329
03 Feb 20	33.72000 +0.33	34.34	33.52	33.56	17,932,980
31 Jan 20	33.39000 +0.06	33.49	33.14	33.25	18,626,140
30 Jan 20	33.33000 -0.27	33.45	32.97	33.40	11,530,191
29 Jan 20	33.60000 -0.04	34.04	33.59	33.80	6,977,628
28 Jan 20	33.64000 +0.23	33.86	33.34	33.57	8,866,998
27 Jan 20	33.41000 -0.90	33.76	33.17	33.63	10,355,632
24 Jan 20	34.31000 -0.57	34.99	34.01	34.90	9,384,660
23 Jan 20	34.88000 -0.03	34.99	34.01	34.77	8,592,235
22 Jan 20	34.91000 -0.08	35.35	34.86	35.13	7,354,496
21 Jan 20	34.99000 -0.61	35.55	34.96	35.36	11,549,146
17 Jan 20	35.60000 +0.05	35.73	35.41	35.57	9,870,525
16 Jan 20	35.55000 +0.40	35.58	35.15	35.21	7,279,554
15 Jan 20	35.15000 +0.00	35.32	34.89	35.00	7,173,885
14 Jan 20	35.15000 +0.17	35.35	34.96	35.00	6,827,069
13 Jan 20	34.98000 +0.33	35.00	34.49	34.69	7,464,808
10 Jan 20	34.65000 -0.43	36.45	34.51	35.15	9,644,889
09 Jan 20	35.08000 +0.43	35.10	34.53	34.99	9,610,199
08 Jan 20	34.65000 -0.50	35.20	34.41	35.04	13,229,363
07 Jan 20	35.15000 -0.69	35.84	34.74	35.75	17,590,768
06 Jan 20	35.84000 -0.48	36.18	35.80	35.95	8,389,498
03 Jan 20	36.32000 -1.06	36.92	36.11	36.73	9,172,996
02 Jan 20	37.38000 +0.78	37.38	36.55	37.00	7,454,075
31 Dec 19	36.60000 +0.16	36.74	36.32	36.37	5,160,227
30 Dec 19	36.44000 -0.12	36.64	36.20	36.50	5,353,168
27 Dec 19	36.56000 +0.08	36.71	36.43	36.56	5,753,486
26 Dec 19	36.48000 -0.10	36.60	36.33	36.59	5,439,525
24 Dec 19	36.58000 -0.19	36.74	36.50	36.73	2,924,240
23 Dec 19	36.77000 -0.48	37.41	36.63	37.39	8,754,316
20 Dec 19	37.25000 -0.01	37.62	37.19	37.54	13,976,013
19 Dec 19	37.26000 -0.05	37.36	36.83	37.31	10,774,003
18 Dec 19	37.31000 +1.00	37.43	36.33	36.34	12,650,690
17 Dec 19	36.31000 +0.20	36.39	36.11	36.20	8,869,579
16 Dec 19	36.11000 +0.46	36.24	35.65	35.82	11,233,478
13 Dec 19	35.65000 -0.45	36.33	35.61	36.16	8,276,027
12 Dec 19	36.10000 +0.86	36.29	35.24	35.34	11,351,541
11 Dec 19	35.24000 +0.13	35.41	35.10	35.13	6,581,141
10 Dec 19	35.11000 -0.27	35.38	34.96	35.35	7,594,634
09 Dec 19	35.38000 -0.16	35.59	35.35	35.45	6,922,582
06 Dec 19	35.54000 +0.23	35.76	35.44	35.64	8,404,154
05 Dec 19	35.31000 -0.49	35.65	35.22	35.60	6,892,789
04 Dec 19	35.80000 +0.27	36.05	35.68	35.74	8,962,111
03 Dec 19	35.53000 -0.35	35.62	34.96	35.47	8,275,680
02 Dec 19	35.88000 -0.12	36.36	35.84	36.01	6,781,595
29 Nov 19	36.00000 -0.14	36.13	35.85	36.05	3,927,026
27 Nov 19	36.14000 +0.23	36.27	35.85	36.01	5,836,871
26 Nov 19	35.91000 +0.10	35.93	35.51	35.70	8,289,916
25 Nov 19	35.81000 +0.48	35.89	35.35	35.45	12,208,018
22 Nov 19	35.33000 +0.66	35.50	34.93	35.27	13,566,894
21 Nov 19	34.67000 -0.61	35.58	34.59	35.53	14,377,191
20 Nov 19	35.28000 -1.10	36.26	35.18	36.21	14,055,909
19 Nov 19	36.38000 -0.24	36.70	36.01	36.67	10,534,598
18 Nov 19	36.62000 -0.27	36.83	36.39	36.68	9,766,573
15 Nov 19	36.89000 +0.09	37.11	36.72	37.00	12,358,850
14 Nov 19	36.80000 -0.39	37.45	36.69	37.10	13,019,278
13 Nov 19	37.19000 -1.40	38.40	37.09	38.40	12,556,189
12 Nov 19	38.59000 -0.13	38.96	38.36	38.74	12,680,352
11 Nov 19	38.72000 +0.05	38.80	38.38	38.60	3,907,447
08 Nov 19	38.67000 +0.18	38.67	37.82	38.42	5,912,950
07 Nov 19	38.49000 +0.07	38.90	38.46	38.60	8,070,100
06 Nov 19	38.42000 +0.19	38.48	37.76	38.37	7,280,879
05 Nov 19	38.23000 -0.16	38.89	38.21	38.61	7,315,255
04 Nov 19	38.39000 +0.42	38.49	38.22	38.35	7,781,863
01 Nov 19	37.97000 +0.81	38.07	37.21	37.21	7,923,964
31 Oct 19	37.16000 -0.75	37.91	36.86	37.62	7,650,751
30 Oct 19	37.91000 -0.30	38.26	37.42	38.26	7,392,339
29 Oct 19	38.21000 +1.57	38.70	37.60	37.60	18,561,206
28 Oct 19	36.64000 -0.10	37.30	36.49	37.21	10,642,891
25 Oct 19	36.74000 +0.92	36.82	35.76	35.78	8,729,050
24 Oct 19	35.82000 -0.79	36.77	35.74	36.62	6,809,626
23 Oct 19	36.61000 +0.30	36.64	35.83	36.25	6,467,064
22 Oct 19	36.31000 +0.38	36.58	35.56	35.77	6,770,680
21 Oct 19	35.93000 -0.24	36.72	35.63	36.44	7,429,278
18 Oct 19	36.17000 -0.02	36.37	36.01	36.09	6,858,819
17 Oct 19	36.19000 -0.46	36.82	35.87	36.81	8,734,221
16 Oct 19	36.65000 +0.39	37.22	36.45	36.49	13,354,036
15 Oct 19	36.26000 +0.76	36.56	35.17	35.47	10,716,198
14 Oct 19	35.50000 -0.07	35.56	35.26	35.39	5,653,992
11 Oct 19	35.57000 +0.91	36.00	35.21	35.22	12,239,229
10 Oct 19	34.66000 +0.52	35.30	34.21	34.45	10,955,514
09 Oct 19	34.14000 +0.26	34.34	33.79	33.98	6,357,719
08 Oct 19	33.88000 -0.87	34.47	33.71	34.31	11,213,969
07 Oct 19	34.75000 -0.16	35.11	34.30	34.60	6,865,513
04 Oct 19	34.91000 -0.07	35.19	34.58	35.00	7,109,552
03 Oct 19	34.98000 +0.30	34.99	34.16	34.51	12,091,999
02 Oct 19	34.68000 -1.43	35.77	34.41	35.77	13,086,536
01 Oct 19	36.11000 -1.37	37.48	36.03	37.47	10,126,925
30 Sep 19	37.48000 +0.06	37.58	37.01	37.53	7,591,572
27 Sep 19	37.42000 -0.19	37.97	36.97	37.84	6,879,472
26 Sep 19	37.61000 +0.50	37.89	37.17	37.36	8,335,633
25 Sep 19	37.11000 +0.34	37.25	36.44	36.76	8,438,257
24 Sep 19	36.77000 -0.47	37.49	36.55	37.34	8,020,641
23 Sep 19	37.24000 -0.13	37.43	36.57	36.79	8,231,162
20 Sep 19	37.37000 -0.41	38.07	37.29	38.06	18,822,698
19 Sep 19	37.78000 -0.40	38.35	37.74	38.25	4,943,519
18 Sep 19	38.18000 -0.11	38.35	37.92	38.15	6,019,321
17 Sep 19	38.29000 +1.08	38.42	36.85	37.20	11,399,568
16 Sep 19	37.21000 -1.65	38.16	36.97	37.97	15,716,361
13 Sep 19	38.86000 -0.21	39.58	38.78	39.47	10,133,572
12 Sep 19	39.07000 -0.39	39.49	38.90	39.41	6,981,377
11 Sep 19	39.46000 -0.12	39.54	38.86	39.40	6,979,231
10 Sep 19	39.58000 +0.00	39.68	38.84	39.20	7,233,592
09 Sep 19	39.58000 +0.80	39.78	38.95	39.06	7,543,825
06 Sep 19	38.78000 +0.05	38.93	38.52	38.92	5,012,699
05 Sep 19	38.73000 +0.49	39.54	38.62	38.62	10,746,704
04 Sep 19	38.24000 +1.33	38.31	37.24	37.31	8,105,739
03 Sep 19	36.91000 -0.18	37.01	36.54	36.89	6,093,945
30 Aug 19	37.09000 +0.18	37.34	36.90	37.25	4,599,033
29 Aug 19	36.91000 +0.47	37.02	36.73	36.80	5,123,688
28 Aug 19	36.44000 +0.55	36.56	35.58	35.70	7,283,290
27 Aug 19	35.89000 -0.36	36.58	35.85	36.47	6,222,856
26 Aug 19	36.25000 +0.19	36.61	36.01	36.49	4,838,792
23 Aug 19	36.06000 -1.20	37.18	35.90	36.61	7,834,868
22 Aug 19	37.26000 +0.14	37.51	37.05	37.25	4,044,319
21 Aug 19	37.12000 +0.16	37.36	37.06	37.36	3,793,507
20 Aug 19	36.96000 -0.40	37.29	36.92	37.20	4,110,525
19 Aug 19	37.36000 +0.36	37.60	37.19	37.51	3,900,136
16 Aug 19	37.00000 +0.53	37.10	36.37	36.58	7,171,944
15 Aug 19	36.47000 -0.72	37.24	36.15	37.17	7,904,300
14 Aug 19	37.19000 -1.82	38.28	37.05	38.25	9,878,088
13 Aug 19	39.01000 +0.15	39.63	38.48	38.83	6,350,376
12 Aug 19	38.86000 -0.75	39.31	38.67	39.23	3,499,100
09 Aug 19	39.61000 -0.49	39.86	39.30	39.76	6,125,010
08 Aug 19	40.10000 +0.71	40.19	39.37	39.50	6,204,377
07 Aug 19	39.39000 +0.31	39.50	38.41	38.69	7,924,699
06 Aug 19	39.08000 +0.07	39.31	38.65	39.16	7,104,475
05 Aug 19	39.01000 -0.77	39.28	38.68	39.20	9,478,032
02 Aug 19	39.78000 -0.37	40.23	39.58	39.91	9,144,879
01 Aug 19	40.15000 -0.19	41.90	39.67	41.26	18,102,916
31 Jul 19	40.34000 -0.09	40.72	40.11	40.60	10,155,715
30 Jul 19	40.43000 -0.25	40.56	39.92	40.26	5,436,861
29 Jul 19	40.68000 -0.09	40.88	40.56	40.71	5,711,203
26 Jul 19	40.77000 +0.02	41.00	40.47	40.72	5,705,945
25 Jul 19	40.75000 -0.13	40.82	40.12	40.34	8,304,803
24 Jul 19	40.88000 +0.17	40.91	40.33	40.59	7,318,548
23 Jul 19	40.71000 +0.85	40.92	40.15	40.35	12,584,313
22 Jul 19	39.86000 +0.38	40.37	39.77	39.96	6,814,590
19 Jul 19	39.48000 +0.36	39.82	39.24	39.40	8,194,487
18 Jul 19	39.12000 -0.04	39.28	38.87	38.97	5,713,764
17 Jul 19	39.16000 -0.27	39.46	38.82	39.41	5,727,315
16 Jul 19	39.43000 +0.07	39.70	38.65	38.99	8,584,759
15 Jul 19	39.36000 +0.15	39.36	38.89	39.21	5,448,843
12 Jul 19	39.21000 +0.78	39.40	38.52	38.60	7,164,651
11 Jul 19	38.43000 +0.33	38.58	38.10	38.28	4,598,365
10 Jul 19	38.10000 +0.02	38.47	37.87	38.35	5,153,125
09 Jul 19	38.08000 -0.15	38.17	37.58	37.97	6,204,688
08 Jul 19	38.23000 -0.27	38.64	38.12	38.41	5,787,340
05 Jul 19	38.50000 +0.34	38.52	37.74	38.00	4,851,942
03 Jul 19	38.16000 -0.18	38.69	37.99	38.50	4,409,415
02 Jul 19	38.34000 -0.41	38.75	38.15	38.73	6,679,404
01 Jul 19	38.75000 +0.22	38.99	38.43	38.93	10,240,047
28 Jun 19	38.53000 +0.21	38.92	38.33	38.33	11,480,906
27 Jun 19	38.32000 +0.19	38.99	38.16	38.60	8,106,591
26 Jun 19	38.13000 +0.45	38.50	37.71	37.82	11,911,377
25 Jun 19	37.68000 +0.72	37.88	36.74	37.06	12,930,490
24 Jun 19	36.96000 +0.04	37.12	36.58	36.83	7,448,962
21 Jun 19	36.92000 -0.04	37.10	36.65	36.96	13,004,628
20 Jun 19	36.96000 +0.18	37.31	36.49	37.15	8,639,702
19 Jun 19	36.78000 +0.08	37.47	36.75	37.00	10,884,816
18 Jun 19	36.70000 +0.56	36.78	36.14	36.38	8,226,935
17 Jun 19	36.14000 +0.48	36.18	35.36	35.56	5,455,040
14 Jun 19	35.66000 -0.36	35.99	35.54	35.88	4,953,403
13 Jun 19	36.02000 +0.35	36.05	35.41	35.63	3,917,349
12 Jun 19	35.67000 -0.53	36.26	35.56	36.26	5,509,488
11 Jun 19	36.20000 +0.19	36.58	36.10	36.36	4,652,019
10 Jun 19	36.01000 +0.52	36.51	35.89	36.13	8,498,258
07 Jun 19	35.49000 +0.30	35.55	35.15	35.31	6,561,073
06 Jun 19	35.19000 -0.65	35.44	34.46	35.09	9,749,235
05 Jun 19	35.84000 +0.11	36.14	35.33	36.04	9,605,604
04 Jun 19	35.73000 +2.03	35.77	34.30	34.38	12,875,737
03 Jun 19	33.70000 +0.36	33.83	33.08	33.35	11,019,397
31 May 19	33.34000 -1.48	33.70	33.15	33.30	15,779,916
30 May 19	34.82000 +0.03	35.09	34.48	34.76	8,550,029
29 May 19	34.79000 -0.06	34.85	34.32	34.67	12,911,440
28 May 19	34.85000 -0.27	35.34	34.71	35.20	7,895,449
24 May 19	35.12000 -0.01	35.42	34.87	35.40	5,262,511
23 May 19	35.13000 -0.42	35.18	34.35	35.15	13,746,155
22 May 19	35.55000 -1.58	37.05	35.41	37.00	13,264,070
21 May 19	37.13000 +0.16	37.24	36.73	37.00	8,387,594
20 May 19	36.97000 -0.03	37.00	36.64	36.66	17,522,252
17 May 19	37.00000 -0.38	37.36	36.85	37.01	7,970,012
16 May 19	37.38000 +0.01	37.62	37.13	37.30	5,734,645
15 May 19	37.37000 +0.33	37.56	36.48	36.63	8,190,434
14 May 19	37.04000 +0.48	37.38	36.68	36.81	6,534,561
13 May 19	36.56000 -1.33	37.12	36.45	36.85	19,454,840
10 May 19	37.89000 +0.31	37.97	37.04	37.50	6,440,647
09 May 19	37.58000 -0.63	37.67	37.22	37.59	8,898,600
08 May 19	38.21000 -0.32	38.78	38.14	38.42	7,082,944
07 May 19	38.53000 +0.44	38.89	38.27	38.86	11,257,014
06 May 19	38.09000 -0.71	38.17	37.25	37.50	7,506,430
03 May 19	38.80000 +0.55	38.90	38.17	38.54	7,200,999
02 May 19	38.25000 -0.50	38.84	38.20	38.46	11,291,928
01 May 19	38.75000 -0.20	39.20	38.65	39.00	8,843,444
30 Apr 19	38.95000 -1.06	39.47	38.56	38.92	16,035,509
29 Apr 19	40.01000 +0.33	40.28	39.69	39.75	9,601,126
26 Apr 19	39.68000 +0.57	40.10	39.44	40.05	11,830,508
25 Apr 19	39.11000 -0.61	39.72	38.95	39.52	8,154,642
24 Apr 19	39.72000 -0.11	39.88	39.37	39.51	5,564,694
23 Apr 19	39.83000 +0.33	39.84	39.18	39.40	9,507,499
22 Apr 19	39.50000 -0.80	40.10	39.49	40.00	7,203,774
18 Apr 19	40.30000 +0.31	40.45	39.98	40.00	10,678,039
17 Apr 19	39.99000 +0.33	40.26	39.88	40.10	8,643,483
16 Apr 19	39.66000 +0.09	39.91	39.46	39.56	5,985,519
15 Apr 19	39.57000 -0.14	40.01	39.35	39.90	5,179,576
12 Apr 19	39.71000 +0.38	40.05	39.53	39.60	4,949,720
11 Apr 19	39.33000 +0.08	39.59	39.13	39.38	4,581,546
10 Apr 19	39.25000 +0.39	39.42	38.78	38.89	5,471,412
09 Apr 19	38.86000 -0.20	39.08	38.70	38.85	6,528,907
08 Apr 19	39.06000 +0.12	39.09	38.76	38.77	5,992,519
05 Apr 19	38.94000 +0.15	39.01	38.58	38.85	4,497,787
04 Apr 19	38.79000 +0.40	38.94	38.39	38.40	7,116,103
03 Apr 19	38.39000 +0.58	38.64	38.23	38.25	9,029,245
02 Apr 19	37.81000 +0.05	38.01	37.61	37.83	5,667,116
01 Apr 19	37.76000 +0.66	37.82	37.33	37.40	7,145,649
29 Mar 19	37.10000 +0.04	37.40	36.92	37.31	9,432,590
28 Mar 19	37.06000 +0.45	37.22	36.65	36.70	5,591,332
27 Mar 19	36.61000 -0.26	37.24	36.47	36.92	7,006,459
26 Mar 19	36.87000 +0.12	36.98	36.56	36.93	6,867,156
25 Mar 19	36.75000 +0.31	37.03	36.26	36.48	6,922,202
22 Mar 19	36.44000 -0.91	37.30	36.28	37.09	10,049,514
21 Mar 19	37.35000 +0.35	37.38	36.78	37.00	8,168,115
20 Mar 19	37.00000 -1.27	37.94	36.78	37.74	11,680,047
19 Mar 19	38.27000 +0.29	38.75	38.04	38.31	9,003,297
18 Mar 19	37.98000 -0.09	38.24	37.62	38.18	7,583,849
15 Mar 19	38.07000 +0.04	38.29	37.88	38.04	16,854,874
14 Mar 19	38.03000 -0.77	38.82	37.94	38.76	8,692,887
13 Mar 19	38.80000 +0.18	39.03	38.60	38.74	7,334,092
12 Mar 19	38.62000 +0.00	39.03	38.50	38.70	6,633,590
11 Mar 19	38.62000 +0.63	38.79	38.00	38.08	12,218,808
08 Mar 19	37.99000 -0.05	38.04	37.50	37.63	6,910,982
07 Mar 19	38.04000 -0.63	38.34	37.64	38.10	8,999,795
06 Mar 19	38.67000 -0.61	39.29	38.49	39.24	9,413,586
05 Mar 19	39.28000 +0.03	39.42	39.01	39.28	4,866,442
04 Mar 19	39.25000 -0.28	41.50	39.03	39.70	7,524,453
01 Mar 19	39.53000 +0.05	39.97	39.05	39.85	7,706,331
28 Feb 19	39.48000 -0.52	39.91	39.20	39.82	9,053,403
27 Feb 19	40.00000 -0.11	40.16	39.78	40.09	8,671,977
26 Feb 19	40.11000 -0.03	40.36	39.83	39.91	7,611,551
25 Feb 19	40.14000 +0.15	40.46	40.09	40.25	9,252,303
22 Feb 19	39.99000 +0.37	40.01	39.44	39.84	6,742,713
21 Feb 19	39.62000 -0.33	40.20	39.54	40.00	7,435,961
20 Feb 19	39.95000 +0.42	40.10	39.52	39.64	9,794,809
19 Feb 19	39.53000 +0.44	39.68	38.91	38.98	9,122,373
15 Feb 19	39.09000 +0.20	39.19	38.74	39.06	8,582,316
14 Feb 19	38.89000 -0.11	39.09	38.71	38.81	7,050,520
13 Feb 19	39.00000 -0.03	39.39	38.82	39.28	6,735,869
12 Feb 19	39.03000 +0.40	39.32	38.80	38.80	9,725,754
11 Feb 19	38.63000 -0.07	38.69	38.22	38.31	9,364,864
08 Feb 19	38.70000 +0.05	38.71	38.01	38.50	8,111,522
07 Feb 19	38.65000 -1.26	39.41	38.34	39.23	15,800,719
06 Feb 19	39.91000 +0.61	40.74	39.53	40.17	16,883,022
05 Feb 19	39.30000 +0.37	39.36	38.73	39.08	12,157,995
04 Feb 19	38.93000 +0.15	38.94	38.35	38.65	9,959,977
01 Feb 19	38.78000 -0.24	39.15	38.52	38.91	8,040,324
31 Jan 19	39.02000 -0.07	39.05	38.49	38.81	11,219,338
30 Jan 19	39.09000 +0.62	39.14	38.12	38.50	11,032,977
29 Jan 19	38.47000 +0.01	38.54	38.09	38.31	5,745,384
28 Jan 19	38.46000 -0.18	38.60	38.06	38.23	11,384,350
25 Jan 19	38.64000 +0.48	38.83	38.36	38.65	8,843,499
24 Jan 19	38.16000 +0.49	38.29	37.66	37.76	7,809,295
23 Jan 19	37.67000 -0.48	38.36	37.48	38.20	7,752,789
22 Jan 19	38.15000 -0.46	38.78	37.89	38.28	12,134,385
18 Jan 19	38.61000 +0.35	38.77	37.84	38.45	10,494,113
17 Jan 19	38.26000 +0.59	38.30	37.40	37.50	13,060,541
16 Jan 19	37.67000 +0.12	37.98	37.27	37.48	17,427,440
15 Jan 19	37.55000 -0.11	37.84	36.80	37.84	11,999,110
14 Jan 19	37.66000 +0.48	38.00	37.02	37.25	14,361,061
11 Jan 19	37.18000 +2.45	37.97	36.25	36.60	32,257,094
10 Jan 19	34.73000 -0.45	35.05	34.17	35.00	9,143,671
09 Jan 19	35.18000 +0.37	35.59	34.71	34.96	9,917,596
08 Jan 19	34.81000 +0.45	35.68	34.49	35.00	10,532,945
07 Jan 19	34.36000 +1.03	34.97	33.48	33.71	10,722,317
04 Jan 19	33.33000 +1.08	33.57	32.43	32.80	10,783,950
03 Jan 19	32.25000 -1.39	33.68	32.20	33.34	11,618,332
02 Jan 19	33.64000 +0.19	33.81	32.41	32.85	7,662,344
31 Dec 18	33.45000 -0.47	34.22	32.92	34.00	8,455,549
28 Dec 18	33.92000 -0.04	34.73	33.68	33.95	8,677,963
27 Dec 18	33.96000 +0.44	34.00	32.39	33.07	13,652,980
26 Dec 18	33.52000 +1.15	33.53	31.46	32.58	12,490,397
24 Dec 18	32.37000 -0.61	32.94	32.25	32.65	9,110,187
21 Dec 18	32.98000 -1.29	34.85	32.96	34.23	21,381,064
20 Dec 18	34.27000 -0.66	35.35	33.84	34.93	14,957,438
19 Dec 18	34.93000 +0.03	36.20	34.69	35.01	11,882,025
18 Dec 18	34.90000 +0.24	35.53	34.69	35.02	8,492,444
17 Dec 18	34.66000 -0.44	35.62	34.46	34.94	10,674,448
14 Dec 18	35.10000 -0.01	35.70	34.85	35.00	8,415,427
13 Dec 18	35.11000 -0.57	36.18	35.06	35.96	9,000,996
12 Dec 18	35.68000 +0.99	36.04	35.23	35.23	10,324,880
11 Dec 18	34.69000 +0.27	35.75	34.65	35.55	12,531,846
10 Dec 18	34.42000 -0.27	34.78	33.46	34.55	12,320,029
07 Dec 18	34.69000 -1.01	35.93	34.55	35.44	9,236,815
06 Dec 18	35.70000 -0.82	35.75	34.91	35.74	14,533,696
04 Dec 18	36.52000 -1.93	38.30	36.50	38.22	14,234,710
03 Dec 18	38.45000 +0.50	39.61	38.37	39.00	17,157,410
30 Nov 18	37.95000 +1.19	38.00	36.66	36.74	18,108,732
29 Nov 18	36.76000 -0.19	36.96	36.30	36.79	8,251,195
28 Nov 18	36.95000 +0.26	37.00	35.94	36.76	12,439,913
27 Nov 18	36.69000 -0.96	37.55	36.21	37.27	25,559,052
26 Nov 18	37.65000 +1.72	38.75	36.05	36.14	30,361,808
23 Nov 18	35.93000 +0.38	36.11	35.20	35.33	4,231,366
21 Nov 18	35.55000 +0.46	35.86	34.97	35.30	6,555,943
20 Nov 18	35.09000 -0.59	35.62	34.85	35.10	10,333,222
19 Nov 18	35.68000 -0.07	35.97	35.41	35.75	11,595,802
16 Nov 18	35.75000 +0.20	35.79	35.01	35.32	11,681,458
15 Nov 18	35.55000 +0.32	35.59	33.85	34.91	17,675,608
14 Nov 18	35.23000 -0.70	36.32	34.98	36.20	10,883,692
13 Nov 18	35.93000 +0.24	36.65	35.71	35.92	8,593,970
12 Nov 18	35.69000 -0.01	36.04	35.45	35.64	10,062,122
09 Nov 18	35.70000 -0.87	36.44	35.35	36.12	9,037,534
08 Nov 18	36.57000 -0.31	36.89	36.29	36.41	10,807,866
07 Nov 18	36.88000 +0.42	37.00	36.37	36.73	9,457,803
06 Nov 18	36.46000 +0.21	36.56	36.09	36.18	11,188,012
05 Nov 18	36.25000 +0.22	36.39	35.85	36.00	11,477,057
02 Nov 18	36.03000 -0.44	37.28	35.56	36.80	13,268,329
01 Nov 18	36.47000 -0.12	36.69	35.69	36.24	15,233,151
31 Oct 18	36.59000 +3.05	37.05	35.40	35.97	37,775,232
30 Oct 18	33.54000 +0.41	33.92	33.02	33.18	16,287,542
29 Oct 18	33.13000 +0.48	34.30	32.73	34.11	19,548,112
26 Oct 18	32.65000 +0.65	32.88	31.63	31.68	18,038,610
25 Oct 18	32.00000 +1.44	32.20	31.07	31.19	16,763,615
24 Oct 18	30.56000 -1.56	32.06	30.56	31.79	18,781,408
23 Oct 18	32.12000 +0.78	32.40	30.89	30.94	16,580,792
22 Oct 18	31.34000 +0.14	31.59	31.03	31.45	11,052,894
19 Oct 18	31.20000 +0.12	31.47	30.57	30.72	12,754,609
18 Oct 18	31.08000 -0.85	31.81	30.97	31.71	14,349,210
17 Oct 18	31.93000 -0.41	32.29	31.58	32.06	9,098,954
16 Oct 18	32.34000 +0.22	32.54	31.86	32.46	11,876,965
15 Oct 18	32.12000 +0.33	32.45	31.67	31.69	13,621,121
12 Oct 18	31.79000 -0.52	32.74	31.49	32.74	14,950,768
11 Oct 18	32.31000 -0.29	33.50	32.19	32.61	18,015,288
10 Oct 18	32.60000 -0.05	32.96	32.12	32.60	17,224,282
09 Oct 18	32.65000 -1.60	34.00	32.59	34.00	19,919,872
08 Oct 18	34.25000 +0.13	34.27	33.75	33.82	8,405,686
05 Oct 18	34.12000 -0.13	34.51	33.97	34.41	10,748,613
04 Oct 18	34.25000 +0.25	34.66	33.95	34.11	18,912,630
03 Oct 18	34.00000 +0.70	35.05	33.77	35.02	28,301,834
02 Oct 18	33.30000 -0.90	34.34	33.20	33.95	22,731,156
01 Oct 18	34.20000 +0.53	34.54	33.99	34.30	13,746,055
28 Sep 18	33.67000 +0.00	33.69	33.29	33.57	8,836,652
27 Sep 18	33.67000 -0.06	33.75	33.28	33.51	11,659,261
26 Sep 18	33.73000 +0.18	34.00	33.35	33.49	18,074,548
25 Sep 18	33.55000 -1.20	34.68	33.50	34.48	14,805,269
24 Sep 18	34.75000 -0.57	35.38	34.45	35.04	9,971,007
21 Sep 18	35.32000 -0.76	36.49	35.16	36.31	27,172,392
20 Sep 18	36.08000 +0.35	36.45	35.74	35.91	11,394,240
19 Sep 18	35.73000 +0.63	35.94	35.30	35.36	10,938,208
18 Sep 18	35.10000 +0.08	35.23	34.59	35.17	8,868,099
17 Sep 18	35.02000 +0.39	35.22	34.41	34.50	10,905,334
14 Sep 18	34.63000 +0.38	34.75	34.33	34.47	13,652,800
13 Sep 18	34.25000 +0.19	34.48	33.90	34.26	14,848,695
12 Sep 18	34.06000 +0.29	34.49	33.70	33.70	9,342,305
11 Sep 18	33.77000 -0.10	33.96	33.44	33.92	8,521,324
10 Sep 18	33.87000 -0.04	34.25	33.83	33.92	10,675,275
07 Sep 18	33.91000 -0.47	34.36	33.61	34.35	13,209,290
06 Sep 18	34.38000 -0.91	35.26	34.38	35.00	12,913,568
05 Sep 18	35.29000 -0.31	35.60	35.05	35.60	12,763,991
04 Sep 18	35.60000 -0.45	36.00	35.32	36.00	12,821,636
31 Aug 18	36.05000 -0.31	36.30	35.78	36.20	13,713,325
30 Aug 18	36.36000 -0.76	37.06	36.19	37.00	9,765,390
29 Aug 18	37.12000 -0.20	37.42	36.88	37.39	7,223,680
28 Aug 18	37.32000 -0.37	37.86	36.92	37.85	9,638,814
27 Aug 18	37.69000 +1.74	37.78	36.23	36.29	17,968,004
24 Aug 18	35.95000 +0.28	36.10	35.76	35.95	7,277,974
23 Aug 18	35.67000 -0.46	36.17	35.63	35.95	8,742,432
22 Aug 18	36.13000 -0.78	36.72	36.10	36.60	8,871,210
21 Aug 18	36.91000 +0.14	37.07	36.74	36.75	10,048,476
20 Aug 18	36.77000 +0.39	36.95	36.36	36.63	7,072,818
17 Aug 18	36.38000 +0.09	36.57	35.91	36.08	7,796,688
16 Aug 18	36.29000 +0.35	36.68	36.07	36.18	9,414,171
15 Aug 18	35.94000 -0.26	35.95	35.21	35.82	10,720,393
14 Aug 18	36.20000 +0.04	36.54	36.17	36.25	7,326,117
13 Aug 18	36.16000 -0.43	36.67	35.87	36.59	15,575,398
10 Aug 18	36.59000 -0.92	37.36	36.47	37.32	9,326,184
09 Aug 18	37.51000 -0.15	38.32	37.32	37.67	12,413,781
08 Aug 18	37.66000 +0.08	37.93	37.28	37.61	6,760,543
07 Aug 18	37.58000 -0.02	37.87	37.50	37.70	7,652,087
06 Aug 18	37.60000 -0.13	37.69	37.35	37.57	5,266,992
03 Aug 18	37.73000 +1.11	37.77	36.65	36.65	9,375,062
02 Aug 18	36.62000 -0.52	37.05	36.35	37.00	13,066,127
01 Aug 18	37.14000 -0.77	37.89	36.88	37.89	11,179,703
31 Jul 18	37.91000 +0.24	38.19	37.70	37.79	16,479,316
30 Jul 18	37.67000 +0.14	38.10	37.45	37.66	9,460,554
27 Jul 18	37.53000 +0.78	37.64	36.77	36.83	12,630,087
26 Jul 18	36.75000 -0.90	37.55	36.60	37.07	16,719,360
25 Jul 18	37.65000 -1.83	37.90	36.26	37.45	42,414,904
24 Jul 18	39.48000 +0.21	39.98	39.26	39.87	10,760,097
23 Jul 18	39.27000 -0.13	39.38	38.95	39.20	7,687,705
20 Jul 18	39.40000 +0.09	39.42	38.86	39.07	10,962,057
19 Jul 18	39.31000 -0.56	39.81	39.18	39.58	6,778,745
18 Jul 18	39.87000 -0.16	40.29	39.56	40.06	9,180,945
17 Jul 18	40.03000 +0.47	40.50	39.49	39.50	8,806,133
16 Jul 18	39.56000 +0.20	39.60	39.17	39.31	7,466,380
13 Jul 18	39.36000 +0.09	39.41	38.93	39.11	5,152,759
12 Jul 18	39.27000 -0.03	39.64	39.01	39.60	8,250,386
11 Jul 18	39.30000 -0.79	39.69	39.18	39.50	8,840,023
10 Jul 18	40.09000 +0.34	40.31	39.60	39.84	10,140,127
09 Jul 18	39.75000 +0.59	40.00	39.05	39.38	8,148,976
06 Jul 18	39.16000 -0.31	39.45	38.70	39.38	7,897,112
05 Jul 18	39.47000 +0.50	40.00	39.21	39.61	8,351,381
03 Jul 18	38.97000 -0.53	39.82	38.92	39.71	4,975,776
02 Jul 18	39.50000 +0.10	39.56	38.75	39.08	8,608,074
29 Jun 18	39.40000 -1.12	40.80	39.37	40.67	14,054,913
28 Jun 18	40.52000 +0.15	40.67	39.66	40.45	10,173,879
27 Jun 18	40.37000 -0.64	41.32	40.35	41.00	9,542,833
26 Jun 18	41.01000 +0.40	41.32	40.49	40.55	12,818,919
25 Jun 18	40.61000 -0.64	41.20	40.21	41.00	10,614,782
22 Jun 18	41.25000 +0.13	41.75	40.94	41.41	9,565,924
21 Jun 18	41.12000 -0.83	41.84	40.81	41.14	13,913,342
20 Jun 18	41.95000 -0.31	42.83	41.79	42.57	9,536,074
19 Jun 18	42.26000 -1.69	43.19	41.88	43.07	18,272,914
18 Jun 18	43.95000 +0.04	44.13	43.37	43.60	10,806,701
15 Jun 18	43.91000 +0.34	45.00	42.76	43.28	23,838,540
14 Jun 18	43.57000 -0.88	44.40	43.42	44.39	10,109,160
13 Jun 18	44.45000 +0.27	44.46	43.83	44.12	11,233,122
12 Jun 18	44.18000 -0.67	44.95	44.16	44.86	9,933,236
11 Jun 18	44.85000 +0.60	44.89	44.29	44.30	14,061,378
08 Jun 18	44.25000 +0.24	44.33	43.92	43.98	8,549,271
07 Jun 18	44.01000 +0.08	44.37	43.51	43.51	15,330,902
06 Jun 18	43.93000 +0.52	44.00	43.36	43.66	18,026,112
05 Jun 18	43.41000 -0.37	43.77	43.35	43.61	12,018,545
04 Jun 18	43.78000 +0.58	43.85	43.16	43.24	12,938,986
01 Jun 18	43.20000 +0.50	43.31	42.33	42.98	24,461,816
31 May 18	42.70000 +4.87	42.77	41.27	41.65	59,937,480
30 May 18	37.83000 +0.45	37.87	37.48	37.50	11,821,553
29 May 18	37.38000 -0.92	38.05	37.27	38.01	12,342,575
25 May 18	38.30000 -0.09	38.40	38.11	38.25	5,247,329
24 May 18	38.39000 +0.54	38.59	37.90	38.00	8,466,101
23 May 18	37.85000 -0.43	38.19	37.46	38.18	8,794,265
22 May 18	38.28000 +0.19	38.77	38.26	38.58	6,990,449
21 May 18	38.09000 +0.30	38.33	37.98	38.16	6,227,678
18 May 18	37.79000 -0.51	38.40	37.72	38.27	5,576,296
17 May 18	38.30000 +0.27	38.47	37.75	37.97	9,572,739
16 May 18	38.03000 +1.09	38.04	36.97	36.97	8,193,850
15 May 18	36.94000 +0.31	36.96	36.40	36.40	6,506,941
14 May 18	36.63000 -0.26	37.07	36.56	37.06	6,393,345
11 May 18	36.89000 -0.27	37.25	36.78	37.11	4,856,741
10 May 18	37.16000 +0.89	37.22	36.42	36.46	6,814,738
09 May 18	36.27000 -0.06	36.74	35.97	36.39	7,609,467
08 May 18	36.33000 -0.01	36.61	36.11	36.38	8,364,406
07 May 18	36.34000 -0.37	36.77	36.28	36.63	9,197,419
04 May 18	36.71000 +0.56	36.78	35.87	36.15	6,639,004
03 May 18	36.15000 -0.05	36.17	35.28	35.99	15,742,629
02 May 18	36.20000 -0.22	36.70	36.15	36.48	9,440,678
01 May 18	36.42000 -0.32	36.96	35.89	36.76	11,381,238
30 Apr 18	36.74000 -0.91	38.07	36.74	37.88	11,967,311
27 Apr 18	37.65000 -0.60	38.21	37.49	38.16	8,660,356
26 Apr 18	38.25000 +0.14	38.28	36.83	37.59	16,562,383
25 Apr 18	38.11000 +0.18	38.20	37.50	37.73	7,892,957
24 Apr 18	37.93000 +0.24	38.17	37.54	37.93	9,285,765
23 Apr 18	37.69000 +0.08	37.96	37.43	37.49	7,308,626
20 Apr 18	37.61000 -0.16	38.01	37.35	37.75	8,698,518
19 Apr 18	37.77000 -1.16	38.91	37.42	38.71	10,230,013
18 Apr 18	38.93000 -0.29	39.67	38.90	39.24	6,095,373
17 Apr 18	39.22000 +0.05	39.65	39.08	39.64	5,460,704
16 Apr 18	39.17000 +0.44	39.42	38.67	38.97	5,064,868
13 Apr 18	38.73000 -0.10	39.38	38.56	39.12	6,118,634
12 Apr 18	38.83000 -0.17	39.49	38.77	39.27	7,896,394
11 Apr 18	39.00000 -0.07	39.29	38.49	38.72	8,388,853
10 Apr 18	39.07000 +1.24	39.35	38.39	38.60	15,547,390
09 Apr 18	37.83000 +0.15	38.50	37.81	38.28	13,430,901
06 Apr 18	37.68000 -0.32	38.16	37.20	37.96	14,731,498
05 Apr 18	38.00000 -0.03	38.48	37.89	38.25	11,885,381
04 Apr 18	38.03000 +1.09	38.13	35.95	36.01	17,014,052
03 Apr 18	36.94000 +1.18	37.35	36.39	36.80	15,833,314
02 Apr 18	35.76000 -0.58	36.26	35.23	36.10	13,909,058
29 Mar 18	36.34000 +0.87	36.53	35.69	35.83	13,049,780
28 Mar 18	35.47000 +0.60	35.79	34.90	35.01	17,905,724
27 Mar 18	34.87000 -1.12	36.03	34.50	36.02	17,393,192
26 Mar 18	35.99000 +0.82	36.05	35.28	35.94	9,251,162
23 Mar 18	35.17000 -1.18	36.59	35.13	36.42	12,939,065
22 Mar 18	36.35000 -1.23	37.33	36.27	37.23	12,455,805
21 Mar 18	37.58000 +0.69	38.02	37.10	37.16	11,412,099
20 Mar 18	36.89000 -0.12	37.26	36.74	37.13	8,448,931
19 Mar 18	37.01000 -0.93	37.98	36.54	37.93	12,021,583
16 Mar 18	37.94000 +0.09	38.15	37.69	37.92	10,016,932
15 Mar 18	37.85000 +0.16	37.99	37.59	37.97	8,078,386
14 Mar 18	37.69000 -0.32	38.61	37.65	38.48	13,293,352
13 Mar 18	38.01000 +0.18	38.54	37.87	37.97	12,346,062
12 Mar 18	37.83000 -0.01	37.99	37.58	37.87	11,340,349
09 Mar 18	37.84000 +0.00	38.08	37.66	37.85	12,251,575
08 Mar 18	37.84000 +0.10	37.93	37.22	37.64	12,859,595
07 Mar 18	37.74000 -0.19	37.84	37.16	37.39	15,052,041
06 Mar 18	37.93000 +0.19	38.08	37.54	38.02	12,168,468
05 Mar 18	37.74000 +0.31	37.90	37.11	37.33	12,011,053
02 Mar 18	37.43000 -0.36	37.61	36.59	37.47	24,060,510
01 Mar 18	37.79000 -1.56	39.59	37.41	39.59	26,183,080
28 Feb 18	39.35000 -0.82	40.15	39.31	39.62	22,813,352
27 Feb 18	40.17000 -1.37	41.54	40.12	41.49	12,628,018
26 Feb 18	41.54000 +0.63	41.62	40.75	41.08	8,665,406
23 Feb 18	40.91000 +0.00	41.14	40.58	41.05	6,261,005
22 Feb 18	40.91000 +0.35	41.20	40.50	40.66	8,777,991
21 Feb 18	40.56000 -0.21	41.30	40.51	40.75	9,074,741
20 Feb 18	40.77000 -0.32	41.33	40.59	40.90	7,359,829
16 Feb 18	41.09000 -0.76	42.28	41.00	41.85	14,348,841
15 Feb 18	41.85000 +0.04	42.21	41.40	42.06	9,455,372
14 Feb 18	41.81000 +0.41	41.91	40.93	41.03	10,257,574
13 Feb 18	41.40000 -0.60	42.07	41.37	41.70	8,924,407
12 Feb 18	42.00000 +0.54	42.62	41.61	41.95	19,333,516
09 Feb 18	41.46000 +0.71	41.97	40.23	41.16	19,549,184
08 Feb 18	40.75000 -1.64	42.71	40.74	42.46	17,724,588
07 Feb 18	42.39000 +0.53	43.56	41.65	41.80	19,349,300
06 Feb 18	41.86000 +2.32	42.23	40.00	40.06	25,944,392
05 Feb 18	39.54000 -1.46	41.67	39.51	40.98	19,385,830
02 Feb 18	41.00000 -1.43	42.27	40.85	42.22	13,808,833
01 Feb 18	42.43000 +0.02	42.60	41.95	42.12	9,623,381
31 Jan 18	42.41000 -0.29	42.95	42.14	42.78	19,650,856
30 Jan 18	42.70000 -0.32	43.22	42.52	42.83	7,488,471
29 Jan 18	43.02000 -0.47	43.78	42.98	43.47	8,020,055
26 Jan 18	43.49000 +0.33	43.56	42.99	43.32	8,262,940
25 Jan 18	43.16000 -1.00	44.48	42.97	44.46	10,843,851
24 Jan 18	44.16000 +0.78	44.40	43.45	43.50	11,263,094
23 Jan 18	43.38000 +0.09	43.44	42.90	43.34	13,876,884
22 Jan 18	43.29000 +0.14	43.42	42.82	43.16	15,218,645
19 Jan 18	43.15000 -0.71	44.09	43.04	44.05	13,522,800
18 Jan 18	43.86000 -0.17	44.19	43.64	44.18	11,672,457
17 Jan 18	44.03000 -0.16	44.27	43.40	44.01	13,713,475
16 Jan 18	44.19000 +0.12	45.52	43.75	45.10	19,941,636
12 Jan 18	44.07000 -0.12	44.70	43.66	44.15	14,151,136
11 Jan 18	44.19000 +1.19	44.27	43.15	43.28	11,110,374
10 Jan 18	43.00000 -1.05	44.14	42.61	43.84	18,140,498
09 Jan 18	44.05000 -0.17	44.59	43.74	44.31	7,731,258
08 Jan 18	44.22000 +0.21	44.59	43.52	44.04	13,023,999
05 Jan 18	44.01000 -0.13	44.64	43.96	44.50	9,510,219
04 Jan 18	44.14000 +1.32	44.25	43.01	43.09	17,159,952
03 Jan 18	42.82000 +1.02	42.95	42.20	42.21	14,550,960
02 Jan 18	41.80000 +0.81	41.87	41.15	41.24	6,924,308
29 Dec 17	40.99000 -0.39	41.59	40.99	41.52	6,524,865
28 Dec 17	41.38000 +0.07	41.44	41.20	41.34	4,991,515
27 Dec 17	41.31000 -0.49	41.85	41.30	41.76	4,891,982
26 Dec 17	41.80000 -0.22	42.09	41.63	41.86	3,368,917
22 Dec 17	42.02000 -0.14	42.31	41.81	42.23	4,889,285
21 Dec 17	42.16000 -0.36	42.75	42.13	42.69	10,081,994
20 Dec 17	42.52000 +0.03	42.78	42.39	42.71	7,574,907
19 Dec 17	42.49000 +0.34	42.80	42.44	42.63	13,179,940
18 Dec 17	42.15000 +1.20	42.32	41.25	41.30	22,028,244
15 Dec 17	40.95000 +0.14	41.33	40.92	40.97	22,574,658
14 Dec 17	40.81000 -0.59	41.44	40.70	41.24	9,273,702
13 Dec 17	41.40000 -0.13	41.91	41.39	41.54	7,772,364
12 Dec 17	41.53000 -0.14	41.77	41.26	41.65	8,818,913
11 Dec 17	41.67000 -0.35	41.93	41.56	41.88	14,081,123
08 Dec 17	42.02000 +0.00	42.30	41.84	42.26	13,630,268
07 Dec 17	42.02000 -0.13	42.39	41.54	41.71	16,443,346
06 Dec 17	42.15000 -0.65	42.69	42.14	42.57	12,377,153
05 Dec 17	42.80000 -0.25	43.06	42.52	43.01	11,287,042
04 Dec 17	43.05000 +0.26	43.42	42.92	43.20	12,838,868
01 Dec 17	42.79000 -0.30	43.25	41.87	43.19	19,298,756
30 Nov 17	43.09000 -0.72	44.53	42.70	44.00	30,874,848
29 Nov 17	43.81000 -1.11	45.35	43.79	45.10	19,410,688
28 Nov 17	44.92000 +0.75	45.08	44.14	44.35	10,252,010
27 Nov 17	44.17000 -0.29	44.49	43.88	44.47	8,583,390
24 Nov 17	44.46000 +0.17	44.54	44.24	44.45	3,805,890
22 Nov 17	44.29000 -0.68	44.95	44.21	44.89	9,835,484
21 Nov 17	44.97000 +0.09	45.18	44.66	45.07	11,450,781
20 Nov 17	44.88000 +1.00	45.09	44.26	44.48	15,067,863
17 Nov 17	43.88000 +0.28	44.14	43.49	43.53	10,529,689
16 Nov 17	43.60000 +0.74	43.63	42.80	43.04	11,234,943
15 Nov 17	42.86000 -0.14	43.04	42.10	42.73	13,338,214
14 Nov 17	43.00000 -0.57	43.45	42.74	43.15	9,368,337
13 Nov 17	43.57000 +0.91	43.63	42.55	42.60	11,381,560
10 Nov 17	42.66000 +0.55	43.00	42.06	42.14	14,042,161
09 Nov 17	42.11000 +0.00	42.15	41.62	42.04	8,758,271
08 Nov 17	42.11000 +0.41	42.12	41.53	41.86	14,221,588
07 Nov 17	41.70000 -0.44	42.41	41.59	42.15	8,866,608
06 Nov 17	42.14000 -0.20	42.36	41.35	42.30	14,113,230
03 Nov 17	42.34000 -0.26	42.73	42.19	42.60	9,800,780
02 Nov 17	42.60000 -0.53	43.30	42.46	43.30	11,941,979
01 Nov 17	43.13000 +0.15	43.37	41.90	42.72	14,548,112
31 Oct 17	42.98000 -0.39	43.67	42.96	43.23	13,187,637
30 Oct 17	43.37000 -1.27	43.81	42.26	43.04	23,726,132
27 Oct 17	44.64000 -0.61	45.17	44.10	45.14	11,787,408
26 Oct 17	45.25000 +0.13	45.64	45.10	45.19	9,614,777
25 Oct 17	45.12000 -1.36	45.97	44.77	45.70	16,887,974
24 Oct 17	46.48000 +1.33	46.76	45.72	45.91	27,349,334
23 Oct 17	45.15000 -0.46	45.81	45.15	45.54	10,745,983
20 Oct 17	45.61000 +0.26	45.73	45.14	45.50	12,167,905
19 Oct 17	45.35000 +0.23	45.40	44.56	44.75	11,618,140
18 Oct 17	45.12000 +0.10	45.59	45.03	45.28	10,865,049
17 Oct 17	45.02000 -0.74	46.06	44.96	45.80	14,054,178
16 Oct 17	45.76000 -0.12	45.86	45.35	45.77	8,830,614
13 Oct 17	45.88000 +0.99	46.11	45.00	45.28	13,874,496
12 Oct 17	44.89000 -0.58	45.43	44.15	44.97	15,638,480
11 Oct 17	45.47000 +0.26	45.59	45.08	45.30	13,042,564
10 Oct 17	45.21000 -0.12	45.40	44.86	45.29	14,021,319
09 Oct 17	45.33000 +0.40	45.43	44.93	45.03	10,922,813
06 Oct 17	44.93000 +1.08	45.17	44.00	44.04	20,179,362
05 Oct 17	43.85000 +0.07	44.08	43.68	43.90	14,471,931
04 Oct 17	43.78000 +0.33	43.94	43.20	43.35	13,352,621
03 Oct 17	43.45000 +1.30	43.70	43.00	43.12	30,830,984
02 Oct 17	42.15000 +1.77	42.48	40.80	41.01	33,784,872
29 Sep 17	40.38000 -0.20	40.67	40.27	40.56	8,873,863
28 Sep 17	40.58000 +0.00	40.58	40.37	40.48	9,634,952
27 Sep 17	40.58000 +0.32	40.69	40.16	40.31	9,541,847
26 Sep 17	40.26000 -0.04	40.62	40.18	40.33	13,104,827
25 Sep 17	40.30000 +0.88	40.64	40.00	40.19	21,319,088
22 Sep 17	39.42000 +0.32	39.54	39.18	39.30	12,620,751
21 Sep 17	39.10000 +0.22	39.24	38.86	38.86	13,808,398
20 Sep 17	38.88000 +0.18	39.00	38.69	38.86	10,035,109
19 Sep 17	38.70000 +0.11	38.87	38.54	38.54	11,393,439
18 Sep 17	38.59000 -0.29	38.98	38.55	38.90	12,353,896
15 Sep 17	38.88000 +0.09	39.03	38.64	38.74	25,094,532
14 Sep 17	38.79000 +0.58	39.18	38.11	38.19	17,505,884
13 Sep 17	38.21000 +0.32	38.28	37.82	37.88	10,605,661
12 Sep 17	37.89000 +0.54	38.00	37.35	37.41	10,756,908
11 Sep 17	37.35000 +0.35	37.48	37.04	37.11	13,411,693
08 Sep 17	37.00000 +0.09	37.04	36.62	36.80	8,088,389
07 Sep 17	36.91000 -0.76	37.43	36.70	37.40	14,240,273
06 Sep 17	37.67000 +0.44	37.74	37.33	37.51	12,178,928
05 Sep 17	37.23000 -0.13	37.43	36.87	37.29	12,714,793
01 Sep 17	37.36000 +0.82	37.75	36.65	36.73	17,966,320
31 Aug 17	36.54000 +0.72	36.74	35.90	35.90	13,502,860
30 Aug 17	35.82000 +0.30	35.84	35.41	35.54	7,236,824
29 Aug 17	35.52000 +0.01	35.55	35.21	35.35	5,519,507
28 Aug 17	35.51000 -0.09	35.78	35.29	35.68	7,968,991
25 Aug 17	35.60000 +0.08	35.88	35.54	35.54	6,649,633
24 Aug 17	35.52000 +0.03	35.73	35.45	35.64	4,901,420
23 Aug 17	35.49000 +0.19	35.66	35.12	35.27	6,405,900
22 Aug 17	35.30000 +0.39	35.42	34.97	35.00	7,802,711
21 Aug 17	34.91000 +0.08	35.06	34.78	34.90	5,628,327
18 Aug 17	34.83000 -0.17	35.06	34.61	34.90	7,156,168
17 Aug 17	35.00000 -0.75	35.65	34.97	35.61	6,895,608
16 Aug 17	35.75000 +0.21	35.77	35.52	35.65	6,851,339
15 Aug 17	35.54000 +0.07	35.86	35.42	35.56	5,918,774
14 Aug 17	35.47000 +0.54	35.56	35.05	35.16	7,332,781
11 Aug 17	34.93000 +0.05	35.21	34.86	34.97	6,782,576
10 Aug 17	34.88000 -0.40	35.30	34.87	35.20	9,591,314
09 Aug 17	35.28000 -0.11	35.44	35.07	35.15	8,166,427
08 Aug 17	35.39000 +0.09	35.83	35.23	35.30	9,018,853
07 Aug 17	35.30000 +0.03	35.40	35.12	35.16	8,222,953
04 Aug 17	35.27000 +0.50	35.45	34.76	34.97	9,129,428
03 Aug 17	34.77000 -0.05	35.19	34.75	34.92	10,342,855
02 Aug 17	34.82000 -0.48	34.99	34.62	34.64	9,223,763
01 Aug 17	35.30000 -0.68	35.40	35.12	35.16	21,525,478
31 Jul 17	35.98000 +0.21	36.30	35.79	35.82	13,788,394
28 Jul 17	35.77000 -0.17	35.87	35.48	35.82	7,346,473
27 Jul 17	35.94000 +0.32	35.99	35.38	35.52	9,899,560
26 Jul 17	35.62000 +0.05	35.91	35.40	35.55	10,732,158
25 Jul 17	35.57000 -0.25	36.17	35.50	35.94	14,478,788
24 Jul 17	35.82000 -0.25	36.09	35.72	35.99	11,087,271
21 Jul 17	36.07000 -0.34	36.11	35.71	36.05	8,784,745
20 Jul 17	36.41000 -0.06	36.63	36.29	36.50	10,003,725
19 Jul 17	36.47000 +0.04	36.54	36.30	36.38	7,731,874
18 Jul 17	36.43000 +0.05	36.49	36.22	36.31	7,710,494
17 Jul 17	36.38000 +0.03	36.54	36.20	36.38	10,618,328
14 Jul 17	36.35000 +0.49	36.44	35.98	36.03	9,859,871
13 Jul 17	35.86000 +0.36	36.12	35.45	35.50	13,708,858
12 Jul 17	35.50000 +0.10	35.90	35.47	35.50	7,509,014
11 Jul 17	35.40000 +0.21	35.46	35.14	35.19	10,113,833
10 Jul 17	35.19000 +0.25	35.35	34.87	35.00	10,535,123
07 Jul 17	34.94000 +0.07	35.04	34.77	35.00	8,448,806
06 Jul 17	34.87000 -0.14	35.16	34.73	34.87	8,525,884
05 Jul 17	35.01000 -0.56	35.58	34.88	35.57	10,641,473
03 Jul 17	35.57000 +0.64	36.00	34.45	34.52	10,915,736
30 Jun 17	34.93000 +0.07	35.05	34.77	34.97	7,491,119
29 Jun 17	34.86000 +0.28	34.93	34.53	34.66	10,181,381
28 Jun 17	34.58000 +0.37	34.75	34.46	34.57	10,999,486
27 Jun 17	34.21000 -0.31	34.50	34.01	34.33	11,654,253
26 Jun 17	34.52000 +0.32	34.65	34.18	34.27	11,833,681
23 Jun 17	34.20000 +0.01	34.27	33.96	34.14	10,050,150
22 Jun 17	34.19000 +0.06	34.34	33.86	34.05	8,866,784
21 Jun 17	34.13000 -0.27	34.50	33.95	34.48	9,119,951
20 Jun 17	34.40000 +0.05	34.52	34.15	34.34	8,287,766
19 Jun 17	34.35000 +0.06	34.57	34.28	34.37	11,031,005
16 Jun 17	34.29000 -0.31	34.60	33.92	34.59	16,141,844
15 Jun 17	34.60000 -0.01	34.67	34.38	34.41	10,145,467
14 Jun 17	34.61000 +0.10	34.64	34.15	34.54	10,536,106
13 Jun 17	34.51000 -0.17	34.70	34.20	34.68	12,077,961
12 Jun 17	34.68000 +0.34	34.82	34.22	34.22	14,304,869
09 Jun 17	34.34000 +0.23	34.44	34.05	34.05	14,848,879
08 Jun 17	34.11000 -0.23	34.22	33.84	33.88	10,729,996
07 Jun 17	34.34000 -0.09	34.46	34.09	34.19	12,944,708
06 Jun 17	34.43000 -0.03	34.48	34.10	34.33	11,506,801
05 Jun 17	34.46000 +0.01	34.74	34.26	34.47	11,878,462
02 Jun 17	34.45000 +0.02	34.53	33.96	34.35	11,649,819
01 Jun 17	34.43000 +0.50	34.87	33.05	34.06	22,637,504
31 May 17	33.93000 +0.40	33.97	33.48	33.71	16,397,933
30 May 17	33.53000 +0.46	33.74	33.04	33.09	13,917,183
26 May 17	33.07000 +0.47	33.07	32.24	32.36	16,762,163
25 May 17	32.60000 -0.60	33.47	31.92	33.20	32,333,434
24 May 17	33.20000 -0.02	33.41	33.00	33.20	10,709,090
23 May 17	33.22000 +0.30	33.40	33.01	33.05	17,572,274
22 May 17	32.92000 +0.20	33.25	32.74	32.97	18,208,492
19 May 17	32.72000 +0.25	32.97	32.51	32.55	13,993,260
18 May 17	32.47000 +0.05	32.67	32.21	32.23	14,009,801
17 May 17	32.42000 -1.00	33.51	32.09	33.16	18,541,428
16 May 17	33.42000 -0.40	33.99	33.35	33.90	13,539,697
15 May 17	33.82000 +0.20	34.15	33.65	33.97	13,601,594
12 May 17	33.62000 -0.49	34.15	33.27	33.94	12,439,756
11 May 17	34.11000 -0.12	34.23	33.90	34.07	9,016,375
10 May 17	34.23000 -0.03	34.46	34.08	34.25	7,656,030
09 May 17	34.26000 +0.29	34.47	33.90	33.90	8,397,570
08 May 17	33.97000 +0.20	34.25	33.80	33.85	11,559,474
05 May 17	33.77000 +0.62	33.77	33.20	33.30	10,123,823
04 May 17	33.15000 -0.33	33.67	32.97	33.65	12,447,796
03 May 17	33.48000 +0.28	33.66	33.01	33.03	12,610,759
02 May 17	33.20000 -1.00	34.34	32.82	34.09	24,105,424
01 May 17	34.20000 -0.44	34.65	34.13	34.63	12,773,135
28 Apr 17	34.64000 +0.10	35.29	34.42	35.07	16,610,013
27 Apr 17	34.54000 +0.16	34.59	33.95	34.52	13,796,967
26 Apr 17	34.38000 +0.39	34.94	33.95	34.01	14,529,664
25 Apr 17	33.99000 +0.08	34.16	33.72	34.10	11,458,556
24 Apr 17	33.91000 +0.16	34.15	33.63	34.06	13,984,612
21 Apr 17	33.75000 -0.35	34.16	33.61	34.11	9,713,234
20 Apr 17	34.10000 +0.31	34.52	33.90	33.95	11,655,366
19 Apr 17	33.79000 +0.10	34.10	33.71	33.89	12,368,731
18 Apr 17	33.69000 -0.21	33.83	33.49	33.72	7,020,421
17 Apr 17	33.90000 +0.51	33.98	33.37	33.47	10,736,501
13 Apr 17	33.39000 -0.55	33.91	33.37	33.78	9,527,066
12 Apr 17	33.94000 +0.02	34.29	33.72	34.03	14,714,992
11 Apr 17	33.92000 -0.05	34.09	33.58	34.09	10,424,332
10 Apr 17	33.97000 +0.26	34.12	33.80	33.84	13,814,860
07 Apr 17	33.71000 -0.45	34.20	33.70	34.03	14,540,444
06 Apr 17	34.16000 +0.16	34.47	33.89	34.02	12,171,920
05 Apr 17	34.00000 -0.27	34.65	33.99	34.62	10,664,248
04 Apr 17	34.27000 +0.10	34.43	33.90	33.90	9,499,937
03 Apr 17	34.17000 -1.19	35.40	33.80	35.33	31,887,994
31 Mar 17	35.36000 -0.05	35.51	35.27	35.35	11,772,788
30 Mar 17	35.41000 -0.13	35.79	35.31	35.50	8,760,580
29 Mar 17	35.54000 -0.02	36.06	35.52	35.62	13,884,366
28 Mar 17	35.56000 +0.85	36.25	34.66	34.66	29,791,420
27 Mar 17	34.71000 +0.15	34.75	33.97	34.28	12,941,315
24 Mar 17	34.56000 +0.30	35.07	34.08	34.40	16,255,465
23 Mar 17	34.26000 -0.13	34.46	33.79	34.00	14,536,629
22 Mar 17	34.39000 -0.16	34.61	33.96	34.31	18,940,396
21 Mar 17	34.55000 -1.16	35.98	34.47	35.95	30,898,022
20 Mar 17	35.71000 -0.62	36.45	35.60	36.36	38,504,848
17 Mar 17	36.33000 -0.75	37.16	36.30	37.13	19,603,616
16 Mar 17	37.08000 -0.01	37.12	36.77	37.09	12,598,966
15 Mar 17	37.09000 +0.13	37.16	36.79	37.07	28,089,836
14 Mar 17	36.96000 +0.09	36.97	36.68	36.75	5,924,349
13 Mar 17	36.87000 +0.04	37.13	36.83	37.00	10,120,696
10 Mar 17	36.83000 +0.00	37.19	36.77	37.10	18,652,684
09 Mar 17	36.83000 -0.44	37.35	36.78	37.33	12,703,571
08 Mar 17	37.27000 -0.25	37.69	37.11	37.11	11,377,291
07 Mar 17	37.52000 -0.39	37.84	37.30	37.76	17,234,956
06 Mar 17	37.91000 -0.32	38.55	37.20	37.98	20,199,144
03 Mar 17	38.23000 +0.47	38.37	37.58	37.76	19,515,748
02 Mar 17	37.76000 +0.33	38.10	37.25	37.37	14,929,759
01 Mar 17	37.43000 +0.59	37.75	37.18	37.20	10,702,571
28 Feb 17	36.84000 -0.43	37.22	36.55	37.15	10,496,939
27 Feb 17	37.27000 +0.37	37.36	36.86	36.92	10,091,775
24 Feb 17	36.90000 -0.35	37.19	36.57	36.87	13,059,485
23 Feb 17	37.25000 -0.59	38.07	37.19	37.94	13,179,198
22 Feb 17	37.84000 +0.03	38.10	37.79	37.89	9,102,733
21 Feb 17	37.81000 +0.59	38.10	37.42	37.60	14,532,419
17 Feb 17	37.22000 +0.19	37.90	36.41	36.79	15,777,299
16 Feb 17	37.03000 -0.05	37.16	36.82	37.11	9,369,429
15 Feb 17	37.08000 -0.16	37.11	36.60	36.95	15,674,368
14 Feb 17	37.24000 +1.72	37.40	36.67	36.72	31,399,674
13 Feb 17	35.52000 +0.35	35.54	35.18	35.38	10,141,588
10 Feb 17	35.17000 +0.09	35.32	35.08	35.21	103,218
09 Feb 17	35.08000 -0.06	35.40	35.02	35.14	148,340
08 Feb 17	35.14000 +0.04	35.33	34.72	35.20	16,866,376
07 Feb 17	35.10000 -1.73	35.96	34.80	35.75	39,468,332
06 Feb 17	36.83000 +0.50	36.83	36.26	36.41	13,925,124
03 Feb 17	36.33000 +0.60	36.33	35.68	35.92	13,962,127
02 Feb 17	35.73000 -0.41	36.14	35.47	36.08	11,893,731
01 Feb 17	36.14000 -0.47	37.11	35.86	36.68	13,743,136
31 Jan 17	36.61000 +0.28	36.65	36.12	36.25	10,679,036
30 Jan 17	36.33000 -0.68	36.90	36.13	36.84	11,786,829
27 Jan 17	37.01000 -0.51	37.59	36.88	37.52	10,227,611
26 Jan 17	37.52000 -0.76	38.25	37.37	38.10	10,807,492
25 Jan 17	38.28000 +1.28	38.38	37.60	37.71	20,745,168
24 Jan 17	37.00000 +0.35	37.24	36.68	36.70	11,600,322
23 Jan 17	36.65000 -0.36	37.13	36.38	37.01	11,624,390
20 Jan 17	37.01000 -0.29	37.42	36.76	37.42	13,966,494
19 Jan 17	37.30000 -0.17	37.84	37.16	37.63	8,262,742
18 Jan 17	37.47000 +0.16	37.58	37.12	37.45	11,218,136
17 Jan 17	37.31000 -0.03	37.69	37.17	37.34	8,225,744
13 Jan 17	37.34000 -0.17	37.77	37.15	37.55	8,748,845
12 Jan 17	37.51000 -0.44	38.15	37.06	38.00	16,829,252
11 Jan 17	37.95000 +0.60	38.11	37.22	37.54	19,553,924
10 Jan 17	37.35000 +1.34	38.16	36.05	36.19	34,804,532
09 Jan 17	36.01000 +0.02	36.53	35.86	36.12	15,204,536
06 Jan 17	35.99000 -0.40	36.54	35.93	36.41	13,240,094
05 Jan 17	36.39000 -0.70	37.05	36.06	37.01	15,635,155
04 Jan 17	37.09000 +1.94	37.24	35.47	35.60	23,381,982
03 Jan 17	35.15000 +0.31	35.57	34.84	34.98	10,904,891
30 Dec 16	34.84000 -0.30	35.31	34.67	35.21	7,645,879
29 Dec 16	35.14000 -0.01	35.48	35.12	35.25	4,416,668
28 Dec 16	35.15000 -0.39	35.80	35.13	35.74	8,451,852
27 Dec 16	35.54000 -0.15	35.93	35.50	35.80	6,008,507
23 Dec 16	35.69000 +0.00	35.87	35.54	35.83	9,351,103
22 Dec 16	35.69000 -0.73	36.40	35.63	36.29	9,910,976
21 Dec 16	36.42000 -0.19	36.69	36.35	36.50	6,669,726
20 Dec 16	36.61000 +0.21	36.73	36.23	36.40	8,795,938
19 Dec 16	36.40000 +0.03	36.73	36.15	36.49	10,959,611
16 Dec 16	36.37000 +0.13	36.41	36.10	36.40	23,751,554
15 Dec 16	36.24000 +0.29	36.39	35.78	35.87	18,215,586
14 Dec 16	35.95000 -1.41	36.78	35.93	36.30	19,795,220
13 Dec 16	37.36000 +0.26	37.44	36.95	37.15	9,228,758
12 Dec 16	37.10000 -0.56	37.74	37.01	37.51	15,574,965
09 Dec 16	37.66000 +1.24	37.68	36.41	36.41	26,434,232
08 Dec 16	36.42000 +0.12	36.46	36.04	36.19	14,515,330
07 Dec 16	36.30000 +1.23	36.54	35.09	35.18	26,622,378
06 Dec 16	35.07000 +0.13	35.16	34.91	35.09	11,867,840
05 Dec 16	34.94000 -0.47	35.46	34.91	35.35	12,440,397
02 Dec 16	35.41000 -1.02	36.30	35.30	36.25	22,751,156
01 Dec 16	36.43000 +1.90	36.66	34.79	34.81	37,090,920
30 Nov 16	34.53000 -0.04	34.98	34.45	34.70	15,680,953
29 Nov 16	34.57000 +0.52	34.58	33.86	34.03	12,607,622
28 Nov 16	34.05000 -0.20	34.38	33.96	34.35	11,516,644
25 Nov 16	34.25000 +0.39	34.31	33.93	34.00	5,317,746
23 Nov 16	33.86000 +0.05	33.99	33.69	33.74	8,709,643
22 Nov 16	33.81000 +0.80	33.82	32.77	32.82	12,282,550
21 Nov 16	33.01000 +0.01	33.28	32.97	33.23	11,667,139
18 Nov 16	33.00000 -0.42	33.42	32.96	33.40	8,617,196
17 Nov 16	33.42000 +0.19	33.44	32.75	32.97	11,728,642
16 Nov 16	33.23000 -0.20	33.36	33.07	33.36	8,821,326
15 Nov 16	33.43000 +0.15	33.60	33.10	33.30	10,906,572
14 Nov 16	33.28000 -0.74	34.42	33.05	33.90	20,214,732
11 Nov 16	34.02000 +1.29	34.28	32.38	32.49	33,042,692
10 Nov 16	32.73000 +1.77	32.83	30.91	30.93	27,811,116
09 Nov 16	30.96000 -0.77	31.15	30.21	30.91	38,594,380
08 Nov 16	31.73000 -0.29	31.97	31.41	31.90	10,362,385
07 Nov 16	32.02000 +0.86	32.15	31.54	31.58	13,560,207
04 Nov 16	31.16000 +0.09	31.54	30.94	31.00	12,769,824
03 Nov 16	31.07000 -0.38	31.64	30.95	31.45	13,720,075
02 Nov 16	31.45000 -0.03	31.72	31.31	31.33	11,761,917
01 Nov 16	31.48000 -0.12	32.08	31.19	31.70	14,667,318
31 Oct 16	31.60000 +0.28	31.65	31.35	31.42	7,954,038
28 Oct 16	31.32000 -0.01	31.76	31.22	31.33	10,570,511
27 Oct 16	31.33000 -0.25	31.78	31.19	31.75	20,653,608
26 Oct 16	31.58000 -0.02	31.74	31.12	31.22	14,954,853
25 Oct 16	31.60000 -1.38	32.85	31.39	32.85	34,061,824
24 Oct 16	32.98000 +0.94	33.08	32.15	32.18	20,231,064
21 Oct 16	32.04000 +0.29	32.17	31.48	31.58	11,975,406
20 Oct 16	31.75000 -0.10	31.86	31.39	31.78	8,077,594
19 Oct 16	31.85000 +0.45	31.98	31.48	31.54	9,158,569
18 Oct 16	31.40000 -0.16	31.88	31.19	31.83	7,973,320
17 Oct 16	31.56000 -0.31	32.06	31.53	31.84	7,476,141
14 Oct 16	31.87000 +0.36	31.99	31.67	31.76	11,105,111
13 Oct 16	31.51000 -0.17	31.63	30.88	31.48	12,103,388
12 Oct 16	31.68000 -0.21	31.99	31.65	31.90	5,597,371
11 Oct 16	31.89000 -0.26	32.28	31.69	32.23	7,977,477
10 Oct 16	32.15000 -0.19	32.60	32.12	32.31	6,094,808
07 Oct 16	32.34000 -0.19	32.60	32.05	32.50	8,909,389
06 Oct 16	32.53000 -0.15	32.64	32.21	32.54	8,609,231
05 Oct 16	32.68000 +0.51	32.78	32.23	32.31	11,093,547
04 Oct 16	32.17000 +0.13	32.47	32.04	32.08	8,506,157
03 Oct 16	32.04000 +0.27	32.24	31.61	31.64	11,375,748
30 Sep 16	31.77000 +0.29	31.95	31.58	31.63	9,314,690
29 Sep 16	31.48000 -0.42	31.96	31.45	31.77	8,819,401
28 Sep 16	31.90000 +0.30	31.94	31.54	31.75	10,713,465
27 Sep 16	31.60000 -0.20	31.96	31.54	31.77	14,465,340
26 Sep 16	31.80000 -0.32	32.12	31.75	32.02	12,700,600
23 Sep 16	32.12000 -0.27	32.37	32.05	32.10	9,810,207
22 Sep 16	32.39000 +0.28	32.47	32.27	32.27	12,033,457
21 Sep 16	32.11000 +0.46	32.16	31.72	31.72	14,468,725
20 Sep 16	31.65000 -0.07	31.94	31.33	31.91	12,874,752
19 Sep 16	31.72000 +0.75	32.08	31.66	31.90	32,233,156
16 Sep 16	30.97000 -0.15	31.13	30.60	31.13	12,779,649
15 Sep 16	31.12000 +0.41	31.23	30.74	30.75	13,469,441
14 Sep 16	30.71000 -0.23	30.87	30.49	30.79	12,903,130
13 Sep 16	30.94000 -0.24	31.15	30.82	31.02	16,162,854
12 Sep 16	31.18000 +0.70	31.35	30.13	30.36	17,250,264
09 Sep 16	30.48000 -1.23	31.56	30.37	31.44	22,476,320
08 Sep 16	31.71000 -0.18	32.00	31.68	31.85	11,808,229
07 Sep 16	31.89000 -0.24	31.99	31.62	31.99	12,554,723
06 Sep 16	32.13000 -0.03	32.34	31.85	32.25	16,766,012
02 Sep 16	32.16000 +0.36	32.20	31.85	31.88	10,822,877
01 Sep 16	31.80000 -0.12	32.55	31.34	31.86	14,898,781
31 Aug 16	31.92000 +0.25	31.94	31.65	31.67	9,625,559
30 Aug 16	31.67000 -0.14	32.00	31.23	31.67	10,748,241
29 Aug 16	31.81000 +0.28	31.96	31.57	31.78	7,708,220
26 Aug 16	31.53000 -0.01	31.82	31.42	31.67	10,436,238
25 Aug 16	31.54000 -0.24	31.75	31.35	31.71	15,925,247
24 Aug 16	31.78000 -0.12	32.09	31.76	31.84	8,179,481
23 Aug 16	31.90000 +0.03	32.05	31.87	31.97	10,960,584
22 Aug 16	31.87000 +0.04	31.95	31.70	31.79	8,306,765
19 Aug 16	31.83000 +0.28	31.89	31.40	31.48	8,809,347
18 Aug 16	31.55000 -0.30	31.86	31.48	31.80	14,089,870
17 Aug 16	31.85000 +0.14	31.88	31.55	31.71	8,392,391
16 Aug 16	31.71000 -0.15	31.85	31.61	31.81	9,888,486
15 Aug 16	31.86000 +0.29	31.89	31.55	31.59	9,345,275
12 Aug 16	31.57000 -0.18	31.75	31.55	31.60	9,840,876
11 Aug 16	31.75000 +0.50	31.79	31.36	31.43	13,210,802
10 Aug 16	31.25000 +0.18	31.27	30.96	31.03	10,833,721
09 Aug 16	31.07000 +0.19	31.25	30.83	30.91	13,691,127
08 Aug 16	30.88000 +0.08	31.06	30.80	30.92	10,470,883
05 Aug 16	30.80000 +0.46	30.89	30.50	30.51	13,135,880
04 Aug 16	30.34000 +0.10	30.53	30.23	30.24	8,660,875
03 Aug 16	30.24000 +0.31	30.25	29.91	30.00	14,503,963
02 Aug 16	29.93000 -1.37	31.08	29.82	31.03	24,346,904
01 Aug 16	31.30000 -0.24	31.62	31.20	31.54	11,190,647
29 Jul 16	31.54000 +0.55	31.55	30.78	30.79	16,150,459
28 Jul 16	30.99000 -1.03	31.20	30.65	31.05	20,363,868
27 Jul 16	32.02000 -0.13	32.29	31.97	32.18	9,145,890
26 Jul 16	32.15000 +0.09	32.22	31.89	31.98	9,457,786
25 Jul 16	32.06000 -0.10	32.36	31.96	32.19	11,323,530
22 Jul 16	32.16000 +0.13	32.24	31.72	32.10	13,305,449
21 Jul 16	32.03000 +0.54	32.87	31.83	32.56	36,290,004
20 Jul 16	31.49000 +0.24	31.58	31.07	31.42	20,903,690
19 Jul 16	31.25000 +0.38	31.27	30.70	30.70	17,149,292
18 Jul 16	30.87000 +0.10	31.10	30.61	30.75	8,732,227
15 Jul 16	30.77000 +0.01	30.98	30.57	30.82	8,423,965
14 Jul 16	30.76000 +0.13	31.05	30.60	30.88	11,302,476
13 Jul 16	30.63000 +0.03	30.69	30.22	30.63	13,298,372
12 Jul 16	30.60000 +0.47	30.85	30.39	30.45	16,787,602
11 Jul 16	30.13000 +0.47	30.27	29.74	29.79	13,870,121
08 Jul 16	29.66000 +0.92	29.87	29.27	29.27	16,659,407
07 Jul 16	28.74000 +0.34	29.06	28.42	28.49	10,842,314
06 Jul 16	28.40000 +0.23	28.41	27.52	28.00	14,630,399
05 Jul 16	28.17000 -0.72	28.68	28.04	28.64	12,174,286
01 Jul 16	28.89000 +0.59	28.98	28.36	28.69	15,156,343
30 Jun 16	28.30000 +0.13	29.66	27.70	28.18	15,360,601
29 Jun 16	28.17000 +0.43	28.20	27.60	28.00	10,644,071
28 Jun 16	27.74000 +0.23	27.98	27.40	27.93	14,060,960
27 Jun 16	27.51000 -0.84	28.10	27.34	28.09	18,645,156
24 Jun 16	28.35000 -1.47	29.04	28.25	28.58	30,176,942
23 Jun 16	29.82000 +0.50	29.85	29.55	29.59	9,589,520
22 Jun 16	29.32000 -0.19	29.59	29.27	29.34	8,714,079
21 Jun 16	29.51000 -0.14	29.77	29.43	29.64	10,317,860
20 Jun 16	29.65000 +0.42	30.03	29.59	29.62	12,329,065
17 Jun 16	29.23000 +0.21	29.43	29.06	29.14	12,707,391
16 Jun 16	29.02000 +0.16	29.07	28.50	28.67	9,654,391
15 Jun 16	28.86000 +0.03	29.22	28.79	28.98	8,479,845
14 Jun 16	28.83000 -0.25	29.31	28.65	29.07	10,751,572
13 Jun 16	29.08000 +0.02	29.40	28.80	28.85	13,871,284
10 Jun 16	29.06000 -0.30	29.34	28.98	29.22	10,740,357
09 Jun 16	29.36000 -0.21	29.50	29.16	29.48	11,907,119
08 Jun 16	29.57000 -0.67	30.03	29.52	30.00	12,990,855
07 Jun 16	30.24000 +0.25	30.38	29.95	30.16	14,425,689
06 Jun 16	29.99000 +0.39	30.04	29.72	29.85	10,985,050
03 Jun 16	29.60000 -0.66	30.15	29.51	30.09	18,547,376
02 Jun 16	30.26000 +0.04	30.46	30.05	30.13	12,649,256
01 Jun 16	30.22000 -1.06	31.15	29.87	31.15	25,997,420
31 May 16	31.28000 -0.11	31.62	31.13	31.54	11,803,307
27 May 16	31.39000 +0.10	31.64	31.26	31.31	6,089,666
26 May 16	31.29000 -0.36	31.75	31.18	31.65	6,747,686
25 May 16	31.65000 +0.60	31.77	31.12	31.19	10,152,219
24 May 16	31.05000 +0.46	31.08	30.62	30.65	8,743,126
23 May 16	30.59000 +0.02	30.63	30.34	30.50	6,698,932
20 May 16	30.57000 +0.25	30.79	30.40	30.51	7,735,485
19 May 16	30.32000 -0.43	30.68	30.17	30.51	10,142,160
18 May 16	30.75000 +0.12	31.04	30.44	30.56	8,454,169
17 May 16	30.63000 -0.04	30.77	30.28	30.40	9,541,781
16 May 16	30.67000 +0.15	30.98	30.50	30.50	17,749,488
13 May 16	30.52000 -0.66	31.28	30.37	30.87	10,562,575
12 May 16	31.18000 +0.10	31.37	30.75	31.20	9,411,111
11 May 16	31.08000 -0.27	31.46	31.00	31.32	8,538,025
10 May 16	31.35000 +0.57	31.36	30.84	30.90	9,184,470
09 May 16	30.78000 -0.18	31.07	30.54	31.00	8,126,275
06 May 16	30.96000 +0.42	31.11	30.56	30.73	11,427,553
05 May 16	30.54000 -0.05	30.81	30.30	30.79	10,381,903
04 May 16	30.59000 -0.66	31.08	30.42	31.00	13,708,150
03 May 16	31.25000 -0.50	31.60	30.67	31.57	15,044,344
02 May 16	31.75000 -0.05	32.12	31.73	32.05	9,794,022
29 Apr 16	31.80000 -0.64	32.35	31.52	32.35	12,532,438
28 Apr 16	32.44000 +0.28	32.73	31.73	31.97	13,442,016
27 Apr 16	32.16000 -0.03	32.29	31.99	32.18	6,711,311
26 Apr 16	32.19000 +0.24	32.30	31.93	32.00	8,700,790
25 Apr 16	31.95000 -0.23	32.11	31.60	32.09	10,604,845
22 Apr 16	32.18000 -0.48	32.79	32.12	32.66	13,824,407
21 Apr 16	32.66000 +0.47	33.41	32.47	33.18	22,791,998
20 Apr 16	32.19000 +0.22	32.41	32.00	32.00	12,910,452
19 Apr 16	31.97000 +0.66	32.16	31.61	31.65	14,407,757
18 Apr 16	31.31000 +0.75	31.37	30.61	30.76	15,741,996
15 Apr 16	30.56000 -0.16	30.85	30.41	30.68	8,260,763
14 Apr 16	30.72000 -0.06	31.05	30.64	30.84	8,198,645
13 Apr 16	30.78000 +1.07	30.87	29.94	30.01	11,076,770
12 Apr 16	29.71000 +0.18	29.77	29.27	29.56	11,214,445
11 Apr 16	29.53000 +0.16	30.04	29.48	29.49	8,864,568
08 Apr 16	29.37000 -0.05	29.76	29.23	29.67	8,842,431
07 Apr 16	29.42000 -0.52	29.95	29.18	29.85	12,864,618
06 Apr 16	29.94000 +0.34	29.95	29.30	29.66	9,619,877
05 Apr 16	29.60000 -0.30	29.73	29.35	29.67	9,101,869
04 Apr 16	29.90000 -0.57	30.48	29.75	30.40	12,165,972
01 Apr 16	30.47000 -0.96	31.20	30.32	31.18	17,418,124
31 Mar 16	31.43000 +0.44	31.59	31.00	31.01	10,208,995
30 Mar 16	30.99000 -0.20	31.67	30.95	31.44	13,377,401
29 Mar 16	31.19000 +0.17	31.28	30.58	31.04	13,667,755
28 Mar 16	31.02000 +0.06	31.25	30.94	31.13	6,109,293
24 Mar 16	30.96000 -0.35	30.97	30.39	30.88	12,041,022
23 Mar 16	31.31000 -0.59	31.93	31.17	31.92	9,105,813
22 Mar 16	31.90000 -0.18	32.21	31.76	32.08	8,195,286
21 Mar 16	32.08000 +0.12	32.19	31.75	32.11	7,396,392
18 Mar 16	31.96000 +0.00	32.38	31.91	32.08	15,431,567
17 Mar 16	31.96000 +0.27	32.10	31.64	31.73	11,294,914
16 Mar 16	31.69000 +0.64	31.76	30.83	30.83	9,991,902
15 Mar 16	31.05000 -0.13	31.08	30.44	30.86	8,983,477
14 Mar 16	31.18000 -0.08	31.39	30.90	31.18	9,353,041
11 Mar 16	31.26000 +0.44	31.33	30.98	31.05	13,362,519
10 Mar 16	30.82000 +0.28	30.88	30.27	30.72	15,092,689
09 Mar 16	30.54000 -0.14	30.63	30.20	30.47	12,158,796
08 Mar 16	30.68000 -0.91	31.40	30.46	31.40	16,765,888
07 Mar 16	31.59000 +0.22	31.78	31.19	31.31	11,373,180
04 Mar 16	31.37000 +0.30	31.74	31.06	31.22	13,962,678
03 Mar 16	31.07000 +0.92	31.22	30.20	30.26	18,340,504
02 Mar 16	30.15000 +0.14	30.32	29.84	30.00	12,094,359
01 Mar 16	30.01000 +0.57	30.23	28.92	30.02	21,005,860
29 Feb 16	29.44000 -0.19	29.80	29.29	29.37	10,321,926
26 Feb 16	29.63000 +0.13	29.96	29.53	29.73	15,777,809
25 Feb 16	29.50000 +0.66	29.51	28.55	28.83	11,903,268
24 Feb 16	28.84000 -0.54	28.90	27.81	28.72	20,986,394
23 Feb 16	29.38000 -0.25	29.82	29.28	29.41	9,948,121
22 Feb 16	29.63000 +0.85	29.64	29.03	29.18	12,206,300
19 Feb 16	28.78000 -0.25	28.98	28.38	28.88	12,360,841
18 Feb 16	29.03000 -0.24	29.55	28.92	29.45	12,157,435
17 Feb 16	29.27000 +0.69	29.35	28.70	28.86	13,253,505
16 Feb 16	28.58000 +0.87	28.59	27.76	28.00	14,619,835
12 Feb 16	27.71000 +0.81	27.74	27.05	27.23	11,040,924
11 Feb 16	26.90000 -0.81	28.09	26.69	27.48	25,161,884
10 Feb 16	27.71000 -0.16	28.64	27.69	28.12	15,158,321
09 Feb 16	27.87000 -0.81	28.87	27.77	28.13	21,648,516
08 Feb 16	28.68000 +0.14	28.84	28.05	28.28	19,169,858
05 Feb 16	28.54000 -0.10	29.20	28.42	28.67	14,123,557
04 Feb 16	28.64000 -0.28	29.21	28.10	28.94	20,999,876
03 Feb 16	28.92000 -0.73	30.25	28.18	30.10	29,059,304
02 Feb 16	29.65000 -0.46	30.19	28.87	29.99	23,773,472
01 Feb 16	30.11000 +0.47	30.24	29.10	29.46	13,830,770
29 Jan 16	29.64000 +0.62	29.64	29.02	29.17	13,444,558
28 Jan 16	29.02000 -0.19	29.48	28.40	29.47	16,419,864
27 Jan 16	29.21000 -0.44	29.90	29.00	29.72	12,931,488
26 Jan 16	29.65000 +0.42	29.75	29.04	29.41	11,656,059
25 Jan 16	29.23000 -0.05	29.59	29.01	29.33	33,627,092
22 Jan 16	29.28000 -0.27	30.29	29.03	30.16	18,300,388
21 Jan 16	29.55000 +0.13	30.14	29.07	29.46	15,842,177
20 Jan 16	29.42000 +0.02	29.90	28.32	28.86	21,480,536
19 Jan 16	29.40000 -0.17	30.00	28.91	29.93	17,824,080
15 Jan 16	29.57000 -0.73	29.68	28.80	29.46	26,697,012
14 Jan 16	30.30000 -0.19	30.89	29.45	30.81	27,104,500
13 Jan 16	30.49000 +0.19	31.90	30.09	31.83	31,586,232
12 Jan 16	30.30000 +0.05	30.75	29.80	30.63	13,398,035
11 Jan 16	30.25000 +0.72	30.48	29.68	30.37	16,870,960
08 Jan 16	29.53000 -0.46	30.70	29.42	30.46	16,447,761
07 Jan 16	29.99000 -1.28	30.82	29.83	30.26	21,030,692
06 Jan 16	31.27000 -1.16	31.98	31.01	31.95	27,514,380
05 Jan 16	32.43000 -0.88	33.41	32.18	33.33	19,755,908
04 Jan 16	33.31000 -0.70	33.54	32.84	33.45	14,875,381
31 Dec 15	34.01000 -0.32	34.30	34.00	34.21	6,585,989
30 Dec 15	34.33000 -0.17	34.56	34.28	34.32	4,692,746
29 Dec 15	34.50000 -0.01	34.69	34.17	34.66	1,604,384
28 Dec 15	34.51000 -0.09	34.67	34.31	34.53	1,143,719
24 Dec 15	34.60000 -0.18	34.75	34.50	34.72	3,134,813
23 Dec 15	34.78000 +0.49	34.94	34.38	34.51	8,816,663
22 Dec 15	34.29000 +0.46	34.49	34.07	34.21	9,202,919
21 Dec 15	33.83000 +0.16	34.06	33.59	33.79	12,819,957
18 Dec 15	33.67000 -0.44	34.06	33.54	33.96	19,320,742
17 Dec 15	34.11000 -1.03	35.27	34.06	35.15	14,448,386
16 Dec 15	35.14000 +0.60	35.17	34.25	34.35	14,770,925
15 Dec 15	34.54000 +0.15	34.96	34.30	34.75	13,874,284
14 Dec 15	34.39000 -0.16	34.84	34.05	34.78	13,791,826
11 Dec 15	34.55000 -1.08	35.41	34.27	35.14	16,270,348
10 Dec 15	35.63000 +0.18	35.89	35.18	35.25	8,827,010
09 Dec 15	35.45000 -0.03	35.70	34.86	35.30	11,691,971
08 Dec 15	35.48000 -0.65	35.87	35.23	35.83	11,901,266
07 Dec 15	36.13000 -0.12	36.52	35.99	36.46	11,302,373
04 Dec 15	36.25000 +0.78	36.34	35.37	35.60	11,559,420
03 Dec 15	35.47000 -0.26	36.00	35.23	35.83	10,795,824
02 Dec 15	35.73000 -0.53	36.36	35.62	36.31	9,714,794
01 Dec 15	36.26000 +0.06	36.34	35.80	35.95	12,656,371
30 Nov 15	36.20000 -0.17	36.88	36.19	36.60	13,956,140
27 Nov 15	36.37000 +0.03	36.49	36.22	36.36	2,899,286
25 Nov 15	36.34000 +0.12	36.42	36.11	36.15	7,292,811
24 Nov 15	36.22000 +0.14	36.33	35.69	35.76	10,346,658
23 Nov 15	36.08000 -0.26	36.87	36.06	36.39	9,757,028
20 Nov 15	36.34000 +0.20	36.42	36.01	36.31	10,793,226
19 Nov 15	36.14000 -0.32	36.47	36.07	36.43	9,760,141
18 Nov 15	36.46000 +1.25	36.48	35.30	35.40	14,864,570
17 Nov 15	35.21000 +0.04	35.59	35.01	35.24	11,747,220
16 Nov 15	35.17000 +0.86	35.22	34.29	34.31	14,599,137
13 Nov 15	34.31000 -0.78	35.17	34.19	34.97	12,089,072
12 Nov 15	35.09000 -0.46	35.48	35.02	35.34	10,650,703
11 Nov 15	35.55000 -0.07	36.01	35.52	35.74	6,751,848
10 Nov 15	35.62000 -0.05	35.63	35.16	35.54	9,686,165
09 Nov 15	35.67000 -0.08	36.12	35.44	35.98	9,995,858
06 Nov 15	35.75000 +0.31	35.80	35.26	35.32	9,363,895
05 Nov 15	35.44000 +0.02	35.56	35.19	35.53	7,679,749
04 Nov 15	35.42000 -0.36	35.92	35.38	35.83	12,716,625
03 Nov 15	35.78000 +0.21	35.99	35.36	35.53	15,144,690
02 Nov 15	35.57000 +0.66	35.75	34.86	34.88	11,858,332
30 Oct 15	34.91000 +0.16	35.20	34.46	34.85	10,723,880
29 Oct 15	34.75000 -0.47	35.05	34.11	35.04	12,087,595
28 Oct 15	35.22000 +0.25	35.30	34.65	34.99	9,668,647
27 Oct 15	34.97000 -0.70	35.49	34.74	35.39	15,535,048
26 Oct 15	35.67000 -0.28	35.94	35.26	35.90	14,010,782
23 Oct 15	35.95000 +0.53	36.06	35.41	35.54	18,277,810
22 Oct 15	35.42000 +0.00	35.79	34.97	35.64	22,708,084
21 Oct 15	35.42000 +1.94	35.87	34.72	34.96	37,241,476
20 Oct 15	33.48000 +0.24	33.88	33.08	33.18	11,848,337
19 Oct 15	33.24000 +0.09	33.29	32.80	33.00	10,084,557
16 Oct 15	33.15000 -0.17	33.46	32.88	33.37	9,445,809
15 Oct 15	33.32000 -0.01	33.66	33.16	33.55	10,844,287
14 Oct 15	33.33000 +0.20	33.50	32.92	33.20	11,973,978
13 Oct 15	33.13000 +0.11	33.37	32.71	32.85	11,789,280
12 Oct 15	33.02000 +0.07	33.16	32.62	33.04	10,766,373
09 Oct 15	32.95000 -0.48	33.63	32.79	33.34	14,169,091
08 Oct 15	33.43000 +0.38	33.51	32.86	32.95	12,909,802
07 Oct 15	33.05000 +0.83	33.19	32.41	32.45	15,758,564
06 Oct 15	32.22000 +0.46	32.38	31.81	31.81	14,212,128
05 Oct 15	31.76000 +0.03	32.16	31.52	31.90	15,406,483
02 Oct 15	31.73000 +1.06	31.76	30.16	30.20	16,594,663
01 Oct 15	30.67000 +0.65	30.75	29.98	30.29	18,261,824
30 Sep 15	30.02000 +0.87	30.10	29.38	29.62	18,674,340
29 Sep 15	29.15000 +0.59	29.29	28.38	28.66	17,043,676
28 Sep 15	28.56000 -0.85	29.32	28.44	29.29	15,518,058
25 Sep 15	29.41000 -0.03	29.84	29.23	29.79	13,369,419
24 Sep 15	29.44000 -0.28	29.51	28.76	29.41	19,684,464
23 Sep 15	29.72000 -0.31	30.14	29.58	30.01	11,277,103
22 Sep 15	30.03000 -0.59	30.06	29.41	29.42	17,082,508
21 Sep 15	30.62000 +0.11	30.95	30.38	30.67	14,325,511
18 Sep 15	30.51000 -0.80	31.12	30.47	30.98	31,085,678
17 Sep 15	31.31000 +0.11	31.81	31.13	31.25	16,644,558
16 Sep 15	31.20000 +0.21	31.57	30.92	31.08	17,076,004
15 Sep 15	30.99000 +0.27	31.55	30.76	30.77	22,400,700
14 Sep 15	30.72000 +0.57	30.77	30.06	30.11	20,148,928
11 Sep 15	30.15000 +0.15	30.20	29.58	30.01	15,344,260
10 Sep 15	30.00000 +0.38	30.47	29.19	29.19	18,671,984
09 Sep 15	29.62000 -0.26	30.40	29.52	30.20	16,053,641
08 Sep 15	29.88000 +1.00	29.94	29.50	29.50	19,298,906
04 Sep 15	28.88000 -0.23	29.04	28.57	28.78	13,435,323
03 Sep 15	29.11000 -0.10	29.71	29.02	29.38	11,504,177
02 Sep 15	29.21000 +0.57	29.22	28.61	29.00	10,775,810
01 Sep 15	28.64000 -0.80	29.37	28.40	29.18	16,687,113
31 Aug 15	29.44000 +0.44	29.68	29.02	29.09	16,283,403
28 Aug 15	29.00000 +0.42	29.14	28.53	28.60	15,167,182
27 Aug 15	28.58000 +0.48	28.82	28.02	28.52	28,494,768
26 Aug 15	28.10000 +0.82	28.20	26.90	27.62	27,694,544
25 Aug 15	27.28000 -0.52	29.20	27.28	29.20	19,957,252
24 Aug 15	27.80000 -1.80	28.90	24.62	27.30	35,732,580
21 Aug 15	29.60000 -1.24	30.53	29.57	30.46	27,530,748
20 Aug 15	30.84000 -0.79	31.46	30.83	31.46	13,352,528
19 Aug 15	31.63000 -0.08	32.05	31.37	31.61	13,916,872
18 Aug 15	31.71000 +0.10	31.77	31.34	31.41	9,279,790
17 Aug 15	31.61000 +0.12	31.68	31.17	31.47	12,057,857
14 Aug 15	31.49000 +0.43	31.55	31.06	31.14	12,222,383
13 Aug 15	31.06000 +0.19	31.25	30.81	30.87	20,431,688
12 Aug 15	30.87000 +0.04	31.00	29.79	30.43	23,199,214
11 Aug 15	30.83000 -1.11	31.31	30.59	31.29	24,340,252
10 Aug 15	31.94000 +0.20	32.25	31.86	31.95	11,676,370
07 Aug 15	31.74000 -0.12	32.14	31.60	32.09	12,959,962
06 Aug 15	31.86000 +0.26	31.93	31.14	31.59	19,567,880
05 Aug 15	31.60000 +0.08	31.77	31.20	31.77	14,385,549
04 Aug 15	31.52000 -0.16	31.76	31.39	31.66	15,105,905
03 Aug 15	31.68000 +0.17	31.89	31.31	31.79	14,799,463
31 Jul 15	31.51000 -0.40	32.13	31.43	32.08	12,399,288
30 Jul 15	31.91000 -0.04	32.05	31.75	31.89	10,122,632
29 Jul 15	31.95000 +0.63	32.06	31.43	31.48	20,632,720
28 Jul 15	31.32000 +0.27	31.64	31.22	31.49	23,183,548
27 Jul 15	31.05000 -0.01	31.32	30.60	30.95	23,336,100
24 Jul 15	31.06000 -0.44	31.94	30.82	31.90	22,967,264
23 Jul 15	31.50000 +1.20	32.70	31.40	32.66	38,967,572
22 Jul 15	30.30000 -0.09	30.52	29.89	30.33	20,864,280
21 Jul 15	30.39000 -0.11	30.56	30.32	30.51	23,468,612
20 Jul 15	30.50000 -0.15	30.85	30.42	30.85	15,643,919
17 Jul 15	30.65000 +0.04	30.80	30.43	30.64	16,230,161
16 Jul 15	30.61000 -0.82	31.20	30.31	31.14	35,920,700
15 Jul 15	31.43000 -0.34	31.90	31.30	31.85	18,021,954
14 Jul 15	31.77000 +0.09	31.99	31.43	31.59	10,832,907
13 Jul 15	31.68000 +0.28	31.90	31.46	31.87	16,327,095
10 Jul 15	31.40000 +0.39	31.42	30.99	31.30	12,236,585
09 Jul 15	31.01000 -0.18	31.75	30.92	31.62	16,934,186
08 Jul 15	31.19000 -1.67	32.41	30.94	32.39	29,971,354
07 Jul 15	32.86000 +0.21	32.95	32.01	32.62	18,589,104
06 Jul 15	32.65000 -0.58	33.12	32.61	32.85	10,431,735
02 Jul 15	33.23000 +0.19	33.45	33.06	33.19	8,646,353
01 Jul 15	33.04000 -0.29	33.61	32.68	33.61	16,169,466
30 Jun 15	33.33000 +0.10	33.57	33.06	33.50	12,911,835
29 Jun 15	33.23000 -1.15	34.17	33.20	34.12	18,714,424
26 Jun 15	34.38000 -0.32	34.82	34.28	34.70	11,632,610
25 Jun 15	34.70000 -0.46	35.32	34.57	35.21	14,582,118
24 Jun 15	35.16000 -1.14	35.97	35.11	35.91	16,928,376
23 Jun 15	36.30000 +0.11	36.48	36.27	36.37	7,279,864
22 Jun 15	36.19000 +0.08	36.54	36.13	36.29	13,783,010
19 Jun 15	36.11000 -0.09	36.33	35.95	36.12	14,830,433
18 Jun 15	36.20000 +0.39	36.48	35.85	35.87	15,490,827
17 Jun 15	35.81000 +0.20	35.81	35.28	35.68	10,286,618
16 Jun 15	35.61000 +0.15	35.78	35.17	35.36	6,639,180
15 Jun 15	35.46000 -0.25	35.73	35.01	35.35	14,015,996
12 Jun 15	35.71000 +0.16	35.90	35.38	35.38	11,170,195
11 Jun 15	35.55000 -0.04	36.01	35.55	35.72	16,819,022
10 Jun 15	35.59000 +0.33	35.62	35.29	35.45	11,402,184
09 Jun 15	35.26000 +0.27	35.32	35.00	35.11	12,900,991
08 Jun 15	34.99000 -0.13	35.12	34.80	34.86	15,636,138
05 Jun 15	35.12000 -0.42	35.55	34.96	35.50	24,629,236
04 Jun 15	35.54000 -0.40	35.87	35.47	35.66	10,538,543
03 Jun 15	35.94000 -0.28	36.42	35.87	36.37	12,817,148
02 Jun 15	36.22000 +0.04	36.50	35.97	36.09	16,948,014
01 Jun 15	36.18000 +0.21	36.34	35.65	36.06	12,011,912
29 May 15	35.97000 -0.42	36.58	35.85	36.49	15,803,569
28 May 15	36.39000 +0.58	36.48	35.97	36.11	18,063,918
27 May 15	35.81000 +0.29	35.81	35.43	35.52	10,057,747
26 May 15	35.52000 -0.18	35.60	35.43	35.45	12,536,592
22 May 15	35.70000 +0.12	35.74	35.42	35.52	9,648,182
21 May 15	35.58000 +0.56	35.66	35.00	35.00	16,015,876
20 May 15	35.02000 -0.10	35.30	34.66	35.24	12,926,284
19 May 15	35.12000 +0.07	35.24	34.96	35.17	9,856,696
18 May 15	35.05000 +0.14	35.21	34.85	34.97	10,285,176
15 May 15	34.91000 +0.26	34.98	34.70	34.70	9,767,409
14 May 15	34.65000 -0.15	35.04	34.53	35.00	12,645,063
13 May 15	34.80000 +0.06	34.97	34.71	34.78	9,197,485
12 May 15	34.74000 -0.48	34.96	34.51	34.96	14,049,198
11 May 15	35.22000 -0.10	35.59	35.17	35.30	8,831,172
08 May 15	35.32000 +0.44	35.46	35.03	35.05	12,787,003
07 May 15	34.88000 +0.11	35.03	34.55	34.64	14,033,685
06 May 15	34.77000 -0.24	35.23	34.55	35.14	13,073,844
05 May 15	35.01000 -0.39	35.52	34.99	35.40	11,067,961
04 May 15	35.40000 -0.02	35.72	35.40	35.50	12,020,149
01 May 15	35.42000 +0.36	35.47	34.81	35.17	15,307,418
30 Apr 15	35.06000 -0.45	35.43	34.93	35.26	15,783,001
29 Apr 15	35.51000 -0.21	35.70	35.24	35.50	11,907,293
28 Apr 15	35.72000 -0.06	35.96	35.17	35.75	14,857,207
27 Apr 15	35.78000 +0.19	35.95	35.56	35.65	15,488,491
24 Apr 15	35.59000 -0.33	35.81	35.44	35.72	21,252,472
23 Apr 15	35.92000 -1.24	36.30	35.58	36.25	41,805,276
22 Apr 15	37.16000 +0.00	37.22	36.67	37.13	16,003,025
21 Apr 15	37.16000 +0.05	37.45	36.83	37.33	17,130,528
20 Apr 15	37.11000 +0.47	37.17	36.75	36.95	13,880,809
17 Apr 15	36.64000 -0.44	36.85	36.50	36.83	14,373,907
16 Apr 15	37.08000 +0.14	37.18	36.74	37.13	12,225,840
15 Apr 15	36.94000 +0.46	37.08	36.65	36.82	13,734,922
14 Apr 15	36.48000 +0.08	36.82	36.44	36.46	12,989,688
13 Apr 15	36.40000 -0.17	36.86	36.38	36.63	13,530,698
10 Apr 15	36.57000 +0.28	36.78	36.37	36.74	16,763,805
09 Apr 15	36.29000 +0.18	36.39	36.03	36.10	15,449,805
08 Apr 15	36.11000 +0.38	36.19	35.75	35.89	27,460,320
07 Apr 15	35.73000 -0.93	36.09	35.64	35.99	56,221,608
06 Apr 15	36.66000 +0.16	36.97	36.21	36.26	13,010,261
02 Apr 15	36.50000 -0.24	36.73	36.33	36.61	16,517,696
01 Apr 15	36.74000 -0.76	37.37	36.56	37.27	16,631,209
31 Mar 15	37.50000 -0.18	38.04	37.47	37.68	12,633,263
30 Mar 15	37.68000 +0.37	37.87	37.53	37.58	9,980,116
27 Mar 15	37.31000 -0.04	37.48	37.08	37.34	9,236,863
26 Mar 15	37.35000 -0.03	37.91	37.15	37.70	13,813,075
25 Mar 15	37.38000 -0.47	37.91	37.37	37.88	10,208,299
24 Mar 15	37.85000 -0.74	38.52	37.75	38.52	15,835,758
23 Mar 15	38.59000 -0.28	38.99	38.59	38.81	11,589,246
20 Mar 15	38.87000 +0.22	38.93	38.55	38.76	19,769,672
19 Mar 15	38.65000 +0.15	38.78	38.29	38.45	11,255,677
18 Mar 15	38.50000 +0.21	38.60	37.78	38.17	19,015,620
17 Mar 15	38.29000 -0.29	38.47	38.06	38.15	9,701,375
16 Mar 15	38.58000 +0.53	38.60	38.21	38.27	11,218,420
13 Mar 15	38.05000 -0.38	38.39	37.73	38.39	11,404,195
12 Mar 15	38.43000 +0.65	38.47	37.84	37.86	13,985,996
11 Mar 15	37.78000 +0.23	38.13	37.52	37.60	13,174,286
10 Mar 15	37.55000 -0.11	37.78	37.15	37.43	20,314,008
09 Mar 15	37.66000 +0.82	37.81	37.32	37.55	22,979,348
06 Mar 15	36.84000 -0.77	37.55	36.73	37.46	13,764,204
05 Mar 15	37.61000 +0.04	37.82	37.56	37.64	6,620,673
04 Mar 15	37.57000 -0.23	37.80	37.30	37.63	12,736,383
03 Mar 15	37.80000 +0.19	37.81	37.30	37.38	10,028,210
02 Mar 15	37.61000 +0.30	37.71	37.36	37.41	11,232,830
27 Feb 15	37.31000 -0.25	37.45	37.11	37.38	10,490,184
26 Feb 15	37.56000 -0.30	38.13	37.51	37.81	10,707,873
25 Feb 15	37.86000 +0.11	37.96	37.61	37.79	11,161,472
24 Feb 15	37.75000 +0.06	37.91	37.58	37.62	8,562,371
23 Feb 15	37.69000 +0.04	37.77	37.33	37.62	10,970,652
20 Feb 15	37.65000 +0.14	37.72	37.16	37.49	9,345,162
19 Feb 15	37.51000 +0.32	37.61	36.98	37.03	11,777,252
18 Feb 15	37.19000 -0.05	37.47	37.13	37.25	8,512,724
17 Feb 15	37.24000 -0.38	37.47	37.05	37.20	13,146,656
13 Feb 15	37.62000 -0.40	38.07	37.35	37.93	14,696,328
12 Feb 15	38.02000 +0.35	38.18	37.73	37.85	15,537,409
11 Feb 15	37.67000 +0.15	37.86	37.28	37.51	22,614,616
10 Feb 15	37.52000 +1.52	37.55	36.40	37.28	32,369,376
09 Feb 15	36.00000 +0.00	36.10	35.51	35.79	14,797,049
06 Feb 15	36.00000 -0.25	36.54	35.92	36.26	16,320,048
05 Feb 15	36.25000 +0.42	36.60	36.01	36.28	20,854,460
04 Feb 15	35.83000 +1.85	35.98	34.15	35.27	49,296,360
03 Feb 15	33.98000 +0.87	34.20	33.44	33.50	26,206,992
02 Feb 15	33.11000 +0.49	33.15	32.44	32.67	18,396,080
30 Jan 15	32.62000 -0.54	33.15	32.62	32.88	19,164,212
29 Jan 15	33.16000 +0.32	33.34	32.36	32.91	15,818,999
28 Jan 15	32.84000 -0.58	33.57	32.75	33.51	16,935,584
27 Jan 15	33.42000 -0.28	33.69	33.15	33.40	14,793,333
26 Jan 15	33.70000 -0.05	34.04	33.60	33.71	10,824,656
23 Jan 15	33.75000 -0.07	34.18	33.71	33.90	13,988,722
22 Jan 15	33.82000 -0.07	34.18	33.31	34.15	14,261,091
21 Jan 15	33.89000 -0.04	34.12	33.52	33.82	14,349,749
20 Jan 15	33.93000 +0.25	34.01	33.35	33.90	11,973,627
16 Jan 15	33.68000 +0.25	33.79	33.27	33.31	17,780,004
15 Jan 15	33.43000 -0.87	34.87	33.38	34.78	19,437,102
14 Jan 15	34.30000 -0.95	34.57	33.59	34.36	27,899,362
13 Jan 15	35.25000 -0.59	36.40	34.68	36.08	22,278,052
12 Jan 15	35.84000 +0.25	35.94	35.47	35.81	10,656,229
09 Jan 15	35.59000 -0.61	36.37	35.41	36.21	14,468,139
08 Jan 15	36.20000 +0.36	36.45	35.80	36.06	15,119,411
07 Jan 15	35.84000 +0.99	35.95	35.04	35.23	19,318,068
06 Jan 15	34.85000 +0.52	35.22	34.10	34.41	17,747,532
05 Jan 15	34.33000 -0.51	35.25	34.07	34.98	16,223,019
02 Jan 15	34.84000 -0.07	35.31	34.41	35.27	9,755,006
31 Dec 14	34.91000 -0.18	35.45	34.89	35.24	12,279,685
30 Dec 14	35.09000 +0.49	35.20	34.41	34.56	14,966,877
29 Dec 14	34.60000 +0.87	34.83	33.79	33.87	16,654,311
26 Dec 14	33.73000 +0.30	33.85	33.45	33.55	6,672,222
24 Dec 14	33.43000 -0.13	33.59	33.24	33.53	4,496,025
23 Dec 14	33.56000 +0.33	33.70	33.38	33.48	8,469,348
22 Dec 14	33.23000 +0.42	33.31	32.62	32.63	13,243,619
19 Dec 14	32.81000 +1.06	32.93	31.75	31.76	18,990,938
18 Dec 14	31.75000 +0.60	31.75	31.17	31.64	14,111,431
17 Dec 14	31.15000 +0.42	31.30	30.64	30.81	13,281,787
16 Dec 14	30.73000 -0.27	31.06	30.30	30.62	24,291,390
15 Dec 14	31.00000 -0.57	31.77	30.98	31.70	16,084,045
12 Dec 14	31.57000 -0.62	32.15	31.57	31.94	11,236,543
11 Dec 14	32.19000 +0.22	32.69	31.99	32.14	13,281,592
10 Dec 14	31.97000 -0.84	32.85	31.87	32.72	11,581,905
09 Dec 14	32.81000 +0.13	32.87	32.17	32.28	11,147,140
08 Dec 14	32.68000 -1.25	33.56	32.61	33.52	16,125,046
05 Dec 14	33.93000 +0.84	34.09	33.17	33.23	17,730,772
04 Dec 14	33.09000 -0.55	33.67	33.04	33.66	11,686,153
03 Dec 14	33.64000 +0.38	33.78	33.35	33.37	11,648,462
02 Dec 14	33.26000 +0.32	33.62	32.99	33.05	14,824,785
01 Dec 14	32.94000 -0.49	33.47	32.86	33.31	14,391,915
28 Nov 14	33.43000 +1.36	33.54	32.23	32.40	14,039,802
26 Nov 14	32.07000 -0.16	32.30	31.94	32.27	7,414,462
25 Nov 14	32.23000 +0.04	32.38	31.97	32.25	9,269,267
24 Nov 14	32.19000 +0.06	32.35	31.77	32.25	13,313,030
21 Nov 14	32.13000 +0.00	32.55	31.97	32.54	8,566,690
20 Nov 14	32.13000 -0.02	32.26	31.80	31.96	8,052,349
19 Nov 14	32.15000 -0.12	32.31	31.94	32.21	8,290,065
18 Nov 14	32.27000 -0.04	32.49	31.87	32.41	9,766,095
17 Nov 14	32.31000 +0.52	32.49	31.90	32.00	11,898,134
14 Nov 14	31.79000 +0.14	32.01	31.48	31.65	8,495,922
13 Nov 14	31.65000 +0.23	31.90	31.47	31.51	8,353,857
12 Nov 14	31.42000 +0.07	31.55	31.11	31.30	7,455,858
11 Nov 14	31.35000 +0.23	31.40	31.00	31.04	7,537,758
10 Nov 14	31.12000 -0.47	31.50	30.82	31.33	10,296,564
07 Nov 14	31.59000 +0.22	31.74	31.24	31.31	10,070,917
06 Nov 14	31.37000 +0.64	31.46	30.65	30.70	12,729,296
05 Nov 14	30.73000 -0.09	31.18	30.56	31.15	11,109,183
04 Nov 14	30.82000 -0.36	31.31	30.68	31.04	12,057,909
03 Nov 14	31.18000 -0.22	31.46	30.79	31.35	9,930,817
31 Oct 14	31.40000 -0.02	31.62	30.95	31.15	15,538,961
30 Oct 14	31.42000 +0.70	31.55	31.11	31.30	10,073,949
29 Oct 14	30.72000 -0.45	31.33	30.35	31.20	11,638,334
28 Oct 14	31.17000 +1.09	31.22	30.14	30.39	26,071,316
27 Oct 14	30.08000 +0.04	30.49	29.82	30.15	12,789,826
24 Oct 14	30.04000 -0.89	31.28	29.98	31.04	30,307,104
23 Oct 14	30.93000 -0.38	31.99	30.81	31.95	25,437,404
22 Oct 14	31.31000 +0.47	31.50	30.57	30.61	17,835,148
21 Oct 14	30.84000 +0.50	31.07	30.32	30.50	12,576,375
20 Oct 14	30.34000 +0.10	30.52	30.02	30.22	11,700,427
17 Oct 14	30.24000 +0.30	30.97	30.17	30.38	18,339,876
16 Oct 14	29.94000 +0.25	30.15	29.09	29.13	17,689,868
15 Oct 14	29.69000 -0.42	30.26	28.82	29.67	29,623,288
14 Oct 14	30.11000 +0.32	30.38	29.85	29.90	14,495,984
13 Oct 14	29.79000 -0.50	30.62	29.73	30.29	17,725,052
10 Oct 14	30.29000 -0.74	30.94	30.09	30.28	20,494,962
09 Oct 14	31.03000 -1.15	32.13	30.81	32.09	23,098,100
08 Oct 14	32.18000 +0.41	32.22	30.79	31.84	28,307,876
07 Oct 14	31.77000 -1.98	33.04	31.65	33.04	25,661,348
06 Oct 14	33.75000 -0.01	34.24	33.37	33.84	9,095,761
03 Oct 14	33.76000 +0.58	33.90	33.25	33.43	16,980,884
02 Oct 14	33.18000 +0.69	33.40	32.49	32.53	20,794,624
01 Oct 14	32.49000 +0.55	33.03	31.71	31.97	31,138,400
30 Sep 14	31.94000 -0.28	32.54	31.67	32.24	24,790,460
29 Sep 14	32.22000 -0.95	33.16	31.98	32.97	19,704,858
26 Sep 14	33.17000 +0.30	33.31	32.94	33.04	9,417,602
25 Sep 14	32.87000 -0.78	33.65	32.83	33.57	12,132,822
24 Sep 14	33.65000 +0.43	33.68	33.02	33.33	10,607,171
23 Sep 14	33.22000 -0.22	33.58	33.14	33.24	8,667,633
22 Sep 14	33.44000 -0.50	33.84	33.08	33.74	10,783,495
19 Sep 14	33.94000 -0.09	34.24	33.77	34.23	14,473,700
18 Sep 14	34.03000 +0.18	34.22	33.93	33.93	8,929,600
17 Sep 14	33.85000 +0.14	34.14	33.67	33.72	10,301,000
16 Sep 14	33.71000 +0.08	33.95	33.45	33.49	11,017,700
15 Sep 14	33.63000 +0.36	33.80	33.15	33.16	12,509,900
12 Sep 14	33.27000 -0.34	33.60	33.10	33.48	11,077,900
11 Sep 14	33.61000 +0.32	33.69	33.15	33.16	10,120,400
10 Sep 14	33.29000 +0.22	33.34	33.06	33.12	10,471,000
09 Sep 14	33.07000 -0.17	33.30	33.01	33.20	11,861,000
08 Sep 14	33.24000 -1.34	34.15	33.15	34.03	22,120,600
05 Sep 14	34.58000 -0.05	34.61	34.23	34.59	13,671,800
04 Sep 14	34.63000 +0.16	34.92	34.44	34.49	9,566,300
03 Sep 14	34.47000 -0.33	35.12	34.46	35.06	11,626,400
02 Sep 14	34.80000 +0.00	35.14	34.62	34.88	7,824,100
29 Aug 14	34.80000 +0.12	34.85	34.61	34.74	5,548,700
28 Aug 14	34.68000 -0.03	34.75	34.22	34.49	5,971,400
27 Aug 14	34.71000 -0.14	34.93	34.58	34.92	7,118,000
26 Aug 14	34.85000 +0.18	35.00	34.63	34.76	7,535,000
25 Aug 14	34.67000 +0.43	34.74	34.31	34.43	9,546,400
22 Aug 14	34.24000 -0.36	34.52	34.15	34.51	8,665,700
21 Aug 14	34.60000 +0.07	34.73	34.46	34.62	6,585,300
20 Aug 14	34.53000 -0.04	34.72	34.30	34.49	9,112,500
19 Aug 14	34.57000 +0.17	34.75	34.33	34.69	10,422,900
18 Aug 14	34.40000 +0.56	34.44	34.04	34.09	10,327,200
15 Aug 14	33.84000 -0.11	34.16	33.51	34.05	14,153,500
14 Aug 14	33.95000 +0.00	33.96	33.22	33.81	9,956,800
13 Aug 14	33.95000 +0.25	34.07	33.78	33.93	7,156,100
12 Aug 14	33.70000 -0.10	34.14	33.55	33.75	10,304,000
11 Aug 14	33.80000 +0.27	33.85	33.41	33.64	10,873,700
08 Aug 14	33.53000 +0.42	33.56	33.09	33.09	9,935,600
07 Aug 14	33.11000 -0.29	33.63	32.80	33.56	13,526,700
06 Aug 14	33.40000 +0.04	33.67	33.23	33.23	8,715,400
05 Aug 14	33.36000 -0.25	33.81	33.15	33.57	11,012,500
04 Aug 14	33.61000 +0.17	34.02	33.50	33.76	11,486,300
01 Aug 14	33.44000 -0.38	34.00	33.30	33.79	15,343,800
31 Jul 14	33.82000 -0.49	34.24	33.78	34.15	13,408,400
30 Jul 14	34.31000 -0.14	34.66	34.01	34.50	18,941,700
29 Jul 14	34.45000 -0.45	35.20	34.43	35.01	16,560,100
28 Jul 14	34.90000 -0.17	35.09	34.78	35.03	15,051,300
25 Jul 14	35.07000 -0.67	35.29	34.56	35.10	28,537,300
24 Jul 14	35.74000 -1.67	36.85	35.31	36.67	35,694,100
23 Jul 14	37.41000 -0.35	37.92	37.41	37.79	13,865,100
22 Jul 14	37.76000 +0.33	37.90	37.53	37.56	9,655,800
21 Jul 14	37.43000 +0.02	37.53	37.05	37.38	6,625,100
18 Jul 14	37.41000 +0.31	37.42	37.06	37.34	8,741,400
17 Jul 14	37.10000 -0.38	37.67	37.01	37.31	11,014,700
16 Jul 14	37.48000 -0.10	37.91	37.46	37.77	10,954,200
15 Jul 14	37.58000 -0.12	37.95	37.44	37.61	8,615,400
14 Jul 14	37.70000 -0.25	38.13	37.56	38.10	9,314,600
11 Jul 14	37.95000 +0.20	38.01	37.59	37.72	6,203,400
10 Jul 14	37.75000 -0.22	37.90	37.35	37.48	9,898,900
09 Jul 14	37.97000 +0.39	38.13	37.63	37.66	11,676,300
08 Jul 14	37.58000 +0.14	37.77	37.20	37.41	11,783,200
07 Jul 14	37.44000 -0.30	37.91	37.17	37.91	11,129,900
03 Jul 14	37.74000 +0.00	38.11	37.72	37.96	6,743,700
02 Jul 14	37.74000 +0.15	38.15	37.37	37.50	17,672,200
01 Jul 14	37.59000 +1.29	37.64	36.25	36.25	23,414,100
30 Jun 14	36.30000 -0.32	36.90	35.98	36.59	20,880,200
27 Jun 14	36.62000 -0.28	37.03	36.62	36.73	25,426,500
26 Jun 14	36.90000 -0.19	36.97	36.41	36.89	11,463,200
25 Jun 14	37.09000 +0.51	37.18	36.45	36.46	12,201,300
24 Jun 14	36.58000 -0.09	37.07	36.47	36.62	15,031,800
23 Jun 14	36.67000 +0.45	36.80	36.19	36.21	11,584,800
20 Jun 14	36.22000 -0.15	36.58	36.10	36.55	14,018,700
19 Jun 14	36.37000 +0.07	36.64	36.20	36.35	11,277,800
18 Jun 14	36.30000 -0.06	36.47	35.93	36.36	16,352,000
17 Jun 14	36.36000 +0.30	36.38	35.62	35.87	13,211,600
16 Jun 14	36.06000 +0.43	36.18	35.49	35.49	12,603,700
13 Jun 14	35.63000 +0.11	35.78	35.38	35.38	12,046,600
12 Jun 14	35.52000 -0.60	36.28	35.49	36.00	16,818,500
11 Jun 14	36.12000 -0.28	36.29	35.92	36.23	8,866,200
10 Jun 14	36.40000 -0.10	36.70	36.18	36.28	8,460,700
09 Jun 14	36.50000 -0.05	36.83	36.34	36.47	10,279,300
06 Jun 14	36.55000 +0.28	36.75	35.75	36.07	17,642,800
05 Jun 14	36.27000 -0.25	37.04	36.16	36.96	25,094,500
04 Jun 14	36.52000 +1.26	36.88	35.35	35.50	33,252,200
03 Jun 14	35.26000 +0.40	35.69	34.75	35.12	17,795,900
02 Jun 14	34.86000 +0.28	34.90	34.29	34.54	11,541,800
30 May 14	34.58000 +0.13	34.64	34.20	34.30	14,172,100
29 May 14	34.45000 -0.14	34.65	34.25	34.60	10,880,900
28 May 14	34.59000 +0.65	34.62	33.96	34.09	12,575,800
27 May 14	33.94000 +0.31	33.98	33.77	33.92	8,995,100
23 May 14	33.63000 +0.21	33.69	33.41	33.49	8,267,100
22 May 14	33.42000 -0.04	33.70	33.31	33.39	8,428,000
21 May 14	33.46000 +0.39	33.62	33.10	33.15	12,392,400
20 May 14	33.07000 +0.39	34.30	32.96	34.16	24,894,200
19 May 14	32.68000 -1.32	33.56	32.61	33.52	9,006,100
16 May 14	34.00000 -0.36	34.65	33.49	33.75	21,485,200
15 May 14	34.36000 -0.58	34.75	33.83	34.61	18,088,600
14 May 14	34.94000 -0.21	35.11	34.80	35.10	10,495,300
13 May 14	35.15000 +0.33	35.19	34.60	34.84	9,048,300
12 May 14	34.82000 +0.59	34.94	34.38	34.38	9,498,900
09 May 14	34.23000 -0.62	34.90	34.15	34.80	16,803,500
08 May 14	34.85000 -0.22	35.43	34.73	34.98	10,251,500
07 May 14	35.07000 +0.32	35.11	34.61	34.96	9,269,700
06 May 14	34.75000 +0.00	35.14	34.75	35.07	10,114,500
05 May 14	34.75000 -0.22	34.89	34.63	34.84	8,449,100
02 May 14	34.97000 +0.07	35.33	34.86	35.03	11,396,700
01 May 14	34.90000 +0.42	35.40	34.54	34.67	19,572,600
30 Apr 14	34.48000 +0.49	34.54	33.84	33.84	14,037,800
29 Apr 14	33.99000 +0.23	34.10	33.62	33.70	12,087,700
28 Apr 14	33.76000 +0.04	33.94	33.51	33.93	20,175,900
25 Apr 14	33.72000 -0.45	34.08	33.55	33.55	16,031,100
24 Apr 14	34.17000 -0.22	35.70	33.52	35.50	33,352,400
23 Apr 14	34.39000 +0.16	34.61	34.10	34.29	16,063,900
22 Apr 14	34.23000 +0.25	34.44	34.00	34.03	12,291,600
21 Apr 14	33.98000 +0.00	34.21	33.75	33.95	9,909,400
17 Apr 14	33.98000 +0.01	34.09	33.80	33.83	12,351,100
16 Apr 14	33.97000 +0.61	33.99	33.32	33.69	18,140,700
15 Apr 14	33.36000 +0.81	33.44	32.29	32.81	23,450,900
14 Apr 14	32.55000 +0.62	32.88	32.15	32.29	18,759,700
11 Apr 14	31.93000 -1.37	33.09	31.70	33.00	45,760,200
10 Apr 14	33.30000 -0.32	34.06	33.30	33.71	34,302,100
09 Apr 14	33.62000 -0.91	34.24	33.60	33.90	33,165,400
08 Apr 14	34.53000 +0.42	34.60	33.85	34.15	20,615,600
07 Apr 14	34.11000 -0.70	34.73	33.82	34.67	24,348,100
04 Apr 14	34.81000 -0.63	35.70	34.65	35.58	20,368,900
03 Apr 14	35.44000 +0.56	35.50	34.73	34.94	20,578,700
02 Apr 14	34.88000 +0.54	35.05	34.38	34.65	41,863,900
01 Apr 14	34.34000 -0.08	35.14	34.32	34.50	46,569,800
31 Mar 14	34.42000 -0.31	34.79	33.95	34.53	24,292,600
28 Mar 14	34.73000 +0.22	35.02	34.56	34.64	19,175,400
27 Mar 14	34.51000 +0.29	34.99	34.11	34.28	16,382,900
26 Mar 14	34.22000 -0.29	34.74	34.20	34.68	16,997,000
25 Mar 14	34.51000 -0.63	35.18	34.19	35.13	24,817,600
24 Mar 14	35.14000 +0.13	35.17	34.28	34.69	21,461,500
21 Mar 14	35.01000 -0.25	35.50	34.78	35.39	24,010,100
20 Mar 14	35.26000 +0.35	35.27	34.40	34.79	14,456,100
19 Mar 14	34.91000 -0.26	35.33	34.60	35.28	14,690,900
18 Mar 14	35.17000 +0.54	35.24	34.50	34.68	21,329,700
17 Mar 14	34.63000 +0.54	34.69	33.71	34.14	29,696,400
14 Mar 14	34.09000 +0.00	34.56	33.57	33.85	31,908,600
13 Mar 14	34.09000 -0.77	35.16	33.87	35.04	39,628,600
12 Mar 14	34.86000 -0.32	35.25	34.37	34.76	46,300,500
11 Mar 14	35.18000 -1.91	37.12	35.02	37.00	41,033,400
10 Mar 14	37.09000 -0.60	37.56	36.76	37.56	17,552,600
07 Mar 14	37.69000 +0.15	38.01	37.45	37.94	17,547,800
06 Mar 14	37.54000 +0.02	38.05	37.54	37.87	19,105,200
05 Mar 14	37.52000 +0.59	38.05	37.33	37.54	28,489,000
04 Mar 14	36.93000 +0.72	36.99	36.43	36.53	17,884,600
03 Mar 14	36.21000 +0.01	36.59	35.70	35.70	24,013,200
28 Feb 14	36.20000 -0.57	36.76	35.89	36.73	44,345,100
27 Feb 14	36.77000 -0.06	36.85	35.97	36.56	28,750,100
26 Feb 14	36.83000 +0.73	37.13	35.94	35.95	26,657,500
25 Feb 14	36.10000 -0.45	36.80	35.99	36.67	22,504,100
24 Feb 14	36.55000 -0.14	36.81	36.44	36.70	22,000,200
21 Feb 14	36.69000 +0.18	36.75	36.14	36.68	51,722,400
20 Feb 14	36.51000 +0.48	36.60	36.00	36.19	18,637,700
19 Feb 14	36.03000 -0.28	36.72	36.00	36.22	23,060,900
18 Feb 14	36.31000 +0.36	36.49	36.00	36.43	24,555,900
14 Feb 14	35.95000 +0.75	36.08	35.25	35.37	22,767,300
13 Feb 14	35.20000 -0.36	35.22	34.76	35.17	30,500,900
12 Feb 14	35.56000 +0.31	35.65	35.13	35.49	23,300,900
11 Feb 14	35.25000 +0.35	35.74	35.19	35.22	23,772,400
10 Feb 14	34.90000 -1.21	35.92	34.62	35.91	43,268,400
07 Feb 14	36.11000 +0.88	36.47	35.42	35.97	31,248,000
06 Feb 14	35.23000 -0.01	35.82	34.36	34.43	53,685,400
05 Feb 14	35.24000 -0.58	35.84	34.96	35.84	29,446,400
04 Feb 14	35.82000 +0.57	35.97	35.25	35.47	20,948,700
03 Feb 14	35.25000 -0.83	36.31	34.91	36.27	38,974,100
31 Jan 14	36.08000 -0.76	36.84	35.88	36.22	27,201,000
30 Jan 14	36.84000 +0.49	37.07	36.48	36.88	15,481,800
29 Jan 14	36.35000 -0.46	36.96	36.01	36.06	17,523,300
28 Jan 14	36.81000 +0.05	37.20	36.72	37.16	15,926,700
27 Jan 14	36.76000 -0.07	37.28	36.06	36.80	33,915,300
24 Jan 14	36.83000 -1.59	38.11	36.70	38.07	39,564,500
23 Jan 14	38.42000 -0.38	38.50	37.91	38.34	20,556,300
22 Jan 14	38.80000 +0.46	38.82	38.12	38.40	16,902,000
21 Jan 14	38.34000 -0.26	39.00	37.90	38.89	30,786,600
17 Jan 14	38.60000 -0.40	39.10	38.33	39.07	28,003,300
16 Jan 14	39.00000 -0.38	39.55	38.76	39.31	36,091,300
15 Jan 14	39.38000 -0.64	39.77	38.96	39.63	89,207,600
14 Jan 14	40.02000 +0.44	40.16	39.57	39.77	17,389,100
13 Jan 14	39.58000 -0.45	40.64	39.44	40.16	20,993,200
10 Jan 14	40.03000 -0.46	40.68	39.84	40.60	14,596,000
09 Jan 14	40.49000 +0.07	40.94	40.28	40.88	9,790,600
08 Jan 14	40.42000 +0.22	40.83	40.20	40.33	11,342,400
07 Jan 14	40.20000 -0.20	40.94	40.10	40.70	14,156,900
06 Jan 14	40.40000 +0.83	40.58	39.64	39.90	25,063,500
03 Jan 14	39.57000 -1.38	40.95	39.00	40.92	41,426,900
02 Jan 14	40.95000 +0.08	41.06	40.34	40.68	14,763,300
31 Dec 13	40.87000 +0.18	41.04	40.58	40.70	11,100,900
30 Dec 13	40.69000 -0.25	41.13	40.65	41.00	8,737,600
27 Dec 13	40.94000 -0.58	41.44	40.86	41.31	10,052,700
26 Dec 13	41.52000 +0.64	41.85	41.04	41.04	11,168,400
24 Dec 13	40.88000 -0.41	41.31	40.83	41.25	7,605,300
23 Dec 13	41.29000 +0.30	41.58	40.61	40.90	20,370,000
20 Dec 13	40.99000 +0.69	41.05	40.18	40.48	49,654,800
19 Dec 13	40.30000 -0.97	41.27	40.08	41.14	25,225,400
18 Dec 13	41.27000 -0.26	41.40	39.86	41.17	51,850,700
17 Dec 13	41.53000 +0.09	41.85	41.13	41.66	28,297,500
16 Dec 13	41.44000 +1.40	41.55	40.46	40.56	33,583,200
13 Dec 13	40.04000 -0.01	40.35	40.02	40.19	14,885,400
12 Dec 13	40.05000 -0.11	40.61	40.01	40.10	18,900,500
11 Dec 13	40.16000 -0.24	40.83	40.07	40.76	16,384,800
10 Dec 13	40.40000 -0.50	41.13	40.40	40.55	32,542,300
09 Dec 13	40.90000 +0.73	41.17	40.31	40.38	29,291,100
06 Dec 13	40.17000 +1.08	40.38	39.60	39.99	37,909,500
05 Dec 13	39.09000 +0.38	39.34	38.55	38.99	34,580,800
04 Dec 13	38.71000 +0.57	39.62	38.12	38.53	39,727,900
03 Dec 13	38.14000 -0.97	39.09	37.68	38.89	44,835,100
02 Dec 13	39.11000 +0.38	39.39	38.91	39.10	21,200,600
29 Nov 13	38.73000 -0.12	39.15	38.50	38.90	7,672,100
27 Nov 13	38.85000 +1.18	38.99	37.60	37.71	27,415,800
26 Nov 13	37.67000 +0.12	37.94	37.40	37.70	22,798,600
25 Nov 13	37.55000 -0.08	37.87	37.39	37.75	21,111,100
22 Nov 13	37.63000 -0.49	38.50	37.58	38.20	26,771,300
21 Nov 13	38.12000 +0.43	39.00	38.04	38.85	33,903,900
20 Nov 13	37.69000 -0.32	38.71	37.60	38.11	16,898,700
19 Nov 13	38.01000 -0.56	38.74	37.89	38.57	19,843,100
18 Nov 13	38.57000 -0.20	39.18	38.53	38.81	16,792,400
15 Nov 13	38.77000 +0.27	39.08	38.20	38.51	21,691,400
14 Nov 13	38.50000 +0.06	38.80	38.15	38.70	28,491,100
13 Nov 13	38.44000 +1.78	38.53	36.48	36.50	43,860,200
12 Nov 13	36.66000 -0.02	36.80	36.37	36.67	14,363,600
11 Nov 13	36.68000 +0.02	37.09	36.50	36.68	13,666,500
08 Nov 13	36.66000 +0.74	36.77	36.01	36.15	18,203,100
07 Nov 13	35.92000 -0.67	36.75	35.91	36.61	19,893,700
06 Nov 13	36.59000 -0.50	37.40	36.57	37.24	16,162,300
05 Nov 13	37.09000 -0.38	37.51	37.07	37.28	15,197,700
04 Nov 13	37.47000 +0.08	37.80	37.41	37.50	18,005,200
01 Nov 13	37.39000 +0.44	38.21	37.05	37.17	30,765,400
31 Oct 13	36.95000 -0.28	37.99	36.95	37.18	28,102,800
30 Oct 13	37.23000 +1.17	37.55	36.78	37.20	42,130,000
29 Oct 13	36.06000 +0.26	36.18	35.51	35.82	24,055,000
28 Oct 13	35.80000 +0.21	35.97	35.43	35.44	12,985,100
25 Oct 13	35.59000 -0.04	35.77	35.32	35.67	12,849,100
24 Oct 13	35.63000 +0.58	36.03	35.10	35.49	19,287,000
23 Oct 13	35.05000 -0.36	35.39	34.53	35.38	17,307,600
22 Oct 13	35.41000 -0.09	36.13	35.37	35.62	17,008,200
21 Oct 13	35.50000 -0.39	36.26	35.34	36.26	13,451,700
18 Oct 13	35.89000 +0.23	36.30	35.68	36.21	14,638,500
17 Oct 13	35.66000 +0.53	35.79	34.96	35.16	12,602,900
16 Oct 13	35.13000 +0.43	35.21	34.78	35.02	15,529,600
15 Oct 13	34.70000 -0.63	35.38	34.51	35.28	13,708,400
14 Oct 13	35.33000 -0.02	35.44	34.81	34.83	11,193,400
11 Oct 13	35.35000 +0.50	35.52	34.66	34.79	15,406,700
10 Oct 13	34.85000 +0.69	34.89	34.61	34.74	18,041,900
09 Oct 13	34.16000 -0.05	34.39	33.92	34.33	21,109,900
08 Oct 13	34.21000 -0.97	35.27	34.17	35.25	23,658,400
07 Oct 13	35.18000 -0.52	35.52	35.02	35.23	12,181,000
04 Oct 13	35.70000 +0.41	35.79	35.13	35.44	13,811,100
03 Oct 13	35.29000 -0.65	35.94	35.13	35.76	15,001,200
02 Oct 13	35.94000 +0.03	36.00	35.23	35.74	19,459,700
01 Oct 13	35.91000 -0.06	36.41	35.32	36.04	21,886,600
30 Sep 13	35.97000 -0.40	36.31	35.62	35.71	17,724,400
27 Sep 13	36.37000 -0.58	36.90	36.16	36.77	14,173,500
26 Sep 13	36.95000 -0.23	37.35	36.76	37.19	14,022,900
25 Sep 13	37.18000 -0.26	37.78	37.16	37.53	15,114,600
24 Sep 13	37.44000 +0.31	37.97	37.06	37.16	23,723,800
23 Sep 13	37.13000 +0.30	37.50	36.55	37.15	18,484,700
20 Sep 13	36.83000 -0.40	37.68	36.83	37.64	35,700,300
19 Sep 13	37.23000 -0.35	37.88	37.16	37.84	16,819,500
18 Sep 13	37.58000 +0.87	37.73	36.71	36.76	21,432,800
17 Sep 13	36.71000 +0.49	36.98	36.32	36.32	12,992,300
16 Sep 13	36.22000 +0.16	36.62	36.15	36.47	14,715,200
13 Sep 13	36.06000 -0.31	36.55	35.99	36.49	12,642,900
12 Sep 13	36.37000 +0.02	36.56	35.88	36.37	15,743,700
11 Sep 13	36.35000 -0.65	36.60	36.02	36.53	27,025,600
10 Sep 13	37.00000 +0.52	37.27	36.72	36.94	10,626,200
09 Sep 13	36.48000 +0.33	36.70	36.25	36.34	13,515,500
06 Sep 13	36.15000 -0.18	36.62	35.61	36.40	14,244,900
05 Sep 13	36.33000 +0.48	36.79	35.87	36.01	18,633,800
04 Sep 13	35.85000 +1.71	35.90	34.17	34.20	23,036,900
03 Sep 13	34.14000 +0.06	34.77	33.96	34.68	10,906,700
30 Aug 13	34.08000 -0.37	34.54	33.90	34.50	8,099,400
29 Aug 13	34.45000 +0.53	34.69	33.81	33.82	10,558,000
28 Aug 13	33.92000 +0.23	34.16	33.50	33.57	9,109,200
27 Aug 13	33.69000 -1.23	34.61	33.62	34.44	11,905,600
26 Aug 13	34.92000 -0.14	35.52	34.85	35.03	10,831,800
23 Aug 13	35.06000 +0.07	35.22	34.86	35.14	7,487,000
22 Aug 13	34.99000 +0.46	35.05	34.65	34.66	9,572,200
21 Aug 13	34.53000 -0.26	34.95	34.39	34.78	9,798,600
20 Aug 13	34.79000 +0.30	34.91	34.05	34.56	13,766,900
19 Aug 13	34.49000 +0.11	34.83	34.42	34.56	9,211,700
16 Aug 13	34.38000 -0.17	34.91	34.18	34.59	12,498,300
15 Aug 13	34.55000 -1.02	35.18	34.41	35.17	20,384,600
14 Aug 13	35.57000 -0.27	36.01	35.21	35.84	11,341,100
13 Aug 13	35.84000 -0.14	36.21	35.59	36.21	7,145,700
12 Aug 13	35.98000 -0.04	36.10	35.60	35.76	8,441,900
09 Aug 13	36.02000 +0.01	36.27	35.70	35.96	7,705,800
08 Aug 13	36.01000 +0.53	36.11	35.57	35.61	14,457,000
07 Aug 13	35.48000 -0.48	36.10	35.43	36.01	19,395,100
06 Aug 13	35.96000 -0.79	36.49	35.96	36.44	13,485,100
05 Aug 13	36.75000 -0.20	37.05	36.65	37.03	7,144,300
02 Aug 13	36.95000 +0.48	37.18	36.34	36.44	11,913,000
01 Aug 13	36.47000 +0.60	36.86	36.01	36.39	16,148,300
31 Jul 13	35.87000 -0.63	36.72	35.67	36.62	20,696,300
30 Jul 13	36.50000 +0.12	36.78	36.32	36.53	12,244,500
29 Jul 13	36.38000 -0.29	36.67	36.15	36.57	8,407,800
26 Jul 13	36.67000 -0.41	37.00	36.46	36.93	15,892,800
25 Jul 13	37.08000 -0.06	37.71	36.51	37.47	18,095,900
24 Jul 13	37.14000 +0.53	37.45	36.87	37.10	15,200,600
23 Jul 13	36.61000 -0.15	36.95	36.52	36.89	9,296,600
22 Jul 13	36.76000 +0.15	36.99	36.48	36.62	11,260,700
19 Jul 13	36.61000 -0.23	36.89	36.06	36.89	11,608,300
18 Jul 13	36.84000 +0.48	36.99	36.33	36.50	10,679,400
17 Jul 13	36.36000 +0.18	36.56	36.08	36.23	10,943,400
16 Jul 13	36.18000 -0.32	36.94	35.76	36.87	16,273,700
15 Jul 13	36.50000 +0.10	36.72	36.28	36.60	8,968,200
12 Jul 13	36.40000 +0.26	36.58	35.91	36.09	10,744,300
11 Jul 13	36.14000 +0.81	36.20	35.64	35.72	13,246,500
10 Jul 13	35.33000 +0.41	35.34	34.84	34.90	11,820,200
09 Jul 13	34.92000 +0.28	35.25	34.72	34.90	7,243,300
08 Jul 13	34.64000 -0.03	35.02	34.54	34.78	11,233,600
05 Jul 13	34.67000 +0.53	34.83	34.24	34.35	7,107,800
03 Jul 13	34.14000 +0.04	34.40	33.76	33.94	5,715,700
02 Jul 13	34.10000 +0.10	34.94	33.82	34.04	15,171,900
01 Jul 13	34.00000 +0.69	34.19	33.41	33.52	10,310,800
28 Jun 13	33.31000 +0.21	33.72	32.80	33.02	15,813,400
27 Jun 13	33.10000 +0.55	33.50	32.78	32.92	11,000,300
26 Jun 13	32.55000 +0.73	32.70	32.03	32.18	10,374,000
25 Jun 13	31.82000 +0.40	32.02	31.54	31.75	9,268,300
24 Jun 13	31.42000 -0.79	31.84	31.13	31.76	18,970,400
21 Jun 13	32.21000 -0.35	32.97	31.74	32.96	18,998,000
20 Jun 13	32.56000 -1.10	33.41	32.28	33.41	29,107,200
19 Jun 13	33.66000 -0.35	34.25	33.65	34.02	8,428,700
18 Jun 13	34.01000 +0.28	34.06	33.44	33.80	9,926,100
17 Jun 13	33.73000 -0.56	34.56	33.60	34.50	10,195,000
14 Jun 13	34.29000 -0.21	34.62	34.09	34.46	10,091,600
13 Jun 13	34.50000 +1.05	34.51	33.10	33.36	15,604,800
12 Jun 13	33.45000 -0.48	34.46	33.24	34.28	13,642,000
11 Jun 13	33.93000 -0.81	34.49	33.59	34.37	17,023,900
10 Jun 13	34.74000 -0.29	35.24	34.52	35.18	15,219,500
07 Jun 13	35.03000 +0.59	35.10	34.00	34.79	30,683,600
06 Jun 13	34.44000 +0.42	34.53	33.78	34.12	79,847,696
05 Jun 13	34.02000 -0.94	35.07	34.00	35.00	22,345,200
04 Jun 13	34.96000 +0.54	35.49	34.75	35.40	30,517,200
03 Jun 13	34.42000 +0.53	34.69	33.38	34.57	17,794,500
31 May 13	33.89000 -0.75	34.78	33.89	34.53	10,137,400
30 May 13	34.64000 +0.59	34.91	33.87	34.04	15,085,300
29 May 13	34.05000 +0.09	34.30	33.45	33.71	10,867,200
28 May 13	33.96000 +1.09	34.30	33.75	34.00	16,969,400
24 May 13	32.87000 +0.02	33.00	32.51	32.55	5,861,200
23 May 13	32.85000 -0.38	33.11	32.10	32.33	10,537,300
22 May 13	33.23000 -0.17	33.93	32.99	33.22	13,238,400
21 May 13	33.40000 -0.30	33.96	32.88	33.59	13,790,500
20 May 13	33.70000 +0.28	34.01	33.36	33.37	15,260,600
17 May 13	33.42000 +1.03	33.77	32.81	32.99	20,897,700
16 May 13	32.39000 +0.08	32.67	32.00	32.09	10,425,300
15 May 13	32.31000 +0.76	32.40	31.51	31.55	15,086,000
14 May 13	31.55000 +0.55	31.70	31.01	31.02	10,676,600
13 May 13	31.00000 -0.42	31.35	30.86	31.16	8,098,100
10 May 13	31.42000 -0.23	31.70	30.97	31.55	12,811,400
09 May 13	31.65000 -0.43	32.16	31.62	32.01	10,861,700
08 May 13	32.08000 +0.43	32.19	31.09	31.41	9,991,300
07 May 13	31.65000 -0.17	32.13	31.46	31.92	11,421,600
06 May 13	31.82000 -0.28	32.22	31.78	32.02	8,501,500
03 May 13	32.10000 +0.94	32.44	31.63	31.74	12,471,800
02 May 13	31.16000 +0.98	31.82	31.05	31.31	19,124,500
01 May 13	30.18000 -0.66	31.08	30.11	30.77	10,393,700
30 Apr 13	30.84000 +0.05	30.97	30.57	30.77	8,117,200
29 Apr 13	30.79000 +0.29	30.90	30.42	30.62	6,197,700
26 Apr 13	30.50000 -0.21	30.80	30.03	30.79	13,738,300
25 Apr 13	30.71000 +0.26	30.78	30.00	30.06	14,499,000
24 Apr 13	30.45000 +0.60	30.80	29.86	29.91	21,511,000
23 Apr 13	29.85000 +0.60	29.92	29.28	29.34	8,454,200
22 Apr 13	29.25000 +0.10	29.34	28.85	29.20	6,767,000
19 Apr 13	29.15000 +0.17	29.26	28.91	29.10	7,183,000
18 Apr 13	28.98000 -0.29	29.38	28.75	29.25	11,121,400
17 Apr 13	29.27000 -0.20	29.33	28.77	29.03	10,670,400
16 Apr 13	29.47000 +0.56	29.51	29.17	29.17	8,007,700
15 Apr 13	28.91000 -0.71	29.69	28.84	29.41	14,080,800
12 Apr 13	29.62000 -0.10	29.84	29.55	29.57	15,617,500
11 Apr 13	29.72000 +1.35	29.76	28.44	28.49	22,305,200
10 Apr 13	28.37000 +0.84	28.51	27.68	27.69	12,927,800
09 Apr 13	27.53000 -0.06	27.78	27.50	27.77	9,682,300
08 Apr 13	27.59000 +0.07	27.64	27.40	27.50	11,572,900
05 Apr 13	27.52000 -0.22	27.56	27.11	27.38	11,792,800
04 Apr 13	27.74000 -0.06	28.00	27.51	27.75	8,571,800
03 Apr 13	27.80000 -0.13	28.10	27.66	28.00	11,199,700
02 Apr 13	27.93000 +0.13	28.30	27.53	27.96	16,188,100
01 Apr 13	27.80000 -0.02	28.09	27.65	27.65	8,834,600
28 Mar 13	27.82000 -0.24	28.09	27.64	28.02	9,331,000
27 Mar 13	28.06000 -0.09	28.27	27.96	28.05	5,444,400
26 Mar 13	28.15000 -0.01	28.35	27.99	28.28	6,876,400
25 Mar 13	28.16000 -0.06	28.48	28.02	28.39	6,669,900
22 Mar 13	28.22000 -0.41	28.71	27.96	28.61	12,673,300
21 Mar 13	28.63000 -0.57	29.17	28.57	28.91	13,452,000
20 Mar 13	29.20000 +1.10	29.30	28.19	28.25	25,484,100
19 Mar 13	28.10000 +0.06	28.20	27.90	28.10	12,749,500
18 Mar 13	28.04000 -0.17	28.15	27.73	27.95	13,758,200
15 Mar 13	28.21000 +0.05	28.26	27.80	27.96	12,101,200
14 Mar 13	28.16000 +0.09	28.23	28.04	28.05	6,438,500
13 Mar 13	28.07000 -0.30	28.38	28.05	28.38	10,287,400
12 Mar 13	28.37000 +0.06	28.64	28.09	28.26	10,686,800
11 Mar 13	28.31000 +0.31	28.39	27.55	27.95	19,122,000
08 Mar 13	28.00000 +0.12	28.19	27.89	27.91	5,910,500
07 Mar 13	27.88000 -0.03	28.14	27.79	27.86	9,428,100
06 Mar 13	27.91000 +0.33	27.96	27.62	27.76	9,002,500
05 Mar 13	27.58000 +0.49	27.79	27.19	27.22	9,199,300
04 Mar 13	27.09000 -0.12	27.29	26.99	27.14	6,583,900
01 Mar 13	27.21000 +0.06	27.49	26.75	26.83	9,017,700
28 Feb 13	27.15000 -0.25	27.57	26.89	27.50	10,305,500
27 Feb 13	27.40000 +0.57	27.58	26.72	26.80	13,115,700
26 Feb 13	26.83000 +0.50	26.85	26.19	26.65	13,363,500
25 Feb 13	26.33000 -0.78	27.17	26.33	27.14	2,344,890
22 Feb 13	27.11000 +0.60	27.12	26.31	26.41	2,274,537
21 Feb 13	26.51000 -0.59	27.04	26.33	27.02	13,893,200
20 Feb 13	27.10000 -0.58	27.81	27.05	27.81	7,236,600
19 Feb 13	27.68000 -0.08	27.80	27.46	27.69	7,086,100
15 Feb 13	27.76000 +0.01	27.92	27.22	27.59	12,861,100
14 Feb 13	27.75000 -0.92	29.36	27.67	28.74	19,226,200
13 Feb 13	28.67000 +0.12	28.87	28.44	28.75	9,283,900
12 Feb 13	28.55000 +0.02	28.75	28.24	28.43	7,175,600
11 Feb 13	28.53000 -0.04	28.65	28.35	28.51	5,589,900
08 Feb 13	28.57000 +0.10	28.73	28.50	28.54	6,316,700
07 Feb 13	28.47000 -0.05	28.91	28.03	28.68	10,493,500
06 Feb 13	28.52000 -0.07	28.60	28.22	28.35	7,010,500
05 Feb 13	28.59000 +0.63	28.60	28.03	28.03	11,097,500
04 Feb 13	27.96000 -0.21	28.20	27.88	27.89	6,508,900
01 Feb 13	28.17000 +0.08	28.50	28.08	28.39	10,713,800
31 Jan 13	28.09000 +0.15	28.14	27.61	27.80	8,685,200
30 Jan 13	27.94000 -0.51	28.65	27.77	28.28	11,230,700
29 Jan 13	28.45000 -0.38	28.82	28.16	28.80	13,059,800
28 Jan 13	28.83000 -0.24	29.15	28.61	29.05	7,038,300
25 Jan 13	29.07000 +0.29	29.16	28.87	28.96	10,258,400
24 Jan 13	28.78000 +0.21	28.98	28.35	28.59	8,398,900
23 Jan 13	28.57000 -0.06	28.84	26.62	28.58	11,355,300
22 Jan 13	28.63000 -0.65	29.27	28.38	29.19	18,538,600
18 Jan 13	29.28000 -0.21	29.53	28.88	29.44	9,993,700
17 Jan 13	29.49000 +0.18	29.65	29.19	29.48	12,064,700
16 Jan 13	29.31000 -1.29	29.73	28.83	29.57	28,298,900
15 Jan 13	30.60000 +0.27	30.68	29.95	30.11	7,497,500
14 Jan 13	30.33000 -0.03	30.39	29.89	30.15	6,634,700
11 Jan 13	30.36000 -0.08	30.60	30.11	30.38	6,862,900
10 Jan 13	30.44000 +0.47	30.45	29.78	30.28	12,115,400
09 Jan 13	29.97000 +0.60	30.28	29.56	29.58	13,341,400
08 Jan 13	29.37000 -0.29	29.85	29.05	29.66	10,435,200
07 Jan 13	29.66000 -0.20	29.86	29.30	29.64	8,385,300
04 Jan 13	29.86000 +0.04	29.86	29.23	29.74	8,066,600
03 Jan 13	29.82000 +0.69	30.23	28.84	29.05	22,903,800
02 Jan 13	29.13000 +0.30	29.50	28.63	29.41	15,605,900
31 Dec 12	28.83000 +0.98	28.90	27.62	27.76	13,243,300
28 Dec 12	27.85000 -0.11	27.94	27.55	27.66	5,133,500
27 Dec 12	27.96000 +0.34	27.99	27.42	27.74	9,431,200
26 Dec 12	27.62000 -0.04	27.95	27.49	27.63	7,006,200
24 Dec 12	27.66000 +0.34	27.74	27.31	27.31	4,877,400
21 Dec 12	27.32000 -0.02	27.38	26.54	26.74	8,773,000
20 Dec 12	27.34000 +0.16	27.48	26.87	27.00	15,768,900
19 Dec 12	27.18000 +1.69	27.91	26.86	27.44	54,870,500
18 Dec 12	25.49000 +0.64	25.54	24.80	24.98	9,589,000
17 Dec 12	24.85000 +0.24	24.90	24.65	24.67	7,130,600
14 Dec 12	24.61000 -0.51	25.11	24.40	25.08	9,661,400
13 Dec 12	25.12000 -0.51	25.83	24.90	25.56	7,737,400
12 Dec 12	25.63000 +0.18	26.07	25.44	25.54	8,395,500
11 Dec 12	25.45000 +0.17	25.50	25.11	25.31	5,709,300
10 Dec 12	25.28000 +0.09	25.41	25.04	25.06	5,931,900
07 Dec 12	25.19000 +0.62	25.21	24.57	24.76	9,060,300
06 Dec 12	24.57000 -0.43	25.00	24.46	24.91	9,708,900
05 Dec 12	25.00000 -0.41	25.60	24.94	25.37	7,652,700
04 Dec 12	25.41000 -0.10	25.50	24.52	25.34	12,633,900
03 Dec 12	25.51000 -0.37	26.35	25.46	26.06	11,331,100
30 Nov 12	25.88000 -0.21	26.17	25.58	25.89	6,538,600
29 Nov 12	26.09000 +0.81	26.24	25.51	25.61	10,012,500
28 Nov 12	25.28000 +0.27	25.30	24.64	24.69	5,312,900
27 Nov 12	25.01000 -0.22	25.35	25.00	25.14	5,822,200
26 Nov 12	25.23000 +0.02	25.41	24.95	25.17	6,460,000
23 Nov 12	25.21000 +0.61	25.42	24.86	24.96	4,595,900
21 Nov 12	24.60000 +0.00	24.97	24.43	24.57	4,907,700
20 Nov 12	24.60000 -0.33	24.94	24.38	24.90	6,578,700
19 Nov 12	24.93000 +1.08	24.94	24.13	24.27	7,996,800
16 Nov 12	23.85000 -0.03	23.98	23.39	23.92	9,647,800
15 Nov 12	23.88000 -0.29	24.19	23.54	24.18	9,371,700
14 Nov 12	24.17000 -0.65	24.99	24.10	24.93	9,587,600
13 Nov 12	24.82000 -0.44	25.18	24.75	24.89	9,697,600
12 Nov 12	25.26000 +0.22	25.38	25.05	25.05	5,297,000
09 Nov 12	25.04000 +0.32	25.28	24.38	24.38	7,648,400
08 Nov 12	24.72000 -0.31	25.50	24.70	25.22	5,239,800
07 Nov 12	25.03000 -1.16	25.67	24.92	25.64	11,106,300
06 Nov 12	26.19000 +0.62	26.27	25.45	25.59	10,888,500
05 Nov 12	25.57000 -0.22	25.99	25.35	25.44	7,680,700
02 Nov 12	25.79000 +0.11	25.99	25.55	25.81	9,918,400
01 Nov 12	25.68000 +0.18	25.85	24.91	25.53	14,558,100
31 Oct 12	25.50000 +2.22	25.72	23.90	24.30	24,700,200
26 Oct 12	23.28000 -0.35	23.90	23.19	23.61	10,146,900
25 Oct 12	23.63000 -0.06	24.27	23.58	23.99	11,875,900
24 Oct 12	23.69000 -0.18	24.27	23.66	24.15	6,230,800
23 Oct 12	23.87000 -0.75	24.10	23.73	24.07	8,196,000
22 Oct 12	24.62000 +0.03	24.85	24.27	24.56	7,067,800
19 Oct 12	24.59000 -0.97	25.50	24.55	25.43	10,454,300
18 Oct 12	25.56000 +0.50	25.72	24.96	25.09	9,762,100
17 Oct 12	25.06000 +0.27	25.13	24.60	24.90	6,002,700
16 Oct 12	24.79000 +0.31	24.85	24.41	24.52	4,252,100
15 Oct 12	24.48000 +0.04	24.58	24.33	24.51	5,114,300
12 Oct 12	24.44000 -0.22	24.83	24.33	24.56	4,230,300
11 Oct 12	24.66000 +0.43	24.99	24.23	24.41	8,771,700
10 Oct 12	24.23000 -0.14	24.58	24.10	24.41	6,049,300
09 Oct 12	24.37000 -0.20	24.86	24.26	24.74	7,210,000
08 Oct 12	24.57000 -0.23	24.81	24.51	24.79	6,249,500
05 Oct 12	24.80000 +0.15	25.43	24.57	24.88	14,251,000
04 Oct 12	24.65000 +0.26	24.67	24.32	24.55	8,693,500
03 Oct 12	24.39000 +0.71	24.60	23.66	23.71	14,739,000
02 Oct 12	23.68000 +0.59	24.10	22.67	23.50	21,403,400
01 Oct 12	23.09000 +0.34	23.41	22.85	23.00	7,582,100
28 Sep 12	22.75000 -0.43	23.10	22.71	23.00	8,614,500
27 Sep 12	23.18000 -0.21	23.70	23.14	23.67	6,843,400
26 Sep 12	23.39000 -0.13	23.73	22.85	23.25	8,329,400
25 Sep 12	23.52000 -0.84	24.50	23.28	24.43	10,326,800
24 Sep 12	24.36000 -0.44	24.68	24.12	24.51	5,689,300
21 Sep 12	24.80000 +0.38	24.89	24.50	24.54	12,189,300
20 Sep 12	24.42000 -0.33	24.54	23.91	24.34	7,414,900
19 Sep 12	24.75000 +0.32	25.15	24.32	24.36	16,033,600
18 Sep 12	24.43000 +0.63	24.45	24.02	24.29	11,308,000
17 Sep 12	23.80000 -0.34	23.95	23.73	23.92	6,098,600
14 Sep 12	24.14000 +0.61	24.33	23.63	23.69	11,881,300
13 Sep 12	23.53000 +0.40	23.68	22.82	23.05	9,479,800
12 Sep 12	23.13000 +0.16	23.33	23.05	23.14	5,201,000
11 Sep 12	22.97000 -0.01	23.25	22.88	22.98	5,442,600
10 Sep 12	22.98000 -0.39	23.42	22.94	23.28	8,156,800
07 Sep 12	23.37000 +0.92	23.42	22.54	22.55	12,908,400
06 Sep 12	22.45000 +0.69	22.73	21.75	21.79	12,484,800
05 Sep 12	21.76000 +0.45	21.76	21.02	21.22	7,933,000
04 Sep 12	21.31000 -0.04	21.50	21.02	21.25	7,505,300
31 Aug 12	21.35000 +0.24	21.48	21.10	21.30	5,826,200
30 Aug 12	21.11000 -0.19	21.26	21.02	21.25	3,882,800
29 Aug 12	21.30000 +0.36	21.64	20.86	20.90	9,625,000
28 Aug 12	20.94000 -0.28	21.25	20.91	21.00	5,784,600
27 Aug 12	21.22000 +0.04	21.37	21.00	21.20	6,216,400
24 Aug 12	21.18000 -0.16	21.36	21.07	21.21	5,443,300
23 Aug 12	21.34000 -0.39	21.61	21.23	21.61	8,960,500
22 Aug 12	21.73000 +0.10	21.75	21.14	21.58	7,180,500
21 Aug 12	21.63000 -0.24	22.07	21.52	21.95	6,545,200
20 Aug 12	21.87000 -0.14	22.02	21.66	21.75	6,615,800
17 Aug 12	22.01000 +0.68	22.14	21.34	21.35	17,952,300
16 Aug 12	21.33000 +1.19	21.46	20.12	20.12	14,407,500
15 Aug 12	20.14000 -0.07	20.36	19.98	20.21	6,498,600
14 Aug 12	20.21000 -0.26	20.79	20.10	20.63	7,681,000
13 Aug 12	20.47000 -0.07	20.80	20.36	20.52	4,027,000
10 Aug 12	20.54000 -0.11	20.70	20.31	20.52	3,899,800
09 Aug 12	20.65000 +0.27	20.82	20.21	20.37	6,651,400
08 Aug 12	20.38000 -0.04	20.45	20.05	20.14	4,702,600
07 Aug 12	20.42000 +0.57	20.52	19.92	19.92	9,577,200
06 Aug 12	19.85000 -0.19	20.10	19.76	20.05	6,205,800
03 Aug 12	20.04000 +0.90	20.10	19.25	19.26	9,394,800
02 Aug 12	19.14000 -0.52	20.06	18.93	19.59	10,881,000
01 Aug 12	19.66000 -0.05	20.58	19.43	19.78	14,831,900
31 Jul 12	19.71000 +0.35	19.77	19.37	19.46	5,607,600
30 Jul 12	19.36000 -0.31	19.65	19.30	19.55	4,219,200
27 Jul 12	19.67000 +0.56	19.69	19.07	19.14	6,803,900
26 Jul 12	19.11000 +0.31	19.15	18.75	19.02	5,571,600
25 Jul 12	18.80000 -0.22	19.13	18.72	19.10	6,777,100
24 Jul 12	19.02000 -0.28	19.38	18.85	19.25	8,202,100
23 Jul 12	19.30000 -0.06	19.36	18.85	19.09	8,764,600
20 Jul 12	19.36000 -0.78	20.16	19.33	20.02	8,798,000
19 Jul 12	20.14000 +0.07	20.34	20.07	20.12	6,855,400
18 Jul 12	20.07000 +0.47	20.21	19.57	19.62	8,770,400
17 Jul 12	19.60000 +0.22	19.60	19.30	19.55	7,951,200
16 Jul 12	19.38000 -0.24	19.55	19.23	19.47	9,066,500
13 Jul 12	19.62000 +0.29	19.71	19.27	19.33	7,474,700
12 Jul 12	19.33000 -0.57	19.77	19.23	19.61	14,117,000
11 Jul 12	19.90000 +0.10	20.01	19.60	19.75	6,668,400
10 Jul 12	19.80000 -0.42	20.48	19.73	20.25	9,803,300
09 Jul 12	20.22000 -0.09	20.40	20.05	20.21	5,520,400
06 Jul 12	20.31000 -0.23	20.60	20.05	20.35	6,512,900
05 Jul 12	20.54000 -0.13	21.21	20.54	20.75	8,075,600
03 Jul 12	20.67000 +1.10	21.12	19.67	19.80	10,718,700
02 Jul 12	19.57000 -0.15	19.74	19.30	19.70	6,307,700
29 Jun 12	19.72000 -0.10	20.00	19.24	20.00	13,447,400
28 Jun 12	19.82000 +0.16	19.92	19.49	19.64	11,220,900
27 Jun 12	19.66000 -0.19	19.98	19.62	19.83	8,314,800
26 Jun 12	19.85000 -0.06	20.04	19.62	19.94	8,923,000
25 Jun 12	19.91000 -0.69	20.39	19.91	20.32	9,975,700
22 Jun 12	20.60000 -0.04	20.95	20.46	20.95	6,972,200
21 Jun 12	20.64000 -0.84	21.50	20.60	21.45	9,193,500
20 Jun 12	21.48000 -0.26	21.82	21.28	21.78	8,588,900
19 Jun 12	21.74000 +0.31	22.00	21.40	21.43	7,768,600
18 Jun 12	21.43000 -0.31	21.72	21.38	21.54	6,394,000
15 Jun 12	21.74000 -0.06	21.81	21.42	21.76	5,714,300
14 Jun 12	21.80000 -0.07	21.99	21.58	21.84	4,534,300
13 Jun 12	21.87000 -0.30	22.17	21.74	22.04	8,588,100
12 Jun 12	22.17000 +0.25	22.20	21.68	21.92	6,100,200
11 Jun 12	21.92000 -0.13	22.30	21.90	22.28	6,050,800
08 Jun 12	22.05000 +0.20	22.09	21.50	21.85	4,258,600
07 Jun 12	21.85000 +0.02	22.38	21.76	22.11	5,951,200
06 Jun 12	21.83000 +0.58	21.94	21.34	21.43	6,122,700
05 Jun 12	21.25000 +0.14	21.47	20.97	20.98	5,645,900
04 Jun 12	21.11000 -0.90	22.04	20.66	22.01	15,419,800
01 Jun 12	22.01000 -0.19	23.34	21.45	21.65	29,615,400
31 May 12	22.20000 -0.17	22.41	22.00	22.26	6,009,300
30 May 12	22.37000 -0.48	22.50	21.98	22.50	7,369,500
29 May 12	22.85000 +0.41	22.93	22.59	22.62	9,790,400
25 May 12	22.44000 +0.40	22.46	22.00	22.04	5,662,000
24 May 12	22.04000 -0.09	22.13	21.82	21.98	5,093,400
23 May 12	22.13000 +0.63	22.20	21.32	21.33	8,340,500
22 May 12	21.50000 -0.04	21.90	21.34	21.71	7,021,500
21 May 12	21.54000 +0.36	21.68	21.26	21.34	6,295,900
18 May 12	21.18000 -0.43	21.69	21.09	21.54	7,532,600
17 May 12	21.61000 -0.30	22.27	21.55	21.94	12,132,600
16 May 12	21.91000 +0.49	22.62	21.85	22.05	13,640,200
15 May 12	21.42000 -0.21	21.83	21.34	21.57	7,410,500
14 May 12	21.63000 -0.37	21.97	21.60	21.75	9,665,400
11 May 12	22.00000 -0.37	22.53	21.98	22.00	8,045,700
10 May 12	22.37000 -0.07	22.89	22.33	22.69	7,235,100
09 May 12	22.44000 +0.21	22.80	21.85	21.88	9,812,900
08 May 12	22.23000 -0.18	22.35	21.87	22.25	9,317,900
07 May 12	22.41000 +0.05	22.50	21.85	21.87	7,853,500
04 May 12	22.36000 -0.01	22.41	21.82	22.20	14,830,800
03 May 12	22.37000 -0.56	23.19	22.19	23.13	22,816,800
02 May 12	22.93000 -0.38	23.25	22.63	23.19	14,476,300
01 May 12	23.31000 +0.31	23.48	22.60	23.04	10,151,600
30 Apr 12	23.00000 -0.53	23.49	22.80	23.38	8,279,100
27 Apr 12	23.53000 -0.19	24.09	23.34	23.81	10,495,300
26 Apr 12	23.72000 +0.41	23.75	23.16	23.16	8,132,600
25 Apr 12	23.31000 +0.42	23.36	22.89	23.15	5,548,200
24 Apr 12	22.89000 -0.06	23.40	22.88	23.02	8,679,500
23 Apr 12	22.95000 -0.65	23.30	22.90	23.17	16,187,700
20 Apr 12	23.60000 -0.41	24.06	23.52	24.06	12,948,000
19 Apr 12	24.01000 -0.14	24.87	23.87	24.09	11,206,800
18 Apr 12	24.15000 +0.11	24.29	23.75	23.87	6,253,300
17 Apr 12	24.04000 +0.62	24.54	23.55	23.59	10,256,900
16 Apr 12	23.42000 -0.38	23.93	23.35	23.78	7,528,500
13 Apr 12	23.80000 -0.50	24.29	23.62	24.22	7,310,900
12 Apr 12	24.30000 +0.27	24.49	24.00	24.05	5,041,800
11 Apr 12	24.03000 +0.32	24.28	23.82	23.84	9,260,900
10 Apr 12	23.71000 -0.49	24.14	23.29	24.11	11,856,100
09 Apr 12	24.20000 -0.61	24.40	24.03	24.22	7,242,200
05 Apr 12	24.81000 -0.29	25.18	24.61	24.99	8,211,300
04 Apr 12	25.10000 -0.44	25.40	24.90	25.10	9,785,500
03 Apr 12	25.54000 -1.22	27.03	25.27	26.64	26,410,400
02 Apr 12	26.76000 +1.11	26.91	25.98	26.03	14,465,300
30 Mar 12	25.65000 +0.34	25.78	25.11	25.49	6,035,000
29 Mar 12	25.31000 +0.16	25.37	24.94	25.02	6,433,300
28 Mar 12	25.15000 -0.20	25.48	25.02	25.41	5,162,000
27 Mar 12	25.35000 -0.23	25.85	25.34	25.42	6,632,500
26 Mar 12	25.58000 +0.41	25.63	25.14	25.23	7,957,700
23 Mar 12	25.17000 +0.12	25.32	24.77	25.04	5,802,800
22 Mar 12	25.05000 -0.24	25.26	24.87	25.01	5,605,800
21 Mar 12	25.29000 +0.20	25.49	25.10	25.17	6,122,800
20 Mar 12	25.09000 -0.30	25.42	24.60	25.10	10,819,300
19 Mar 12	25.39000 -0.18	25.70	25.24	25.50	5,462,700
16 Mar 12	25.57000 -0.48	26.07	25.26	26.07	11,752,400
15 Mar 12	26.05000 -0.27	26.58	25.88	26.37	10,133,700
14 Mar 12	26.32000 +0.25	26.59	26.00	26.13	9,082,600
13 Mar 12	26.07000 +0.68	26.10	25.33	25.48	8,361,200
12 Mar 12	25.39000 -0.23	25.71	25.15	25.62	4,006,300
09 Mar 12	25.62000 +0.17	25.82	25.39	25.70	6,323,600
08 Mar 12	25.45010 +0.57	25.59	25.10	25.37	8,646,700
07 Mar 12	24.88000 +0.30	25.21	24.75	24.75	6,888,800
06 Mar 12	24.58000 -1.42	25.34	24.38	25.31	19,071,300
05 Mar 12	26.00000 -0.45	26.40	25.80	26.27	7,650,500
02 Mar 12	26.45000 -0.02	26.75	26.36	26.55	8,465,700
01 Mar 12	26.47000 +0.45	26.80	26.15	26.19	8,893,300
29 Feb 12	26.02000 -0.12	26.55	25.92	26.07	12,018,900
28 Feb 12	26.14000 -0.32	26.53	26.10	26.49	7,547,000
27 Feb 12	26.46000 +0.39	26.55	25.57	26.07	8,600,900
24 Feb 12	26.07000 -0.72	26.95	26.06	26.90	9,404,600
23 Feb 12	26.79000 +0.24	27.26	26.26	26.69	10,300,900
22 Feb 12	26.55000 -0.51	27.13	26.53	27.08	10,693,300
21 Feb 12	27.06000 -0.28	27.55	26.99	27.30	8,593,200
17 Feb 12	27.34000 +0.17	27.68	27.01	27.17	17,603,600
16 Feb 12	27.17000 +2.24	27.26	25.27	25.29	35,313,600
15 Feb 12	24.93000 -0.47	25.75	24.90	25.73	13,329,000
14 Feb 12	25.40000 +0.06	25.45	25.00	25.21	9,885,800
13 Feb 12	25.34000 -0.16	26.00	25.21	26.00	10,503,600
10 Feb 12	25.50000 -0.24	25.52	25.25	25.48	9,819,000
09 Feb 12	25.74000 -0.01	26.22	25.50	25.96	7,440,000
08 Feb 12	25.75000 -0.47	26.42	25.58	26.31	17,524,300
07 Feb 12	26.22000 -0.48	26.62	26.15	26.62	10,764,100
06 Feb 12	26.70000 +0.52	26.83	25.95	26.47	17,264,100
03 Feb 12	26.18000 +1.87	26.44	24.79	25.00	25,528,100
02 Feb 12	24.31000 -0.06	24.69	24.30	24.65	6,670,900
01 Feb 12	24.37000 +0.35	24.58	24.07	24.33	13,337,500
31 Jan 12	24.02000 -0.21	24.59	23.95	24.53	9,190,800
30 Jan 12	24.23000 -0.14	24.57	23.95	24.06	6,319,800
27 Jan 12	24.37000 -0.35	24.54	23.33	23.80	14,784,100
26 Jan 12	24.72000 -0.20	25.50	24.60	25.10	11,585,300
25 Jan 12	24.92000 +0.13	25.01	24.38	24.89	13,441,000
24 Jan 12	24.79000 -0.13	24.93	24.50	24.84	8,350,000
23 Jan 12	24.92000 -0.08	25.25	24.79	25.14	8,923,500
20 Jan 12	25.00000 +0.18	25.11	24.84	24.93	9,896,400
19 Jan 12	24.82000 +0.31	24.98	24.45	24.69	15,222,800
18 Jan 12	24.51000 +0.31	24.58	24.02	24.27	8,919,200
17 Jan 12	24.20000 -0.09	24.68	24.17	24.60	9,385,800
13 Jan 12	24.29000 -0.38	24.65	23.91	24.27	12,963,100
12 Jan 12	24.67000 +0.20	24.82	23.76	24.35	16,750,800
11 Jan 12	24.47000 +1.23	24.64	23.34	23.37	21,947,000
10 Jan 12	23.24000 +0.40	23.40	22.77	23.22	13,538,300
09 Jan 12	22.84000 -0.08	23.43	22.70	23.20	12,084,500
06 Jan 12	22.92000 +0.75	23.03	22.24	22.26	18,234,500
05 Jan 12	22.17000 +1.02	22.29	20.96	21.10	17,880,600
04 Jan 12	21.15000 +0.10	21.37	20.75	21.05	7,856,700
03 Jan 12	21.05000 +0.78	21.18	20.75	20.83	9,321,300
30 Dec 11	20.27000 +0.06	20.37	20.05	20.12	6,971,400
29 Dec 11	20.21000 +0.35	20.25	19.71	19.85	6,891,400
28 Dec 11	19.86000 -0.23	20.13	19.76	20.08	7,116,200
27 Dec 11	20.09000 -0.41	20.43	20.08	20.43	5,866,200
23 Dec 11	20.50000 -0.20	20.89	20.45	20.81	6,480,600
22 Dec 11	20.70000 +0.38	20.85	20.17	20.25	7,287,200
21 Dec 11	20.32000 +0.63	20.43	19.58	19.74	13,054,600
20 Dec 11	19.69000 +0.64	19.90	19.35	19.42	13,952,500
19 Dec 11	19.05000 -1.10	20.23	19.00	20.12	15,608,900
16 Dec 11	20.15000 +0.05	20.52	19.97	20.16	9,109,900
15 Dec 11	20.10000 +0.63	20.22	19.51	19.76	10,152,400
14 Dec 11	19.47000 -0.64	20.01	19.42	19.95	15,053,700
13 Dec 11	20.11000 -0.69	21.00	19.95	20.96	12,647,100
12 Dec 11	20.80000 -0.35	20.90	20.56	20.66	6,281,600
09 Dec 11	21.15000 +0.17	21.40	21.06	21.09	6,491,100
08 Dec 11	20.98000 -0.96	21.76	20.85	21.76	11,508,500
07 Dec 11	21.94000 +0.26	22.11	21.48	21.62	9,194,700
06 Dec 11	21.68000 +0.09	21.88	21.28	21.60	10,668,900
05 Dec 11	21.59000 +0.31	21.99	21.43	21.52	9,808,700
02 Dec 11	21.28000 +0.32	21.73	21.13	21.35	9,781,200
01 Dec 11	20.96000 -0.33	21.77	20.93	21.24	12,128,500
30 Nov 11	21.29000 +0.98	21.31	20.94	21.02	11,147,700
29 Nov 11	20.31000 -0.43	20.85	20.30	20.73	7,665,000
28 Nov 11	20.74000 +0.40	21.43	20.65	20.95	8,959,100
25 Nov 11	20.34000 +0.10	20.71	20.21	20.22	2,757,600
23 Nov 11	20.24000 -0.49	20.69	20.06	20.48	9,594,500
22 Nov 11	20.73000 -0.32	21.12	20.70	20.92	7,288,600
21 Nov 11	21.05000 -0.63	21.18	20.54	21.10	11,757,900
18 Nov 11	21.68000 -0.11	22.18	21.62	22.01	6,592,500
17 Nov 11	21.79000 -0.86	22.75	21.56	22.72	12,692,700
16 Nov 11	22.65000 -0.70	23.35	22.62	23.24	9,297,200
15 Nov 11	23.35000 +0.36	23.53	22.60	22.81	13,867,200
14 Nov 11	22.99000 +0.48	23.29	22.51	22.56	13,433,300
11 Nov 11	22.51000 -0.19	23.10	22.22	22.95	15,438,300
10 Nov 11	22.70000 +0.39	22.85	21.93	22.44	15,866,600
09 Nov 11	22.31000 -2.73	23.57	22.15	23.07	32,911,600
08 Nov 11	25.04000 +1.03	25.17	23.98	24.20	19,891,800
07 Nov 11	24.01000 +0.40	24.15	23.52	23.93	9,802,800
04 Nov 11	23.61000 -0.42	23.92	23.31	23.89	9,452,000
03 Nov 11	24.03000 +0.83	24.11	22.76	23.82	19,953,000
02 Nov 11	23.20000 -0.13	23.73	22.92	23.70	14,355,800
01 Nov 11	23.33000 -2.52	24.90	23.25	24.82	25,365,200
31 Oct 11	25.85000 -0.60	26.16	25.61	25.92	8,853,600
28 Oct 11	26.45000 +0.39	26.55	26.00	26.22	10,718,700
27 Oct 11	26.06000 +1.07	26.47	25.20	25.87	18,428,600
26 Oct 11	24.99000 +0.13	25.28	24.69	25.02	17,497,500
25 Oct 11	24.86000 -0.12	25.19	24.16	24.86	11,384,500
24 Oct 11	24.98000 +0.63	25.24	24.25	24.28	13,534,100
21 Oct 11	24.35000 +1.39	24.38	23.20	23.40	12,352,500
20 Oct 11	22.96000 -0.13	23.18	22.51	23.02	9,488,400
19 Oct 11	23.09000 -0.45	23.55	22.96	23.52	7,600,700
18 Oct 11	23.54000 +0.36	23.87	22.77	23.19	14,135,700
17 Oct 11	23.18000 -0.98	24.19	23.15	24.17	8,633,400
14 Oct 11	24.16000 +1.01	24.16	23.36	23.68	14,753,200
13 Oct 11	23.15000 -0.26	23.38	22.50	23.38	9,858,600
12 Oct 11	23.41000 +0.91	23.97	22.86	22.94	17,303,900
11 Oct 11	22.50000 -0.12	22.69	22.28	22.43	10,258,300
10 Oct 11	22.62000 +0.61	22.97	22.36	22.51	11,291,700
07 Oct 11	22.01000 -0.34	22.93	21.82	22.58	14,476,800
06 Oct 11	22.35000 +0.08	22.60	21.75	22.30	13,553,000
05 Oct 11	22.27000 +0.85	22.29	20.76	21.33	17,155,800
04 Oct 11	21.42000 +1.69	21.46	19.05	19.45	23,800,000
03 Oct 11	19.73000 -0.45	20.90	19.65	20.13	13,950,700
30 Sep 11	20.18000 -0.58	20.50	20.10	20.44	10,151,100
29 Sep 11	20.76000 +0.35	20.97	20.11	20.72	10,781,000
28 Sep 11	20.41000 -0.78	21.44	20.37	21.20	10,120,900
27 Sep 11	21.19000 +0.11	21.83	21.08	21.60	11,170,900
26 Sep 11	21.08000 +0.08	21.44	20.53	21.32	8,503,500
23 Sep 11	21.00000 +0.76	21.28	19.77	19.77	13,722,000
22 Sep 11	20.24000 -1.04	20.99	20.04	20.59	17,284,200
21 Sep 11	21.28000 -1.15	22.70	21.22	22.39	9,850,700
20 Sep 11	22.43000 -0.62	23.10	22.42	23.05	9,507,100
19 Sep 11	23.05000 +0.44	23.17	22.05	22.15	14,082,400
16 Sep 11	22.61000 -0.09	22.77	22.34	22.68	7,932,400
15 Sep 11	22.70000 +0.52	22.79	22.15	22.59	8,039,200
14 Sep 11	22.18000 +0.18	22.49	21.62	22.22	11,623,100
13 Sep 11	22.00000 +0.13	22.33	21.50	21.87	11,189,600
12 Sep 11	21.87000 +0.11	21.95	21.00	21.38	9,325,700
09 Sep 11	21.76000 -0.72	22.45	21.47	22.36	11,920,600
08 Sep 11	22.48000 -0.38	23.13	22.24	22.79	11,782,500
07 Sep 11	22.86000 +1.42	23.04	21.82	21.82	13,412,200
06 Sep 11	21.44000 -0.63	21.58	20.88	21.36	14,282,500
02 Sep 11	22.07000 -0.96	22.55	21.73	22.41	14,086,700
01 Sep 11	23.03000 -1.00	24.25	22.91	24.09	16,926,200
31 Aug 11	24.03000 +0.45	24.49	23.83	23.87	12,329,600
30 Aug 11	23.58000 -0.21	23.74	23.05	23.46	8,142,900
29 Aug 11	23.79000 +0.92	23.96	23.27	23.30	10,642,100
26 Aug 11	22.87000 +0.57	23.08	21.80	22.20	10,278,000
25 Aug 11	22.30000 -0.07	22.74	22.10	22.49	11,099,900
24 Aug 11	22.37000 +0.31	22.39	21.57	21.89	14,527,400
23 Aug 11	22.06000 +0.35	22.06	21.21	21.78	20,007,100
22 Aug 11	21.71000 -0.45	22.72	21.18	22.54	27,158,700
19 Aug 11	22.16000 -1.44	23.44	21.71	23.25	34,432,900
18 Aug 11	23.60000 -1.34	24.08	23.27	23.99	15,853,700
17 Aug 11	24.94000 -0.89	26.09	24.90	26.00	12,062,000
16 Aug 11	25.83000 -0.59	26.69	25.69	26.22	10,145,500
15 Aug 11	26.42000 +0.67	26.54	25.79	26.03	12,994,800
12 Aug 11	25.75000 -0.06	26.50	25.49	26.30	18,861,500
11 Aug 11	25.81000 +1.89	26.17	24.11	24.11	25,179,600
10 Aug 11	23.92000 -1.62	25.00	23.83	24.66	20,642,400
09 Aug 11	25.54000 +0.97	25.56	24.00	25.09	26,704,600
08 Aug 11	24.57000 -1.74	25.35	23.79	24.61	32,608,700
05 Aug 11	26.31000 +0.32	26.46	24.49	26.07	34,926,100
04 Aug 11	25.99000 -1.18	27.20	25.71	27.16	38,839,500
03 Aug 11	27.17000 +0.12	27.17	26.13	27.03	15,790,400
02 Aug 11	27.05000 -1.02	28.09	27.02	27.75	18,222,000
01 Aug 11	28.07000 +0.39	28.88	27.70	28.88	12,825,600
29 Jul 11	27.68000 -0.42	28.10	27.31	27.62	12,182,900
28 Jul 11	28.10000 -0.04	28.90	28.02	28.22	11,029,000
27 Jul 11	28.14000 -0.95	29.00	28.03	28.90	14,552,900
26 Jul 11	29.09000 -0.41	29.70	28.96	29.67	9,268,400
25 Jul 11	29.50000 -0.60	29.84	29.39	29.53	8,690,700
22 Jul 11	30.10000 +0.14	30.29	29.88	29.97	7,820,100
21 Jul 11	29.96000 +0.72	30.02	29.16	29.39	12,231,600
20 Jul 11	29.24000 -0.09	29.48	29.05	29.45	6,997,900
19 Jul 11	29.33000 +0.23	29.49	28.76	29.20	10,283,400
18 Jul 11	29.10000 -0.66	29.65	28.62	29.57	13,850,000
15 Jul 11	29.76000 -0.34	30.62	29.51	30.39	10,400,000
14 Jul 11	30.10000 -0.65	30.97	30.03	30.85	10,800,200
13 Jul 11	30.75000 +0.07	31.30	30.61	30.87	8,093,200
12 Jul 11	30.68000 -0.07	30.94	30.02	30.24	10,536,600
11 Jul 11	30.75000 -0.83	31.20	30.55	30.98	8,376,600
08 Jul 11	31.58000 -0.22	31.70	31.16	31.25	9,872,100
07 Jul 11	31.80000 +0.61	32.08	31.65	31.79	13,339,400
06 Jul 11	31.19000 +0.33	31.68	31.09	31.37	14,223,700
05 Jul 11	30.86000 +0.28	31.36	30.58	30.87	8,836,900
01 Jul 11	30.58000 +0.22	30.86	29.92	30.35	18,098,400
30 Jun 11	30.36000 +0.06	30.56	30.22	30.30	18,645,700
29 Jun 11	30.30000 -0.20	30.79	30.25	30.79	12,716,100
28 Jun 11	30.50000 +0.24	30.79	30.18	30.21	12,698,300
27 Jun 11	30.26000 +0.34	30.46	29.60	29.79	15,348,000
24 Jun 11	29.92000 -0.22	30.30	29.66	30.15	50,062,300
23 Jun 11	30.14000 +0.17	30.20	29.32	29.53	13,780,400
22 Jun 11	29.97000 +0.38	30.18	29.50	29.62	15,520,300
21 Jun 11	29.59000 +0.07	30.00	29.43	29.51	12,648,300
20 Jun 11	29.52000 +0.52	29.59	28.77	28.87	9,038,000
17 Jun 11	29.00000 +0.41	29.06	28.57	28.73	16,732,300
16 Jun 11	28.59000 -0.36	28.99	28.17	28.70	14,079,400
15 Jun 11	28.95000 -0.16	29.11	28.64	28.77	11,669,900
14 Jun 11	29.11000 +0.52	29.49	28.86	28.92	10,948,400
13 Jun 11	28.59000 -0.26	29.08	28.29	28.90	9,791,900
10 Jun 11	28.85000 -0.60	29.30	28.65	29.30	11,734,000
09 Jun 11	29.45000 +0.59	29.58	28.91	29.20	13,593,600
08 Jun 11	28.86000 +0.08	29.34	28.40	28.52	16,534,000
07 Jun 11	28.78000 +0.22	29.04	28.39	28.89	15,237,900
06 Jun 11	28.56000 -0.56	29.41	28.55	29.02	13,416,100
03 Jun 11	29.12000 -0.48	29.56	28.90	29.28	21,968,400
02 Jun 11	29.60000 -0.63	30.56	29.40	30.33	22,440,900
01 Jun 11	30.23000 -1.58	31.70	30.15	31.70	19,134,400
31 May 11	31.81000 +0.53	31.87	31.13	31.44	22,938,900
27 May 11	31.28000 +0.60	31.48	30.59	30.77	9,114,200
26 May 11	30.68000 -0.59	31.10	30.52	31.08	12,244,400
25 May 11	31.27000 +0.44	31.38	30.50	30.56	14,390,800
24 May 11	30.83000 -0.13	31.20	30.50	31.13	8,779,100
23 May 11	30.96000 -0.22	31.16	30.50	30.68	8,971,700
20 May 11	31.18000 -0.29	31.50	31.10	31.36	7,224,100
19 May 11	31.47000 -0.05	31.79	31.31	31.53	9,575,300
18 May 11	31.52000 +0.42	31.62	31.00	31.07	9,949,400
17 May 11	31.10000 +0.00	31.38	30.83	31.06	11,191,200
16 May 11	31.10000 +0.03	31.50	31.08	31.25	7,291,700
13 May 11	31.07000 -0.35	31.54	30.85	31.46	10,837,200
12 May 11	31.42000 +0.12	31.60	30.93	31.07	14,128,200
11 May 11	31.30000 -0.31	31.86	31.11	31.57	9,073,300
10 May 11	31.61000 +0.22	31.64	31.33	31.47	7,841,900
09 May 11	31.39000 -0.52	32.06	31.36	31.74	10,716,400
06 May 11	31.91000 -0.11	32.60	31.84	32.50	12,801,800
05 May 11	32.02000 -1.02	32.68	31.49	32.06	26,623,400
04 May 11	33.04000 +0.05	33.47	32.71	33.16	20,492,000
03 May 11	32.99000 +0.81	33.20	32.36	32.38	29,894,800
02 May 11	32.18000 +0.09	32.50	31.92	32.41	11,014,500
29 Apr 11	32.09000 +0.18	32.58	31.91	31.99	13,774,600
28 Apr 11	31.91000 +0.13	32.10	31.48	31.76	15,810,100
27 Apr 11	31.78000 +0.51	31.79	31.28	31.47	14,945,600
26 Apr 11	31.27000 +0.13	31.51	30.96	31.39	15,700,000
25 Apr 11	31.14000 +0.19	31.19	30.32	31.00	15,442,500
21 Apr 11	30.95000 +1.02	31.00	30.01	30.05	18,920,800
20 Apr 11	29.93000 +0.34	30.38	29.42	29.76	22,038,100
19 Apr 11	29.59000 -0.38	29.91	29.17	29.81	19,914,800
18 Apr 11	29.97000 -0.27	30.34	29.90	30.06	12,745,600
15 Apr 11	30.24000 -0.34	30.72	30.18	30.59	9,882,800
14 Apr 11	30.58000 -0.28	30.86	30.35	30.65	9,044,800
13 Apr 11	30.86000 -0.29	31.32	30.59	31.23	13,781,100
12 Apr 11	31.15000 +0.38	31.34	30.10	30.40	19,648,600
11 Apr 11	30.77000 -0.75	31.45	30.55	31.34	15,179,100
08 Apr 11	31.52000 -0.79	32.75	31.33	32.40	16,057,700
07 Apr 11	32.31000 -0.56	32.84	32.07	32.84	11,242,400
06 Apr 11	32.87000 +0.00	33.28	32.52	33.00	8,160,100
05 Apr 11	32.87000 +0.48	32.87	32.10	32.32	10,106,900
04 Apr 11	32.39000 -0.02	32.72	32.20	32.50	12,331,400
01 Apr 11	32.41000 +1.38	32.63	30.84	31.39	29,883,100
31 Mar 11	31.03000 -0.52	31.55	31.00	31.40	8,976,600
30 Mar 11	31.55000 +0.45	31.64	31.04	31.16	7,657,000
29 Mar 11	31.10000 +0.25	31.17	30.68	30.93	9,756,700
28 Mar 11	30.85000 -0.62	31.58	30.85	31.58	10,302,600
25 Mar 11	31.47000 +0.08	31.70	31.09	31.49	15,242,300
24 Mar 11	31.39000 +0.23	31.60	31.24	31.32	15,743,100
23 Mar 11	31.16000 +0.42	31.28	30.20	30.60	23,016,000
22 Mar 11	30.74000 -0.54	31.35	30.51	31.28	16,982,100
21 Mar 11	31.28000 -0.57	32.30	31.23	32.24	13,196,500
18 Mar 11	31.85000 +0.41	31.95	31.42	31.74	9,861,200
17 Mar 11	31.44000 -0.34	32.39	31.33	32.18	11,025,600
16 Mar 11	31.78000 -0.57	32.53	31.40	32.42	14,148,900
15 Mar 11	32.35000 +0.76	32.49	30.65	30.98	21,471,300
14 Mar 11	31.59000 -0.34	32.30	31.43	32.14	9,976,500
11 Mar 11	31.93000 +0.51	32.06	31.24	31.25	14,024,000
10 Mar 11	31.42000 -0.83	31.78	30.95	31.47	38,333,600
09 Mar 11	32.25000 -0.47	32.76	32.10	32.74	11,225,600
08 Mar 11	32.72000 +1.02	32.82	31.69	31.74	14,509,400
07 Mar 11	31.70000 -0.69	32.50	31.52	32.35	15,077,100
04 Mar 11	32.39000 -0.64	33.08	32.01	33.07	24,240,900
03 Mar 11	33.03000 +0.15	33.17	32.65	33.03	17,614,800
02 Mar 11	32.88000 -0.07	33.17	32.59	32.90	14,306,700
01 Mar 11	32.95000 -0.58	33.75	32.43	33.69	27,321,600
28 Feb 11	33.53000 +0.28	33.74	32.86	33.49	15,886,400
25 Feb 11	33.25000 +0.23	34.20	33.05	33.67	29,017,800
24 Feb 11	33.02000 -1.57	35.00	32.05	34.90	63,562,800
23 Feb 11	34.59000 -1.18	35.94	33.80	35.85	28,192,500
22 Feb 11	35.77000 -0.74	36.15	35.45	35.86	13,937,400
18 Feb 11	36.51000 +0.14	36.76	36.38	36.42	6,815,800
17 Feb 11	36.37000 -0.38	36.70	36.30	36.55	7,463,000
16 Feb 11	36.75000 +0.64	36.84	36.02	36.11	8,680,900
15 Feb 11	36.11000 -0.18	36.41	35.80	36.19	10,336,500
14 Feb 11	36.29000 -0.16	36.56	35.47	36.55	7,121,200
11 Feb 11	36.45000 +0.57	36.57	35.55	35.76	13,508,300
10 Feb 11	35.88000 -0.53	36.64	35.52	36.17	11,542,400
09 Feb 11	36.41000 -0.48	36.91	36.28	36.82	6,399,300
08 Feb 11	36.89000 +0.19	37.05	36.40	36.97	6,243,000
07 Feb 11	36.70000 +0.11	37.09	36.61	36.95	7,328,800
04 Feb 11	36.59000 +0.53	36.73	35.89	36.25	11,115,000
03 Feb 11	36.06000 +0.38	36.06	35.13	35.97	19,350,000
02 Feb 11	35.68000 -0.77	36.56	35.58	36.46	17,434,700
01 Feb 11	36.45000 -0.04	37.23	36.13	36.93	28,091,600
31 Jan 11	36.49000 -0.11	37.05	35.89	36.89	13,954,800
28 Jan 11	36.60000 -2.07	38.02	36.01	38.00	37,134,600
27 Jan 11	38.67000 +0.78	38.95	38.03	38.20	13,950,000
26 Jan 11	37.89000 -0.51	38.91	37.86	38.75	11,534,600
25 Jan 11	38.40000 +0.76	38.49	37.71	37.85	12,318,700
24 Jan 11	37.64000 +0.40	37.86	37.03	37.71	12,202,800
21 Jan 11	37.24000 +0.06	37.85	36.82	37.33	9,548,500
20 Jan 11	37.18000 -0.22	37.29	36.27	37.11	15,844,900
19 Jan 11	37.40000 -0.63	37.93	37.26	37.78	12,667,700
18 Jan 11	38.03000 -0.17	38.33	37.32	38.05	8,918,200
14 Jan 11	38.20000 -0.07	38.47	38.04	38.18	5,894,200
13 Jan 11	38.27000 -0.35	38.71	38.11	38.66	11,358,300
12 Jan 11	38.62000 -0.13	39.37	38.37	38.95	16,773,900
11 Jan 11	38.75000 +0.19	39.43	38.51	38.66	14,856,500
10 Jan 11	38.56000 -0.42	39.36	38.44	39.34	18,341,600
07 Jan 11	38.98000 +0.08	39.33	38.51	38.84	19,901,100
06 Jan 11	38.90000 +0.83	39.48	38.07	38.24	38,556,900
05 Jan 11	38.07000 +0.17	38.30	37.47	37.47	22,503,900
04 Jan 11	37.90000 +0.84	37.99	36.68	37.10	32,363,400
03 Jan 11	37.06000 +0.20	38.00	37.03	37.32	24,874,900
31 Dec 10	36.86000 +0.04	36.96	36.57	36.84	6,163,900
30 Dec 10	36.82000 +0.80	36.98	36.02	36.10	16,980,800
29 Dec 10	36.02000 +0.70	36.30	35.25	35.47	20,960,800
28 Dec 10	35.32000 +0.72	35.67	35.07	35.38	23,489,000
27 Dec 10	34.60000 -0.21	34.89	34.19	34.41	7,368,300
23 Dec 10	34.81000 -0.11	35.52	34.62	34.67	20,529,200
22 Dec 10	34.92000 +1.07	34.95	33.53	33.72	20,935,100
21 Dec 10	33.85000 +0.09	33.94	33.72	33.86	9,012,400
20 Dec 10	33.76000 -0.24	34.05	33.74	33.91	12,476,400
17 Dec 10	34.00000 +0.39	34.00	33.19	33.53	35,681,600
16 Dec 10	33.61000 +0.00	33.86	33.56	33.57	9,885,700
15 Dec 10	33.61000 -0.28	34.01	33.61	33.81	10,182,700
14 Dec 10	33.89000 +0.09	33.92	33.45	33.73	15,165,600
13 Dec 10	33.80000 -0.01	34.05	33.70	33.96	11,029,300
10 Dec 10	33.81000 +0.07	33.99	33.53	33.85	11,741,700
09 Dec 10	33.74000 -0.71	34.43	33.62	34.36	18,402,200
08 Dec 10	34.45000 -0.23	34.73	34.33	34.61	12,603,900
07 Dec 10	34.68000 +0.20	34.89	34.46	34.75	20,823,000
06 Dec 10	34.48000 -0.07	34.78	34.41	34.48	11,676,500
03 Dec 10	34.55000 -0.13	34.60	33.97	34.55	19,395,200
02 Dec 10	34.68000 -0.10	34.98	34.51	34.92	23,196,100
01 Dec 10	34.78000 +0.58	34.95	34.42	34.65	34,633,200
30 Nov 10	34.20000 +0.40	34.25	33.36	33.53	57,476,900
29 Nov 10	33.80000 +0.00	33.81	33.07	33.80	27,776,900
26 Nov 10	33.80000 +0.32	33.81	33.21	33.41	12,301,200
24 Nov 10	33.48000 +0.23	33.80	33.22	33.73	26,138,000
23 Nov 10	33.25000 -0.83	33.99	33.19	33.95	31,170,200
22 Nov 10	34.08000 -0.18	34.48	33.81	34.20	36,650,600
19 Nov 10	34.26000 +0.07	34.50	33.11	34.15	107,842,000
18 Nov 10	34.19000 +0.00	35.99	33.89	35.00	457,044,288

General Motors Co

Date	Close $	High $	Low $	Open $	Vol
20 Oct 26	77.09000 -5.66	78.97	75.07	77.22	24,605,734
19 Oct 26	82.75000 -1.21	83.82	82.34	83.72	7,976,308
16 Oct 26	83.96000 +0.30	85.79	83.44	84.76	7,419,840
15 Oct 26	83.66000 +0.61	84.16	82.76	83.70	5,708,824
14 Oct 26	83.05000 -0.95	83.49	82.02	83.18	6,089,446
13 Oct 26	84.00000 +1.63	84.59	82.49	82.88	6,204,662
12 Oct 26	82.37000 -0.36	82.96	82.21	82.65	5,474,080
09 Oct 26	82.73000 +0.48	82.88	81.71	82.41	6,589,223
08 Oct 26	82.25000 +1.26	82.48	80.11	80.30	4,889,348
07 Oct 26	80.99000 -1.02	81.72	80.63	81.46	6,241,714
06 Oct 26	82.01000 +1.78	82.15	80.69	81.43	5,179,250
05 Oct 26	80.23000 +1.96	80.96	78.66	78.99	6,248,716
02 Oct 26	78.27000 -1.04	79.89	77.96	79.89	9,074,600
01 Oct 26	79.31000 +2.31	79.36	76.44	76.50	8,189,237
30 Sep 26	77.00000 -3.47	80.77	76.91	80.66	9,757,812
29 Sep 26	80.47000 -0.17	81.10	79.57	80.77	6,043,946
28 Sep 26	80.64000 -1.99	82.69	80.43	81.90	8,045,193
25 Sep 26	82.63000 +2.06	83.50	80.88	80.94	7,222,753
24 Sep 26	80.57000 -3.20	83.70	80.04	83.36	7,936,246
23 Sep 26	83.77000 +0.32	84.57	82.76	83.05	4,730,304
22 Sep 26	83.45000 -0.50	85.20	82.95	84.85	6,232,948
21 Sep 26	83.95000 +1.75	84.88	82.20	82.38	7,778,869
18 Sep 26	82.20000 -4.42	86.49	81.39	86.16	20,581,724
17 Sep 26	86.62000 +2.33	87.86	86.15	86.19	8,011,884
16 Sep 26	84.29000 -1.08	85.35	83.47	85.05	6,259,362
15 Sep 26	85.37000 -1.79	87.65	84.90	87.05	6,191,865
14 Sep 26	87.16000 +1.54	87.39	85.48	85.84	5,425,953
11 Sep 26	85.62000 -0.50	87.77	85.31	87.25	7,366,074
10 Sep 26	86.12000 +2.36	86.18	82.86	83.80	6,077,729
09 Sep 26	83.76000 -2.03	86.30	83.76	85.22	7,588,812
08 Sep 26	85.79000 -1.97	87.85	85.31	87.38	6,239,759
04 Sep 26	87.76000 +0.54	87.76	85.68	86.41	5,440,717
03 Sep 26	87.22000 +2.35	87.38	85.12	85.72	5,216,174
02 Sep 26	84.87000 -0.76	86.64	83.95	85.64	5,887,896
01 Sep 26	85.63000 -0.69	87.19	85.22	86.32	5,360,435
31 Aug 26	86.32000 +0.05	87.19	86.00	86.28	8,260,227
28 Aug 26	86.27000 +0.09	88.27	85.64	87.63	7,348,559
27 Aug 26	86.18000 -0.15	87.09	85.88	85.88	7,593,936
26 Aug 26	86.33000 +0.52	86.56	84.92	85.98	5,388,748
25 Aug 26	85.81000 -1.17	87.10	85.64	87.01	4,847,617
24 Aug 26	86.98000 -0.95	88.27	85.71	87.94	4,742,134
21 Aug 26	87.93000 +1.78	88.36	85.79	85.79	5,221,765
20 Aug 26	86.15000 +1.19	86.44	83.73	84.20	4,900,369
19 Aug 26	84.96000 +1.25	86.10	84.12	84.48	4,679,946
18 Aug 26	83.71000 -0.66	84.86	83.59	84.86	3,685,026
17 Aug 26	84.37000 -2.40	86.49	84.34	86.25	4,701,376
14 Aug 26	86.77000 +0.38	87.18	86.15	86.82	3,485,469
13 Aug 26	86.39000 -0.37	87.35	86.22	86.85	3,409,971
12 Aug 26	86.76000 -2.59	89.12	86.72	89.12	4,825,756
11 Aug 26	89.35000 +1.39	89.74	87.88	88.13	4,781,671
10 Aug 26	87.96000 +0.38	88.81	86.38	87.42	3,444,216
07 Aug 26	87.58000 +0.64	87.88	86.33	86.89	3,832,512
06 Aug 26	86.94000 -2.22	89.30	86.50	89.16	5,423,079
05 Aug 26	89.16000 +0.85	89.98	88.25	88.46	6,851,485
04 Aug 26	88.31000 +0.63	88.59	86.03	87.41	5,324,852
03 Aug 26	87.68000 -1.18	90.30	87.29	89.51	4,801,684
31 Jul 26	88.86000 +0.46	89.11	87.04	88.85	6,669,991
30 Jul 26	88.40000 -1.00	89.77	86.61	89.74	6,217,651
29 Jul 26	89.40000 -0.90	91.85	89.11	90.70	7,939,230
28 Jul 26	90.30000 +3.26	91.15	87.21	87.61	12,741,662
27 Jul 26	87.04000 +4.40	87.08	84.10	85.00	9,866,001
24 Jul 26	82.64000 +1.97	83.76	80.43	80.54	5,602,114
23 Jul 26	80.67000 -1.46	81.74	79.00	81.36	8,621,915
22 Jul 26	82.13000 +2.61	84.33	80.04	80.50	13,001,158
21 Jul 26	79.52000 +3.72	80.10	74.80	76.09	11,895,116
20 Jul 26	75.80000 -0.27	77.19	75.36	76.99	8,726,352
17 Jul 26	76.07000 -1.65	77.94	75.99	77.14	5,823,351
16 Jul 26	77.72000 +0.08	77.97	76.61	77.50	4,683,106
15 Jul 26	77.64000 +0.77	78.16	76.79	77.24	6,279,087
14 Jul 26	76.87000 +0.15	77.33	75.96	76.78	3,613,501
13 Jul 26	76.72000 -1.13	78.50	76.43	78.05	3,247,993
10 Jul 26	77.85000 +1.20	78.67	76.88	76.89	4,707,260
09 Jul 26	76.65000 +0.41	76.90	75.45	76.37	4,199,569
08 Jul 26	76.24000 +0.21	76.31	74.58	75.21	4,884,064
07 Jul 26	76.03000 -1.82	77.72	75.64	77.72	5,319,882
06 Jul 26	77.85000 +1.85	78.07	76.12	76.53	5,101,822
02 Jul 26	76.00000 +0.48	77.20	74.22	76.89	5,817,492
01 Jul 26	75.52000 -1.56	77.51	75.20	76.99	7,097,192
30 Jun 26	77.08000 -0.26	77.26	75.90	77.26	6,956,105
29 Jun 26	77.34000 -0.76	78.46	77.06	78.25	6,877,221
26 Jun 26	78.10000 -0.43	79.50	77.81	78.39	8,457,265
25 Jun 26	78.53000 -0.42	80.43	78.39	79.10	8,280,550
24 Jun 26	78.95000 +0.00	80.57	78.94	79.13	9,331,470
23 Jun 26	78.95000 -1.48	80.21	78.60	79.19	7,818,666
22 Jun 26	80.43000 +1.14	83.32	80.07	80.79	10,810,629
18 Jun 26	79.29000 -0.29	80.95	78.94	80.61	18,668,048
17 Jun 26	79.58000 -2.93	83.18	79.15	82.50	6,842,649
16 Jun 26	82.51000 -1.56	85.41	82.22	84.65	7,888,820
15 Jun 26	84.07000 +2.57	84.96	82.64	82.64	7,893,349
12 Jun 26	81.50000 +0.65	82.13	80.50	81.72	4,932,134
11 Jun 26	80.85000 +1.45	81.09	79.08	80.04	6,018,520
10 Jun 26	79.40000 -4.36	83.79	79.00	83.51	11,354,516
09 Jun 26	83.76000 -0.01	85.10	81.66	84.55	7,052,359
08 Jun 26	83.77000 +1.66	84.17	81.51	81.67	6,449,313
05 Jun 26	82.11000 -1.11	83.10	81.40	81.97	6,179,414
04 Jun 26	83.22000 +1.52	83.64	81.64	82.06	6,855,765
03 Jun 26	81.70000 -0.03	84.12	80.34	80.71	8,860,753
02 Jun 26	81.73000 -0.95	84.21	81.02	82.89	9,354,462
01 Jun 26	82.68000 -0.56	83.44	80.45	83.43	7,420,052
29 May 26	83.24000 -1.11	85.01	81.22	84.80	15,227,091
28 May 26	84.35000 +0.23	85.19	83.38	83.60	7,556,454
27 May 26	84.12000 +4.33	84.52	80.65	80.65	9,713,651
26 May 26	79.79000 +1.00	80.17	78.67	79.30	4,889,669
22 May 26	78.79000 +1.58	79.85	77.68	78.00	6,344,615
21 May 26	77.21000 +1.07	77.37	75.00	75.38	6,359,036
20 May 26	76.14000 +3.51	76.16	73.19	73.39	7,880,230
19 May 26	72.63000 -0.47	72.88	70.43	72.24	6,913,763
18 May 26	73.10000 -1.76	74.98	73.09	74.82	5,647,707
15 May 26	74.86000 -2.89	77.16	74.80	76.60	8,468,987
14 May 26	77.75000 +1.94	79.27	75.88	75.88	7,847,295
13 May 26	75.81000 -0.63	77.66	75.45	76.22	8,096,618
12 May 26	76.44000 +1.15	76.89	74.96	75.40	4,703,016
11 May 26	75.29000 -3.51	79.00	75.11	78.80	6,361,149
08 May 26	78.80000 +0.39	79.33	78.07	79.13	2,946,272
07 May 26	78.41000 -0.29	79.37	78.17	78.82	4,648,830
06 May 26	78.70000 +2.55	79.45	77.82	78.20	5,391,539
05 May 26	76.15000 +0.45	77.15	76.02	76.27	4,980,747
04 May 26	75.70000 -0.07	77.01	75.21	75.91	7,706,191
01 May 26	75.77000 -1.12	77.50	75.52	77.12	7,147,559
30 Apr 26	76.89000 +0.27	78.07	76.51	77.12	10,972,378
29 Apr 26	76.62000 -2.33	78.31	75.38	78.20	9,182,110
28 Apr 26	78.95000 +0.99	79.40	74.78	78.01	14,952,157
27 Apr 26	77.96000 -0.09	78.83	76.61	76.61	7,894,302
24 Apr 26	78.05000 -0.47	78.52	76.92	78.23	5,984,723
23 Apr 26	78.52000 -0.48	79.10	77.16	78.94	4,699,945
22 Apr 26	79.00000 -0.05	79.80	78.63	79.59	3,137,253
21 Apr 26	79.05000 -1.49	81.20	79.00	80.44	5,355,884
20 Apr 26	80.54000 -0.78	81.16	80.32	80.86	3,958,857
17 Apr 26	81.32000 +3.27	82.67	79.40	79.40	7,270,131
16 Apr 26	78.05000 +0.27	78.35	77.01	77.59	5,520,003
15 Apr 26	77.78000 -1.68	79.54	77.76	79.54	6,475,583
14 Apr 26	79.46000 +2.63	79.86	78.10	78.63	5,754,818
13 Apr 26	76.83000 +0.41	76.86	75.15	75.61	3,935,692
10 Apr 26	76.42000 -0.31	77.47	76.14	77.11	4,069,756
09 Apr 26	76.73000 -0.01	77.31	75.38	75.59	6,157,259
08 Apr 26	76.74000 +3.98	77.06	75.71	76.01	7,162,960
07 Apr 26	72.76000 -0.67	73.18	71.60	72.98	5,814,096
06 Apr 26	73.43000 +0.89	73.63	72.15	72.52	5,025,029
02 Apr 26	72.54000 -2.50	73.68	71.67	73.34	8,176,687
01 Apr 26	75.04000 +0.54	75.87	74.71	75.20	5,144,197
31 Mar 26	74.50000 +1.74	75.09	73.40	74.05	5,576,572
30 Mar 26	72.76000 -0.22	74.23	72.42	73.71	7,192,312
27 Mar 26	72.98000 -2.62	75.26	72.68	75.21	7,551,727
26 Mar 26	75.60000 -1.01	77.17	74.90	75.97	8,463,828
25 Mar 26	76.61000 +0.04	78.29	76.39	77.90	7,187,586
24 Mar 26	76.57000 +0.85	76.87	74.77	74.98	7,111,572
23 Mar 26	75.72000 +2.91	76.85	74.60	74.75	7,562,046
20 Mar 26	72.81000 -0.98	73.90	72.10	73.52	16,848,628
19 Mar 26	73.79000 +0.26	74.40	72.50	72.50	9,430,005
18 Mar 26	73.53000 -0.51	74.81	73.42	73.53	5,884,855
17 Mar 26	74.04000 +1.09	74.57	73.54	73.59	4,681,072
16 Mar 26	72.95000 +0.56	73.85	72.43	73.32	7,471,711
13 Mar 26	72.39000 -1.06	73.94	72.09	73.59	7,204,975
12 Mar 26	73.45000 -1.34	74.02	73.10	73.24	7,339,274
11 Mar 26	74.79000 -0.14	76.58	74.37	75.46	5,637,485
10 Mar 26	74.93000 +0.24	77.20	74.84	74.84	8,707,284
09 Mar 26	74.69000 -0.52	74.70	71.92	73.40	7,530,171
06 Mar 26	75.21000 -0.99	75.22	73.35	74.74	8,190,952
05 Mar 26	76.20000 -2.40	78.17	75.07	78.00	8,639,944
04 Mar 26	78.60000 +1.33	79.33	78.04	78.22	8,481,970
03 Mar 26	77.27000 -0.49	77.43	74.18	75.42	9,198,144
02 Mar 26	77.76000 -0.95	77.76	75.04	77.36	8,884,467
27 Feb 26	78.71000 -2.08	80.08	77.83	79.99	13,045,214
26 Feb 26	80.79000 -1.64	82.92	80.00	82.40	6,384,012
25 Feb 26	82.43000 +1.14	83.06	81.37	81.44	9,298,362
24 Feb 26	81.29000 +1.63	82.59	79.75	80.01	5,778,862
23 Feb 26	79.66000 -1.85	81.53	78.44	81.07	7,482,795
20 Feb 26	81.51000 +0.04	82.03	80.60	81.19	8,573,014
19 Feb 26	81.47000 -2.20	83.50	81.01	83.25	6,040,966
18 Feb 26	83.67000 +2.45	83.93	81.70	81.95	8,349,170
17 Feb 26	81.22000 +0.14	81.38	79.60	80.94	7,953,325
13 Feb 26	81.08000 +1.15	81.51	80.05	80.49	6,181,704
12 Feb 26	79.93000 +0.11	82.17	79.60	80.21	6,858,467
11 Feb 26	79.82000 -0.45	82.00	79.08	80.49	9,653,139
10 Feb 26	80.27000 -0.41	81.50	79.45	81.05	7,410,694
09 Feb 26	80.68000 -3.56	82.40	80.58	82.27	9,674,218
06 Feb 26	84.24000 +0.94	84.70	82.64	83.54	8,042,978
05 Feb 26	83.30000 -2.99	85.71	83.27	85.15	9,065,325
04 Feb 26	86.29000 +0.58	87.62	85.32	86.16	8,684,657
03 Feb 26	85.71000 +1.44	86.63	84.88	85.47	6,895,646
02 Feb 26	84.27000 +0.27	84.53	83.10	84.25	6,939,124
30 Jan 26	84.00000 -2.26	86.43	83.41	86.01	7,751,810
29 Jan 26	86.26000 +1.36	86.62	85.14	86.19	9,685,964
28 Jan 26	84.90000 -1.48	86.07	84.43	86.07	10,032,080
27 Jan 26	86.38000 +6.95	87.31	82.41	83.63	23,594,360
26 Jan 26	79.43000 -0.25	80.61	79.17	79.25	10,888,287
23 Jan 26	79.68000 -1.46	80.75	79.23	80.67	6,847,459
22 Jan 26	81.14000 +0.21	82.28	80.76	81.21	6,787,466
21 Jan 26	80.93000 +3.12	81.26	79.03	79.26	8,206,626
20 Jan 26	77.81000 -3.01	79.99	77.35	79.75	11,998,725
16 Jan 26	80.82000 -0.09	81.64	80.23	81.00	9,584,210
15 Jan 26	80.91000 -0.32	82.16	80.61	81.86	6,353,581
14 Jan 26	81.23000 -2.01	83.69	80.95	83.00	7,548,544
13 Jan 26	83.24000 +0.34	83.86	82.62	82.97	5,834,371
12 Jan 26	82.90000 +0.03	82.90	81.06	82.20	7,245,058
09 Jan 26	82.87000 -2.26	84.41	81.00	83.51	12,140,274
08 Jan 26	85.13000 +3.22	85.18	82.43	82.80	11,537,830
07 Jan 26	81.91000 -0.27	82.70	81.59	82.10	6,356,214
06 Jan 26	82.18000 -0.97	82.80	81.18	82.70	7,970,247
05 Jan 26	83.15000 +2.17	83.38	79.97	80.54	10,468,369
02 Jan 26	80.98000 -0.34	81.49	79.56	81.41	7,465,193
31 Dec 25	81.32000 -1.01	82.27	81.25	82.25	4,368,371
30 Dec 25	82.33000 -0.60	83.21	82.18	83.17	3,191,459
29 Dec 25	82.93000 -0.13	83.36	82.50	83.07	4,691,913
26 Dec 25	83.06000 +0.18	83.08	82.56	82.80	3,406,214
24 Dec 25	82.88000 +0.13	83.15	82.60	82.75	2,367,958
23 Dec 25	82.75000 -0.28	83.43	82.66	82.73	4,781,112
22 Dec 25	83.03000 +0.68	83.68	82.58	82.60	8,953,736
19 Dec 25	82.35000 +1.18	82.68	81.09	81.09	22,975,472
18 Dec 25	81.17000 +0.66	81.98	80.39	80.50	9,069,225
17 Dec 25	80.51000 -1.25	81.49	80.39	81.18	8,676,808
16 Dec 25	81.76000 -0.22	83.04	81.18	82.07	10,492,271
15 Dec 25	81.98000 +1.09	82.02	80.58	80.65	13,723,267
12 Dec 25	80.89000 +0.04	81.54	80.64	80.86	9,384,905
11 Dec 25	80.85000 +0.05	81.22	80.30	80.33	9,686,821
10 Dec 25	80.80000 +3.64	80.95	77.10	77.16	14,421,298
09 Dec 25	77.16000 +1.45	77.35	75.89	76.08	7,921,213
08 Dec 25	75.71000 -0.34	76.67	75.20	76.32	9,996,005
05 Dec 25	76.05000 +0.76	77.00	75.00	75.08	8,817,795
04 Dec 25	75.29000 +0.60	76.22	74.90	75.00	12,425,568
03 Dec 25	74.69000 +1.03	74.92	73.61	73.61	8,381,562
02 Dec 25	73.66000 +0.71	73.84	72.09	73.15	8,969,185
01 Dec 25	72.95000 -0.57	73.93	72.91	73.09	8,758,070
28 Nov 25	73.52000 +0.71	73.86	72.91	72.94	3,754,230
26 Nov 25	72.81000 +0.03	73.44	72.22	72.44	7,688,873
25 Nov 25	72.78000 +1.78	73.11	71.15	71.15	12,005,269
24 Nov 25	71.00000 +0.67	71.22	70.25	70.48	12,512,350
21 Nov 25	70.33000 +2.29	70.53	68.19	68.29	10,820,797
20 Nov 25	68.04000 -0.46	69.89	67.78	68.94	9,345,408
19 Nov 25	68.50000 +0.57	69.66	67.61	68.00	10,462,382
18 Nov 25	67.93000 +0.02	68.42	67.06	67.83	6,091,510
17 Nov 25	67.91000 -2.61	70.46	67.49	70.31	8,028,768
14 Nov 25	70.52000 -1.37	71.76	70.44	71.36	7,079,867
13 Nov 25	71.89000 +0.05	72.87	71.48	72.16	8,858,525
12 Nov 25	71.84000 +0.62	72.39	70.99	71.17	9,159,085
11 Nov 25	71.22000 +0.17	71.64	70.99	71.12	6,034,565
10 Nov 25	71.05000 +0.30	71.33	69.87	71.00	7,989,762
07 Nov 25	70.75000 +1.91	70.76	68.57	68.95	8,391,516
06 Nov 25	68.84000 +0.07	69.40	68.21	68.68	6,059,664
05 Nov 25	68.77000 +1.90	69.26	67.04	67.04	7,791,060
04 Nov 25	66.87000 -1.35	68.13	66.75	68.00	8,346,871
03 Nov 25	68.22000 -0.87	68.93	67.78	68.89	10,250,398
31 Oct 25	69.09000 +0.42	69.32	68.63	68.78	6,940,498
30 Oct 25	68.67000 -0.46	69.78	68.39	68.66	7,479,553
29 Oct 25	69.13000 -0.74	70.24	68.59	69.61	10,575,886
28 Oct 25	69.87000 +0.49	70.19	68.66	69.46	12,849,142
27 Oct 25	69.38000 -0.28	69.63	68.79	69.57	9,683,218
24 Oct 25	69.66000 +2.81	69.70	67.29	67.46	12,543,369
23 Oct 25	66.85000 -0.46	68.48	66.57	67.97	12,606,143
22 Oct 25	67.31000 +0.69	67.58	65.89	67.05	18,831,872
21 Oct 25	66.62000 +8.62	67.55	62.36	63.76	43,431,216
20 Oct 25	58.00000 -0.38	58.56	57.68	58.54	10,133,524
17 Oct 25	58.38000 +1.04	59.17	57.55	57.73	7,848,196
16 Oct 25	57.34000 -0.46	58.40	56.81	57.88	6,022,245
15 Oct 25	57.80000 +0.65	58.25	57.01	57.26	7,976,919
14 Oct 25	57.15000 +1.53	57.25	54.33	54.51	8,968,279
13 Oct 25	55.62000 +0.27	56.20	55.35	55.90	3,993,580
10 Oct 25	55.35000 -0.57	56.55	55.22	56.24	5,350,072
09 Oct 25	55.92000 -0.48	56.87	55.91	56.78	5,440,100
08 Oct 25	56.40000 -0.86	57.70	56.24	57.33	5,283,991
07 Oct 25	57.26000 -0.93	58.66	56.63	58.63	10,524,393
06 Oct 25	58.19000 -1.94	59.94	58.13	59.94	8,862,404
03 Oct 25	60.13000 +0.77	60.61	58.67	59.32	13,001,591
02 Oct 25	59.36000 -1.98	61.50	59.21	61.48	9,588,901
01 Oct 25	61.34000 +0.37	61.58	60.13	60.94	7,744,649
30 Sep 25	60.97000 -0.15	62.06	60.55	61.71	6,847,117
29 Sep 25	61.12000 -0.12	62.14	60.75	61.85	9,751,410
26 Sep 25	61.24000 +0.65	61.98	60.46	60.65	8,641,382
25 Sep 25	60.59000 +0.67	60.63	59.11	59.53	7,727,208
24 Sep 25	59.92000 +1.34	60.15	59.06	60.10	10,694,428
23 Sep 25	58.58000 -0.30	59.92	58.46	59.05	5,744,058
22 Sep 25	58.88000 -0.10	59.18	58.46	58.78	7,361,013
19 Sep 25	58.98000 -0.28	59.52	58.73	59.50	13,071,675
18 Sep 25	59.26000 +0.53	59.40	58.47	58.80	5,879,046
17 Sep 25	58.73000 +0.27	59.57	58.22	58.27	6,232,431
16 Sep 25	58.46000 -0.49	59.39	58.16	58.98	6,779,402
15 Sep 25	58.95000 +0.45	59.02	58.32	58.96	4,772,814
12 Sep 25	58.50000 -0.21	60.00	58.47	59.85	12,020,563
11 Sep 25	58.71000 +1.37	58.71	57.47	57.54	5,806,049
10 Sep 25	57.34000 -0.67	57.88	56.60	57.88	7,207,455
09 Sep 25	58.01000 -0.19	58.15	57.60	58.14	4,538,960
08 Sep 25	58.20000 -0.07	58.26	57.40	58.13	6,399,619
05 Sep 25	58.27000 +0.12	58.81	57.76	58.08	7,378,092
04 Sep 25	58.15000 +0.40	58.24	57.48	58.00	5,880,068
03 Sep 25	57.75000 -0.78	58.85	57.70	58.12	6,758,698
02 Sep 25	58.53000 -0.06	58.63	56.99	57.54	5,676,323
29 Aug 25	58.59000 +0.10	58.67	57.86	58.48	4,822,114
28 Aug 25	58.49000 -0.26	59.00	57.76	58.99	7,199,569
27 Aug 25	58.75000 -0.05	59.23	58.42	58.56	5,489,601
26 Aug 25	58.80000 +0.52	58.94	58.10	58.24	7,215,120
25 Aug 25	58.28000 -0.09	58.42	57.88	58.20	3,781,790
22 Aug 25	58.37000 +1.86	58.78	56.99	57.05	6,290,916
21 Aug 25	56.51000 -0.26	56.63	55.09	56.39	8,192,288
20 Aug 25	56.77000 -0.29	57.19	56.64	56.90	7,258,199
19 Aug 25	57.06000 +0.83	57.41	56.31	56.48	5,987,915
18 Aug 25	56.23000 -0.08	56.55	56.09	56.13	6,740,792
15 Aug 25	56.31000 -0.11	56.99	56.30	56.92	5,597,272
14 Aug 25	56.42000 +0.84	56.51	54.82	55.63	6,647,614
13 Aug 25	55.58000 +1.42	55.78	54.16	54.48	6,942,105
12 Aug 25	54.16000 +0.15	54.75	53.95	54.32	6,782,198
11 Aug 25	54.01000 +0.48	54.75	53.34	53.95	6,690,708
08 Aug 25	53.53000 +0.58	53.82	53.09	53.10	4,115,124
07 Aug 25	52.95000 +0.48	53.43	52.54	52.80	5,842,129
06 Aug 25	52.47000 -0.11	53.13	52.09	52.73	5,308,723
05 Aug 25	52.58000 -0.19	53.33	52.25	53.32	6,644,675
04 Aug 25	52.77000 +0.24	53.24	52.47	52.70	7,401,052
01 Aug 25	52.53000 -0.81	53.03	51.88	52.15	9,537,202
31 Jul 25	53.34000 +1.23	54.71	52.46	52.57	14,220,476
30 Jul 25	52.11000 +0.00	52.75	51.69	52.39	7,821,122
29 Jul 25	52.11000 -1.34	53.79	52.08	53.79	8,151,072
28 Jul 25	53.45000 +0.05	53.94	53.03	53.22	6,947,157
25 Jul 25	53.40000 +1.06	53.47	52.08	52.86	6,491,321
24 Jul 25	52.34000 -0.79	53.40	52.24	52.97	10,219,822
23 Jul 25	53.13000 +4.24	53.27	49.87	49.90	25,484,588
22 Jul 25	48.89000 -4.32	52.09	48.87	51.72	33,792,432
21 Jul 25	53.21000 -0.01	54.30	53.18	53.35	13,002,748
18 Jul 25	53.22000 +0.01	53.71	52.88	53.41	6,471,176
17 Jul 25	53.21000 +0.03	53.89	52.89	53.30	6,826,985
16 Jul 25	53.18000 +0.47	53.52	52.74	52.74	8,242,925
15 Jul 25	52.71000 -0.62	53.75	52.69	53.46	7,702,723
14 Jul 25	53.33000 -0.06	53.69	52.69	53.35	6,933,953
11 Jul 25	53.39000 +0.24	53.56	52.56	52.82	7,663,137
10 Jul 25	53.15000 +0.58	53.28	52.26	52.44	6,402,436
09 Jul 25	52.57000 +0.38	52.79	52.26	52.63	5,318,976
08 Jul 25	52.19000 +0.37	52.86	52.00	52.16	7,521,639
07 Jul 25	51.82000 -1.07	53.27	51.41	52.28	11,028,596
03 Jul 25	52.89000 +0.21	53.96	52.70	52.79	6,612,290
02 Jul 25	52.68000 +0.65	52.77	51.96	52.03	9,409,818
01 Jul 25	52.03000 +2.82	52.13	48.80	48.82	13,748,031
30 Jun 25	49.21000 -0.47	49.62	48.93	49.58	9,628,299
27 Jun 25	49.68000 +0.52	50.14	49.08	49.32	10,695,844
26 Jun 25	49.16000 +1.03	49.19	47.72	48.04	10,386,262
25 Jun 25	48.13000 -0.87	49.10	47.82	49.02	6,906,761
24 Jun 25	49.00000 +0.48	49.37	48.85	48.96	12,550,430
23 Jun 25	48.52000 +0.32	48.58	47.63	47.96	10,608,752
20 Jun 25	48.20000 +0.11	48.74	47.78	48.42	22,243,550
18 Jun 25	48.09000 -0.19	48.70	47.94	48.30	8,199,379
17 Jun 25	48.28000 -0.99	49.25	48.25	48.87	8,943,814
16 Jun 25	49.27000 +0.62	49.47	48.65	49.25	5,881,053
13 Jun 25	48.65000 -0.61	49.18	48.40	48.62	8,595,252
12 Jun 25	49.26000 -0.61	49.54	48.60	49.46	6,531,222
11 Jun 25	49.87000 +0.94	50.40	49.27	49.33	10,244,863
10 Jun 25	48.93000 +1.00	49.33	47.84	48.09	7,901,156
09 Jun 25	47.93000 +0.46	48.57	47.73	47.87	6,440,998
06 Jun 25	47.47000 +0.22	47.84	47.19	47.64	7,948,410
05 Jun 25	47.25000 -0.42	47.85	46.81	47.51	9,706,762
04 Jun 25	47.67000 -1.39	49.10	47.60	49.06	9,848,369
03 Jun 25	49.06000 +1.37	49.14	47.28	47.55	11,741,299
02 Jun 25	47.69000 -1.92	49.19	47.03	49.10	12,769,763
30 May 25	49.61000 +1.02	49.94	48.29	48.46	16,997,428
29 May 25	48.59000 +0.46	48.62	47.97	48.45	8,345,707
28 May 25	48.13000 -0.96	49.09	48.01	49.09	8,370,404
27 May 25	49.09000 +0.40	49.46	48.50	49.17	8,931,832
23 May 25	48.69000 -0.59	49.17	48.31	48.37	5,612,309
22 May 25	49.28000 -0.09	49.68	48.90	49.35	6,378,158
21 May 25	49.37000 -0.84	50.54	49.29	49.88	7,515,609
20 May 25	50.21000 +0.18	50.55	49.90	50.26	6,565,365
19 May 25	50.03000 -0.34	50.35	49.18	49.71	9,316,370
16 May 25	50.37000 +0.25	50.39	49.85	50.11	6,068,112
15 May 25	50.12000 -0.19	50.24	49.58	49.79	7,081,625
14 May 25	50.31000 -0.15	50.81	50.09	50.36	8,673,938
13 May 25	50.46000 +0.85	50.62	49.40	49.56	9,897,240
12 May 25	49.61000 +2.11	50.14	48.87	49.74	12,918,039
09 May 25	47.50000 +0.15	47.97	47.25	47.56	7,797,048
08 May 25	47.35000 +1.88	47.72	46.09	46.10	14,499,471
07 May 25	45.47000 +0.01	45.94	44.97	45.71	8,144,935
06 May 25	45.46000 +0.08	45.97	44.84	45.01	9,551,817
05 May 25	45.38000 +0.08	45.75	45.15	45.28	7,929,309
02 May 25	45.30000 +0.25	45.81	44.95	45.71	10,101,259
01 May 25	45.05000 -0.19	46.54	44.72	46.50	15,829,105
30 Apr 25	45.24000 -1.70	46.54	44.72	46.21	17,748,722
29 Apr 25	46.94000 -0.30	47.46	45.34	45.91	23,704,736
28 Apr 25	47.24000 +0.13	47.81	46.65	47.20	15,134,446
25 Apr 25	47.11000 +0.23	47.56	46.54	46.54	8,019,427
24 Apr 25	46.88000 +1.04	47.07	45.84	46.21	7,469,708
23 Apr 25	45.84000 +0.68	47.42	45.68	46.50	8,477,125
22 Apr 25	45.16000 +0.77	45.65	44.74	45.10	8,086,986
21 Apr 25	44.39000 -0.18	44.69	43.76	44.47	5,966,043
17 Apr 25	44.57000 +0.35	45.28	43.93	44.27	11,687,238
16 Apr 25	44.22000 -0.32	45.06	43.89	44.36	9,773,816
15 Apr 25	44.54000 -0.60	44.87	44.13	44.20	9,643,670
14 Apr 25	45.14000 +1.51	45.87	43.11	43.87	21,779,100
11 Apr 25	43.63000 -0.10	43.94	42.75	43.50	10,677,141
10 Apr 25	43.73000 -2.01	44.46	42.62	44.16	17,181,780
09 Apr 25	45.74000 +3.26	46.30	41.63	41.86	23,663,308
08 Apr 25	42.48000 -1.05	45.40	41.94	44.94	16,382,096
07 Apr 25	43.53000 -0.65	45.35	41.60	41.75	25,260,100
04 Apr 25	44.18000 -1.72	44.73	42.73	44.46	25,573,436
03 Apr 25	45.90000 -2.08	47.78	45.85	46.95	18,857,642
02 Apr 25	47.98000 +0.72	48.27	46.87	46.87	11,763,889
01 Apr 25	47.26000 +0.23	47.77	46.50	47.01	13,939,624
31 Mar 25	47.03000 +0.35	47.27	45.61	45.66	15,791,886
28 Mar 25	46.68000 -0.52	47.14	45.81	46.91	18,477,660
27 Mar 25	47.20000 -3.75	48.40	46.26	46.99	35,471,584
26 Mar 25	50.95000 -1.64	53.29	50.65	52.69	17,319,736
25 Mar 25	52.59000 +1.13	52.76	51.50	51.50	14,518,934
24 Mar 25	51.46000 +1.66	51.88	50.46	50.76	15,661,919
21 Mar 25	49.80000 +0.36	50.04	48.74	48.98	37,572,280
20 Mar 25	49.44000 -0.35	49.98	48.75	48.81	12,886,388
19 Mar 25	49.79000 +1.12	50.21	48.70	48.83	13,280,101
18 Mar 25	48.67000 -0.33	49.83	48.19	49.35	19,235,616
17 Mar 25	49.00000 +0.66	49.27	48.28	48.51	14,052,702
14 Mar 25	48.34000 +1.23	48.75	47.64	47.79	14,139,204
13 Mar 25	47.11000 -0.79	49.27	46.87	47.77	14,037,279
12 Mar 25	47.90000 -0.38	48.74	46.93	48.50	10,027,140
11 Mar 25	48.28000 +0.20	48.82	46.03	48.00	21,859,480
10 Mar 25	48.08000 +0.64	48.18	46.77	46.81	21,502,140
07 Mar 25	47.44000 +0.24	47.82	46.04	47.78	13,436,649
06 Mar 25	47.20000 -1.28	48.33	46.39	47.77	14,206,157
05 Mar 25	48.48000 +3.26	49.07	46.23	46.70	27,693,838
04 Mar 25	45.22000 -2.16	46.42	44.41	46.42	20,194,352
03 Mar 25	47.38000 -1.75	50.50	46.74	49.98	16,718,999
28 Feb 25	49.13000 +1.50	49.49	47.13	47.52	20,458,526
27 Feb 25	47.63000 -0.83	48.93	47.56	47.80	14,832,514
26 Feb 25	48.46000 +1.75	50.19	48.15	48.91	17,039,604
25 Feb 25	46.71000 +0.14	47.02	45.69	46.72	7,903,769
24 Feb 25	46.57000 +0.28	46.91	46.04	46.67	8,113,489
21 Feb 25	46.29000 -1.60	48.09	45.92	47.93	6,769,219
20 Feb 25	47.89000 +0.09	47.91	46.76	47.79	5,793,013
19 Feb 25	47.80000 -0.33	47.97	47.22	47.73	6,826,305
18 Feb 25	48.13000 -0.24	48.71	47.60	48.70	6,929,776
14 Feb 25	48.37000 +0.48	48.68	47.92	48.39	5,602,402
13 Feb 25	47.89000 +0.20	48.63	47.35	48.14	7,735,156
12 Feb 25	47.69000 +0.99	47.99	46.26	46.42	10,545,855
11 Feb 25	46.70000 +0.13	46.84	46.26	46.36	7,030,554
10 Feb 25	46.57000 -0.82	47.60	46.44	47.40	8,866,300
07 Feb 25	47.39000 -0.54	48.32	47.21	47.69	9,566,691
06 Feb 25	47.93000 +0.12	48.39	47.44	47.99	9,203,991
05 Feb 25	47.81000 -0.76	48.79	47.74	48.71	10,577,782
04 Feb 25	48.57000 +0.67	48.94	47.11	47.17	9,495,270
03 Feb 25	47.90000 -1.56	49.23	46.37	46.50	28,192,360
31 Jan 25	49.46000 -0.04	51.73	49.18	49.67	20,483,994
30 Jan 25	49.50000 -0.28	50.99	47.76	50.45	16,291,507
29 Jan 25	49.78000 -0.26	50.61	49.12	50.28	14,551,396
28 Jan 25	50.04000 -4.88	50.98	48.72	50.98	33,640,208
27 Jan 25	54.92000 +1.01	55.06	54.08	54.26	11,965,682
24 Jan 25	53.91000 -0.31	54.60	53.71	54.19	6,591,189
23 Jan 25	54.22000 +1.46	54.35	52.74	53.04	7,336,870
22 Jan 25	52.76000 -1.13	53.45	52.43	53.33	7,334,100
21 Jan 25	53.89000 +2.92	54.06	51.29	51.78	12,655,387
17 Jan 25	50.97000 -0.87	52.19	50.73	51.93	9,552,501
16 Jan 25	51.84000 +0.14	52.02	51.16	51.66	6,129,942
15 Jan 25	51.70000 +0.76	52.94	51.62	52.20	7,313,025
14 Jan 25	50.94000 +1.01	51.42	50.20	50.43	7,157,406
13 Jan 25	49.93000 +0.08	50.10	49.02	49.03	7,890,916
10 Jan 25	49.85000 -1.15	50.84	49.76	50.78	7,543,494
08 Jan 25	51.00000 -0.98	51.75	50.31	51.75	7,081,555
07 Jan 25	51.98000 -1.55	53.70	51.92	53.70	8,746,102
06 Jan 25	53.53000 +1.76	54.40	52.25	52.76	9,474,817
03 Jan 25	51.77000 +0.40	51.96	50.46	51.50	8,906,807
02 Jan 25	51.37000 -1.90	53.47	51.02	53.32	10,089,931
31 Dec 24	53.27000 -0.39	54.22	52.95	53.89	4,724,709
30 Dec 24	53.66000 -0.62	54.10	52.93	53.74	7,034,093
27 Dec 24	54.28000 +0.10	54.86	53.76	53.81	5,754,086
26 Dec 24	54.18000 +0.67	54.38	53.14	53.37	6,009,247
24 Dec 24	53.51000 +0.95	53.63	52.52	52.70	4,536,994
23 Dec 24	52.56000 +0.75	52.59	51.36	51.49	7,336,072
20 Dec 24	51.81000 +1.47	52.14	50.07	50.09	23,655,016
19 Dec 24	50.34000 +0.35	51.33	50.29	50.62	11,110,465
18 Dec 24	49.99000 -1.16	51.86	49.96	51.26	13,413,271
17 Dec 24	51.15000 -1.09	51.93	51.13	51.59	10,695,551
16 Dec 24	52.24000 -0.29	52.62	51.28	52.05	11,597,192
13 Dec 24	52.53000 +0.23	52.82	51.90	52.25	8,746,159
12 Dec 24	52.30000 +0.26	52.69	51.94	52.40	9,397,456
11 Dec 24	52.04000 -0.70	53.45	51.30	53.25	12,531,614
10 Dec 24	52.74000 +0.03	53.77	52.34	53.77	7,200,188
09 Dec 24	52.71000 -0.70	54.46	52.66	54.00	7,729,334
06 Dec 24	53.41000 +0.02	53.90	53.01	53.71	8,577,960
05 Dec 24	53.39000 +0.03	53.91	53.01	53.61	9,421,145
04 Dec 24	53.36000 -0.30	53.83	52.76	53.62	12,723,438
03 Dec 24	53.66000 -1.38	55.21	53.48	55.10	12,950,669
02 Dec 24	55.04000 -0.55	55.62	54.69	55.50	10,533,455
29 Nov 24	55.59000 +0.09	56.99	55.59	56.43	8,063,781
27 Nov 24	55.50000 +0.71	56.07	55.15	55.20	11,311,281
26 Nov 24	54.79000 -5.41	58.32	54.73	57.65	25,248,748
25 Nov 24	60.20000 +1.67	61.24	58.90	59.16	24,493,840
22 Nov 24	58.53000 +2.85	58.90	55.65	55.74	14,124,634
21 Nov 24	55.68000 +0.81	55.81	54.73	55.20	11,207,061
20 Nov 24	54.87000 -0.24	55.49	54.58	55.00	12,097,978
19 Nov 24	55.11000 -1.14	56.78	54.77	55.02	14,469,353
18 Nov 24	56.25000 -0.79	57.52	55.84	57.49	12,268,600
15 Nov 24	57.04000 -0.58	57.83	56.94	57.53	12,564,165
14 Nov 24	57.62000 -0.09	59.39	57.17	57.79	17,720,116
13 Nov 24	57.71000 +0.30	58.42	57.53	57.61	10,032,147
12 Nov 24	57.41000 -0.25	58.29	57.01	57.50	10,164,448
11 Nov 24	57.66000 +2.08	58.22	55.96	56.17	11,258,735
08 Nov 24	55.58000 +0.19	56.08	54.85	55.10	10,223,762
07 Nov 24	55.39000 +0.34	55.93	54.20	55.13	10,819,904
06 Nov 24	55.05000 +1.35	55.38	53.14	54.48	19,131,264
05 Nov 24	53.70000 +1.90	53.74	51.51	51.66	11,504,823
04 Nov 24	51.80000 +0.84	52.77	50.99	50.99	9,778,535
01 Nov 24	50.96000 +0.20	51.78	50.79	51.15	10,237,965
31 Oct 24	50.76000 -1.21	52.12	50.74	51.75	9,322,728
30 Oct 24	51.97000 +0.43	52.73	51.50	51.50	8,150,857
29 Oct 24	51.54000 -1.19	52.22	50.97	52.13	13,762,931
28 Oct 24	52.73000 +0.66	52.85	52.05	52.25	10,866,394
25 Oct 24	52.07000 -0.65	53.41	51.91	53.20	8,484,350
24 Oct 24	52.72000 -0.20	54.29	52.48	53.65	11,396,856
23 Oct 24	52.92000 -0.81	54.19	52.51	54.05	15,982,524
22 Oct 24	53.73000 +4.80	54.17	49.99	50.02	42,248,244
21 Oct 24	48.93000 -0.25	49.60	48.63	49.26	11,395,863
18 Oct 24	49.18000 -0.20	49.75	49.10	49.64	9,082,227
17 Oct 24	49.38000 +0.37	49.49	48.64	49.00	8,051,721
16 Oct 24	49.01000 +1.16	49.26	48.36	48.49	10,023,037
15 Oct 24	47.85000 -0.78	48.90	47.81	48.22	12,514,871
14 Oct 24	48.63000 +0.76	48.76	47.63	47.75	6,705,609
11 Oct 24	47.87000 +0.18	48.25	47.29	47.37	8,950,133
10 Oct 24	47.69000 -0.24	47.96	47.36	47.62	9,690,712
09 Oct 24	47.93000 +1.92	47.97	45.67	46.04	13,919,767
08 Oct 24	46.01000 +0.03	47.35	45.77	46.07	16,575,737
07 Oct 24	45.98000 +0.30	46.12	45.26	45.42	11,202,447
04 Oct 24	45.68000 +0.70	46.15	45.50	45.81	11,256,273
03 Oct 24	44.98000 +0.16	45.03	44.06	44.42	9,106,272
02 Oct 24	44.82000 -0.06	45.54	44.73	44.78	10,458,188
01 Oct 24	44.88000 +0.04	45.48	44.38	45.15	15,157,167
30 Sep 24	44.84000 -1.64	45.90	44.47	44.92	20,100,650
27 Sep 24	46.48000 +0.67	47.07	45.99	46.37	12,316,557
26 Sep 24	45.81000 +0.08	46.12	45.45	45.72	11,892,054
25 Sep 24	45.73000 -2.34	46.44	44.98	45.95	22,561,780
24 Sep 24	48.07000 +0.03	48.76	47.58	48.46	9,448,177
23 Sep 24	48.04000 -0.84	48.28	46.97	47.60	13,655,173
20 Sep 24	48.88000 +0.26	48.99	47.90	48.24	17,522,258
19 Sep 24	48.62000 -0.04	49.86	48.20	49.49	13,448,846
18 Sep 24	48.66000 +1.14	49.55	47.70	47.72	14,411,553
17 Sep 24	47.52000 +0.65	48.17	47.08	47.36	8,851,920
16 Sep 24	46.87000 +0.57	47.69	46.45	46.45	9,516,809
13 Sep 24	46.30000 +0.18	47.05	46.17	46.31	7,851,243
12 Sep 24	46.12000 +1.45	46.62	44.62	44.69	12,919,292
11 Sep 24	44.67000 -0.15	44.89	43.80	44.69	14,448,537
10 Sep 24	44.82000 -2.58	46.51	44.23	45.98	17,784,900
09 Sep 24	47.40000 +0.26	47.88	47.05	47.33	9,849,214
06 Sep 24	47.14000 -1.01	48.65	47.01	48.07	15,447,005
05 Sep 24	48.15000 -0.30	49.06	47.90	48.68	14,716,410
04 Sep 24	48.45000 +0.04	49.28	48.19	48.67	8,174,667
03 Sep 24	48.41000 -1.37	49.86	48.12	49.15	13,795,756
30 Aug 24	49.78000 +0.31	49.86	49.11	49.69	15,552,722
29 Aug 24	49.47000 +0.42	49.81	49.11	49.49	8,391,117
28 Aug 24	49.05000 -0.20	49.45	48.84	49.00	7,258,831
27 Aug 24	49.25000 +0.50	49.46	48.56	48.56	9,219,984
26 Aug 24	48.75000 +0.18	49.17	48.64	48.87	8,675,290
23 Aug 24	48.57000 +2.11	48.63	47.19	47.31	11,715,821
22 Aug 24	46.46000 -0.10	46.97	46.38	46.69	6,529,248
21 Aug 24	46.56000 +0.58	46.92	46.24	46.25	11,071,132
20 Aug 24	45.98000 +0.22	46.47	45.67	45.70	8,713,140
19 Aug 24	45.76000 +0.44	45.92	45.18	45.45	8,393,743
16 Aug 24	45.32000 +0.46	45.43	44.65	44.75	10,491,927
15 Aug 24	44.86000 +1.25	45.19	44.62	44.77	11,559,824
14 Aug 24	43.61000 +0.29	43.95	43.44	43.62	9,448,509
13 Aug 24	43.32000 +0.33	43.35	42.52	43.06	10,290,466
12 Aug 24	42.99000 -0.49	43.60	42.74	43.34	9,320,410
09 Aug 24	43.48000 +0.75	44.10	42.46	42.60	13,701,673
08 Aug 24	42.73000 +2.08	42.98	41.09	41.09	16,880,828
07 Aug 24	40.65000 +0.04	41.51	40.52	41.23	11,228,811
06 Aug 24	40.61000 +0.66	41.15	39.78	40.02	14,478,353
05 Aug 24	39.95000 -1.22	40.30	38.96	39.40	23,517,258
02 Aug 24	41.17000 -2.20	42.42	40.99	42.38	21,106,716
01 Aug 24	43.37000 -0.95	45.15	43.12	44.67	15,626,677
31 Jul 24	44.32000 +0.09	45.08	43.67	44.31	13,993,063
30 Jul 24	44.23000 +0.08	44.97	44.15	44.15	12,052,606
29 Jul 24	44.15000 +0.03	44.27	43.66	44.13	12,416,733
26 Jul 24	44.12000 -0.01	44.55	43.66	44.28	18,367,834
25 Jul 24	44.13000 -2.36	45.77	44.11	45.67	26,706,148
24 Jul 24	46.49000 +0.11	46.60	45.12	45.29	20,863,348
23 Jul 24	46.38000 -3.18	49.50	45.83	49.34	40,358,436
22 Jul 24	49.56000 +1.26	49.70	48.26	48.46	16,834,132
19 Jul 24	48.30000 -1.35	49.56	48.16	49.54	16,724,035
18 Jul 24	49.65000 -0.25	50.50	49.17	50.00	12,037,564
17 Jul 24	49.90000 +0.13	49.97	49.14	49.40	9,108,742
16 Jul 24	49.77000 +0.47	49.99	48.81	49.32	10,016,646
15 Jul 24	49.30000 +0.29	50.00	49.16	49.50	11,024,570
12 Jul 24	49.01000 +1.08	49.35	47.91	48.02	15,702,370
11 Jul 24	47.93000 +1.40	48.00	46.83	46.90	14,137,708
10 Jul 24	46.53000 +0.27	46.77	46.36	46.51	6,696,074
09 Jul 24	46.26000 -0.29	46.84	46.19	46.45	9,519,892
08 Jul 24	46.55000 +0.03	47.48	46.22	46.80	8,679,180
05 Jul 24	46.52000 -0.19	47.08	46.19	46.62	9,256,991
03 Jul 24	46.71000 -0.24	47.07	46.28	46.98	5,440,684
02 Jul 24	46.95000 +0.27	47.08	46.37	46.40	10,682,361
01 Jul 24	46.68000 +0.22	47.17	46.29	46.52	10,809,866
28 Jun 24	46.46000 +0.88	46.66	45.97	46.03	14,423,081
27 Jun 24	45.58000 -0.19	46.05	45.30	45.69	9,865,120
26 Jun 24	45.77000 -0.64	46.13	45.52	45.90	10,994,729
25 Jun 24	46.41000 -1.70	48.10	45.93	48.00	16,165,877
24 Jun 24	48.11000 +0.39	48.69	47.77	47.77	26,742,480
21 Jun 24	47.72000 -0.05	47.86	47.05	47.78	16,578,333
20 Jun 24	47.77000 +0.33	47.94	47.26	47.31	9,898,242
18 Jun 24	47.44000 +0.04	48.04	47.28	47.29	9,328,341
17 Jun 24	47.40000 +0.63	47.53	46.71	46.78	9,631,638
14 Jun 24	46.77000 -0.88	47.39	45.93	47.13	14,406,864
13 Jun 24	47.65000 -1.21	48.72	47.39	48.62	16,565,672
12 Jun 24	48.86000 +0.65	49.35	48.63	48.84	14,110,906
11 Jun 24	48.21000 +0.64	48.95	47.68	48.26	20,648,464
10 Jun 24	47.57000 +1.85	47.76	45.64	45.69	18,486,856
07 Jun 24	45.72000 +0.11	46.08	45.20	45.35	10,546,307
06 Jun 24	45.61000 -0.01	45.97	45.42	45.58	10,153,363
05 Jun 24	45.62000 +0.36	45.69	44.81	45.55	23,819,400
04 Jun 24	45.26000 -0.48	45.77	45.04	45.32	9,420,052
03 Jun 24	45.74000 +0.75	45.96	44.96	44.96	15,360,992
31 May 24	44.99000 +1.58	45.02	43.00	43.21	32,248,556
30 May 24	43.41000 +0.77	43.48	42.62	42.81	8,942,401
29 May 24	42.64000 -0.45	42.74	42.27	42.62	13,249,654
28 May 24	43.09000 -1.02	43.77	42.80	43.70	13,572,545
24 May 24	44.11000 +0.38	44.32	43.87	44.07	7,344,981
23 May 24	43.73000 -0.24	44.06	43.38	43.97	10,511,660
22 May 24	43.97000 -0.95	44.64	43.73	44.60	11,874,498
21 May 24	44.92000 -0.19	45.18	44.56	44.97	9,903,192
20 May 24	45.11000 -0.65	45.91	45.07	45.75	8,796,906
17 May 24	45.76000 -0.11	46.08	45.58	46.07	11,230,356
16 May 24	45.87000 +0.38	46.10	45.37	45.38	11,213,166
15 May 24	45.49000 +0.46	45.64	45.07	45.50	10,892,380
14 May 24	45.03000 -0.14	45.79	44.75	45.50	10,691,981
13 May 24	45.17000 -0.04	45.98	45.08	45.56	13,634,603
10 May 24	45.21000 -0.15	45.63	45.05	45.58	7,843,203
09 May 24	45.36000 +0.31	45.66	44.80	44.98	9,230,589
08 May 24	45.05000 -0.23	45.40	44.58	44.85	7,545,584
07 May 24	45.28000 +0.22	45.84	45.17	45.19	9,063,977
06 May 24	45.06000 +0.20	45.54	44.96	45.10	10,294,646
03 May 24	44.86000 +0.19	45.54	44.51	45.03	10,046,006
02 May 24	44.67000 +0.20	45.15	44.57	44.90	13,214,851
01 May 24	44.47000 -0.06	45.19	44.38	44.50	13,587,116
30 Apr 24	44.53000 -1.51	45.42	44.26	45.21	15,797,439
29 Apr 24	46.04000 +0.20	46.15	45.54	46.00	10,549,731
26 Apr 24	45.84000 +0.22	46.17	45.41	45.60	11,944,378
25 Apr 24	45.62000 +0.54	45.85	44.49	44.67	14,513,333
24 Apr 24	45.08000 -0.02	45.31	44.62	45.31	14,505,314
23 Apr 24	45.10000 +1.89	45.96	44.37	45.89	28,608,554
22 Apr 24	43.21000 +0.84	43.56	42.21	42.68	21,173,268
19 Apr 24	42.37000 -0.07	42.96	42.19	42.51	15,458,475
18 Apr 24	42.44000 -0.02	42.83	42.01	42.77	14,126,356
17 Apr 24	42.46000 -0.20	43.16	42.29	42.91	10,592,374
16 Apr 24	42.66000 -0.03	42.92	42.13	42.49	12,295,243
15 Apr 24	42.69000 -0.39	43.98	42.52	43.73	13,423,354
12 Apr 24	43.08000 -0.76	43.58	42.65	43.50	11,362,574
11 Apr 24	43.84000 -0.10	43.99	43.19	43.90	15,528,135
10 Apr 24	43.94000 -0.79	44.55	43.51	43.90	11,603,921
09 Apr 24	44.73000 +0.39	44.87	44.07	44.58	8,787,959
08 Apr 24	44.34000 +0.11	44.85	44.28	44.43	8,244,330
05 Apr 24	44.23000 +0.55	44.31	43.46	43.72	11,176,601
04 Apr 24	43.68000 -1.49	46.04	43.62	45.71	16,481,522
03 Apr 24	45.17000 +0.28	45.42	44.64	44.67	13,537,144
02 Apr 24	44.89000 -0.51	45.26	44.59	44.97	13,043,363
01 Apr 24	45.40000 +0.05	45.73	44.98	45.13	10,987,527
28 Mar 24	45.35000 +0.76	45.53	44.60	44.63	14,478,442
27 Mar 24	44.59000 +0.59	44.81	44.05	44.06	22,132,364
26 Mar 24	44.00000 +0.45	44.57	43.42	43.69	15,860,538
25 Mar 24	43.55000 +0.49	43.96	43.06	43.06	14,461,014
22 Mar 24	43.06000 -0.36	43.65	43.00	43.30	9,307,936
21 Mar 24	43.42000 +0.57	43.59	42.84	42.92	15,059,904
20 Mar 24	42.85000 +1.34	42.89	41.36	41.42	16,503,042
19 Mar 24	41.51000 +0.69	41.68	40.72	40.92	15,704,599
18 Mar 24	40.82000 +0.13	40.92	40.33	40.89	16,071,924
15 Mar 24	40.69000 +1.31	40.82	39.27	39.27	81,782,464
14 Mar 24	39.38000 -0.88	40.34	38.95	40.18	17,813,308
13 Mar 24	40.26000 +1.05	40.47	39.34	39.46	18,882,964
12 Mar 24	39.21000 -0.32	39.62	38.96	39.58	16,699,892
11 Mar 24	39.53000 +0.03	39.81	39.22	39.28	11,575,502
08 Mar 24	39.50000 +0.15	40.15	39.31	39.35	12,842,465
07 Mar 24	39.35000 -0.80	40.32	39.26	40.17	15,061,324
06 Mar 24	40.15000 -0.50	40.74	39.83	40.65	14,782,239
05 Mar 24	40.65000 -0.28	40.88	40.13	40.70	16,840,804
04 Mar 24	40.93000 -0.06	41.52	40.76	41.00	14,510,132
01 Mar 24	40.99000 +0.01	41.80	40.40	40.81	13,046,408
29 Feb 24	40.98000 +0.35	41.33	40.63	40.77	17,623,690
28 Feb 24	40.63000 +0.45	41.08	40.05	40.06	15,401,094
27 Feb 24	40.18000 +0.39	40.60	39.85	40.23	11,136,959
26 Feb 24	39.79000 +0.16	40.73	39.60	39.64	15,650,158
23 Feb 24	39.63000 +0.29	39.95	39.32	39.36	14,066,513
22 Feb 24	39.34000 -0.15	39.80	39.16	39.55	11,409,102
21 Feb 24	39.49000 +0.48	39.82	38.96	38.96	15,950,090
20 Feb 24	39.01000 +0.31	39.17	38.13	38.35	16,404,957
16 Feb 24	38.70000 -0.29	39.06	38.62	38.80	12,107,497
15 Feb 24	38.99000 +0.62	39.51	38.64	38.67	15,531,830
14 Feb 24	38.37000 +0.06	38.75	38.05	38.58	12,889,749
13 Feb 24	38.31000 -0.97	38.94	37.83	38.80	18,967,130
12 Feb 24	39.28000 +0.72	39.53	38.51	38.54	17,947,976
09 Feb 24	38.56000 -0.09	38.97	38.45	38.62	12,925,889
08 Feb 24	38.65000 -0.07	38.94	38.42	38.84	15,410,861
07 Feb 24	38.72000 +0.69	39.12	38.10	38.54	19,074,352
06 Feb 24	38.03000 +0.24	38.67	37.60	37.60	16,233,283
05 Feb 24	37.79000 -1.12	38.69	37.68	38.53	19,683,216
02 Feb 24	38.91000 +0.04	39.19	38.29	38.53	19,194,560
01 Feb 24	38.87000 +0.07	39.31	38.53	39.18	21,244,040
31 Jan 24	38.80000 +0.65	39.75	38.13	38.20	33,399,568
30 Jan 24	38.15000 +2.76	38.96	37.40	38.35	57,269,132
29 Jan 24	35.39000 +0.21	35.61	34.93	35.20	23,884,384
26 Jan 24	35.18000 +0.02	35.54	35.04	35.16	14,171,130
25 Jan 24	35.16000 +0.46	35.26	34.71	34.96	21,457,864
24 Jan 24	34.70000 -0.53	35.60	34.56	35.29	15,268,172
23 Jan 24	35.23000 -0.09	35.76	34.94	35.62	16,447,137
22 Jan 24	35.32000 -0.19	36.05	35.28	35.55	14,946,825
19 Jan 24	35.51000 +0.93	35.66	34.34	34.59	17,560,522
18 Jan 24	34.58000 -0.43	35.36	34.32	35.30	22,505,260
17 Jan 24	35.01000 -0.38	35.21	34.73	34.83	15,279,238
16 Jan 24	35.39000 +0.13	35.58	34.62	34.73	18,265,968
12 Jan 24	35.26000 -0.60	36.12	35.20	35.67	16,464,379
11 Jan 24	35.86000 -0.45	36.25	35.61	36.11	14,580,484
10 Jan 24	36.31000 -0.23	36.62	35.99	36.57	15,789,102
09 Jan 24	36.54000 -0.16	36.73	36.19	36.35	13,876,453
08 Jan 24	36.70000 +0.71	36.85	35.82	35.83	13,667,635
05 Jan 24	35.99000 +0.50	36.61	35.44	35.51	14,955,387
04 Jan 24	35.49000 +0.22	35.98	35.28	35.66	15,956,593
03 Jan 24	35.27000 -0.78	35.62	34.70	35.51	19,269,256
02 Jan 24	36.05000 +0.13	36.63	35.44	35.64	17,434,390
29 Dec 23	35.92000 -0.28	36.46	35.86	36.13	14,062,537
28 Dec 23	36.20000 +0.12	36.24	35.91	36.00	9,705,286
27 Dec 23	36.08000 -0.05	36.26	35.70	36.10	11,102,379
26 Dec 23	36.13000 +0.11	36.42	36.02	36.02	10,733,850
22 Dec 23	36.02000 -0.23	36.62	35.83	36.11	14,180,681
21 Dec 23	36.25000 +0.78	36.32	35.69	35.83	18,193,396
20 Dec 23	35.47000 -0.40	36.40	35.46	35.73	16,400,450
19 Dec 23	35.87000 +0.43	35.99	35.37	35.51	11,863,081
18 Dec 23	35.44000 -0.29	36.15	35.43	35.78	17,829,850
15 Dec 23	35.73000 -0.52	36.49	35.62	36.30	33,039,880
14 Dec 23	36.25000 +2.26	36.31	34.55	34.62	35,593,064
13 Dec 23	33.99000 +0.57	34.06	32.83	33.30	28,486,504
12 Dec 23	33.42000 -0.16	33.91	33.36	33.50	22,436,592
11 Dec 23	33.58000 -0.17	34.01	33.44	33.50	23,314,404
08 Dec 23	33.75000 +0.24	34.32	33.51	33.51	20,239,454
07 Dec 23	33.51000 +0.60	33.62	32.81	32.98	20,158,836
06 Dec 23	32.91000 +0.23	33.67	32.87	33.05	21,085,990
05 Dec 23	32.68000 -0.39	33.43	32.66	32.96	25,717,596
04 Dec 23	33.07000 +0.71	33.44	32.60	32.67	29,590,142
01 Dec 23	32.36000 +0.76	32.59	31.52	31.52	31,661,680
30 Nov 23	31.60000 +0.00	32.27	31.58	31.75	45,236,464
29 Nov 23	31.60000 +2.71	32.29	31.42	31.87	85,193,704
28 Nov 23	28.89000 +0.39	29.00	28.33	28.44	18,156,722
27 Nov 23	28.50000 +0.32	28.52	27.93	28.02	19,878,792
24 Nov 23	28.18000 +0.08	28.50	28.12	28.17	6,941,407
22 Nov 23	28.10000 +0.20	28.35	27.83	28.06	11,356,786
21 Nov 23	27.90000 -0.62	28.57	27.70	28.25	19,693,520
20 Nov 23	28.52000 +0.49	28.77	28.14	28.18	19,367,744
17 Nov 23	28.03000 +0.55	28.03	27.53	27.86	19,924,916
16 Nov 23	27.48000 -0.66	28.19	27.42	27.93	16,691,958
15 Nov 23	28.14000 -0.06	28.23	27.73	28.07	19,628,862
14 Nov 23	28.20000 +1.30	28.42	27.41	27.45	24,219,688
13 Nov 23	26.90000 +0.05	27.11	26.64	26.73	16,394,288
10 Nov 23	26.85000 +0.20	27.00	26.30	26.71	16,951,432
09 Nov 23	26.65000 -0.91	27.71	26.63	27.71	16,045,870
08 Nov 23	27.56000 -0.85	28.36	27.52	28.34	18,282,624
07 Nov 23	28.41000 -0.70	28.95	28.06	28.81	18,254,084
06 Nov 23	29.11000 -0.66	29.82	28.99	29.77	12,409,881
03 Nov 23	29.77000 +0.97	30.06	29.33	29.38	17,424,148
02 Nov 23	28.80000 +0.80	28.86	28.16	28.44	15,531,401
01 Nov 23	28.00000 -0.20	28.80	27.73	28.73	17,363,988
31 Oct 23	28.20000 +0.84	28.31	27.34	27.50	17,507,154
30 Oct 23	27.36000 +0.14	27.72	26.79	27.55	23,227,260
27 Oct 23	27.22000 -1.33	28.63	27.12	28.49	25,825,614
26 Oct 23	28.55000 -0.46	30.22	28.43	29.81	22,788,190
25 Oct 23	29.01000 +0.45	29.14	27.71	28.55	24,400,382
24 Oct 23	28.56000 -0.66	29.78	28.01	28.39	26,058,060
23 Oct 23	29.22000 -0.44	29.90	29.21	29.33	17,917,712
20 Oct 23	29.66000 +0.33	30.25	29.45	29.88	21,643,504
19 Oct 23	29.33000 -0.15	29.96	29.06	29.10	18,053,816
18 Oct 23	29.48000 -0.85	29.99	29.46	29.84	14,318,892
17 Oct 23	30.33000 +0.27	30.61	29.78	29.80	19,812,348
16 Oct 23	30.06000 +0.40	30.18	29.65	29.91	14,711,486
13 Oct 23	29.66000 -0.66	30.23	29.54	30.00	16,720,019
12 Oct 23	30.32000 -0.66	30.70	30.02	30.69	11,355,490
11 Oct 23	30.98000 -0.50	31.98	30.77	31.73	10,673,693
10 Oct 23	31.48000 +0.49	31.66	30.71	30.89	11,985,693
09 Oct 23	30.99000 +0.09	31.27	30.33	30.49	9,111,958
06 Oct 23	30.90000 +0.59	31.36	29.87	30.10	22,422,220
05 Oct 23	30.31000 -0.73	31.14	29.72	30.78	25,255,372
04 Oct 23	31.04000 -0.34	31.50	30.63	31.35	13,412,225
03 Oct 23	31.38000 -1.09	32.19	31.31	32.05	13,060,897
02 Oct 23	32.47000 -0.50	33.06	32.15	32.84	10,966,089
29 Sep 23	32.97000 -0.19	33.42	32.76	33.31	13,587,889
28 Sep 23	33.16000 +0.81	33.40	32.07	32.29	12,673,844
27 Sep 23	32.35000 +0.09	32.55	31.97	32.41	8,339,101
26 Sep 23	32.26000 -0.80	33.01	32.21	32.61	8,250,752
25 Sep 23	33.06000 +0.48	33.19	32.26	32.38	7,283,380
22 Sep 23	32.58000 -0.13	33.58	32.50	33.00	14,271,985
21 Sep 23	32.71000 -0.49	33.44	32.69	32.91	11,342,895
20 Sep 23	33.20000 -0.76	34.13	33.16	34.08	10,815,011
19 Sep 23	33.96000 +0.62	34.31	33.35	33.45	9,548,660
18 Sep 23	33.34000 -0.61	33.95	33.31	33.75	10,471,546
15 Sep 23	33.95000 +0.29	34.60	33.42	33.54	19,709,720
14 Sep 23	33.66000 +0.00	33.80	33.03	33.60	11,797,253
13 Sep 23	33.66000 +0.19	34.29	33.43	33.94	14,287,398
12 Sep 23	33.47000 +0.85	33.77	32.76	32.76	15,578,357
11 Sep 23	32.62000 -0.33	33.27	32.50	33.08	11,776,956
08 Sep 23	32.95000 +0.38	33.13	32.54	32.60	12,122,382
07 Sep 23	32.57000 -0.25	32.62	32.01	32.41	12,291,805
06 Sep 23	32.82000 -0.46	33.40	32.53	33.05	11,731,913
05 Sep 23	33.28000 -0.26	33.48	33.03	33.36	9,169,640
01 Sep 23	33.54000 +0.03	33.84	33.26	33.59	8,804,755
31 Aug 23	33.51000 +0.12	34.03	33.29	33.51	10,168,385
30 Aug 23	33.39000 -0.07	33.70	33.35	33.46	7,856,506
29 Aug 23	33.46000 +0.34	33.51	33.08	33.22	7,511,924
28 Aug 23	33.12000 +0.17	33.45	32.93	33.26	7,393,485
25 Aug 23	32.95000 +0.07	33.30	32.05	33.07	14,298,021
24 Aug 23	32.88000 -0.68	33.58	32.76	33.40	7,875,615
23 Aug 23	33.56000 +0.63	33.57	32.76	32.84	10,262,686
22 Aug 23	32.93000 -0.34	33.48	32.85	33.47	8,634,597
21 Aug 23	33.27000 +0.15	33.41	32.97	33.25	10,766,081
18 Aug 23	33.12000 +0.20	33.20	32.57	32.58	11,779,936
17 Aug 23	32.92000 +0.10	33.33	32.76	33.07	11,476,100
16 Aug 23	32.82000 -0.48	33.28	32.71	33.15	15,254,581
15 Aug 23	33.30000 -0.77	33.78	33.22	33.60	13,365,835
14 Aug 23	34.07000 +0.18	34.21	33.42	33.45	15,853,797
11 Aug 23	33.89000 -0.27	34.17	33.42	34.03	20,519,852
10 Aug 23	34.16000 -2.10	36.36	34.00	36.30	25,601,476
09 Aug 23	36.26000 -0.58	36.81	36.21	36.50	8,254,516
08 Aug 23	36.84000 -0.25	36.88	36.10	36.28	10,281,727
07 Aug 23	37.09000 +0.52	37.10	36.36	36.83	9,910,696
04 Aug 23	36.57000 -0.35	37.09	36.37	36.85	12,408,885
03 Aug 23	36.92000 -0.47	37.19	36.63	37.19	14,760,630
02 Aug 23	37.39000 -0.73	37.83	37.26	37.63	15,524,075
01 Aug 23	38.12000 -0.25	38.36	37.90	38.04	10,236,209
31 Jul 23	38.37000 +0.32	38.37	37.80	38.15	12,142,374
28 Jul 23	38.05000 -0.92	38.98	37.74	38.75	17,483,140
27 Jul 23	38.97000 +0.68	39.44	38.53	38.73	17,589,276
26 Jul 23	38.29000 +0.37	38.45	37.64	37.96	15,673,473
25 Jul 23	37.92000 -1.38	38.78	37.11	37.73	30,599,144
24 Jul 23	39.30000 +0.75	39.48	38.76	38.87	18,209,182
21 Jul 23	38.55000 -0.71	39.67	38.34	39.64	13,621,877
20 Jul 23	39.26000 +0.03	39.33	38.72	38.97	10,626,412
19 Jul 23	39.23000 +0.10	39.58	39.16	39.30	12,775,317
18 Jul 23	39.13000 +0.38	39.19	38.55	38.74	13,306,942
17 Jul 23	38.75000 -1.25	39.54	38.51	39.48	16,142,976
14 Jul 23	40.00000 -0.50	40.70	39.94	40.61	11,047,653
13 Jul 23	40.50000 +0.09	41.04	40.41	40.72	12,446,370
12 Jul 23	40.41000 +0.44	40.97	40.38	40.84	14,534,201
11 Jul 23	39.97000 +0.33	40.10	39.15	39.57	11,399,551
10 Jul 23	39.64000 +0.03	39.75	39.19	39.58	10,507,328
07 Jul 23	39.61000 +0.15	39.98	39.31	39.54	10,608,473
06 Jul 23	39.46000 +0.04	39.47	38.60	38.92	13,111,858
05 Jul 23	39.42000 +0.46	39.54	38.91	39.10	12,119,180
03 Jul 23	38.96000 +0.40	39.14	38.63	38.74	5,578,339
30 Jun 23	38.56000 +0.36	38.86	38.00	38.31	11,613,686
29 Jun 23	38.20000 +0.01	38.62	38.00	38.33	10,460,347
28 Jun 23	38.19000 +0.71	38.21	37.41	37.50	12,882,140
27 Jun 23	37.48000 +0.78	37.51	36.45	37.01	9,125,220
26 Jun 23	36.70000 +0.52	36.99	36.03	36.03	11,904,880
23 Jun 23	36.18000 -0.48	36.44	35.80	35.93	10,201,824
22 Jun 23	36.66000 -0.35	36.96	36.36	36.78	8,618,380
21 Jun 23	37.01000 -0.31	37.31	36.88	37.31	9,085,812
20 Jun 23	37.32000 -0.64	37.84	36.92	37.70	14,381,934
16 Jun 23	37.96000 -0.07	38.25	37.65	38.12	14,523,171
15 Jun 23	38.03000 +0.67	38.26	37.18	37.19	15,692,521
14 Jun 23	37.36000 -0.29	37.97	37.04	37.84	14,879,209
13 Jun 23	37.65000 +0.98	37.84	36.96	36.96	16,449,940
12 Jun 23	36.67000 +0.44	37.02	36.26	36.27	14,903,484
09 Jun 23	36.23000 +0.38	38.17	36.22	37.49	24,318,872
08 Jun 23	35.85000 -0.37	36.44	35.68	36.20	16,196,094
07 Jun 23	36.22000 +0.98	36.46	35.22	35.39	23,167,166
06 Jun 23	35.24000 +1.11	35.38	33.98	34.00	15,596,897
05 Jun 23	34.13000 -0.15	34.45	33.66	34.45	10,067,800
02 Jun 23	34.28000 +1.26	34.48	33.47	33.66	15,316,570
01 Jun 23	33.02000 +0.61	33.30	32.13	32.49	12,466,746
31 May 23	32.41000 -0.95	33.04	31.86	32.95	17,168,684
30 May 23	33.36000 +0.07	34.28	33.31	33.70	12,671,702
26 May 23	33.29000 +0.88	33.49	32.35	32.62	13,656,812
25 May 23	32.41000 +0.13	32.63	32.13	32.16	10,492,689
24 May 23	32.28000 -1.14	33.04	32.01	33.00	13,357,549
23 May 23	33.42000 +0.56	33.83	32.94	33.00	17,717,948
22 May 23	32.86000 +0.20	32.93	32.39	32.71	8,866,444
19 May 23	32.66000 -0.24	33.17	32.49	33.12	12,603,859
18 May 23	32.90000 +0.46	32.96	32.25	32.28	14,241,002
17 May 23	32.44000 +0.90	32.59	31.64	31.81	11,269,494
16 May 23	31.54000 -0.83	32.24	31.50	32.06	11,069,637
15 May 23	32.37000 -0.03	32.47	32.12	32.39	18,841,112
12 May 23	32.40000 -0.72	33.28	32.13	33.25	13,035,454
11 May 23	33.12000 +0.04	33.28	32.85	32.85	12,319,464
10 May 23	33.08000 -0.20	33.97	32.60	33.87	15,418,390
09 May 23	33.28000 -0.38	33.57	33.06	33.32	11,841,912
08 May 23	33.66000 +0.40	33.74	33.13	33.39	11,267,406
05 May 23	33.26000 +1.57	33.40	32.21	32.32	17,191,054
04 May 23	31.69000 -0.79	32.67	31.56	32.30	14,807,411
03 May 23	32.48000 -0.60	33.39	32.37	32.76	13,494,376
02 May 23	33.08000 -0.40	33.41	32.51	33.20	14,527,642
01 May 23	33.48000 +0.44	34.28	33.44	34.00	16,892,296
28 Apr 23	33.04000 +0.32	33.30	32.41	32.42	15,510,696
27 Apr 23	32.72000 +0.50	32.82	31.83	32.36	19,730,064
26 Apr 23	32.22000 -0.69	33.12	32.08	32.90	18,712,796
25 Apr 23	32.91000 -1.38	34.08	32.68	33.99	34,044,432
24 Apr 23	34.29000 +0.74	34.40	33.56	33.77	16,836,770
21 Apr 23	33.55000 +0.01	33.77	32.97	33.53	12,358,741
20 Apr 23	33.54000 -1.04	33.73	32.84	33.28	15,294,822
19 Apr 23	34.58000 -0.75	34.88	34.22	34.87	11,002,267
18 Apr 23	35.33000 +0.19	35.57	35.07	35.45	9,444,629
17 Apr 23	35.14000 +0.65	35.15	34.33	34.38	10,221,142
14 Apr 23	34.49000 -0.04	35.29	34.25	34.75	9,162,851
13 Apr 23	34.53000 -0.09	34.69	33.72	34.56	16,066,192
12 Apr 23	34.62000 -0.79	36.06	34.53	35.99	12,027,411
11 Apr 23	35.41000 -0.32	35.97	35.34	35.88	16,410,484
10 Apr 23	35.73000 +1.14	35.74	34.26	34.35	11,530,435
06 Apr 23	34.59000 -0.50	35.09	34.47	35.00	10,068,149
05 Apr 23	35.09000 -0.65	35.38	34.40	35.27	10,949,436
04 Apr 23	35.74000 -0.53	36.54	35.29	36.51	11,279,945
03 Apr 23	36.27000 -0.41	36.81	35.99	36.38	10,887,916
31 Mar 23	36.68000 +0.69	36.72	36.13	36.27	10,872,663
30 Mar 23	35.99000 +0.29	36.48	35.87	36.25	9,300,180
29 Mar 23	35.70000 +1.48	35.73	34.71	34.89	13,290,047
28 Mar 23	34.22000 -0.23	34.65	34.05	34.46	12,214,217
27 Mar 23	34.45000 +0.74	34.54	33.75	34.32	11,318,411
24 Mar 23	33.71000 -0.03	33.78	32.99	33.46	11,914,348
23 Mar 23	33.74000 -0.31	34.76	33.17	34.37	12,585,433
22 Mar 23	34.05000 -1.05	35.32	34.03	35.13	12,929,700
21 Mar 23	35.10000 +1.48	35.32	34.46	34.63	13,685,142
20 Mar 23	33.62000 +0.24	34.25	33.27	33.45	14,938,791
17 Mar 23	33.38000 -1.23	34.28	33.12	34.28	27,743,504
16 Mar 23	34.61000 +0.28	34.92	33.76	33.85	23,888,078
15 Mar 23	34.33000 -1.27	34.62	33.63	34.61	17,992,056
14 Mar 23	35.60000 -0.16	36.67	35.08	36.46	18,938,244
13 Mar 23	35.76000 -0.76	36.31	34.86	35.62	21,584,242
10 Mar 23	36.52000 -1.30	37.78	36.26	37.70	14,139,401
09 Mar 23	37.82000 -1.94	39.70	37.76	39.52	15,604,070
08 Mar 23	39.76000 +0.02	40.02	39.37	39.70	10,674,833
07 Mar 23	39.74000 -0.71	40.43	39.62	40.22	12,126,935
06 Mar 23	40.45000 -0.56	41.19	40.25	41.02	9,809,967
03 Mar 23	41.01000 +1.48	41.35	40.25	40.39	13,429,737
02 Mar 23	39.53000 +0.81	39.56	38.12	38.40	12,914,274
01 Mar 23	38.72000 -0.02	39.33	38.64	38.68	14,164,837
28 Feb 23	38.74000 -0.57	39.24	38.49	39.21	17,166,696
27 Feb 23	39.31000 +0.13	40.01	39.14	39.53	17,310,616
24 Feb 23	39.18000 -0.07	39.32	38.46	38.91	12,929,634
23 Feb 23	39.25000 -1.64	41.26	38.87	41.05	19,930,732
22 Feb 23	40.89000 -0.24	41.47	40.63	41.23	9,870,027
21 Feb 23	41.13000 -2.04	43.08	41.09	42.43	12,320,063
17 Feb 23	43.17000 +0.07	43.17	42.19	43.00	13,034,085
16 Feb 23	43.10000 +0.15	43.63	42.22	42.39	14,549,570
15 Feb 23	42.95000 +0.52	42.98	42.05	42.14	11,660,846
14 Feb 23	42.43000 +0.41	42.73	41.69	41.70	13,012,388
13 Feb 23	42.02000 +0.67	42.08	40.72	40.73	12,854,771
10 Feb 23	41.35000 -0.28	41.63	40.96	41.24	11,447,449
09 Feb 23	41.63000 +0.06	42.99	41.49	42.09	20,848,916
08 Feb 23	41.57000 +0.17	42.10	40.98	41.08	12,318,527
07 Feb 23	41.40000 +0.06	41.78	40.74	41.26	11,542,460
06 Feb 23	41.34000 +0.21	41.61	40.76	40.90	14,285,742
03 Feb 23	41.13000 -0.37	41.99	40.31	40.65	18,566,704
02 Feb 23	41.50000 +2.20	42.05	39.92	40.28	28,757,036
01 Feb 23	39.30000 -0.02	39.84	38.56	39.45	25,569,532
31 Jan 23	39.32000 +3.03	39.73	38.33	38.93	47,396,264
30 Jan 23	36.29000 -1.66	37.28	36.22	36.75	23,596,768
27 Jan 23	37.95000 +1.47	38.24	36.44	36.58	21,995,378
26 Jan 23	36.48000 +0.16	37.18	36.23	36.99	19,558,992
25 Jan 23	36.32000 +0.12	36.55	35.38	35.99	13,715,601
24 Jan 23	36.20000 -0.24	36.66	35.82	36.00	12,072,103
23 Jan 23	36.44000 +1.09	36.60	35.53	35.69	17,001,892
20 Jan 23	35.35000 -0.38	36.01	35.28	35.68	17,187,156
19 Jan 23	35.73000 -0.71	36.02	35.13	35.65	11,403,615
18 Jan 23	36.44000 -0.17	37.53	36.42	37.06	11,322,680
17 Jan 23	36.61000 +0.10	37.14	36.21	36.50	13,916,053
13 Jan 23	36.51000 -1.82	36.73	35.81	36.48	21,242,760
12 Jan 23	38.33000 +0.51	38.61	37.83	38.14	15,318,469
11 Jan 23	37.82000 +0.71	38.11	37.15	37.35	15,190,326
10 Jan 23	37.11000 +1.19	37.14	35.90	36.14	10,280,416
09 Jan 23	35.92000 +0.01	36.84	35.85	36.53	11,617,948
06 Jan 23	35.91000 +0.91	36.01	34.55	34.69	9,783,503
05 Jan 23	35.00000 +0.31	35.44	34.12	34.20	11,932,042
04 Jan 23	34.69000 +0.87	34.94	34.09	34.29	11,326,255
03 Jan 23	33.82000 +0.18	34.34	33.40	34.01	11,793,319
30 Dec 22	33.64000 -0.03	33.76	33.23	33.33	11,807,418
29 Dec 22	33.67000 +1.14	33.67	32.82	32.82	11,634,864
28 Dec 22	32.53000 -0.79	33.50	32.51	33.32	9,550,913
27 Dec 22	33.32000 -0.51	33.75	33.02	33.52	9,984,440
23 Dec 22	33.83000 +0.30	33.88	33.18	33.68	10,619,117
22 Dec 22	33.53000 -2.37	35.18	33.28	35.17	20,229,776
21 Dec 22	35.90000 +0.70	36.03	35.47	35.72	9,959,851
20 Dec 22	35.20000 -0.22	35.58	34.78	35.26	10,934,298
19 Dec 22	35.42000 -0.73	36.40	35.36	36.28	12,247,974
16 Dec 22	36.15000 -1.47	37.20	35.87	37.03	27,530,544
15 Dec 22	37.62000 -0.74	37.80	37.19	37.79	11,295,140
14 Dec 22	38.36000 -0.41	39.09	37.96	38.74	11,964,569
13 Dec 22	38.77000 +0.28	40.01	38.53	39.66	12,154,529
12 Dec 22	38.49000 +0.21	38.67	38.02	38.32	13,873,186
09 Dec 22	38.28000 +0.08	38.56	37.78	37.85	8,865,477
08 Dec 22	38.20000 +0.24	38.26	37.60	38.07	8,622,465
07 Dec 22	37.96000 -0.06	38.33	37.56	37.67	11,613,837
06 Dec 22	38.02000 -0.77	39.09	37.35	38.93	12,775,523
05 Dec 22	38.79000 -1.11	39.62	38.69	39.47	7,633,233
02 Dec 22	39.90000 -0.53	40.14	39.55	39.86	9,224,083
01 Dec 22	40.43000 -0.13	41.38	40.42	40.77	12,335,116
30 Nov 22	40.56000 +0.81	40.56	39.23	39.98	14,805,938
29 Nov 22	39.75000 +0.37	40.04	39.54	39.62	10,582,418
28 Nov 22	39.38000 -1.08	40.37	39.31	39.92	19,397,852
25 Nov 22	40.46000 +0.35	40.47	39.81	39.81	4,615,339
23 Nov 22	40.11000 +0.14	40.20	39.57	39.85	9,097,035
22 Nov 22	39.97000 +0.45	40.27	39.63	39.89	8,394,359
21 Nov 22	39.52000 -0.25	39.72	39.00	39.44	12,281,888
18 Nov 22	39.77000 +1.13	39.99	39.04	39.50	22,849,196
17 Nov 22	38.64000 +0.17	39.60	37.47	38.03	26,006,888
16 Nov 22	38.47000 -1.77	39.86	38.47	39.75	12,032,457
15 Nov 22	40.24000 +0.31	41.37	40.01	40.70	12,389,968
14 Nov 22	39.93000 -1.19	41.19	39.92	41.01	14,968,930
11 Nov 22	41.12000 +1.38	41.58	39.82	39.86	13,035,214
10 Nov 22	39.74000 +1.68	40.60	38.86	39.15	20,197,608
09 Nov 22	38.06000 -0.99	38.87	38.03	38.55	10,526,166
08 Nov 22	39.05000 -0.34	39.51	38.51	39.47	10,946,427
07 Nov 22	39.39000 +6.50	39.47	38.69	39.36	11,526,873
14 Oct 22	32.89000 +0.13	33.22	32.45	33.07	11,998,874
13 Oct 22	32.76000 +0.56	32.97	31.27	31.29	17,199,840
12 Oct 22	32.20000 +0.11	32.53	31.60	32.12	10,810,589
11 Oct 22	32.09000 -0.20	32.87	31.28	32.01	16,761,667
10 Oct 22	32.29000 -1.33	32.62	31.10	32.38	22,996,076
07 Oct 22	33.62000 -1.01	34.26	33.40	34.06	11,193,911
06 Oct 22	34.63000 -0.21	35.17	34.38	34.58	11,435,828
05 Oct 22	34.84000 -0.96	35.01	33.81	34.38	18,679,448
04 Oct 22	35.80000 +2.93	35.80	33.92	34.20	19,811,650
03 Oct 22	32.87000 +0.78	33.29	31.61	32.46	14,697,327
30 Sep 22	32.09000 -1.17	33.21	32.05	32.93	16,159,903
29 Sep 22	33.26000 -1.99	34.38	32.82	34.01	14,825,112
28 Sep 22	35.25000 +0.54	35.50	34.36	34.75	12,046,150
27 Sep 22	34.71000 -0.33	35.68	34.07	35.55	13,541,690
26 Sep 22	35.04000 -0.44	36.05	34.67	35.10	16,777,716
23 Sep 22	35.48000 -1.90	36.72	34.83	36.47	17,888,942
22 Sep 22	37.38000 -0.30	38.04	37.19	37.81	13,473,443
21 Sep 22	37.68000 -1.38	39.69	37.67	39.16	20,455,624
20 Sep 22	39.06000 -2.33	40.60	38.90	40.23	25,401,520
19 Sep 22	41.39000 +1.42	41.44	39.43	39.50	13,267,707
16 Sep 22	39.97000 -0.69	40.57	39.71	40.06	20,899,628
15 Sep 22	40.66000 +0.04	42.13	40.54	40.57	15,193,895
14 Sep 22	40.62000 +0.09	40.85	39.74	40.74	15,239,183
13 Sep 22	40.53000 -1.52	41.42	40.35	40.60	14,841,575
12 Sep 22	42.05000 +0.76	42.36	41.40	41.66	16,332,885
09 Sep 22	41.29000 +0.79	41.54	40.70	40.75	12,914,822
08 Sep 22	40.50000 +0.39	40.67	39.35	39.45	15,754,669
07 Sep 22	40.11000 +1.40	40.17	38.40	38.52	15,832,394
06 Sep 22	38.71000 +0.24	39.47	38.40	38.81	19,608,194
02 Sep 22	38.47000 -0.09	39.53	38.33	39.32	10,860,511
01 Sep 22	38.56000 +0.35	38.60	37.51	37.81	11,359,789
31 Aug 22	38.21000 -0.92	39.23	38.12	39.20	15,390,286
30 Aug 22	39.13000 -0.38	39.88	38.58	39.76	15,090,641
29 Aug 22	39.51000 +0.28	39.97	38.70	38.77	13,043,202
26 Aug 22	39.23000 -1.16	41.09	39.22	40.75	16,179,531
25 Aug 22	40.39000 +1.14	40.78	39.34	39.36	15,211,945
24 Aug 22	39.25000 +0.69	39.73	38.32	38.61	12,710,327
23 Aug 22	38.56000 +0.01	39.41	38.42	38.96	15,394,411
22 Aug 22	38.55000 -1.15	38.82	37.92	38.24	20,921,420
19 Aug 22	39.70000 +0.98	40.28	39.09	39.24	23,306,512
18 Aug 22	38.72000 +0.32	38.90	38.06	38.33	7,004,115
17 Aug 22	38.40000 -0.59	38.69	37.65	38.19	10,656,732
16 Aug 22	38.99000 -0.41	39.60	38.72	38.95	13,944,374
15 Aug 22	39.40000 -0.08	39.69	38.81	38.88	9,626,385
12 Aug 22	39.48000 +1.02	39.51	38.48	38.83	8,905,309
11 Aug 22	38.46000 +0.51	39.04	38.18	38.69	10,221,437
10 Aug 22	37.95000 +1.33	38.48	37.49	37.69	10,663,262
09 Aug 22	36.62000 -0.94	37.35	36.22	37.27	12,752,205
08 Aug 22	37.56000 +1.50	38.18	36.46	36.62	17,405,176
05 Aug 22	36.06000 -0.17	36.28	35.59	35.92	10,878,629
04 Aug 22	36.23000 -1.08	37.16	36.07	37.02	16,882,140
03 Aug 22	37.31000 +1.18	38.19	36.75	36.79	16,047,706
02 Aug 22	36.13000 -0.64	36.96	36.11	36.32	13,124,011
01 Aug 22	36.77000 +0.51	36.98	35.60	36.06	12,224,249
29 Jul 22	36.26000 +0.52	36.44	35.39	35.75	14,375,912
28 Jul 22	35.74000 +1.06	35.75	34.60	35.01	11,802,115
27 Jul 22	34.68000 +1.34	34.80	33.63	34.02	12,292,820
26 Jul 22	33.34000 -1.18	34.08	33.04	34.03	14,533,034
25 Jul 22	34.52000 -0.15	35.05	34.13	34.86	14,782,743
22 Jul 22	34.67000 -0.46	35.20	34.29	35.17	13,616,671
21 Jul 22	35.13000 +0.37	35.13	34.36	34.76	10,857,423
20 Jul 22	34.76000 +0.36	35.01	34.05	34.18	10,110,573
19 Jul 22	34.40000 +1.78	34.63	33.28	33.35	13,186,331
18 Jul 22	32.62000 -0.25	33.59	32.48	33.30	12,679,253
15 Jul 22	32.87000 +1.28	32.92	31.71	32.25	12,982,923
14 Jul 22	31.59000 -0.13	31.65	30.67	31.15	14,450,406
13 Jul 22	31.72000 +0.19	31.84	30.36	30.85	16,196,705
12 Jul 22	31.53000 +0.66	32.06	30.80	30.92	19,773,392
11 Jul 22	30.87000 -1.44	32.20	30.79	31.91	17,132,508
08 Jul 22	32.31000 -0.35	33.13	32.25	32.69	11,765,249
07 Jul 22	32.66000 +1.39	32.85	31.95	32.00	14,022,903
06 Jul 22	31.27000 -1.10	32.49	30.93	32.05	17,101,056
05 Jul 22	32.37000 +0.18	32.43	30.33	31.11	19,650,730
01 Jul 22	32.19000 +0.43	32.88	31.26	31.28	21,175,044
30 Jun 22	31.76000 -1.69	32.74	31.41	32.59	20,144,804
29 Jun 22	33.45000 -0.54	33.87	32.66	33.80	11,426,738
28 Jun 22	33.99000 -0.64	36.13	33.95	35.19	15,199,460
27 Jun 22	34.63000 -0.19	35.32	34.34	34.99	10,443,081
24 Jun 22	34.82000 +1.83	35.00	33.06	33.11	18,401,620
23 Jun 22	32.99000 +0.16	33.35	32.23	32.92	14,410,142
22 Jun 22	32.83000 +0.19	33.51	32.03	32.19	14,976,776
21 Jun 22	32.64000 +0.76	33.10	31.89	32.83	16,627,596
17 Jun 22	31.88000 +0.46	32.39	30.65	31.45	23,649,696
16 Jun 22	31.42000 -2.76	32.85	30.92	32.85	22,783,240
15 Jun 22	34.18000 +0.98	34.60	33.35	33.36	19,115,998
14 Jun 22	33.20000 +0.92	33.59	32.47	32.67	17,891,010
13 Jun 22	32.28000 -2.73	34.08	32.15	33.86	23,202,028
10 Jun 22	35.01000 -1.64	36.37	35.00	35.73	15,881,111
09 Jun 22	36.65000 -1.04	37.68	36.63	37.48	9,311,246
08 Jun 22	37.69000 -0.68	38.77	37.63	38.34	10,210,293
07 Jun 22	38.37000 +0.54	38.46	36.82	37.22	14,517,589
06 Jun 22	37.83000 +0.22	38.43	37.51	38.35	11,028,981
03 Jun 22	37.61000 -1.26	38.29	37.48	38.09	11,670,548
02 Jun 22	38.87000 +0.60	39.25	38.36	38.40	10,735,470
01 Jun 22	38.27000 -0.41	39.64	37.90	39.01	12,190,761
31 May 22	38.68000 +0.11	38.95	37.96	38.61	19,857,918
27 May 22	38.57000 +1.15	38.59	37.36	37.80	15,684,124
26 May 22	37.42000 +1.44	37.76	36.38	36.38	14,568,401
25 May 22	35.98000 +0.77	36.35	34.90	34.90	15,409,473
24 May 22	35.21000 -0.79	35.57	34.31	35.53	16,716,974
23 May 22	36.00000 +0.60	36.61	35.09	35.93	19,959,788
20 May 22	35.40000 -0.72	37.08	34.38	37.01	24,408,024
19 May 22	36.12000 +0.29	36.65	35.15	35.38	15,545,128
18 May 22	35.83000 -2.27	37.77	35.59	37.50	19,255,668
17 May 22	38.10000 +1.00	38.55	37.35	38.03	15,505,718
16 May 22	37.10000 -1.11	38.04	36.76	38.01	16,512,222
13 May 22	38.21000 +2.65	38.49	36.07	36.18	22,997,284
12 May 22	35.56000 -1.71	36.20	34.58	35.46	43,172,232
11 May 22	37.27000 -1.43	39.44	37.17	38.78	18,050,836
10 May 22	38.70000 +0.44	39.49	37.52	39.39	20,206,364
09 May 22	38.26000 -1.32	40.22	38.08	38.98	18,508,834
06 May 22	39.58000 -0.37	40.12	38.80	39.79	14,684,856
05 May 22	39.95000 -1.22	40.75	39.35	40.32	15,317,120
04 May 22	41.17000 +1.23	41.24	39.30	39.60	15,533,175
03 May 22	39.94000 +1.49	40.27	38.82	39.32	19,132,728
02 May 22	38.45000 +0.54	38.49	37.25	37.67	16,119,935
29 Apr 22	37.91000 -0.84	39.42	37.78	38.81	16,737,826
28 Apr 22	38.75000 +0.09	39.61	37.31	39.35	22,795,592
27 Apr 22	38.66000 +0.62	39.52	37.70	38.29	19,827,662
26 Apr 22	38.04000 -1.78	39.45	37.88	39.22	20,242,016
25 Apr 22	39.82000 -0.02	39.99	38.67	39.35	18,704,424
22 Apr 22	39.84000 -0.87	40.74	39.78	40.46	17,718,402
21 Apr 22	40.71000 -1.01	43.00	40.56	42.76	12,544,024
20 Apr 22	41.72000 -0.36	43.24	41.69	42.25	12,813,006
19 Apr 22	42.08000 +1.45	42.19	40.81	40.81	13,852,801
18 Apr 22	40.63000 +0.50	40.93	39.95	40.13	11,797,953
14 Apr 22	40.13000 -0.09	40.78	40.09	40.15	13,315,701
13 Apr 22	40.22000 +0.18	40.45	39.54	39.62	10,897,568
12 Apr 22	40.04000 -0.29	40.78	39.64	40.61	17,212,784
11 Apr 22	40.33000 +0.98	41.34	38.69	38.81	25,015,250
08 Apr 22	39.35000 +0.63	40.05	38.17	38.35	22,086,840
07 Apr 22	38.72000 -0.78	39.53	37.60	39.29	28,297,580
06 Apr 22	39.50000 -1.92	41.33	39.48	40.79	29,254,866
05 Apr 22	41.42000 -1.76	43.16	41.32	42.96	18,590,208
04 Apr 22	43.18000 +0.22	43.42	42.53	43.27	12,598,535
01 Apr 22	42.96000 -0.78	44.45	42.41	44.16	16,791,464
31 Mar 22	43.74000 -1.48	44.90	43.74	44.84	17,335,036
30 Mar 22	45.22000 -1.04	46.03	45.04	45.64	12,818,817
29 Mar 22	46.26000 +2.04	46.74	45.24	45.41	16,784,106
28 Mar 22	44.22000 +0.57	44.25	43.28	43.90	12,175,188
25 Mar 22	43.65000 -0.70	44.31	43.40	44.28	10,032,776
24 Mar 22	44.35000 +0.57	44.86	43.95	44.05	11,106,219
23 Mar 22	43.78000 -0.78	44.52	43.77	44.00	12,790,662
22 Mar 22	44.56000 +0.95	45.27	44.09	44.24	13,944,032
21 Mar 22	43.61000 -1.21	44.67	43.22	44.28	17,269,686
18 Mar 22	44.82000 +1.16	45.04	43.13	43.23	19,388,416
17 Mar 22	43.66000 -0.19	43.83	42.60	42.92	13,909,003
16 Mar 22	43.85000 +1.72	44.17	42.37	43.00	17,014,496
15 Mar 22	42.13000 +1.30	42.25	40.80	40.83	16,051,033
14 Mar 22	40.83000 -0.68	42.43	40.37	41.74	18,913,964
11 Mar 22	41.51000 -0.34	42.34	41.48	42.08	13,617,910
10 Mar 22	41.85000 -0.43	42.23	40.85	41.40	17,991,220
09 Mar 22	42.28000 +2.08	42.86	41.80	42.26	21,309,046
08 Mar 22	40.20000 +0.37	42.31	39.96	40.84	23,656,762
07 Mar 22	39.83000 -2.57	42.44	39.75	42.29	25,949,908
04 Mar 22	42.40000 -2.50	44.16	41.99	44.03	26,543,548
03 Mar 22	44.90000 -1.42	46.74	44.60	46.21	18,956,328
02 Mar 22	46.32000 +1.80	46.60	44.56	44.68	19,006,432
01 Mar 22	44.52000 -2.20	46.16	44.15	46.02	21,534,164
28 Feb 22	46.72000 -0.71	47.12	45.84	46.24	18,226,740
25 Feb 22	47.43000 +1.08	47.47	45.85	46.35	13,465,064
24 Feb 22	46.35000 -0.03	46.40	43.91	44.15	21,003,676
23 Feb 22	46.38000 -0.39	48.29	46.26	47.26	13,667,729
22 Feb 22	46.77000 -1.83	47.94	46.15	47.78	18,441,896
18 Feb 22	48.60000 -0.22	49.21	47.92	48.92	16,615,897
17 Feb 22	48.82000 -1.61	49.85	48.66	49.81	13,482,818
16 Feb 22	50.43000 +0.76	50.56	49.26	49.43	13,865,518
15 Feb 22	49.67000 +1.27	49.91	48.93	49.36	15,242,462
14 Feb 22	48.40000 -0.43	49.19	48.00	48.87	17,549,830
11 Feb 22	48.83000 -1.51	50.97	48.54	50.64	20,183,818
10 Feb 22	50.34000 -0.38	51.78	49.60	49.73	17,017,570
09 Feb 22	50.72000 +1.26	51.68	50.16	50.31	24,290,772
08 Feb 22	49.46000 -1.25	49.88	47.58	48.74	38,629,676
07 Feb 22	50.71000 -0.58	52.00	50.52	51.49	18,046,540
04 Feb 22	51.29000 -1.82	51.85	50.51	51.62	22,794,900
03 Feb 22	53.11000 -0.39	54.42	52.55	52.60	23,751,826
02 Feb 22	53.50000 -0.57	55.55	51.68	54.92	34,371,692
01 Feb 22	54.07000 +1.34	54.24	52.12	52.85	23,169,552
31 Jan 22	52.73000 +2.49	52.75	49.97	50.50	20,255,200
28 Jan 22	50.24000 -1.21	51.25	49.24	51.25	26,539,556
27 Jan 22	51.45000 -0.90	53.35	51.07	52.85	21,357,414
26 Jan 22	52.35000 +0.45	53.99	51.47	53.57	22,455,518
25 Jan 22	51.90000 -0.74	52.51	50.82	51.60	22,164,484
24 Jan 22	52.64000 -0.64	52.66	49.37	51.40	32,696,466
21 Jan 22	53.28000 -1.37	54.70	52.69	54.52	25,692,828
20 Jan 22	54.65000 -1.59	57.33	54.42	56.02	21,554,100
19 Jan 22	56.24000 -2.55	59.84	56.13	59.31	19,812,116
18 Jan 22	58.79000 -2.31	60.35	58.54	60.13	17,833,656
14 Jan 22	61.10000 -0.67	61.76	59.99	61.10	16,180,297
13 Jan 22	61.77000 +0.74	63.38	61.15	61.45	19,282,956
12 Jan 22	61.03000 -0.43	62.72	59.63	62.47	20,214,960
11 Jan 22	61.46000 +0.39	61.56	60.15	61.25	16,367,757
10 Jan 22	61.07000 -1.20	62.00	60.03	61.52	18,980,396
07 Jan 22	62.27000 -0.60	63.91	61.42	63.81	17,136,110
06 Jan 22	62.87000 +0.13	63.50	61.67	63.17	20,650,936
05 Jan 22	62.74000 -3.00	67.21	62.60	65.52	43,578,696
04 Jan 22	65.74000 +4.57	65.98	61.96	61.96	44,691,264
03 Jan 22	61.17000 +2.54	61.57	59.74	59.87	21,002,090
31 Dec 21	58.63000 +0.50	59.05	57.92	58.00	9,754,344
30 Dec 21	58.13000 +0.90	58.78	57.26	57.45	11,965,917
29 Dec 21	57.23000 +0.12	57.70	56.74	57.11	7,982,315
28 Dec 21	57.11000 -0.32	58.12	57.01	57.40	8,583,973
27 Dec 21	57.43000 +0.52	57.75	56.53	56.89	9,085,790
23 Dec 21	56.91000 +0.83	57.09	55.77	56.07	13,722,304
22 Dec 21	56.08000 +1.29	56.35	54.75	54.79	16,693,958
21 Dec 21	54.79000 +0.75	54.90	53.84	54.50	15,571,261
20 Dec 21	54.04000 -1.12	54.54	53.14	54.02	19,073,864
17 Dec 21	55.16000 -3.23	56.39	54.51	56.20	42,236,468
16 Dec 21	58.39000 -0.22	60.62	58.03	59.40	17,772,236
15 Dec 21	58.61000 +0.21	58.89	57.03	58.30	14,471,566
14 Dec 21	58.40000 -0.73	59.20	57.70	57.97	17,928,744
13 Dec 21	59.13000 -4.08	62.18	59.02	62.07	27,327,012
10 Dec 21	63.21000 +3.59	63.28	60.10	60.10	22,839,820
09 Dec 21	59.62000 -1.16	60.63	59.59	60.38	12,964,758
08 Dec 21	60.78000 -0.75	61.81	60.42	61.65	10,004,096
07 Dec 21	61.53000 +1.69	62.38	60.70	60.91	14,135,732
06 Dec 21	59.84000 +0.13	60.73	58.70	60.47	16,728,215
03 Dec 21	59.71000 -1.31	61.69	58.87	61.24	19,596,052
02 Dec 21	61.02000 +2.96	61.30	58.70	58.75	25,365,108
01 Dec 21	58.06000 +0.19	60.59	58.01	59.25	26,371,656
30 Nov 21	57.87000 -1.99	59.84	57.44	59.20	21,282,186
29 Nov 21	59.86000 -0.31	61.54	59.65	61.11	15,033,078
26 Nov 21	60.17000 -2.02	60.57	59.46	59.80	13,272,565
24 Nov 21	62.19000 -0.86	62.60	61.63	62.30	12,685,005
23 Nov 21	63.05000 -1.01	64.04	62.26	63.73	16,231,225
22 Nov 21	64.06000 +2.26	64.96	61.76	61.95	19,844,304
19 Nov 21	61.80000 -0.53	62.97	61.56	62.48	19,520,640
18 Nov 21	62.33000 -2.28	65.18	62.09	64.33	23,308,100
17 Nov 21	64.61000 +2.00	65.07	62.38	63.33	29,983,382
16 Nov 21	62.61000 -0.36	63.28	61.93	63.24	16,114,989
15 Nov 21	62.97000 -0.43	63.73	62.63	63.65	14,372,134
12 Nov 21	63.40000 +1.58	64.03	61.28	61.59	30,915,140
11 Nov 21	61.82000 +2.55	62.15	59.31	59.82	29,033,882
10 Nov 21	59.27000 +0.65	60.56	57.73	57.85	22,778,552
09 Nov 21	58.62000 -0.98	59.93	57.81	59.81	13,755,712
08 Nov 21	59.60000 +1.08	60.33	58.48	58.76	14,385,453
05 Nov 21	58.52000 -0.12	59.35	58.05	59.15	16,302,208
04 Nov 21	58.64000 +2.64	58.77	56.27	56.47	24,026,100
03 Nov 21	56.00000 +0.41	56.17	55.09	55.26	14,419,373
02 Nov 21	55.59000 +0.10	55.97	54.68	55.03	16,341,530
01 Nov 21	55.49000 +1.06	55.74	54.42	54.85	15,512,544
29 Oct 21	54.43000 +0.19	55.04	53.61	53.90	16,680,739
28 Oct 21	54.24000 -0.02	55.58	54.06	54.60	23,020,296
27 Oct 21	54.26000 -3.11	55.76	54.15	55.60	36,397,560
26 Oct 21	57.37000 -0.39	58.29	56.96	58.02	16,335,762
25 Oct 21	57.76000 -0.01	58.31	56.84	58.05	14,151,033
22 Oct 21	57.77000 -0.64	58.70	57.64	58.37	11,077,606
21 Oct 21	58.41000 +0.74	58.67	57.73	58.00	11,585,401
20 Oct 21	57.67000 +0.82	58.24	56.22	56.36	13,399,851
19 Oct 21	56.85000 -0.04	57.06	56.53	57.00	10,589,015
18 Oct 21	56.89000 -1.11	57.58	56.85	57.41	12,667,902
15 Oct 21	58.00000 +0.31	58.71	57.85	58.34	12,914,587
14 Oct 21	57.69000 -0.08	58.29	57.45	58.10	11,457,550
13 Oct 21	57.77000 -1.19	58.94	57.08	58.94	18,813,796
12 Oct 21	58.96000 +0.87	59.33	57.86	58.52	17,094,970
11 Oct 21	58.09000 -0.48	59.35	57.77	58.79	17,665,712
08 Oct 21	58.57000 +2.13	59.21	56.38	56.54	33,724,940
07 Oct 21	56.44000 +2.51	56.74	54.44	54.85	31,005,968
06 Oct 21	53.93000 -0.41	55.50	53.15	54.49	29,520,794
05 Oct 21	54.34000 +0.36	54.74	53.65	54.19	18,201,516
04 Oct 21	53.98000 +0.85	55.64	53.68	54.90	29,206,680
01 Oct 21	53.13000 +0.42	53.38	52.25	53.03	16,660,419
30 Sep 21	52.71000 -0.22	53.20	52.18	52.93	16,328,193
29 Sep 21	52.93000 +0.08	53.36	52.53	53.30	10,881,056
28 Sep 21	52.85000 -0.39	54.21	52.70	53.77	16,422,907
27 Sep 21	53.24000 +1.01	53.57	52.38	52.41	13,861,381
24 Sep 21	52.23000 +0.31	52.63	51.72	51.88	11,643,547
23 Sep 21	51.92000 +1.14	52.08	51.04	51.10	14,043,210
22 Sep 21	50.78000 +1.41	51.22	50.03	50.03	14,038,299
21 Sep 21	49.37000 +0.00	49.78	48.78	49.57	14,172,717
20 Sep 21	49.37000 -1.96	49.54	48.37	49.45	24,540,600
17 Sep 21	51.33000 -0.19	51.93	50.99	51.33	45,119,256
16 Sep 21	51.52000 -0.30	51.90	50.91	51.59	12,617,326
15 Sep 21	51.82000 +1.08	51.93	50.54	50.79	13,658,532
14 Sep 21	50.74000 -0.08	51.42	50.50	51.22	12,587,254
13 Sep 21	50.82000 +1.33	50.95	49.60	50.11	18,506,470
10 Sep 21	49.49000 +1.07	50.42	48.69	48.69	22,774,716
09 Sep 21	48.42000 -0.55	48.95	47.80	48.95	13,739,528
08 Sep 21	48.97000 +0.25	49.52	48.42	48.64	11,136,342
07 Sep 21	48.72000 -0.10	49.22	48.42	48.49	12,316,195
03 Sep 21	48.82000 -0.13	48.99	48.42	48.80	9,937,933
02 Sep 21	48.95000 -0.16	49.50	48.81	49.15	13,370,754
01 Sep 21	49.11000 +0.10	49.64	48.68	49.10	10,982,078
31 Aug 21	49.01000 -0.16	49.43	48.67	49.17	14,293,107
30 Aug 21	49.17000 -0.63	49.95	48.95	49.95	13,708,994
27 Aug 21	49.80000 +1.18	50.07	48.66	48.75	14,874,277
26 Aug 21	48.62000 -1.08	49.47	48.52	49.47	16,599,237
25 Aug 21	49.70000 +0.13	49.93	49.16	49.49	14,406,585
24 Aug 21	49.57000 +1.39	49.87	48.23	48.50	21,394,702
23 Aug 21	48.18000 -0.62	48.35	47.07	48.16	30,149,156
20 Aug 21	48.80000 -0.28	49.14	48.35	48.96	16,898,400
19 Aug 21	49.08000 -1.76	50.22	48.67	50.00	23,387,332
18 Aug 21	50.84000 +0.37	51.49	50.40	50.53	15,271,357
17 Aug 21	50.47000 -2.48	52.08	50.20	51.98	28,477,808
16 Aug 21	52.95000 -0.70	53.26	52.49	53.01	17,029,236
13 Aug 21	53.65000 -0.97	54.71	53.59	54.56	11,814,473
12 Aug 21	54.62000 +0.35	55.04	54.19	54.44	10,766,205
11 Aug 21	54.27000 +0.01	54.50	53.45	54.42	15,814,572
10 Aug 21	54.26000 +0.31	54.38	53.66	54.00	14,479,057
09 Aug 21	53.95000 -1.10	54.37	53.40	54.27	16,079,978
06 Aug 21	55.05000 +0.61	55.35	54.26	54.81	14,970,095
05 Aug 21	54.44000 +1.72	54.88	53.55	53.86	28,571,444
04 Aug 21	52.72000 -5.16	55.45	52.21	55.23	67,667,168
03 Aug 21	57.88000 +0.85	57.96	56.61	57.47	12,273,518
02 Aug 21	57.03000 +0.19	58.60	56.88	57.37	12,397,528
30 Jul 21	56.84000 -0.44	57.81	56.62	56.72	13,185,464
29 Jul 21	57.28000 +1.79	57.74	56.82	57.00	15,105,761
28 Jul 21	55.49000 +0.49	55.86	54.69	55.42	10,549,242
27 Jul 21	55.00000 -0.77	55.36	54.22	55.21	13,374,883
26 Jul 21	55.77000 +0.83	55.91	55.10	55.24	9,589,042
23 Jul 21	54.94000 -0.70	55.79	54.81	55.31	14,535,963
22 Jul 21	55.64000 -1.41	56.76	55.49	56.75	12,019,881
21 Jul 21	57.05000 +0.90	57.47	56.56	56.80	11,035,166
20 Jul 21	56.15000 +1.97	56.38	54.12	54.26	13,291,999
19 Jul 21	54.18000 -1.28	54.43	52.63	53.90	20,942,080
16 Jul 21	55.46000 -1.49	57.48	55.37	57.48	13,611,414
15 Jul 21	56.95000 -1.05	57.69	56.59	57.12	12,103,430
14 Jul 21	58.00000 -0.73	59.36	57.71	58.89	12,520,539
13 Jul 21	58.73000 -0.24	59.26	58.26	59.04	14,604,231
12 Jul 21	58.97000 +0.21	59.17	57.82	58.56	14,513,200
09 Jul 21	58.76000 +2.70	58.92	57.88	58.80	24,361,344
08 Jul 21	56.06000 -0.53	56.58	54.86	55.30	14,087,371
07 Jul 21	56.59000 -0.87	57.40	56.13	57.34	13,077,584
06 Jul 21	57.46000 -1.50	58.93	57.01	58.92	16,155,576
02 Jul 21	58.96000 -0.15	59.32	58.52	59.11	9,699,563
01 Jul 21	59.11000 -0.06	59.73	58.78	59.44	11,752,117
30 Jun 21	59.17000 +0.34	59.47	58.61	58.74	12,330,498
29 Jun 21	58.83000 +0.19	59.54	58.70	59.20	12,171,829
28 Jun 21	58.64000 -1.66	60.38	58.43	60.31	17,152,704
25 Jun 21	60.30000 +0.26	60.58	60.02	60.29	14,255,099
24 Jun 21	60.04000 -0.08	60.50	59.76	60.39	14,445,335
23 Jun 21	60.12000 +0.88	60.43	59.46	59.85	11,527,884
22 Jun 21	59.24000 -0.06	59.60	59.02	59.54	8,928,515
21 Jun 21	59.30000 +0.54	59.75	58.82	59.75	12,276,893
18 Jun 21	58.76000 -1.32	59.59	58.41	59.28	25,602,760
17 Jun 21	60.08000 -1.68	62.40	59.36	61.82	19,712,086
16 Jun 21	61.76000 +0.95	63.09	61.20	62.46	30,893,044
15 Jun 21	60.81000 +0.02	61.11	59.98	60.68	10,736,980
14 Jun 21	60.79000 -0.70	61.64	60.31	61.47	15,443,288
11 Jun 21	61.49000 +0.15	62.01	61.16	61.36	10,205,014
10 Jun 21	61.34000 -1.43	63.05	61.17	62.83	16,141,863
09 Jun 21	62.77000 -1.15	64.16	62.69	63.95	14,371,330
08 Jun 21	63.92000 +0.69	63.97	62.43	63.02	13,027,193
07 Jun 21	63.23000 -0.14	64.30	62.63	63.98	15,549,748
04 Jun 21	63.37000 -0.09	63.88	62.39	63.57	21,072,292
03 Jun 21	63.46000 +3.81	63.67	60.71	61.57	38,179,712
02 Jun 21	59.65000 +0.00	60.26	59.13	60.26	11,975,377
01 Jun 21	59.65000 +0.34	60.25	59.25	59.99	10,428,968
28 May 21	59.31000 -0.46	59.99	58.59	59.88	12,668,069
27 May 21	59.77000 +1.69	60.72	59.21	60.00	33,843,784
26 May 21	58.08000 +1.32	58.17	56.77	56.97	14,242,708
25 May 21	56.76000 +0.16	58.17	56.71	56.87	16,362,249
24 May 21	56.60000 -0.12	57.20	56.32	57.05	8,943,030
21 May 21	56.72000 +1.21	58.78	55.77	56.01	15,150,890
20 May 21	55.51000 -0.02	56.04	55.19	55.92	11,504,048
19 May 21	55.53000 -0.36	55.62	54.12	55.00	11,693,673
18 May 21	55.89000 -0.15	56.81	55.85	56.23	11,464,410
17 May 21	56.04000 +0.04	56.12	55.19	55.84	11,041,014
14 May 21	56.00000 +1.40	56.04	55.01	55.12	11,313,028
13 May 21	54.60000 +0.84	55.51	54.13	54.43	13,314,892
12 May 21	53.76000 -1.97	55.71	53.52	55.54	19,348,650
11 May 21	55.73000 -1.68	56.75	54.87	56.15	22,773,188
10 May 21	57.41000 -1.58	59.58	57.36	59.00	14,591,603
07 May 21	58.99000 +0.27	59.04	57.27	58.00	15,480,479
06 May 21	58.72000 +1.14	58.77	57.43	57.43	20,108,084
05 May 21	57.58000 +2.24	57.89	56.33	57.09	26,805,500
04 May 21	55.34000 -1.81	56.59	54.82	56.55	22,262,272
03 May 21	57.15000 -0.07	58.34	56.71	57.60	11,585,140
30 Apr 21	57.22000 +0.65	57.34	56.09	56.18	15,348,269
29 Apr 21	56.57000 -1.98	57.75	55.69	57.74	21,315,630
28 Apr 21	58.55000 -0.42	59.00	58.27	59.00	10,485,206
27 Apr 21	58.97000 +0.76	59.10	58.02	58.26	9,293,520
26 Apr 21	58.21000 +0.68	58.58	57.66	57.86	11,553,944
23 Apr 21	57.53000 +0.87	57.74	56.43	56.77	10,808,454
22 Apr 21	56.66000 -0.83	57.80	56.13	57.54	15,822,213
21 Apr 21	57.49000 +1.72	57.50	54.71	55.28	14,648,711
20 Apr 21	55.77000 -2.11	57.28	54.92	57.12	23,736,074
19 Apr 21	57.88000 -0.83	58.74	57.23	58.57	12,262,458
16 Apr 21	58.71000 +0.10	59.31	58.28	59.01	11,087,330
15 Apr 21	58.61000 +0.13	59.53	58.37	59.45	14,395,678
14 Apr 21	58.48000 -0.01	59.65	58.25	58.59	14,618,109
13 Apr 21	58.49000 -1.17	59.54	57.89	59.23	17,416,608
12 Apr 21	59.66000 -0.50	60.29	59.29	60.20	10,230,956
09 Apr 21	60.16000 +0.07	60.38	59.42	59.56	12,182,307
08 Apr 21	60.09000 -0.74	60.75	58.81	60.36	19,016,320
07 Apr 21	60.83000 -1.11	61.87	60.69	61.86	17,167,948
06 Apr 21	61.94000 +0.90	63.44	60.44	60.50	39,518,700
05 Apr 21	61.04000 +3.24	61.19	58.75	59.00	24,632,988
01 Apr 21	57.80000 +0.34	58.22	57.03	57.92	17,783,620
31 Mar 21	57.46000 -1.05	58.58	57.26	58.28	20,761,348
30 Mar 21	58.51000 +2.57	58.63	56.40	56.60	19,606,812
29 Mar 21	55.94000 -0.58	57.20	55.74	56.08	16,058,425
26 Mar 21	56.52000 -0.08	57.34	55.35	57.01	16,358,872
25 Mar 21	56.60000 +0.79	56.82	54.25	54.60	16,178,463
24 Mar 21	55.81000 -0.35	57.48	55.71	56.68	20,567,212
23 Mar 21	56.16000 -1.94	57.76	55.71	56.99	21,280,752
22 Mar 21	58.10000 -1.72	58.93	56.51	58.75	30,094,904
19 Mar 21	59.82000 +0.55	60.32	58.18	59.34	23,346,212
18 Mar 21	59.27000 -0.78	62.24	58.88	60.06	34,844,940
17 Mar 21	60.05000 +2.93	60.12	57.15	57.24	23,746,166
16 Mar 21	57.12000 -0.82	58.57	56.80	58.36	16,177,031
15 Mar 21	57.94000 -1.32	59.31	57.21	59.31	19,752,504
12 Mar 21	59.26000 +2.93	59.62	55.70	56.00	29,829,614
11 Mar 21	56.33000 -0.50	57.17	55.94	56.87	20,244,672
10 Mar 21	56.83000 +2.18	56.95	54.88	55.00	22,760,578
09 Mar 21	54.65000 -0.33	55.43	54.03	55.36	17,902,160
08 Mar 21	54.98000 +1.23	56.20	53.74	54.29	24,450,454
05 Mar 21	53.75000 +1.92	53.99	50.48	52.59	25,189,992
04 Mar 21	51.83000 -0.84	54.18	50.25	52.99	26,231,872
03 Mar 21	52.67000 -1.44	54.88	52.66	54.50	19,667,240
02 Mar 21	54.11000 +1.57	55.29	52.19	52.60	36,267,192
01 Mar 21	52.54000 +1.21	52.82	51.82	52.41	15,385,262
26 Feb 21	51.33000 +0.73	51.73	49.92	50.87	16,821,224
25 Feb 21	50.60000 -2.30	52.93	50.55	52.70	20,452,212
24 Feb 21	52.90000 +1.79	53.21	51.29	51.95	18,374,964
23 Feb 21	51.11000 -0.87	51.38	49.35	51.00	21,202,684
22 Feb 21	51.98000 -0.59	52.93	51.88	52.00	14,223,992
19 Feb 21	52.57000 +0.41	53.29	52.22	52.50	15,354,381
18 Feb 21	52.16000 -0.73	52.62	51.60	52.56	17,615,894
17 Feb 21	52.89000 -0.57	53.33	52.08	52.84	13,834,458
16 Feb 21	53.46000 -0.14	53.99	53.22	53.71	18,541,586
12 Feb 21	53.60000 +0.10	54.19	52.96	53.00	15,317,421
11 Feb 21	53.50000 -1.38	53.80	52.35	53.61	29,871,444
10 Feb 21	54.88000 -1.18	55.69	52.51	55.61	55,046,640
09 Feb 21	56.06000 -0.82	56.94	55.74	56.54	24,623,982
08 Feb 21	56.88000 +2.47	57.05	55.67	56.00	26,989,996
05 Feb 21	54.41000 +0.28	55.05	54.15	54.82	17,250,184
04 Feb 21	54.13000 -0.12	54.56	52.97	53.34	19,243,304
03 Feb 21	54.25000 +1.53	55.05	53.19	53.30	30,706,456
02 Feb 21	52.72000 +1.21	52.98	51.96	52.30	20,098,196
01 Feb 21	51.51000 +0.83	51.95	50.44	51.46	21,451,292
29 Jan 21	50.68000 -0.36	51.78	49.96	50.70	26,466,798
28 Jan 21	51.04000 +1.70	53.00	49.56	49.88	37,573,424
27 Jan 21	49.34000 -2.70	50.86	48.71	50.80	38,315,160
26 Jan 21	52.04000 -1.35	53.58	51.81	53.39	21,648,200
25 Jan 21	53.39000 -2.01	55.16	51.02	54.95	39,844,156
22 Jan 21	55.40000 +0.32	55.77	54.27	54.50	23,895,592
21 Jan 21	55.08000 -0.78	56.97	54.76	56.33	39,886,576
20 Jan 21	55.86000 +1.02	56.60	54.85	56.23	47,428,520
19 Jan 21	54.84000 +4.87	55.14	52.26	53.69	64,143,972
15 Jan 21	49.97000 -1.56	51.40	49.26	51.30	25,293,742
14 Jan 21	51.53000 +2.80	51.87	49.33	49.50	36,839,848
13 Jan 21	48.73000 +0.91	50.97	48.06	50.78	49,229,704
12 Jan 21	47.82000 +2.81	48.95	45.65	46.30	62,762,072
11 Jan 21	45.01000 +1.95	45.28	42.63	43.01	25,887,262
08 Jan 21	43.06000 -0.26	43.49	42.31	43.31	18,426,226
07 Jan 21	43.32000 +0.34	43.98	42.96	43.98	13,625,731
06 Jan 21	42.98000 +1.32	43.85	41.86	41.92	22,694,900
05 Jan 21	41.66000 +1.15	41.84	40.04	40.06	18,045,832
04 Jan 21	40.51000 -1.13	42.12	40.14	41.95	15,768,079
31 Dec 20	41.64000 -0.20	41.80	41.20	41.76	11,101,333
30 Dec 20	41.84000 +0.27	42.20	41.57	41.65	6,491,928
29 Dec 20	41.57000 -0.09	42.13	41.37	41.89	7,987,675
28 Dec 20	41.66000 +0.08	42.19	41.63	42.00	9,900,615
24 Dec 20	41.58000 -0.87	42.20	41.21	42.06	7,825,369
23 Dec 20	42.45000 +1.55	42.89	41.10	41.18	17,573,082
22 Dec 20	40.90000 -0.31	41.40	40.55	41.35	10,602,715
21 Dec 20	41.21000 +0.20	41.50	40.06	40.26	15,533,942
18 Dec 20	41.01000 -1.02	42.05	40.59	42.02	21,808,272
17 Dec 20	42.03000 +0.61	42.03	41.43	41.71	12,081,557
16 Dec 20	41.42000 -0.24	41.87	40.81	41.79	15,134,093
15 Dec 20	41.66000 +0.04	42.16	41.31	41.99	12,531,589
14 Dec 20	41.62000 -0.30	42.54	41.42	42.49	9,995,687
11 Dec 20	41.92000 -0.95	42.68	41.62	42.48	15,555,640
10 Dec 20	42.87000 -1.56	43.88	42.46	43.83	18,235,572
09 Dec 20	44.43000 +0.63	44.55	43.91	44.13	12,470,461
08 Dec 20	43.80000 -0.51	44.18	43.42	43.72	10,160,435
07 Dec 20	44.31000 -0.09	44.40	43.58	44.40	9,207,532
04 Dec 20	44.40000 +0.31	44.74	44.13	44.40	11,895,202
03 Dec 20	44.09000 -0.49	44.87	43.96	44.79	13,437,833
02 Dec 20	44.58000 -0.10	44.60	43.67	44.00	11,280,736
01 Dec 20	44.68000 +0.84	45.45	44.00	44.78	12,600,649
30 Nov 20	43.84000 -1.22	45.32	43.62	44.96	21,600,464
27 Nov 20	45.06000 -0.40	45.59	44.75	45.35	7,528,791
25 Nov 20	45.46000 -1.00	46.06	44.64	45.61	16,122,250
24 Nov 20	46.46000 +1.69	46.71	45.07	45.91	19,775,036
23 Nov 20	44.77000 +1.73	45.16	43.56	43.96	22,569,560
20 Nov 20	43.04000 +0.22	43.32	42.37	42.81	16,887,844
19 Nov 20	42.82000 +0.10	43.19	42.18	42.61	17,214,470
18 Nov 20	42.72000 +0.74	44.13	42.06	42.19	27,632,540
17 Nov 20	41.98000 -0.15	42.54	41.14	41.85	16,088,206
16 Nov 20	42.13000 +0.94	42.15	40.92	41.77	16,692,064
13 Nov 20	41.19000 +1.87	41.32	39.60	39.69	15,021,310
12 Nov 20	39.32000 -1.24	40.24	38.81	40.11	20,268,328
11 Nov 20	40.56000 -0.52	41.77	40.11	41.29	19,841,052
10 Nov 20	41.08000 +2.12	41.59	39.56	39.75	26,746,936
09 Nov 20	38.96000 +1.49	39.72	38.63	38.72	22,100,754
06 Nov 20	37.47000 +0.33	38.14	37.01	37.50	18,089,200
05 Nov 20	37.14000 +1.90	37.25	35.34	36.90	35,075,004
04 Nov 20	35.24000 -0.11	35.77	34.23	35.31	14,740,620
03 Nov 20	35.35000 +0.80	35.99	34.89	35.10	11,439,110
02 Nov 20	34.55000 +0.02	35.38	34.38	35.12	14,648,408
30 Oct 20	34.53000 -0.36	35.03	33.96	34.46	13,074,624
29 Oct 20	34.89000 +0.80	35.66	34.36	34.51	14,230,351
28 Oct 20	34.09000 -0.80	34.63	33.55	33.73	15,010,801
27 Oct 20	34.89000 -0.93	35.85	34.75	35.55	11,168,566
26 Oct 20	35.82000 -1.01	36.43	35.20	36.27	15,448,127
23 Oct 20	36.83000 -0.58	38.03	36.78	37.49	16,296,331
22 Oct 20	37.41000 +1.64	37.43	35.88	35.90	23,288,870
21 Oct 20	35.77000 +0.17	36.28	35.13	36.10	23,277,872
20 Oct 20	35.60000 +2.25	36.37	33.77	33.96	38,660,944
19 Oct 20	33.35000 -0.10	33.87	33.05	33.50	10,527,294
16 Oct 20	33.45000 +0.86	33.47	32.68	32.88	11,956,111
15 Oct 20	32.59000 +0.92	32.69	30.95	30.99	11,829,829
14 Oct 20	31.67000 -0.20	32.24	31.53	32.08	8,018,000
13 Oct 20	31.87000 -0.34	32.28	31.47	32.13	7,842,070
12 Oct 20	32.21000 +0.05	32.67	32.12	32.36	6,932,582
09 Oct 20	32.16000 -0.05	32.68	32.01	32.30	9,411,657
08 Oct 20	32.21000 +0.59	32.63	31.80	31.90	17,323,332
07 Oct 20	31.62000 +1.22	31.76	30.81	30.85	11,794,973
06 Oct 20	30.40000 -0.56	31.45	30.30	31.27	10,293,663
05 Oct 20	30.96000 +0.50	31.29	30.80	30.85	8,314,143
02 Oct 20	30.46000 +0.08	30.90	29.59	29.65	9,474,033
01 Oct 20	30.38000 +0.79	30.51	29.15	29.52	15,052,939
30 Sep 20	29.59000 +0.85	29.82	28.89	28.89	11,523,758
29 Sep 20	28.74000 -0.70	29.40	28.50	29.27	7,438,617
28 Sep 20	29.44000 +0.44	30.04	29.38	29.82	8,395,670
25 Sep 20	29.00000 -0.11	29.22	28.56	28.86	9,350,419
24 Sep 20	29.11000 -0.23	29.58	28.24	29.05	12,393,740
23 Sep 20	29.34000 -0.10	29.99	29.20	29.49	10,899,715
22 Sep 20	29.44000 -0.56	30.36	29.33	29.85	11,106,814
21 Sep 20	30.00000 -1.50	30.42	29.16	30.30	20,577,928
18 Sep 20	31.50000 -0.42	32.05	31.36	31.85	15,040,936
17 Sep 20	31.92000 +0.13	31.95	30.95	31.31	11,459,926
16 Sep 20	31.79000 +0.21	32.79	31.74	32.68	16,402,402
15 Sep 20	31.58000 +0.40	33.14	30.83	31.36	21,096,304
14 Sep 20	31.18000 +0.72	31.56	30.53	30.72	11,972,070
11 Sep 20	30.46000 +0.29	30.57	29.87	30.30	13,638,656
10 Sep 20	30.17000 -1.78	31.88	30.14	31.82	24,848,224
09 Sep 20	31.95000 -0.43	32.75	31.73	32.11	22,376,276
08 Sep 20	32.38000 +2.38	33.33	31.05	31.72	52,000,040
04 Sep 20	30.00000 +0.52	30.37	29.35	29.93	13,821,989
03 Sep 20	29.48000 -1.48	31.52	29.13	30.93	22,358,112
02 Sep 20	30.96000 +1.17	31.09	29.80	29.85	16,246,155
01 Sep 20	29.79000 +0.16	29.85	29.34	29.53	9,012,046
31 Aug 20	29.63000 -0.39	30.19	29.61	30.02	9,585,300
28 Aug 20	30.02000 +0.33	30.23	29.64	29.86	9,180,199
27 Aug 20	29.69000 +0.21	30.24	29.52	29.60	8,745,402
26 Aug 20	29.48000 -0.21	29.83	29.12	29.78	9,740,007
25 Aug 20	29.69000 -0.62	30.73	29.48	30.40	13,006,666
24 Aug 20	30.31000 +1.75	30.75	28.99	29.28	20,137,882
21 Aug 20	28.56000 -0.27	28.95	28.43	28.74	9,841,202
20 Aug 20	28.83000 -0.39	29.17	28.64	28.70	9,680,168
19 Aug 20	29.22000 -0.62	30.03	29.08	29.65	14,504,204
18 Aug 20	29.84000 -0.17	31.12	29.79	30.55	23,102,828
17 Aug 20	30.01000 +2.15	30.77	28.43	28.60	33,652,820
14 Aug 20	27.86000 +0.31	28.13	27.15	27.29	8,587,722
13 Aug 20	27.55000 -0.48	28.22	27.50	27.73	7,586,072
12 Aug 20	28.03000 -0.49	29.75	27.78	28.99	10,062,446
11 Aug 20	28.52000 +0.54	29.35	28.43	28.47	17,260,204
10 Aug 20	27.98000 +1.26	28.06	26.86	26.91	10,853,597
07 Aug 20	26.72000 +0.10	26.81	26.17	26.48	8,038,761
06 Aug 20	26.62000 +0.29	27.19	26.15	26.17	14,171,812
05 Aug 20	26.33000 +0.53	26.35	25.88	26.20	9,252,746
04 Aug 20	25.80000 +0.16	26.03	25.51	25.87	15,609,605
03 Aug 20	25.64000 +0.75	25.77	24.82	25.06	10,445,588
31 Jul 20	24.89000 -0.31	25.15	24.44	25.12	17,784,316
30 Jul 20	25.20000 -0.69	25.46	25.02	25.13	16,012,008
29 Jul 20	25.89000 -0.44	27.05	24.93	27.04	28,792,148
28 Jul 20	26.33000 +0.63	26.75	25.69	25.78	12,854,295
27 Jul 20	25.70000 -0.55	25.92	25.31	25.88	16,598,108
24 Jul 20	26.25000 -0.51	26.88	26.11	26.60	8,584,829
23 Jul 20	26.76000 +0.46	27.33	26.33	26.44	13,653,512
22 Jul 20	26.30000 +0.15	26.50	25.80	25.87	10,702,597
21 Jul 20	26.15000 +0.14	26.48	25.97	26.17	9,736,454
20 Jul 20	26.01000 -0.44	26.54	25.77	26.21	8,661,208
17 Jul 20	26.45000 -0.40	27.00	26.25	26.99	8,179,733
16 Jul 20	26.85000 -0.03	27.19	26.26	26.35	9,733,035
15 Jul 20	26.88000 +1.24	27.03	26.13	26.32	14,887,816
14 Jul 20	25.64000 +0.78	25.85	24.67	24.80	16,866,980
13 Jul 20	24.86000 +0.47	25.19	24.37	24.65	14,765,552
10 Jul 20	24.39000 +0.97	24.40	23.33	23.55	15,648,788
09 Jul 20	23.42000 -1.52	24.83	23.33	24.76	17,765,844
08 Jul 20	24.94000 -0.19	25.26	24.67	25.19	11,107,012
07 Jul 20	25.13000 -0.60	25.63	25.06	25.59	11,944,640
06 Jul 20	25.73000 +0.49	26.04	25.43	25.96	9,163,917
02 Jul 20	25.24000 +0.28	25.85	25.08	25.62	36,440,552
01 Jul 20	24.96000 -0.34	25.94	24.93	25.30	11,941,950
30 Jun 20	25.30000 +0.00	25.60	24.74	25.09	14,318,078
29 Jun 20	25.30000 +0.84	25.35	24.48	24.71	10,011,694
26 Jun 20	24.46000 -0.77	25.11	24.25	25.00	16,465,727
25 Jun 20	25.23000 -0.05	25.29	24.53	25.00	14,322,242
24 Jun 20	25.28000 -0.97	25.98	25.01	25.85	14,880,370
23 Jun 20	26.25000 -0.12	26.85	26.23	26.75	12,441,340
22 Jun 20	26.37000 -0.22	26.64	25.85	26.60	13,068,731
19 Jun 20	26.59000 -0.50	27.83	26.33	27.74	27,868,764
18 Jun 20	27.09000 -0.07	27.55	26.71	26.90	11,072,273
17 Jun 20	27.16000 -0.62	28.05	27.13	27.78	11,113,717
16 Jun 20	27.78000 +0.01	29.18	27.48	29.11	17,445,022
15 Jun 20	27.77000 -0.19	28.10	26.57	26.61	15,295,998
12 Jun 20	27.96000 +1.46	28.96	27.07	28.72	21,575,648
11 Jun 20	26.50000 -2.25	27.80	26.29	26.62	19,073,070
10 Jun 20	28.75000 -1.11	29.84	28.42	29.80	15,555,028
09 Jun 20	29.86000 -0.82	30.22	28.71	29.40	16,941,720
08 Jun 20	30.68000 +0.07	31.66	30.60	31.22	15,224,540
05 Jun 20	30.61000 +1.45	31.15	29.81	31.00	29,411,236
04 Jun 20	29.16000 +0.09	29.43	28.52	28.86	16,321,666
03 Jun 20	29.07000 +1.66	29.13	28.25	28.42	16,822,596
02 Jun 20	27.41000 +0.47	27.61	26.94	27.32	10,944,765
01 Jun 20	26.94000 +1.06	27.22	25.91	25.99	10,452,734
29 May 20	25.88000 -0.80	26.57	25.69	26.35	22,203,796
28 May 20	26.68000 -1.11	27.94	26.60	27.86	11,638,245
27 May 20	27.79000 +0.39	28.83	26.91	28.53	15,020,603
26 May 20	27.40000 +1.42	27.89	27.25	27.82	18,858,590
22 May 20	25.98000 +0.18	26.23	25.22	25.99	14,313,052
21 May 20	25.80000 +0.32	26.02	25.21	25.29	14,318,512
20 May 20	25.48000 +0.79	25.89	25.22	25.31	14,046,527
19 May 20	24.69000 -0.12	25.70	24.29	24.75	18,464,056
18 May 20	24.81000 +2.18	25.20	24.00	24.00	23,277,046
15 May 20	22.63000 +0.32	22.68	21.83	21.97	14,214,405
14 May 20	22.31000 +0.85	22.34	20.49	20.66	15,622,749
13 May 20	21.46000 -1.10	22.45	21.13	22.44	16,822,714
12 May 20	22.56000 -0.24	23.27	22.55	22.99	12,165,145
11 May 20	22.80000 -1.13	23.39	22.59	23.25	16,738,932
08 May 20	23.93000 +1.49	24.00	23.05	23.07	16,553,272
07 May 20	22.44000 +0.55	22.98	22.03	22.18	16,976,672
06 May 20	21.89000 +0.63	23.65	21.83	23.05	34,419,444
05 May 20	21.26000 +0.51	21.97	21.12	21.25	17,789,908
04 May 20	20.75000 -0.15	20.88	20.12	20.45	16,180,212
01 May 20	20.90000 -1.39	21.76	20.80	21.65	17,865,834
30 Apr 20	22.29000 -1.49	23.44	22.25	23.44	15,255,736
29 Apr 20	23.78000 +1.60	24.57	22.68	22.75	23,529,652
28 Apr 20	22.18000 -0.27	23.40	22.10	23.18	22,080,348
27 Apr 20	22.45000 +0.50	22.57	21.14	21.52	20,230,124
24 Apr 20	21.95000 +0.43	22.24	21.54	21.71	11,990,063
23 Apr 20	21.52000 +0.22	22.06	21.44	21.55	10,668,768
22 Apr 20	21.30000 +0.06	21.78	21.07	21.65	9,547,255
21 Apr 20	21.24000 -1.14	21.89	20.98	21.27	13,504,773
20 Apr 20	22.38000 -0.10	22.64	21.44	21.72	15,909,573
17 Apr 20	22.48000 +1.61	22.54	21.83	21.92	17,149,050
16 Apr 20	20.87000 -0.79	21.65	20.56	21.64	11,412,486
15 Apr 20	21.66000 -1.32	22.27	21.47	21.92	12,739,336
14 Apr 20	22.98000 -0.03	23.77	22.67	23.60	12,645,762
13 Apr 20	23.01000 -1.05	24.10	22.72	24.04	14,799,912
09 Apr 20	24.06000 +0.93	24.99	23.58	24.16	22,477,728
08 Apr 20	23.13000 +1.83	23.60	21.47	21.74	23,764,668
07 Apr 20	21.30000 +1.75	22.21	20.71	21.27	30,373,092
06 Apr 20	19.55000 +1.51	19.76	18.55	19.10	22,437,076
03 Apr 20	18.04000 -0.15	18.78	17.85	18.40	13,825,859
02 Apr 20	18.19000 -1.07	19.69	17.79	19.10	17,896,420
01 Apr 20	19.26000 -1.52	20.17	18.99	19.50	17,457,418
31 Mar 20	20.78000 -0.54	22.21	20.55	20.97	20,301,120
30 Mar 20	21.32000 -0.06	22.48	20.63	22.31	18,466,918
27 Mar 20	21.38000 -1.18	21.96	20.74	21.37	18,220,776
26 Mar 20	22.56000 +1.07	22.97	21.06	21.64	16,956,740
25 Mar 20	21.49000 +0.38	23.15	21.00	23.00	27,607,050
24 Mar 20	21.11000 +3.51	21.67	18.60	19.32	24,041,966
23 Mar 20	17.60000 -0.54	18.56	17.23	18.01	25,412,638
20 Mar 20	18.14000 +0.43	18.96	17.68	18.42	35,685,004
19 Mar 20	17.71000 +0.91	18.99	15.00	16.34	34,351,496
18 Mar 20	16.80000 -3.52	19.05	14.32	18.83	38,932,780
17 Mar 20	20.32000 -0.68	21.58	19.50	21.31	23,518,692
16 Mar 20	21.00000 -3.71	22.41	21.00	21.51	17,971,144
13 Mar 20	24.71000 +1.67	25.33	22.90	24.60	17,906,884
12 Mar 20	23.04000 -2.96	24.34	22.50	23.60	20,259,304
11 Mar 20	26.00000 -1.12	26.62	25.76	26.00	21,309,180
10 Mar 20	27.12000 +2.43	27.14	24.59	25.98	18,280,274
09 Mar 20	24.69000 -4.00	26.12	24.15	26.00	28,302,732
06 Mar 20	28.69000 -1.41	29.54	28.45	29.21	19,925,208
05 Mar 20	30.10000 -1.43	30.77	30.01	30.54	17,913,088
04 Mar 20	31.53000 +1.01	31.57	30.35	31.00	16,218,693
03 Mar 20	30.52000 -0.90	32.30	30.26	31.50	15,809,370
02 Mar 20	31.42000 +0.92	31.45	29.74	30.52	14,992,010
28 Feb 20	30.50000 -0.21	30.50	29.33	29.78	20,825,284
27 Feb 20	30.71000 -1.29	31.92	30.55	31.30	14,933,123
26 Feb 20	32.00000 +0.25	32.61	31.89	32.10	14,419,707
25 Feb 20	31.75000 -1.34	33.28	31.40	33.25	14,615,258
24 Feb 20	33.09000 -1.56	33.75	32.79	33.64	14,740,558
21 Feb 20	34.65000 -0.64	35.08	34.41	34.99	8,431,367
20 Feb 20	35.29000 +0.37	35.40	34.59	34.66	7,811,798
19 Feb 20	34.92000 +0.51	35.10	34.52	34.53	9,075,346
18 Feb 20	34.41000 -0.35	34.74	33.96	34.25	10,531,007
14 Feb 20	34.76000 -0.53	35.39	34.42	35.30	8,943,157
13 Feb 20	35.29000 -0.20	35.53	35.16	35.21	7,578,359
12 Feb 20	35.49000 +0.48	35.79	35.13	35.33	12,072,182
11 Feb 20	35.01000 +0.76	35.26	34.07	34.34	12,713,778
10 Feb 20	34.25000 +0.62	34.30	33.67	33.99	12,258,716
07 Feb 20	33.63000 -0.70	34.16	33.42	34.08	14,434,493
06 Feb 20	34.33000 -0.70	35.10	34.25	35.05	11,859,479
05 Feb 20	35.03000 +0.66	35.45	34.19	34.90	19,040,976
04 Feb 20	34.37000 +0.65	34.82	34.20	34.35	14,335,329
03 Feb 20	33.72000 +0.33	34.34	33.52	33.56	17,932,980
31 Jan 20	33.39000 +0.06	33.49	33.14	33.25	18,626,140
30 Jan 20	33.33000 -0.27	33.45	32.97	33.40	11,530,191
29 Jan 20	33.60000 -0.04	34.04	33.59	33.80	6,977,628
28 Jan 20	33.64000 +0.23	33.86	33.34	33.57	8,866,998
27 Jan 20	33.41000 -0.90	33.76	33.17	33.63	10,355,632
24 Jan 20	34.31000 -0.57	34.99	34.01	34.90	9,384,660
23 Jan 20	34.88000 -0.03	34.99	34.01	34.77	8,592,235
22 Jan 20	34.91000 -0.08	35.35	34.86	35.13	7,354,496
21 Jan 20	34.99000 -0.61	35.55	34.96	35.36	11,549,146
17 Jan 20	35.60000 +0.05	35.73	35.41	35.57	9,870,525
16 Jan 20	35.55000 +0.40	35.58	35.15	35.21	7,279,554
15 Jan 20	35.15000 +0.00	35.32	34.89	35.00	7,173,885
14 Jan 20	35.15000 +0.17	35.35	34.96	35.00	6,827,069
13 Jan 20	34.98000 +0.33	35.00	34.49	34.69	7,464,808
10 Jan 20	34.65000 -0.43	36.45	34.51	35.15	9,644,889
09 Jan 20	35.08000 +0.43	35.10	34.53	34.99	9,610,199
08 Jan 20	34.65000 -0.50	35.20	34.41	35.04	13,229,363
07 Jan 20	35.15000 -0.69	35.84	34.74	35.75	17,590,768
06 Jan 20	35.84000 -0.48	36.18	35.80	35.95	8,389,498
03 Jan 20	36.32000 -1.06	36.92	36.11	36.73	9,172,996
02 Jan 20	37.38000 +0.78	37.38	36.55	37.00	7,454,075
31 Dec 19	36.60000 +0.16	36.74	36.32	36.37	5,160,227
30 Dec 19	36.44000 -0.12	36.64	36.20	36.50	5,353,168
27 Dec 19	36.56000 +0.08	36.71	36.43	36.56	5,753,486
26 Dec 19	36.48000 -0.10	36.60	36.33	36.59	5,439,525
24 Dec 19	36.58000 -0.19	36.74	36.50	36.73	2,924,240
23 Dec 19	36.77000 -0.48	37.41	36.63	37.39	8,754,316
20 Dec 19	37.25000 -0.01	37.62	37.19	37.54	13,976,013
19 Dec 19	37.26000 -0.05	37.36	36.83	37.31	10,774,003
18 Dec 19	37.31000 +1.00	37.43	36.33	36.34	12,650,690
17 Dec 19	36.31000 +0.20	36.39	36.11	36.20	8,869,579
16 Dec 19	36.11000 +0.46	36.24	35.65	35.82	11,233,478
13 Dec 19	35.65000 -0.45	36.33	35.61	36.16	8,276,027
12 Dec 19	36.10000 +0.86	36.29	35.24	35.34	11,351,541
11 Dec 19	35.24000 +0.13	35.41	35.10	35.13	6,581,141
10 Dec 19	35.11000 -0.27	35.38	34.96	35.35	7,594,634
09 Dec 19	35.38000 -0.16	35.59	35.35	35.45	6,922,582
06 Dec 19	35.54000 +0.23	35.76	35.44	35.64	8,404,154
05 Dec 19	35.31000 -0.49	35.65	35.22	35.60	6,892,789
04 Dec 19	35.80000 +0.27	36.05	35.68	35.74	8,962,111
03 Dec 19	35.53000 -0.35	35.62	34.96	35.47	8,275,680
02 Dec 19	35.88000 -0.12	36.36	35.84	36.01	6,781,595
29 Nov 19	36.00000 -0.14	36.13	35.85	36.05	3,927,026
27 Nov 19	36.14000 +0.23	36.27	35.85	36.01	5,836,871
26 Nov 19	35.91000 +0.10	35.93	35.51	35.70	8,289,916
25 Nov 19	35.81000 +0.48	35.89	35.35	35.45	12,208,018
22 Nov 19	35.33000 +0.66	35.50	34.93	35.27	13,566,894
21 Nov 19	34.67000 -0.61	35.58	34.59	35.53	14,377,191
20 Nov 19	35.28000 -1.10	36.26	35.18	36.21	14,055,909
19 Nov 19	36.38000 -0.24	36.70	36.01	36.67	10,534,598
18 Nov 19	36.62000 -0.27	36.83	36.39	36.68	9,766,573
15 Nov 19	36.89000 +0.09	37.11	36.72	37.00	12,358,850
14 Nov 19	36.80000 -0.39	37.45	36.69	37.10	13,019,278
13 Nov 19	37.19000 -1.40	38.40	37.09	38.40	12,556,189
12 Nov 19	38.59000 -0.13	38.96	38.36	38.74	12,680,352
11 Nov 19	38.72000 +0.05	38.80	38.38	38.60	3,907,447
08 Nov 19	38.67000 +0.18	38.67	37.82	38.42	5,912,950
07 Nov 19	38.49000 +0.07	38.90	38.46	38.60	8,070,100
06 Nov 19	38.42000 +0.19	38.48	37.76	38.37	7,280,879
05 Nov 19	38.23000 -0.16	38.89	38.21	38.61	7,315,255
04 Nov 19	38.39000 +0.42	38.49	38.22	38.35	7,781,863
01 Nov 19	37.97000 +0.81	38.07	37.21	37.21	7,923,964
31 Oct 19	37.16000 -0.75	37.91	36.86	37.62	7,650,751
30 Oct 19	37.91000 -0.30	38.26	37.42	38.26	7,392,339
29 Oct 19	38.21000 +1.57	38.70	37.60	37.60	18,561,206
28 Oct 19	36.64000 -0.10	37.30	36.49	37.21	10,642,891
25 Oct 19	36.74000 +0.92	36.82	35.76	35.78	8,729,050
24 Oct 19	35.82000 -0.79	36.77	35.74	36.62	6,809,626
23 Oct 19	36.61000 +0.30	36.64	35.83	36.25	6,467,064
22 Oct 19	36.31000 +0.38	36.58	35.56	35.77	6,770,680
21 Oct 19	35.93000 -0.24	36.72	35.63	36.44	7,429,278
18 Oct 19	36.17000 -0.02	36.37	36.01	36.09	6,858,819
17 Oct 19	36.19000 -0.46	36.82	35.87	36.81	8,734,221
16 Oct 19	36.65000 +0.39	37.22	36.45	36.49	13,354,036
15 Oct 19	36.26000 +0.76	36.56	35.17	35.47	10,716,198
14 Oct 19	35.50000 -0.07	35.56	35.26	35.39	5,653,992
11 Oct 19	35.57000 +0.91	36.00	35.21	35.22	12,239,229
10 Oct 19	34.66000 +0.52	35.30	34.21	34.45	10,955,514
09 Oct 19	34.14000 +0.26	34.34	33.79	33.98	6,357,719
08 Oct 19	33.88000 -0.87	34.47	33.71	34.31	11,213,969
07 Oct 19	34.75000 -0.16	35.11	34.30	34.60	6,865,513
04 Oct 19	34.91000 -0.07	35.19	34.58	35.00	7,109,552
03 Oct 19	34.98000 +0.30	34.99	34.16	34.51	12,091,999
02 Oct 19	34.68000 -1.43	35.77	34.41	35.77	13,086,536
01 Oct 19	36.11000 -1.37	37.48	36.03	37.47	10,126,925
30 Sep 19	37.48000 +0.06	37.58	37.01	37.53	7,591,572
27 Sep 19	37.42000 -0.19	37.97	36.97	37.84	6,879,472
26 Sep 19	37.61000 +0.50	37.89	37.17	37.36	8,335,633
25 Sep 19	37.11000 +0.34	37.25	36.44	36.76	8,438,257
24 Sep 19	36.77000 -0.47	37.49	36.55	37.34	8,020,641
23 Sep 19	37.24000 -0.13	37.43	36.57	36.79	8,231,162
20 Sep 19	37.37000 -0.41	38.07	37.29	38.06	18,822,698
19 Sep 19	37.78000 -0.40	38.35	37.74	38.25	4,943,519
18 Sep 19	38.18000 -0.11	38.35	37.92	38.15	6,019,321
17 Sep 19	38.29000 +1.08	38.42	36.85	37.20	11,399,568
16 Sep 19	37.21000 -1.65	38.16	36.97	37.97	15,716,361
13 Sep 19	38.86000 -0.21	39.58	38.78	39.47	10,133,572
12 Sep 19	39.07000 -0.39	39.49	38.90	39.41	6,981,377
11 Sep 19	39.46000 -0.12	39.54	38.86	39.40	6,979,231
10 Sep 19	39.58000 +0.00	39.68	38.84	39.20	7,233,592
09 Sep 19	39.58000 +0.80	39.78	38.95	39.06	7,543,825
06 Sep 19	38.78000 +0.05	38.93	38.52	38.92	5,012,699
05 Sep 19	38.73000 +0.49	39.54	38.62	38.62	10,746,704
04 Sep 19	38.24000 +1.33	38.31	37.24	37.31	8,105,739
03 Sep 19	36.91000 -0.18	37.01	36.54	36.89	6,093,945
30 Aug 19	37.09000 +0.18	37.34	36.90	37.25	4,599,033
29 Aug 19	36.91000 +0.47	37.02	36.73	36.80	5,123,688
28 Aug 19	36.44000 +0.55	36.56	35.58	35.70	7,283,290
27 Aug 19	35.89000 -0.36	36.58	35.85	36.47	6,222,856
26 Aug 19	36.25000 +0.19	36.61	36.01	36.49	4,838,792
23 Aug 19	36.06000 -1.20	37.18	35.90	36.61	7,834,868
22 Aug 19	37.26000 +0.14	37.51	37.05	37.25	4,044,319
21 Aug 19	37.12000 +0.16	37.36	37.06	37.36	3,793,507
20 Aug 19	36.96000 -0.40	37.29	36.92	37.20	4,110,525
19 Aug 19	37.36000 +0.36	37.60	37.19	37.51	3,900,136
16 Aug 19	37.00000 +0.53	37.10	36.37	36.58	7,171,944
15 Aug 19	36.47000 -0.72	37.24	36.15	37.17	7,904,300
14 Aug 19	37.19000 -1.82	38.28	37.05	38.25	9,878,088
13 Aug 19	39.01000 +0.15	39.63	38.48	38.83	6,350,376
12 Aug 19	38.86000 -0.75	39.31	38.67	39.23	3,499,100
09 Aug 19	39.61000 -0.49	39.86	39.30	39.76	6,125,010
08 Aug 19	40.10000 +0.71	40.19	39.37	39.50	6,204,377
07 Aug 19	39.39000 +0.31	39.50	38.41	38.69	7,924,699
06 Aug 19	39.08000 +0.07	39.31	38.65	39.16	7,104,475
05 Aug 19	39.01000 -0.77	39.28	38.68	39.20	9,478,032
02 Aug 19	39.78000 -0.37	40.23	39.58	39.91	9,144,879
01 Aug 19	40.15000 -0.19	41.90	39.67	41.26	18,102,916
31 Jul 19	40.34000 -0.09	40.72	40.11	40.60	10,155,715
30 Jul 19	40.43000 -0.25	40.56	39.92	40.26	5,436,861
29 Jul 19	40.68000 -0.09	40.88	40.56	40.71	5,711,203
26 Jul 19	40.77000 +0.02	41.00	40.47	40.72	5,705,945
25 Jul 19	40.75000 -0.13	40.82	40.12	40.34	8,304,803
24 Jul 19	40.88000 +0.17	40.91	40.33	40.59	7,318,548
23 Jul 19	40.71000 +0.85	40.92	40.15	40.35	12,584,313
22 Jul 19	39.86000 +0.38	40.37	39.77	39.96	6,814,590
19 Jul 19	39.48000 +0.36	39.82	39.24	39.40	8,194,487
18 Jul 19	39.12000 -0.04	39.28	38.87	38.97	5,713,764
17 Jul 19	39.16000 -0.27	39.46	38.82	39.41	5,727,315
16 Jul 19	39.43000 +0.07	39.70	38.65	38.99	8,584,759
15 Jul 19	39.36000 +0.15	39.36	38.89	39.21	5,448,843
12 Jul 19	39.21000 +0.78	39.40	38.52	38.60	7,164,651
11 Jul 19	38.43000 +0.33	38.58	38.10	38.28	4,598,365
10 Jul 19	38.10000 +0.02	38.47	37.87	38.35	5,153,125
09 Jul 19	38.08000 -0.15	38.17	37.58	37.97	6,204,688
08 Jul 19	38.23000 -0.27	38.64	38.12	38.41	5,787,340
05 Jul 19	38.50000 +0.34	38.52	37.74	38.00	4,851,942
03 Jul 19	38.16000 -0.18	38.69	37.99	38.50	4,409,415
02 Jul 19	38.34000 -0.41	38.75	38.15	38.73	6,679,404
01 Jul 19	38.75000 +0.22	38.99	38.43	38.93	10,240,047
28 Jun 19	38.53000 +0.21	38.92	38.33	38.33	11,480,906
27 Jun 19	38.32000 +0.19	38.99	38.16	38.60	8,106,591
26 Jun 19	38.13000 +0.45	38.50	37.71	37.82	11,911,377
25 Jun 19	37.68000 +0.72	37.88	36.74	37.06	12,930,490
24 Jun 19	36.96000 +0.04	37.12	36.58	36.83	7,448,962
21 Jun 19	36.92000 -0.04	37.10	36.65	36.96	13,004,628
20 Jun 19	36.96000 +0.18	37.31	36.49	37.15	8,639,702
19 Jun 19	36.78000 +0.08	37.47	36.75	37.00	10,884,816
18 Jun 19	36.70000 +0.56	36.78	36.14	36.38	8,226,935
17 Jun 19	36.14000 +0.48	36.18	35.36	35.56	5,455,040
14 Jun 19	35.66000 -0.36	35.99	35.54	35.88	4,953,403
13 Jun 19	36.02000 +0.35	36.05	35.41	35.63	3,917,349
12 Jun 19	35.67000 -0.53	36.26	35.56	36.26	5,509,488
11 Jun 19	36.20000 +0.19	36.58	36.10	36.36	4,652,019
10 Jun 19	36.01000 +0.52	36.51	35.89	36.13	8,498,258
07 Jun 19	35.49000 +0.30	35.55	35.15	35.31	6,561,073
06 Jun 19	35.19000 -0.65	35.44	34.46	35.09	9,749,235
05 Jun 19	35.84000 +0.11	36.14	35.33	36.04	9,605,604
04 Jun 19	35.73000 +2.03	35.77	34.30	34.38	12,875,737
03 Jun 19	33.70000 +0.36	33.83	33.08	33.35	11,019,397
31 May 19	33.34000 -1.48	33.70	33.15	33.30	15,779,916
30 May 19	34.82000 +0.03	35.09	34.48	34.76	8,550,029
29 May 19	34.79000 -0.06	34.85	34.32	34.67	12,911,440
28 May 19	34.85000 -0.27	35.34	34.71	35.20	7,895,449
24 May 19	35.12000 -0.01	35.42	34.87	35.40	5,262,511
23 May 19	35.13000 -0.42	35.18	34.35	35.15	13,746,155
22 May 19	35.55000 -1.58	37.05	35.41	37.00	13,264,070
21 May 19	37.13000 +0.16	37.24	36.73	37.00	8,387,594
20 May 19	36.97000 -0.03	37.00	36.64	36.66	17,522,252
17 May 19	37.00000 -0.38	37.36	36.85	37.01	7,970,012
16 May 19	37.38000 +0.01	37.62	37.13	37.30	5,734,645
15 May 19	37.37000 +0.33	37.56	36.48	36.63	8,190,434
14 May 19	37.04000 +0.48	37.38	36.68	36.81	6,534,561
13 May 19	36.56000 -1.33	37.12	36.45	36.85	19,454,840
10 May 19	37.89000 +0.31	37.97	37.04	37.50	6,440,647
09 May 19	37.58000 -0.63	37.67	37.22	37.59	8,898,600
08 May 19	38.21000 -0.32	38.78	38.14	38.42	7,082,944
07 May 19	38.53000 +0.44	38.89	38.27	38.86	11,257,014
06 May 19	38.09000 -0.71	38.17	37.25	37.50	7,506,430
03 May 19	38.80000 +0.55	38.90	38.17	38.54	7,200,999
02 May 19	38.25000 -0.50	38.84	38.20	38.46	11,291,928
01 May 19	38.75000 -0.20	39.20	38.65	39.00	8,843,444
30 Apr 19	38.95000 -1.06	39.47	38.56	38.92	16,035,509
29 Apr 19	40.01000 +0.33	40.28	39.69	39.75	9,601,126
26 Apr 19	39.68000 +0.57	40.10	39.44	40.05	11,830,508
25 Apr 19	39.11000 -0.61	39.72	38.95	39.52	8,154,642
24 Apr 19	39.72000 -0.11	39.88	39.37	39.51	5,564,694
23 Apr 19	39.83000 +0.33	39.84	39.18	39.40	9,507,499
22 Apr 19	39.50000 -0.80	40.10	39.49	40.00	7,203,774
18 Apr 19	40.30000 +0.31	40.45	39.98	40.00	10,678,039
17 Apr 19	39.99000 +0.33	40.26	39.88	40.10	8,643,483
16 Apr 19	39.66000 +0.09	39.91	39.46	39.56	5,985,519
15 Apr 19	39.57000 -0.14	40.01	39.35	39.90	5,179,576
12 Apr 19	39.71000 +0.38	40.05	39.53	39.60	4,949,720
11 Apr 19	39.33000 +0.08	39.59	39.13	39.38	4,581,546
10 Apr 19	39.25000 +0.39	39.42	38.78	38.89	5,471,412
09 Apr 19	38.86000 -0.20	39.08	38.70	38.85	6,528,907
08 Apr 19	39.06000 +0.12	39.09	38.76	38.77	5,992,519
05 Apr 19	38.94000 +0.15	39.01	38.58	38.85	4,497,787
04 Apr 19	38.79000 +0.40	38.94	38.39	38.40	7,116,103
03 Apr 19	38.39000 +0.58	38.64	38.23	38.25	9,029,245
02 Apr 19	37.81000 +0.05	38.01	37.61	37.83	5,667,116
01 Apr 19	37.76000 +0.66	37.82	37.33	37.40	7,145,649
29 Mar 19	37.10000 +0.04	37.40	36.92	37.31	9,432,590
28 Mar 19	37.06000 +0.45	37.22	36.65	36.70	5,591,332
27 Mar 19	36.61000 -0.26	37.24	36.47	36.92	7,006,459
26 Mar 19	36.87000 +0.12	36.98	36.56	36.93	6,867,156
25 Mar 19	36.75000 +0.31	37.03	36.26	36.48	6,922,202
22 Mar 19	36.44000 -0.91	37.30	36.28	37.09	10,049,514
21 Mar 19	37.35000 +0.35	37.38	36.78	37.00	8,168,115
20 Mar 19	37.00000 -1.27	37.94	36.78	37.74	11,680,047
19 Mar 19	38.27000 +0.29	38.75	38.04	38.31	9,003,297
18 Mar 19	37.98000 -0.09	38.24	37.62	38.18	7,583,849
15 Mar 19	38.07000 +0.04	38.29	37.88	38.04	16,854,874
14 Mar 19	38.03000 -0.77	38.82	37.94	38.76	8,692,887
13 Mar 19	38.80000 +0.18	39.03	38.60	38.74	7,334,092
12 Mar 19	38.62000 +0.00	39.03	38.50	38.70	6,633,590
11 Mar 19	38.62000 +0.63	38.79	38.00	38.08	12,218,808
08 Mar 19	37.99000 -0.05	38.04	37.50	37.63	6,910,982
07 Mar 19	38.04000 -0.63	38.34	37.64	38.10	8,999,795
06 Mar 19	38.67000 -0.61	39.29	38.49	39.24	9,413,586
05 Mar 19	39.28000 +0.03	39.42	39.01	39.28	4,866,442
04 Mar 19	39.25000 -0.28	41.50	39.03	39.70	7,524,453
01 Mar 19	39.53000 +0.05	39.97	39.05	39.85	7,706,331
28 Feb 19	39.48000 -0.52	39.91	39.20	39.82	9,053,403
27 Feb 19	40.00000 -0.11	40.16	39.78	40.09	8,671,977
26 Feb 19	40.11000 -0.03	40.36	39.83	39.91	7,611,551
25 Feb 19	40.14000 +0.15	40.46	40.09	40.25	9,252,303
22 Feb 19	39.99000 +0.37	40.01	39.44	39.84	6,742,713
21 Feb 19	39.62000 -0.33	40.20	39.54	40.00	7,435,961
20 Feb 19	39.95000 +0.42	40.10	39.52	39.64	9,794,809
19 Feb 19	39.53000 +0.44	39.68	38.91	38.98	9,122,373
15 Feb 19	39.09000 +0.20	39.19	38.74	39.06	8,582,316
14 Feb 19	38.89000 -0.11	39.09	38.71	38.81	7,050,520
13 Feb 19	39.00000 -0.03	39.39	38.82	39.28	6,735,869
12 Feb 19	39.03000 +0.40	39.32	38.80	38.80	9,725,754
11 Feb 19	38.63000 -0.07	38.69	38.22	38.31	9,364,864
08 Feb 19	38.70000 +0.05	38.71	38.01	38.50	8,111,522
07 Feb 19	38.65000 -1.26	39.41	38.34	39.23	15,800,719
06 Feb 19	39.91000 +0.61	40.74	39.53	40.17	16,883,022
05 Feb 19	39.30000 +0.37	39.36	38.73	39.08	12,157,995
04 Feb 19	38.93000 +0.15	38.94	38.35	38.65	9,959,977
01 Feb 19	38.78000 -0.24	39.15	38.52	38.91	8,040,324
31 Jan 19	39.02000 -0.07	39.05	38.49	38.81	11,219,338
30 Jan 19	39.09000 +0.62	39.14	38.12	38.50	11,032,977
29 Jan 19	38.47000 +0.01	38.54	38.09	38.31	5,745,384
28 Jan 19	38.46000 -0.18	38.60	38.06	38.23	11,384,350
25 Jan 19	38.64000 +0.48	38.83	38.36	38.65	8,843,499
24 Jan 19	38.16000 +0.49	38.29	37.66	37.76	7,809,295
23 Jan 19	37.67000 -0.48	38.36	37.48	38.20	7,752,789
22 Jan 19	38.15000 -0.46	38.78	37.89	38.28	12,134,385
18 Jan 19	38.61000 +0.35	38.77	37.84	38.45	10,494,113
17 Jan 19	38.26000 +0.59	38.30	37.40	37.50	13,060,541
16 Jan 19	37.67000 +0.12	37.98	37.27	37.48	17,427,440
15 Jan 19	37.55000 -0.11	37.84	36.80	37.84	11,999,110
14 Jan 19	37.66000 +0.48	38.00	37.02	37.25	14,361,061
11 Jan 19	37.18000 +2.45	37.97	36.25	36.60	32,257,094
10 Jan 19	34.73000 -0.45	35.05	34.17	35.00	9,143,671
09 Jan 19	35.18000 +0.37	35.59	34.71	34.96	9,917,596
08 Jan 19	34.81000 +0.45	35.68	34.49	35.00	10,532,945
07 Jan 19	34.36000 +1.03	34.97	33.48	33.71	10,722,317
04 Jan 19	33.33000 +1.08	33.57	32.43	32.80	10,783,950
03 Jan 19	32.25000 -1.39	33.68	32.20	33.34	11,618,332
02 Jan 19	33.64000 +0.19	33.81	32.41	32.85	7,662,344
31 Dec 18	33.45000 -0.47	34.22	32.92	34.00	8,455,549
28 Dec 18	33.92000 -0.04	34.73	33.68	33.95	8,677,963
27 Dec 18	33.96000 +0.44	34.00	32.39	33.07	13,652,980
26 Dec 18	33.52000 +1.15	33.53	31.46	32.58	12,490,397
24 Dec 18	32.37000 -0.61	32.94	32.25	32.65	9,110,187
21 Dec 18	32.98000 -1.29	34.85	32.96	34.23	21,381,064
20 Dec 18	34.27000 -0.66	35.35	33.84	34.93	14,957,438
19 Dec 18	34.93000 +0.03	36.20	34.69	35.01	11,882,025
18 Dec 18	34.90000 +0.24	35.53	34.69	35.02	8,492,444
17 Dec 18	34.66000 -0.44	35.62	34.46	34.94	10,674,448
14 Dec 18	35.10000 -0.01	35.70	34.85	35.00	8,415,427
13 Dec 18	35.11000 -0.57	36.18	35.06	35.96	9,000,996
12 Dec 18	35.68000 +0.99	36.04	35.23	35.23	10,324,880
11 Dec 18	34.69000 +0.27	35.75	34.65	35.55	12,531,846
10 Dec 18	34.42000 -0.27	34.78	33.46	34.55	12,320,029
07 Dec 18	34.69000 -1.01	35.93	34.55	35.44	9,236,815
06 Dec 18	35.70000 -0.82	35.75	34.91	35.74	14,533,696
04 Dec 18	36.52000 -1.93	38.30	36.50	38.22	14,234,710
03 Dec 18	38.45000 +0.50	39.61	38.37	39.00	17,157,410
30 Nov 18	37.95000 +1.19	38.00	36.66	36.74	18,108,732
29 Nov 18	36.76000 -0.19	36.96	36.30	36.79	8,251,195
28 Nov 18	36.95000 +0.26	37.00	35.94	36.76	12,439,913
27 Nov 18	36.69000 -0.96	37.55	36.21	37.27	25,559,052
26 Nov 18	37.65000 +1.72	38.75	36.05	36.14	30,361,808
23 Nov 18	35.93000 +0.38	36.11	35.20	35.33	4,231,366
21 Nov 18	35.55000 +0.46	35.86	34.97	35.30	6,555,943
20 Nov 18	35.09000 -0.59	35.62	34.85	35.10	10,333,222
19 Nov 18	35.68000 -0.07	35.97	35.41	35.75	11,595,802
16 Nov 18	35.75000 +0.20	35.79	35.01	35.32	11,681,458
15 Nov 18	35.55000 +0.32	35.59	33.85	34.91	17,675,608
14 Nov 18	35.23000 -0.70	36.32	34.98	36.20	10,883,692
13 Nov 18	35.93000 +0.24	36.65	35.71	35.92	8,593,970
12 Nov 18	35.69000 -0.01	36.04	35.45	35.64	10,062,122
09 Nov 18	35.70000 -0.87	36.44	35.35	36.12	9,037,534
08 Nov 18	36.57000 -0.31	36.89	36.29	36.41	10,807,866
07 Nov 18	36.88000 +0.42	37.00	36.37	36.73	9,457,803
06 Nov 18	36.46000 +0.21	36.56	36.09	36.18	11,188,012
05 Nov 18	36.25000 +0.22	36.39	35.85	36.00	11,477,057
02 Nov 18	36.03000 -0.44	37.28	35.56	36.80	13,268,329
01 Nov 18	36.47000 -0.12	36.69	35.69	36.24	15,233,151
31 Oct 18	36.59000 +3.05	37.05	35.40	35.97	37,775,232
30 Oct 18	33.54000 +0.41	33.92	33.02	33.18	16,287,542
29 Oct 18	33.13000 +0.48	34.30	32.73	34.11	19,548,112
26 Oct 18	32.65000 +0.65	32.88	31.63	31.68	18,038,610
25 Oct 18	32.00000 +1.44	32.20	31.07	31.19	16,763,615
24 Oct 18	30.56000 -1.56	32.06	30.56	31.79	18,781,408
23 Oct 18	32.12000 +0.78	32.40	30.89	30.94	16,580,792
22 Oct 18	31.34000 +0.14	31.59	31.03	31.45	11,052,894
19 Oct 18	31.20000 +0.12	31.47	30.57	30.72	12,754,609
18 Oct 18	31.08000 -0.85	31.81	30.97	31.71	14,349,210
17 Oct 18	31.93000 -0.41	32.29	31.58	32.06	9,098,954
16 Oct 18	32.34000 +0.22	32.54	31.86	32.46	11,876,965
15 Oct 18	32.12000 +0.33	32.45	31.67	31.69	13,621,121
12 Oct 18	31.79000 -0.52	32.74	31.49	32.74	14,950,768
11 Oct 18	32.31000 -0.29	33.50	32.19	32.61	18,015,288
10 Oct 18	32.60000 -0.05	32.96	32.12	32.60	17,224,282
09 Oct 18	32.65000 -1.60	34.00	32.59	34.00	19,919,872
08 Oct 18	34.25000 +0.13	34.27	33.75	33.82	8,405,686
05 Oct 18	34.12000 -0.13	34.51	33.97	34.41	10,748,613
04 Oct 18	34.25000 +0.25	34.66	33.95	34.11	18,912,630
03 Oct 18	34.00000 +0.70	35.05	33.77	35.02	28,301,834
02 Oct 18	33.30000 -0.90	34.34	33.20	33.95	22,731,156
01 Oct 18	34.20000 +0.53	34.54	33.99	34.30	13,746,055
28 Sep 18	33.67000 +0.00	33.69	33.29	33.57	8,836,652
27 Sep 18	33.67000 -0.06	33.75	33.28	33.51	11,659,261
26 Sep 18	33.73000 +0.18	34.00	33.35	33.49	18,074,548
25 Sep 18	33.55000 -1.20	34.68	33.50	34.48	14,805,269
24 Sep 18	34.75000 -0.57	35.38	34.45	35.04	9,971,007
21 Sep 18	35.32000 -0.76	36.49	35.16	36.31	27,172,392
20 Sep 18	36.08000 +0.35	36.45	35.74	35.91	11,394,240
19 Sep 18	35.73000 +0.63	35.94	35.30	35.36	10,938,208
18 Sep 18	35.10000 +0.08	35.23	34.59	35.17	8,868,099
17 Sep 18	35.02000 +0.39	35.22	34.41	34.50	10,905,334
14 Sep 18	34.63000 +0.38	34.75	34.33	34.47	13,652,800
13 Sep 18	34.25000 +0.19	34.48	33.90	34.26	14,848,695
12 Sep 18	34.06000 +0.29	34.49	33.70	33.70	9,342,305
11 Sep 18	33.77000 -0.10	33.96	33.44	33.92	8,521,324
10 Sep 18	33.87000 -0.04	34.25	33.83	33.92	10,675,275
07 Sep 18	33.91000 -0.47	34.36	33.61	34.35	13,209,290
06 Sep 18	34.38000 -0.91	35.26	34.38	35.00	12,913,568
05 Sep 18	35.29000 -0.31	35.60	35.05	35.60	12,763,991
04 Sep 18	35.60000 -0.45	36.00	35.32	36.00	12,821,636
31 Aug 18	36.05000 -0.31	36.30	35.78	36.20	13,713,325
30 Aug 18	36.36000 -0.76	37.06	36.19	37.00	9,765,390
29 Aug 18	37.12000 -0.20	37.42	36.88	37.39	7,223,680
28 Aug 18	37.32000 -0.37	37.86	36.92	37.85	9,638,814
27 Aug 18	37.69000 +1.74	37.78	36.23	36.29	17,968,004
24 Aug 18	35.95000 +0.28	36.10	35.76	35.95	7,277,974
23 Aug 18	35.67000 -0.46	36.17	35.63	35.95	8,742,432
22 Aug 18	36.13000 -0.78	36.72	36.10	36.60	8,871,210
21 Aug 18	36.91000 +0.14	37.07	36.74	36.75	10,048,476
20 Aug 18	36.77000 +0.39	36.95	36.36	36.63	7,072,818
17 Aug 18	36.38000 +0.09	36.57	35.91	36.08	7,796,688
16 Aug 18	36.29000 +0.35	36.68	36.07	36.18	9,414,171
15 Aug 18	35.94000 -0.26	35.95	35.21	35.82	10,720,393
14 Aug 18	36.20000 +0.04	36.54	36.17	36.25	7,326,117
13 Aug 18	36.16000 -0.43	36.67	35.87	36.59	15,575,398
10 Aug 18	36.59000 -0.92	37.36	36.47	37.32	9,326,184
09 Aug 18	37.51000 -0.15	38.32	37.32	37.67	12,413,781
08 Aug 18	37.66000 +0.08	37.93	37.28	37.61	6,760,543
07 Aug 18	37.58000 -0.02	37.87	37.50	37.70	7,652,087
06 Aug 18	37.60000 -0.13	37.69	37.35	37.57	5,266,992
03 Aug 18	37.73000 +1.11	37.77	36.65	36.65	9,375,062
02 Aug 18	36.62000 -0.52	37.05	36.35	37.00	13,066,127
01 Aug 18	37.14000 -0.77	37.89	36.88	37.89	11,179,703
31 Jul 18	37.91000 +0.24	38.19	37.70	37.79	16,479,316
30 Jul 18	37.67000 +0.14	38.10	37.45	37.66	9,460,554
27 Jul 18	37.53000 +0.78	37.64	36.77	36.83	12,630,087
26 Jul 18	36.75000 -0.90	37.55	36.60	37.07	16,719,360
25 Jul 18	37.65000 -1.83	37.90	36.26	37.45	42,414,904
24 Jul 18	39.48000 +0.21	39.98	39.26	39.87	10,760,097
23 Jul 18	39.27000 -0.13	39.38	38.95	39.20	7,687,705
20 Jul 18	39.40000 +0.09	39.42	38.86	39.07	10,962,057
19 Jul 18	39.31000 -0.56	39.81	39.18	39.58	6,778,745
18 Jul 18	39.87000 -0.16	40.29	39.56	40.06	9,180,945
17 Jul 18	40.03000 +0.47	40.50	39.49	39.50	8,806,133
16 Jul 18	39.56000 +0.20	39.60	39.17	39.31	7,466,380
13 Jul 18	39.36000 +0.09	39.41	38.93	39.11	5,152,759
12 Jul 18	39.27000 -0.03	39.64	39.01	39.60	8,250,386
11 Jul 18	39.30000 -0.79	39.69	39.18	39.50	8,840,023
10 Jul 18	40.09000 +0.34	40.31	39.60	39.84	10,140,127
09 Jul 18	39.75000 +0.59	40.00	39.05	39.38	8,148,976
06 Jul 18	39.16000 -0.31	39.45	38.70	39.38	7,897,112
05 Jul 18	39.47000 +0.50	40.00	39.21	39.61	8,351,381
03 Jul 18	38.97000 -0.53	39.82	38.92	39.71	4,975,776
02 Jul 18	39.50000 +0.10	39.56	38.75	39.08	8,608,074
29 Jun 18	39.40000 -1.12	40.80	39.37	40.67	14,054,913
28 Jun 18	40.52000 +0.15	40.67	39.66	40.45	10,173,879
27 Jun 18	40.37000 -0.64	41.32	40.35	41.00	9,542,833
26 Jun 18	41.01000 +0.40	41.32	40.49	40.55	12,818,919
25 Jun 18	40.61000 -0.64	41.20	40.21	41.00	10,614,782
22 Jun 18	41.25000 +0.13	41.75	40.94	41.41	9,565,924
21 Jun 18	41.12000 -0.83	41.84	40.81	41.14	13,913,342
20 Jun 18	41.95000 -0.31	42.83	41.79	42.57	9,536,074
19 Jun 18	42.26000 -1.69	43.19	41.88	43.07	18,272,914
18 Jun 18	43.95000 +0.04	44.13	43.37	43.60	10,806,701
15 Jun 18	43.91000 +0.34	45.00	42.76	43.28	23,838,540
14 Jun 18	43.57000 -0.88	44.40	43.42	44.39	10,109,160
13 Jun 18	44.45000 +0.27	44.46	43.83	44.12	11,233,122
12 Jun 18	44.18000 -0.67	44.95	44.16	44.86	9,933,236
11 Jun 18	44.85000 +0.60	44.89	44.29	44.30	14,061,378
08 Jun 18	44.25000 +0.24	44.33	43.92	43.98	8,549,271
07 Jun 18	44.01000 +0.08	44.37	43.51	43.51	15,330,902
06 Jun 18	43.93000 +0.52	44.00	43.36	43.66	18,026,112
05 Jun 18	43.41000 -0.37	43.77	43.35	43.61	12,018,545
04 Jun 18	43.78000 +0.58	43.85	43.16	43.24	12,938,986
01 Jun 18	43.20000 +0.50	43.31	42.33	42.98	24,461,816
31 May 18	42.70000 +4.87	42.77	41.27	41.65	59,937,480
30 May 18	37.83000 +0.45	37.87	37.48	37.50	11,821,553
29 May 18	37.38000 -0.92	38.05	37.27	38.01	12,342,575
25 May 18	38.30000 -0.09	38.40	38.11	38.25	5,247,329
24 May 18	38.39000 +0.54	38.59	37.90	38.00	8,466,101
23 May 18	37.85000 -0.43	38.19	37.46	38.18	8,794,265
22 May 18	38.28000 +0.19	38.77	38.26	38.58	6,990,449
21 May 18	38.09000 +0.30	38.33	37.98	38.16	6,227,678
18 May 18	37.79000 -0.51	38.40	37.72	38.27	5,576,296
17 May 18	38.30000 +0.27	38.47	37.75	37.97	9,572,739
16 May 18	38.03000 +1.09	38.04	36.97	36.97	8,193,850
15 May 18	36.94000 +0.31	36.96	36.40	36.40	6,506,941
14 May 18	36.63000 -0.26	37.07	36.56	37.06	6,393,345
11 May 18	36.89000 -0.27	37.25	36.78	37.11	4,856,741
10 May 18	37.16000 +0.89	37.22	36.42	36.46	6,814,738
09 May 18	36.27000 -0.06	36.74	35.97	36.39	7,609,467
08 May 18	36.33000 -0.01	36.61	36.11	36.38	8,364,406
07 May 18	36.34000 -0.37	36.77	36.28	36.63	9,197,419
04 May 18	36.71000 +0.56	36.78	35.87	36.15	6,639,004
03 May 18	36.15000 -0.05	36.17	35.28	35.99	15,742,629
02 May 18	36.20000 -0.22	36.70	36.15	36.48	9,440,678
01 May 18	36.42000 -0.32	36.96	35.89	36.76	11,381,238
30 Apr 18	36.74000 -0.91	38.07	36.74	37.88	11,967,311
27 Apr 18	37.65000 -0.60	38.21	37.49	38.16	8,660,356
26 Apr 18	38.25000 +0.14	38.28	36.83	37.59	16,562,383
25 Apr 18	38.11000 +0.18	38.20	37.50	37.73	7,892,957
24 Apr 18	37.93000 +0.24	38.17	37.54	37.93	9,285,765
23 Apr 18	37.69000 +0.08	37.96	37.43	37.49	7,308,626
20 Apr 18	37.61000 -0.16	38.01	37.35	37.75	8,698,518
19 Apr 18	37.77000 -1.16	38.91	37.42	38.71	10,230,013
18 Apr 18	38.93000 -0.29	39.67	38.90	39.24	6,095,373
17 Apr 18	39.22000 +0.05	39.65	39.08	39.64	5,460,704
16 Apr 18	39.17000 +0.44	39.42	38.67	38.97	5,064,868
13 Apr 18	38.73000 -0.10	39.38	38.56	39.12	6,118,634
12 Apr 18	38.83000 -0.17	39.49	38.77	39.27	7,896,394
11 Apr 18	39.00000 -0.07	39.29	38.49	38.72	8,388,853
10 Apr 18	39.07000 +1.24	39.35	38.39	38.60	15,547,390
09 Apr 18	37.83000 +0.15	38.50	37.81	38.28	13,430,901
06 Apr 18	37.68000 -0.32	38.16	37.20	37.96	14,731,498
05 Apr 18	38.00000 -0.03	38.48	37.89	38.25	11,885,381
04 Apr 18	38.03000 +1.09	38.13	35.95	36.01	17,014,052
03 Apr 18	36.94000 +1.18	37.35	36.39	36.80	15,833,314
02 Apr 18	35.76000 -0.58	36.26	35.23	36.10	13,909,058
29 Mar 18	36.34000 +0.87	36.53	35.69	35.83	13,049,780
28 Mar 18	35.47000 +0.60	35.79	34.90	35.01	17,905,724
27 Mar 18	34.87000 -1.12	36.03	34.50	36.02	17,393,192
26 Mar 18	35.99000 +0.82	36.05	35.28	35.94	9,251,162
23 Mar 18	35.17000 -1.18	36.59	35.13	36.42	12,939,065
22 Mar 18	36.35000 -1.23	37.33	36.27	37.23	12,455,805
21 Mar 18	37.58000 +0.69	38.02	37.10	37.16	11,412,099
20 Mar 18	36.89000 -0.12	37.26	36.74	37.13	8,448,931
19 Mar 18	37.01000 -0.93	37.98	36.54	37.93	12,021,583
16 Mar 18	37.94000 +0.09	38.15	37.69	37.92	10,016,932
15 Mar 18	37.85000 +0.16	37.99	37.59	37.97	8,078,386
14 Mar 18	37.69000 -0.32	38.61	37.65	38.48	13,293,352
13 Mar 18	38.01000 +0.18	38.54	37.87	37.97	12,346,062
12 Mar 18	37.83000 -0.01	37.99	37.58	37.87	11,340,349
09 Mar 18	37.84000 +0.00	38.08	37.66	37.85	12,251,575
08 Mar 18	37.84000 +0.10	37.93	37.22	37.64	12,859,595
07 Mar 18	37.74000 -0.19	37.84	37.16	37.39	15,052,041
06 Mar 18	37.93000 +0.19	38.08	37.54	38.02	12,168,468
05 Mar 18	37.74000 +0.31	37.90	37.11	37.33	12,011,053
02 Mar 18	37.43000 -0.36	37.61	36.59	37.47	24,060,510
01 Mar 18	37.79000 -1.56	39.59	37.41	39.59	26,183,080
28 Feb 18	39.35000 -0.82	40.15	39.31	39.62	22,813,352
27 Feb 18	40.17000 -1.37	41.54	40.12	41.49	12,628,018
26 Feb 18	41.54000 +0.63	41.62	40.75	41.08	8,665,406
23 Feb 18	40.91000 +0.00	41.14	40.58	41.05	6,261,005
22 Feb 18	40.91000 +0.35	41.20	40.50	40.66	8,777,991
21 Feb 18	40.56000 -0.21	41.30	40.51	40.75	9,074,741
20 Feb 18	40.77000 -0.32	41.33	40.59	40.90	7,359,829
16 Feb 18	41.09000 -0.76	42.28	41.00	41.85	14,348,841
15 Feb 18	41.85000 +0.04	42.21	41.40	42.06	9,455,372
14 Feb 18	41.81000 +0.41	41.91	40.93	41.03	10,257,574
13 Feb 18	41.40000 -0.60	42.07	41.37	41.70	8,924,407
12 Feb 18	42.00000 +0.54	42.62	41.61	41.95	19,333,516
09 Feb 18	41.46000 +0.71	41.97	40.23	41.16	19,549,184
08 Feb 18	40.75000 -1.64	42.71	40.74	42.46	17,724,588
07 Feb 18	42.39000 +0.53	43.56	41.65	41.80	19,349,300
06 Feb 18	41.86000 +2.32	42.23	40.00	40.06	25,944,392
05 Feb 18	39.54000 -1.46	41.67	39.51	40.98	19,385,830
02 Feb 18	41.00000 -1.43	42.27	40.85	42.22	13,808,833
01 Feb 18	42.43000 +0.02	42.60	41.95	42.12	9,623,381
31 Jan 18	42.41000 -0.29	42.95	42.14	42.78	19,650,856
30 Jan 18	42.70000 -0.32	43.22	42.52	42.83	7,488,471
29 Jan 18	43.02000 -0.47	43.78	42.98	43.47	8,020,055
26 Jan 18	43.49000 +0.33	43.56	42.99	43.32	8,262,940
25 Jan 18	43.16000 -1.00	44.48	42.97	44.46	10,843,851
24 Jan 18	44.16000 +0.78	44.40	43.45	43.50	11,263,094
23 Jan 18	43.38000 +0.09	43.44	42.90	43.34	13,876,884
22 Jan 18	43.29000 +0.14	43.42	42.82	43.16	15,218,645
19 Jan 18	43.15000 -0.71	44.09	43.04	44.05	13,522,800
18 Jan 18	43.86000 -0.17	44.19	43.64	44.18	11,672,457
17 Jan 18	44.03000 -0.16	44.27	43.40	44.01	13,713,475
16 Jan 18	44.19000 +0.12	45.52	43.75	45.10	19,941,636
12 Jan 18	44.07000 -0.12	44.70	43.66	44.15	14,151,136
11 Jan 18	44.19000 +1.19	44.27	43.15	43.28	11,110,374
10 Jan 18	43.00000 -1.05	44.14	42.61	43.84	18,140,498
09 Jan 18	44.05000 -0.17	44.59	43.74	44.31	7,731,258
08 Jan 18	44.22000 +0.21	44.59	43.52	44.04	13,023,999
05 Jan 18	44.01000 -0.13	44.64	43.96	44.50	9,510,219
04 Jan 18	44.14000 +1.32	44.25	43.01	43.09	17,159,952
03 Jan 18	42.82000 +1.02	42.95	42.20	42.21	14,550,960
02 Jan 18	41.80000 +0.81	41.87	41.15	41.24	6,924,308
29 Dec 17	40.99000 -0.39	41.59	40.99	41.52	6,524,865
28 Dec 17	41.38000 +0.07	41.44	41.20	41.34	4,991,515
27 Dec 17	41.31000 -0.49	41.85	41.30	41.76	4,891,982
26 Dec 17	41.80000 -0.22	42.09	41.63	41.86	3,368,917
22 Dec 17	42.02000 -0.14	42.31	41.81	42.23	4,889,285
21 Dec 17	42.16000 -0.36	42.75	42.13	42.69	10,081,994
20 Dec 17	42.52000 +0.03	42.78	42.39	42.71	7,574,907
19 Dec 17	42.49000 +0.34	42.80	42.44	42.63	13,179,940
18 Dec 17	42.15000 +1.20	42.32	41.25	41.30	22,028,244
15 Dec 17	40.95000 +0.14	41.33	40.92	40.97	22,574,658
14 Dec 17	40.81000 -0.59	41.44	40.70	41.24	9,273,702
13 Dec 17	41.40000 -0.13	41.91	41.39	41.54	7,772,364
12 Dec 17	41.53000 -0.14	41.77	41.26	41.65	8,818,913
11 Dec 17	41.67000 -0.35	41.93	41.56	41.88	14,081,123
08 Dec 17	42.02000 +0.00	42.30	41.84	42.26	13,630,268
07 Dec 17	42.02000 -0.13	42.39	41.54	41.71	16,443,346
06 Dec 17	42.15000 -0.65	42.69	42.14	42.57	12,377,153
05 Dec 17	42.80000 -0.25	43.06	42.52	43.01	11,287,042
04 Dec 17	43.05000 +0.26	43.42	42.92	43.20	12,838,868
01 Dec 17	42.79000 -0.30	43.25	41.87	43.19	19,298,756
30 Nov 17	43.09000 -0.72	44.53	42.70	44.00	30,874,848
29 Nov 17	43.81000 -1.11	45.35	43.79	45.10	19,410,688
28 Nov 17	44.92000 +0.75	45.08	44.14	44.35	10,252,010
27 Nov 17	44.17000 -0.29	44.49	43.88	44.47	8,583,390
24 Nov 17	44.46000 +0.17	44.54	44.24	44.45	3,805,890
22 Nov 17	44.29000 -0.68	44.95	44.21	44.89	9,835,484
21 Nov 17	44.97000 +0.09	45.18	44.66	45.07	11,450,781
20 Nov 17	44.88000 +1.00	45.09	44.26	44.48	15,067,863
17 Nov 17	43.88000 +0.28	44.14	43.49	43.53	10,529,689
16 Nov 17	43.60000 +0.74	43.63	42.80	43.04	11,234,943
15 Nov 17	42.86000 -0.14	43.04	42.10	42.73	13,338,214
14 Nov 17	43.00000 -0.57	43.45	42.74	43.15	9,368,337
13 Nov 17	43.57000 +0.91	43.63	42.55	42.60	11,381,560
10 Nov 17	42.66000 +0.55	43.00	42.06	42.14	14,042,161
09 Nov 17	42.11000 +0.00	42.15	41.62	42.04	8,758,271
08 Nov 17	42.11000 +0.41	42.12	41.53	41.86	14,221,588
07 Nov 17	41.70000 -0.44	42.41	41.59	42.15	8,866,608
06 Nov 17	42.14000 -0.20	42.36	41.35	42.30	14,113,230
03 Nov 17	42.34000 -0.26	42.73	42.19	42.60	9,800,780
02 Nov 17	42.60000 -0.53	43.30	42.46	43.30	11,941,979
01 Nov 17	43.13000 +0.15	43.37	41.90	42.72	14,548,112
31 Oct 17	42.98000 -0.39	43.67	42.96	43.23	13,187,637
30 Oct 17	43.37000 -1.27	43.81	42.26	43.04	23,726,132
27 Oct 17	44.64000 -0.61	45.17	44.10	45.14	11,787,408
26 Oct 17	45.25000 +0.13	45.64	45.10	45.19	9,614,777
25 Oct 17	45.12000 -1.36	45.97	44.77	45.70	16,887,974
24 Oct 17	46.48000 +1.33	46.76	45.72	45.91	27,349,334
23 Oct 17	45.15000 -0.46	45.81	45.15	45.54	10,745,983
20 Oct 17	45.61000 +0.26	45.73	45.14	45.50	12,167,905
19 Oct 17	45.35000 +0.23	45.40	44.56	44.75	11,618,140
18 Oct 17	45.12000 +0.10	45.59	45.03	45.28	10,865,049
17 Oct 17	45.02000 -0.74	46.06	44.96	45.80	14,054,178
16 Oct 17	45.76000 -0.12	45.86	45.35	45.77	8,830,614
13 Oct 17	45.88000 +0.99	46.11	45.00	45.28	13,874,496
12 Oct 17	44.89000 -0.58	45.43	44.15	44.97	15,638,480
11 Oct 17	45.47000 +0.26	45.59	45.08	45.30	13,042,564
10 Oct 17	45.21000 -0.12	45.40	44.86	45.29	14,021,319
09 Oct 17	45.33000 +0.40	45.43	44.93	45.03	10,922,813
06 Oct 17	44.93000 +1.08	45.17	44.00	44.04	20,179,362
05 Oct 17	43.85000 +0.07	44.08	43.68	43.90	14,471,931
04 Oct 17	43.78000 +0.33	43.94	43.20	43.35	13,352,621
03 Oct 17	43.45000 +1.30	43.70	43.00	43.12	30,830,984
02 Oct 17	42.15000 +1.77	42.48	40.80	41.01	33,784,872
29 Sep 17	40.38000 -0.20	40.67	40.27	40.56	8,873,863
28 Sep 17	40.58000 +0.00	40.58	40.37	40.48	9,634,952
27 Sep 17	40.58000 +0.32	40.69	40.16	40.31	9,541,847
26 Sep 17	40.26000 -0.04	40.62	40.18	40.33	13,104,827
25 Sep 17	40.30000 +0.88	40.64	40.00	40.19	21,319,088
22 Sep 17	39.42000 +0.32	39.54	39.18	39.30	12,620,751
21 Sep 17	39.10000 +0.22	39.24	38.86	38.86	13,808,398
20 Sep 17	38.88000 +0.18	39.00	38.69	38.86	10,035,109
19 Sep 17	38.70000 +0.11	38.87	38.54	38.54	11,393,439
18 Sep 17	38.59000 -0.29	38.98	38.55	38.90	12,353,896
15 Sep 17	38.88000 +0.09	39.03	38.64	38.74	25,094,532
14 Sep 17	38.79000 +0.58	39.18	38.11	38.19	17,505,884
13 Sep 17	38.21000 +0.32	38.28	37.82	37.88	10,605,661
12 Sep 17	37.89000 +0.54	38.00	37.35	37.41	10,756,908
11 Sep 17	37.35000 +0.35	37.48	37.04	37.11	13,411,693
08 Sep 17	37.00000 +0.09	37.04	36.62	36.80	8,088,389
07 Sep 17	36.91000 -0.76	37.43	36.70	37.40	14,240,273
06 Sep 17	37.67000 +0.44	37.74	37.33	37.51	12,178,928
05 Sep 17	37.23000 -0.13	37.43	36.87	37.29	12,714,793
01 Sep 17	37.36000 +0.82	37.75	36.65	36.73	17,966,320
31 Aug 17	36.54000 +0.72	36.74	35.90	35.90	13,502,860
30 Aug 17	35.82000 +0.30	35.84	35.41	35.54	7,236,824
29 Aug 17	35.52000 +0.01	35.55	35.21	35.35	5,519,507
28 Aug 17	35.51000 -0.09	35.78	35.29	35.68	7,968,991
25 Aug 17	35.60000 +0.08	35.88	35.54	35.54	6,649,633
24 Aug 17	35.52000 +0.03	35.73	35.45	35.64	4,901,420
23 Aug 17	35.49000 +0.19	35.66	35.12	35.27	6,405,900
22 Aug 17	35.30000 +0.39	35.42	34.97	35.00	7,802,711
21 Aug 17	34.91000 +0.08	35.06	34.78	34.90	5,628,327
18 Aug 17	34.83000 -0.17	35.06	34.61	34.90	7,156,168
17 Aug 17	35.00000 -0.75	35.65	34.97	35.61	6,895,608
16 Aug 17	35.75000 +0.21	35.77	35.52	35.65	6,851,339
15 Aug 17	35.54000 +0.07	35.86	35.42	35.56	5,918,774
14 Aug 17	35.47000 +0.54	35.56	35.05	35.16	7,332,781
11 Aug 17	34.93000 +0.05	35.21	34.86	34.97	6,782,576
10 Aug 17	34.88000 -0.40	35.30	34.87	35.20	9,591,314
09 Aug 17	35.28000 -0.11	35.44	35.07	35.15	8,166,427
08 Aug 17	35.39000 +0.09	35.83	35.23	35.30	9,018,853
07 Aug 17	35.30000 +0.03	35.40	35.12	35.16	8,222,953
04 Aug 17	35.27000 +0.50	35.45	34.76	34.97	9,129,428
03 Aug 17	34.77000 -0.05	35.19	34.75	34.92	10,342,855
02 Aug 17	34.82000 -0.48	34.99	34.62	34.64	9,223,763
01 Aug 17	35.30000 -0.68	35.40	35.12	35.16	21,525,478
31 Jul 17	35.98000 +0.21	36.30	35.79	35.82	13,788,394
28 Jul 17	35.77000 -0.17	35.87	35.48	35.82	7,346,473
27 Jul 17	35.94000 +0.32	35.99	35.38	35.52	9,899,560
26 Jul 17	35.62000 +0.05	35.91	35.40	35.55	10,732,158
25 Jul 17	35.57000 -0.25	36.17	35.50	35.94	14,478,788
24 Jul 17	35.82000 -0.25	36.09	35.72	35.99	11,087,271
21 Jul 17	36.07000 -0.34	36.11	35.71	36.05	8,784,745
20 Jul 17	36.41000 -0.06	36.63	36.29	36.50	10,003,725
19 Jul 17	36.47000 +0.04	36.54	36.30	36.38	7,731,874
18 Jul 17	36.43000 +0.05	36.49	36.22	36.31	7,710,494
17 Jul 17	36.38000 +0.03	36.54	36.20	36.38	10,618,328
14 Jul 17	36.35000 +0.49	36.44	35.98	36.03	9,859,871
13 Jul 17	35.86000 +0.36	36.12	35.45	35.50	13,708,858
12 Jul 17	35.50000 +0.10	35.90	35.47	35.50	7,509,014
11 Jul 17	35.40000 +0.21	35.46	35.14	35.19	10,113,833
10 Jul 17	35.19000 +0.25	35.35	34.87	35.00	10,535,123
07 Jul 17	34.94000 +0.07	35.04	34.77	35.00	8,448,806
06 Jul 17	34.87000 -0.14	35.16	34.73	34.87	8,525,884
05 Jul 17	35.01000 -0.56	35.58	34.88	35.57	10,641,473
03 Jul 17	35.57000 +0.64	36.00	34.45	34.52	10,915,736
30 Jun 17	34.93000 +0.07	35.05	34.77	34.97	7,491,119
29 Jun 17	34.86000 +0.28	34.93	34.53	34.66	10,181,381
28 Jun 17	34.58000 +0.37	34.75	34.46	34.57	10,999,486
27 Jun 17	34.21000 -0.31	34.50	34.01	34.33	11,654,253
26 Jun 17	34.52000 +0.32	34.65	34.18	34.27	11,833,681
23 Jun 17	34.20000 +0.01	34.27	33.96	34.14	10,050,150
22 Jun 17	34.19000 +0.06	34.34	33.86	34.05	8,866,784
21 Jun 17	34.13000 -0.27	34.50	33.95	34.48	9,119,951
20 Jun 17	34.40000 +0.05	34.52	34.15	34.34	8,287,766
19 Jun 17	34.35000 +0.06	34.57	34.28	34.37	11,031,005
16 Jun 17	34.29000 -0.31	34.60	33.92	34.59	16,141,844
15 Jun 17	34.60000 -0.01	34.67	34.38	34.41	10,145,467
14 Jun 17	34.61000 +0.10	34.64	34.15	34.54	10,536,106
13 Jun 17	34.51000 -0.17	34.70	34.20	34.68	12,077,961
12 Jun 17	34.68000 +0.34	34.82	34.22	34.22	14,304,869
09 Jun 17	34.34000 +0.23	34.44	34.05	34.05	14,848,879
08 Jun 17	34.11000 -0.23	34.22	33.84	33.88	10,729,996
07 Jun 17	34.34000 -0.09	34.46	34.09	34.19	12,944,708
06 Jun 17	34.43000 -0.03	34.48	34.10	34.33	11,506,801
05 Jun 17	34.46000 +0.01	34.74	34.26	34.47	11,878,462
02 Jun 17	34.45000 +0.02	34.53	33.96	34.35	11,649,819
01 Jun 17	34.43000 +0.50	34.87	33.05	34.06	22,637,504
31 May 17	33.93000 +0.40	33.97	33.48	33.71	16,397,933
30 May 17	33.53000 +0.46	33.74	33.04	33.09	13,917,183
26 May 17	33.07000 +0.47	33.07	32.24	32.36	16,762,163
25 May 17	32.60000 -0.60	33.47	31.92	33.20	32,333,434
24 May 17	33.20000 -0.02	33.41	33.00	33.20	10,709,090
23 May 17	33.22000 +0.30	33.40	33.01	33.05	17,572,274
22 May 17	32.92000 +0.20	33.25	32.74	32.97	18,208,492
19 May 17	32.72000 +0.25	32.97	32.51	32.55	13,993,260
18 May 17	32.47000 +0.05	32.67	32.21	32.23	14,009,801
17 May 17	32.42000 -1.00	33.51	32.09	33.16	18,541,428
16 May 17	33.42000 -0.40	33.99	33.35	33.90	13,539,697
15 May 17	33.82000 +0.20	34.15	33.65	33.97	13,601,594
12 May 17	33.62000 -0.49	34.15	33.27	33.94	12,439,756
11 May 17	34.11000 -0.12	34.23	33.90	34.07	9,016,375
10 May 17	34.23000 -0.03	34.46	34.08	34.25	7,656,030
09 May 17	34.26000 +0.29	34.47	33.90	33.90	8,397,570
08 May 17	33.97000 +0.20	34.25	33.80	33.85	11,559,474
05 May 17	33.77000 +0.62	33.77	33.20	33.30	10,123,823
04 May 17	33.15000 -0.33	33.67	32.97	33.65	12,447,796
03 May 17	33.48000 +0.28	33.66	33.01	33.03	12,610,759
02 May 17	33.20000 -1.00	34.34	32.82	34.09	24,105,424
01 May 17	34.20000 -0.44	34.65	34.13	34.63	12,773,135
28 Apr 17	34.64000 +0.10	35.29	34.42	35.07	16,610,013
27 Apr 17	34.54000 +0.16	34.59	33.95	34.52	13,796,967
26 Apr 17	34.38000 +0.39	34.94	33.95	34.01	14,529,664
25 Apr 17	33.99000 +0.08	34.16	33.72	34.10	11,458,556
24 Apr 17	33.91000 +0.16	34.15	33.63	34.06	13,984,612
21 Apr 17	33.75000 -0.35	34.16	33.61	34.11	9,713,234
20 Apr 17	34.10000 +0.31	34.52	33.90	33.95	11,655,366
19 Apr 17	33.79000 +0.10	34.10	33.71	33.89	12,368,731
18 Apr 17	33.69000 -0.21	33.83	33.49	33.72	7,020,421
17 Apr 17	33.90000 +0.51	33.98	33.37	33.47	10,736,501
13 Apr 17	33.39000 -0.55	33.91	33.37	33.78	9,527,066
12 Apr 17	33.94000 +0.02	34.29	33.72	34.03	14,714,992
11 Apr 17	33.92000 -0.05	34.09	33.58	34.09	10,424,332
10 Apr 17	33.97000 +0.26	34.12	33.80	33.84	13,814,860
07 Apr 17	33.71000 -0.45	34.20	33.70	34.03	14,540,444
06 Apr 17	34.16000 +0.16	34.47	33.89	34.02	12,171,920
05 Apr 17	34.00000 -0.27	34.65	33.99	34.62	10,664,248
04 Apr 17	34.27000 +0.10	34.43	33.90	33.90	9,499,937
03 Apr 17	34.17000 -1.19	35.40	33.80	35.33	31,887,994
31 Mar 17	35.36000 -0.05	35.51	35.27	35.35	11,772,788
30 Mar 17	35.41000 -0.13	35.79	35.31	35.50	8,760,580
29 Mar 17	35.54000 -0.02	36.06	35.52	35.62	13,884,366
28 Mar 17	35.56000 +0.85	36.25	34.66	34.66	29,791,420
27 Mar 17	34.71000 +0.15	34.75	33.97	34.28	12,941,315
24 Mar 17	34.56000 +0.30	35.07	34.08	34.40	16,255,465
23 Mar 17	34.26000 -0.13	34.46	33.79	34.00	14,536,629
22 Mar 17	34.39000 -0.16	34.61	33.96	34.31	18,940,396
21 Mar 17	34.55000 -1.16	35.98	34.47	35.95	30,898,022
20 Mar 17	35.71000 -0.62	36.45	35.60	36.36	38,504,848
17 Mar 17	36.33000 -0.75	37.16	36.30	37.13	19,603,616
16 Mar 17	37.08000 -0.01	37.12	36.77	37.09	12,598,966
15 Mar 17	37.09000 +0.13	37.16	36.79	37.07	28,089,836
14 Mar 17	36.96000 +0.09	36.97	36.68	36.75	5,924,349
13 Mar 17	36.87000 +0.04	37.13	36.83	37.00	10,120,696
10 Mar 17	36.83000 +0.00	37.19	36.77	37.10	18,652,684
09 Mar 17	36.83000 -0.44	37.35	36.78	37.33	12,703,571
08 Mar 17	37.27000 -0.25	37.69	37.11	37.11	11,377,291
07 Mar 17	37.52000 -0.39	37.84	37.30	37.76	17,234,956
06 Mar 17	37.91000 -0.32	38.55	37.20	37.98	20,199,144
03 Mar 17	38.23000 +0.47	38.37	37.58	37.76	19,515,748
02 Mar 17	37.76000 +0.33	38.10	37.25	37.37	14,929,759
01 Mar 17	37.43000 +0.59	37.75	37.18	37.20	10,702,571
28 Feb 17	36.84000 -0.43	37.22	36.55	37.15	10,496,939
27 Feb 17	37.27000 +0.37	37.36	36.86	36.92	10,091,775
24 Feb 17	36.90000 -0.35	37.19	36.57	36.87	13,059,485
23 Feb 17	37.25000 -0.59	38.07	37.19	37.94	13,179,198
22 Feb 17	37.84000 +0.03	38.10	37.79	37.89	9,102,733
21 Feb 17	37.81000 +0.59	38.10	37.42	37.60	14,532,419
17 Feb 17	37.22000 +0.19	37.90	36.41	36.79	15,777,299
16 Feb 17	37.03000 -0.05	37.16	36.82	37.11	9,369,429
15 Feb 17	37.08000 -0.16	37.11	36.60	36.95	15,674,368
14 Feb 17	37.24000 +1.72	37.40	36.67	36.72	31,399,674
13 Feb 17	35.52000 +0.35	35.54	35.18	35.38	10,141,588
10 Feb 17	35.17000 +0.09	35.32	35.08	35.21	103,218
09 Feb 17	35.08000 -0.06	35.40	35.02	35.14	148,340
08 Feb 17	35.14000 +0.04	35.33	34.72	35.20	16,866,376
07 Feb 17	35.10000 -1.73	35.96	34.80	35.75	39,468,332
06 Feb 17	36.83000 +0.50	36.83	36.26	36.41	13,925,124
03 Feb 17	36.33000 +0.60	36.33	35.68	35.92	13,962,127
02 Feb 17	35.73000 -0.41	36.14	35.47	36.08	11,893,731
01 Feb 17	36.14000 -0.47	37.11	35.86	36.68	13,743,136
31 Jan 17	36.61000 +0.28	36.65	36.12	36.25	10,679,036
30 Jan 17	36.33000 -0.68	36.90	36.13	36.84	11,786,829
27 Jan 17	37.01000 -0.51	37.59	36.88	37.52	10,227,611
26 Jan 17	37.52000 -0.76	38.25	37.37	38.10	10,807,492
25 Jan 17	38.28000 +1.28	38.38	37.60	37.71	20,745,168
24 Jan 17	37.00000 +0.35	37.24	36.68	36.70	11,600,322
23 Jan 17	36.65000 -0.36	37.13	36.38	37.01	11,624,390
20 Jan 17	37.01000 -0.29	37.42	36.76	37.42	13,966,494
19 Jan 17	37.30000 -0.17	37.84	37.16	37.63	8,262,742
18 Jan 17	37.47000 +0.16	37.58	37.12	37.45	11,218,136
17 Jan 17	37.31000 -0.03	37.69	37.17	37.34	8,225,744
13 Jan 17	37.34000 -0.17	37.77	37.15	37.55	8,748,845
12 Jan 17	37.51000 -0.44	38.15	37.06	38.00	16,829,252
11 Jan 17	37.95000 +0.60	38.11	37.22	37.54	19,553,924
10 Jan 17	37.35000 +1.34	38.16	36.05	36.19	34,804,532
09 Jan 17	36.01000 +0.02	36.53	35.86	36.12	15,204,536
06 Jan 17	35.99000 -0.40	36.54	35.93	36.41	13,240,094
05 Jan 17	36.39000 -0.70	37.05	36.06	37.01	15,635,155
04 Jan 17	37.09000 +1.94	37.24	35.47	35.60	23,381,982
03 Jan 17	35.15000 +0.31	35.57	34.84	34.98	10,904,891
30 Dec 16	34.84000 -0.30	35.31	34.67	35.21	7,645,879
29 Dec 16	35.14000 -0.01	35.48	35.12	35.25	4,416,668
28 Dec 16	35.15000 -0.39	35.80	35.13	35.74	8,451,852
27 Dec 16	35.54000 -0.15	35.93	35.50	35.80	6,008,507
23 Dec 16	35.69000 +0.00	35.87	35.54	35.83	9,351,103
22 Dec 16	35.69000 -0.73	36.40	35.63	36.29	9,910,976
21 Dec 16	36.42000 -0.19	36.69	36.35	36.50	6,669,726
20 Dec 16	36.61000 +0.21	36.73	36.23	36.40	8,795,938
19 Dec 16	36.40000 +0.03	36.73	36.15	36.49	10,959,611
16 Dec 16	36.37000 +0.13	36.41	36.10	36.40	23,751,554
15 Dec 16	36.24000 +0.29	36.39	35.78	35.87	18,215,586
14 Dec 16	35.95000 -1.41	36.78	35.93	36.30	19,795,220
13 Dec 16	37.36000 +0.26	37.44	36.95	37.15	9,228,758
12 Dec 16	37.10000 -0.56	37.74	37.01	37.51	15,574,965
09 Dec 16	37.66000 +1.24	37.68	36.41	36.41	26,434,232
08 Dec 16	36.42000 +0.12	36.46	36.04	36.19	14,515,330
07 Dec 16	36.30000 +1.23	36.54	35.09	35.18	26,622,378
06 Dec 16	35.07000 +0.13	35.16	34.91	35.09	11,867,840
05 Dec 16	34.94000 -0.47	35.46	34.91	35.35	12,440,397
02 Dec 16	35.41000 -1.02	36.30	35.30	36.25	22,751,156
01 Dec 16	36.43000 +1.90	36.66	34.79	34.81	37,090,920
30 Nov 16	34.53000 -0.04	34.98	34.45	34.70	15,680,953
29 Nov 16	34.57000 +0.52	34.58	33.86	34.03	12,607,622
28 Nov 16	34.05000 -0.20	34.38	33.96	34.35	11,516,644
25 Nov 16	34.25000 +0.39	34.31	33.93	34.00	5,317,746
23 Nov 16	33.86000 +0.05	33.99	33.69	33.74	8,709,643
22 Nov 16	33.81000 +0.80	33.82	32.77	32.82	12,282,550
21 Nov 16	33.01000 +0.01	33.28	32.97	33.23	11,667,139
18 Nov 16	33.00000 -0.42	33.42	32.96	33.40	8,617,196
17 Nov 16	33.42000 +0.19	33.44	32.75	32.97	11,728,642
16 Nov 16	33.23000 -0.20	33.36	33.07	33.36	8,821,326
15 Nov 16	33.43000 +0.15	33.60	33.10	33.30	10,906,572
14 Nov 16	33.28000 -0.74	34.42	33.05	33.90	20,214,732
11 Nov 16	34.02000 +1.29	34.28	32.38	32.49	33,042,692
10 Nov 16	32.73000 +1.77	32.83	30.91	30.93	27,811,116
09 Nov 16	30.96000 -0.77	31.15	30.21	30.91	38,594,380
08 Nov 16	31.73000 -0.29	31.97	31.41	31.90	10,362,385
07 Nov 16	32.02000 +0.86	32.15	31.54	31.58	13,560,207
04 Nov 16	31.16000 +0.09	31.54	30.94	31.00	12,769,824
03 Nov 16	31.07000 -0.38	31.64	30.95	31.45	13,720,075
02 Nov 16	31.45000 -0.03	31.72	31.31	31.33	11,761,917
01 Nov 16	31.48000 -0.12	32.08	31.19	31.70	14,667,318
31 Oct 16	31.60000 +0.28	31.65	31.35	31.42	7,954,038
28 Oct 16	31.32000 -0.01	31.76	31.22	31.33	10,570,511
27 Oct 16	31.33000 -0.25	31.78	31.19	31.75	20,653,608
26 Oct 16	31.58000 -0.02	31.74	31.12	31.22	14,954,853
25 Oct 16	31.60000 -1.38	32.85	31.39	32.85	34,061,824
24 Oct 16	32.98000 +0.94	33.08	32.15	32.18	20,231,064
21 Oct 16	32.04000 +0.29	32.17	31.48	31.58	11,975,406
20 Oct 16	31.75000 -0.10	31.86	31.39	31.78	8,077,594
19 Oct 16	31.85000 +0.45	31.98	31.48	31.54	9,158,569
18 Oct 16	31.40000 -0.16	31.88	31.19	31.83	7,973,320
17 Oct 16	31.56000 -0.31	32.06	31.53	31.84	7,476,141
14 Oct 16	31.87000 +0.36	31.99	31.67	31.76	11,105,111
13 Oct 16	31.51000 -0.17	31.63	30.88	31.48	12,103,388
12 Oct 16	31.68000 -0.21	31.99	31.65	31.90	5,597,371
11 Oct 16	31.89000 -0.26	32.28	31.69	32.23	7,977,477
10 Oct 16	32.15000 -0.19	32.60	32.12	32.31	6,094,808
07 Oct 16	32.34000 -0.19	32.60	32.05	32.50	8,909,389
06 Oct 16	32.53000 -0.15	32.64	32.21	32.54	8,609,231
05 Oct 16	32.68000 +0.51	32.78	32.23	32.31	11,093,547
04 Oct 16	32.17000 +0.13	32.47	32.04	32.08	8,506,157
03 Oct 16	32.04000 +0.27	32.24	31.61	31.64	11,375,748
30 Sep 16	31.77000 +0.29	31.95	31.58	31.63	9,314,690
29 Sep 16	31.48000 -0.42	31.96	31.45	31.77	8,819,401
28 Sep 16	31.90000 +0.30	31.94	31.54	31.75	10,713,465
27 Sep 16	31.60000 -0.20	31.96	31.54	31.77	14,465,340
26 Sep 16	31.80000 -0.32	32.12	31.75	32.02	12,700,600
23 Sep 16	32.12000 -0.27	32.37	32.05	32.10	9,810,207
22 Sep 16	32.39000 +0.28	32.47	32.27	32.27	12,033,457
21 Sep 16	32.11000 +0.46	32.16	31.72	31.72	14,468,725
20 Sep 16	31.65000 -0.07	31.94	31.33	31.91	12,874,752
19 Sep 16	31.72000 +0.75	32.08	31.66	31.90	32,233,156
16 Sep 16	30.97000 -0.15	31.13	30.60	31.13	12,779,649
15 Sep 16	31.12000 +0.41	31.23	30.74	30.75	13,469,441
14 Sep 16	30.71000 -0.23	30.87	30.49	30.79	12,903,130
13 Sep 16	30.94000 -0.24	31.15	30.82	31.02	16,162,854
12 Sep 16	31.18000 +0.70	31.35	30.13	30.36	17,250,264
09 Sep 16	30.48000 -1.23	31.56	30.37	31.44	22,476,320
08 Sep 16	31.71000 -0.18	32.00	31.68	31.85	11,808,229
07 Sep 16	31.89000 -0.24	31.99	31.62	31.99	12,554,723
06 Sep 16	32.13000 -0.03	32.34	31.85	32.25	16,766,012
02 Sep 16	32.16000 +0.36	32.20	31.85	31.88	10,822,877
01 Sep 16	31.80000 -0.12	32.55	31.34	31.86	14,898,781
31 Aug 16	31.92000 +0.25	31.94	31.65	31.67	9,625,559
30 Aug 16	31.67000 -0.14	32.00	31.23	31.67	10,748,241
29 Aug 16	31.81000 +0.28	31.96	31.57	31.78	7,708,220
26 Aug 16	31.53000 -0.01	31.82	31.42	31.67	10,436,238
25 Aug 16	31.54000 -0.24	31.75	31.35	31.71	15,925,247
24 Aug 16	31.78000 -0.12	32.09	31.76	31.84	8,179,481
23 Aug 16	31.90000 +0.03	32.05	31.87	31.97	10,960,584
22 Aug 16	31.87000 +0.04	31.95	31.70	31.79	8,306,765
19 Aug 16	31.83000 +0.28	31.89	31.40	31.48	8,809,347
18 Aug 16	31.55000 -0.30	31.86	31.48	31.80	14,089,870
17 Aug 16	31.85000 +0.14	31.88	31.55	31.71	8,392,391
16 Aug 16	31.71000 -0.15	31.85	31.61	31.81	9,888,486
15 Aug 16	31.86000 +0.29	31.89	31.55	31.59	9,345,275
12 Aug 16	31.57000 -0.18	31.75	31.55	31.60	9,840,876
11 Aug 16	31.75000 +0.50	31.79	31.36	31.43	13,210,802
10 Aug 16	31.25000 +0.18	31.27	30.96	31.03	10,833,721
09 Aug 16	31.07000 +0.19	31.25	30.83	30.91	13,691,127
08 Aug 16	30.88000 +0.08	31.06	30.80	30.92	10,470,883
05 Aug 16	30.80000 +0.46	30.89	30.50	30.51	13,135,880
04 Aug 16	30.34000 +0.10	30.53	30.23	30.24	8,660,875
03 Aug 16	30.24000 +0.31	30.25	29.91	30.00	14,503,963
02 Aug 16	29.93000 -1.37	31.08	29.82	31.03	24,346,904
01 Aug 16	31.30000 -0.24	31.62	31.20	31.54	11,190,647
29 Jul 16	31.54000 +0.55	31.55	30.78	30.79	16,150,459
28 Jul 16	30.99000 -1.03	31.20	30.65	31.05	20,363,868
27 Jul 16	32.02000 -0.13	32.29	31.97	32.18	9,145,890
26 Jul 16	32.15000 +0.09	32.22	31.89	31.98	9,457,786
25 Jul 16	32.06000 -0.10	32.36	31.96	32.19	11,323,530
22 Jul 16	32.16000 +0.13	32.24	31.72	32.10	13,305,449
21 Jul 16	32.03000 +0.54	32.87	31.83	32.56	36,290,004
20 Jul 16	31.49000 +0.24	31.58	31.07	31.42	20,903,690
19 Jul 16	31.25000 +0.38	31.27	30.70	30.70	17,149,292
18 Jul 16	30.87000 +0.10	31.10	30.61	30.75	8,732,227
15 Jul 16	30.77000 +0.01	30.98	30.57	30.82	8,423,965
14 Jul 16	30.76000 +0.13	31.05	30.60	30.88	11,302,476
13 Jul 16	30.63000 +0.03	30.69	30.22	30.63	13,298,372
12 Jul 16	30.60000 +0.47	30.85	30.39	30.45	16,787,602
11 Jul 16	30.13000 +0.47	30.27	29.74	29.79	13,870,121
08 Jul 16	29.66000 +0.92	29.87	29.27	29.27	16,659,407
07 Jul 16	28.74000 +0.34	29.06	28.42	28.49	10,842,314
06 Jul 16	28.40000 +0.23	28.41	27.52	28.00	14,630,399
05 Jul 16	28.17000 -0.72	28.68	28.04	28.64	12,174,286
01 Jul 16	28.89000 +0.59	28.98	28.36	28.69	15,156,343
30 Jun 16	28.30000 +0.13	29.66	27.70	28.18	15,360,601
29 Jun 16	28.17000 +0.43	28.20	27.60	28.00	10,644,071
28 Jun 16	27.74000 +0.23	27.98	27.40	27.93	14,060,960
27 Jun 16	27.51000 -0.84	28.10	27.34	28.09	18,645,156
24 Jun 16	28.35000 -1.47	29.04	28.25	28.58	30,176,942
23 Jun 16	29.82000 +0.50	29.85	29.55	29.59	9,589,520
22 Jun 16	29.32000 -0.19	29.59	29.27	29.34	8,714,079
21 Jun 16	29.51000 -0.14	29.77	29.43	29.64	10,317,860
20 Jun 16	29.65000 +0.42	30.03	29.59	29.62	12,329,065
17 Jun 16	29.23000 +0.21	29.43	29.06	29.14	12,707,391
16 Jun 16	29.02000 +0.16	29.07	28.50	28.67	9,654,391
15 Jun 16	28.86000 +0.03	29.22	28.79	28.98	8,479,845
14 Jun 16	28.83000 -0.25	29.31	28.65	29.07	10,751,572
13 Jun 16	29.08000 +0.02	29.40	28.80	28.85	13,871,284
10 Jun 16	29.06000 -0.30	29.34	28.98	29.22	10,740,357
09 Jun 16	29.36000 -0.21	29.50	29.16	29.48	11,907,119
08 Jun 16	29.57000 -0.67	30.03	29.52	30.00	12,990,855
07 Jun 16	30.24000 +0.25	30.38	29.95	30.16	14,425,689
06 Jun 16	29.99000 +0.39	30.04	29.72	29.85	10,985,050
03 Jun 16	29.60000 -0.66	30.15	29.51	30.09	18,547,376
02 Jun 16	30.26000 +0.04	30.46	30.05	30.13	12,649,256
01 Jun 16	30.22000 -1.06	31.15	29.87	31.15	25,997,420
31 May 16	31.28000 -0.11	31.62	31.13	31.54	11,803,307
27 May 16	31.39000 +0.10	31.64	31.26	31.31	6,089,666
26 May 16	31.29000 -0.36	31.75	31.18	31.65	6,747,686
25 May 16	31.65000 +0.60	31.77	31.12	31.19	10,152,219
24 May 16	31.05000 +0.46	31.08	30.62	30.65	8,743,126
23 May 16	30.59000 +0.02	30.63	30.34	30.50	6,698,932
20 May 16	30.57000 +0.25	30.79	30.40	30.51	7,735,485
19 May 16	30.32000 -0.43	30.68	30.17	30.51	10,142,160
18 May 16	30.75000 +0.12	31.04	30.44	30.56	8,454,169
17 May 16	30.63000 -0.04	30.77	30.28	30.40	9,541,781
16 May 16	30.67000 +0.15	30.98	30.50	30.50	17,749,488
13 May 16	30.52000 -0.66	31.28	30.37	30.87	10,562,575
12 May 16	31.18000 +0.10	31.37	30.75	31.20	9,411,111
11 May 16	31.08000 -0.27	31.46	31.00	31.32	8,538,025
10 May 16	31.35000 +0.57	31.36	30.84	30.90	9,184,470
09 May 16	30.78000 -0.18	31.07	30.54	31.00	8,126,275
06 May 16	30.96000 +0.42	31.11	30.56	30.73	11,427,553
05 May 16	30.54000 -0.05	30.81	30.30	30.79	10,381,903
04 May 16	30.59000 -0.66	31.08	30.42	31.00	13,708,150
03 May 16	31.25000 -0.50	31.60	30.67	31.57	15,044,344
02 May 16	31.75000 -0.05	32.12	31.73	32.05	9,794,022
29 Apr 16	31.80000 -0.64	32.35	31.52	32.35	12,532,438
28 Apr 16	32.44000 +0.28	32.73	31.73	31.97	13,442,016
27 Apr 16	32.16000 -0.03	32.29	31.99	32.18	6,711,311
26 Apr 16	32.19000 +0.24	32.30	31.93	32.00	8,700,790
25 Apr 16	31.95000 -0.23	32.11	31.60	32.09	10,604,845
22 Apr 16	32.18000 -0.48	32.79	32.12	32.66	13,824,407
21 Apr 16	32.66000 +0.47	33.41	32.47	33.18	22,791,998
20 Apr 16	32.19000 +0.22	32.41	32.00	32.00	12,910,452
19 Apr 16	31.97000 +0.66	32.16	31.61	31.65	14,407,757
18 Apr 16	31.31000 +0.75	31.37	30.61	30.76	15,741,996
15 Apr 16	30.56000 -0.16	30.85	30.41	30.68	8,260,763
14 Apr 16	30.72000 -0.06	31.05	30.64	30.84	8,198,645
13 Apr 16	30.78000 +1.07	30.87	29.94	30.01	11,076,770
12 Apr 16	29.71000 +0.18	29.77	29.27	29.56	11,214,445
11 Apr 16	29.53000 +0.16	30.04	29.48	29.49	8,864,568
08 Apr 16	29.37000 -0.05	29.76	29.23	29.67	8,842,431
07 Apr 16	29.42000 -0.52	29.95	29.18	29.85	12,864,618
06 Apr 16	29.94000 +0.34	29.95	29.30	29.66	9,619,877
05 Apr 16	29.60000 -0.30	29.73	29.35	29.67	9,101,869
04 Apr 16	29.90000 -0.57	30.48	29.75	30.40	12,165,972
01 Apr 16	30.47000 -0.96	31.20	30.32	31.18	17,418,124
31 Mar 16	31.43000 +0.44	31.59	31.00	31.01	10,208,995
30 Mar 16	30.99000 -0.20	31.67	30.95	31.44	13,377,401
29 Mar 16	31.19000 +0.17	31.28	30.58	31.04	13,667,755
28 Mar 16	31.02000 +0.06	31.25	30.94	31.13	6,109,293
24 Mar 16	30.96000 -0.35	30.97	30.39	30.88	12,041,022
23 Mar 16	31.31000 -0.59	31.93	31.17	31.92	9,105,813
22 Mar 16	31.90000 -0.18	32.21	31.76	32.08	8,195,286
21 Mar 16	32.08000 +0.12	32.19	31.75	32.11	7,396,392
18 Mar 16	31.96000 +0.00	32.38	31.91	32.08	15,431,567
17 Mar 16	31.96000 +0.27	32.10	31.64	31.73	11,294,914
16 Mar 16	31.69000 +0.64	31.76	30.83	30.83	9,991,902
15 Mar 16	31.05000 -0.13	31.08	30.44	30.86	8,983,477
14 Mar 16	31.18000 -0.08	31.39	30.90	31.18	9,353,041
11 Mar 16	31.26000 +0.44	31.33	30.98	31.05	13,362,519
10 Mar 16	30.82000 +0.28	30.88	30.27	30.72	15,092,689
09 Mar 16	30.54000 -0.14	30.63	30.20	30.47	12,158,796
08 Mar 16	30.68000 -0.91	31.40	30.46	31.40	16,765,888
07 Mar 16	31.59000 +0.22	31.78	31.19	31.31	11,373,180
04 Mar 16	31.37000 +0.30	31.74	31.06	31.22	13,962,678
03 Mar 16	31.07000 +0.92	31.22	30.20	30.26	18,340,504
02 Mar 16	30.15000 +0.14	30.32	29.84	30.00	12,094,359
01 Mar 16	30.01000 +0.57	30.23	28.92	30.02	21,005,860
29 Feb 16	29.44000 -0.19	29.80	29.29	29.37	10,321,926
26 Feb 16	29.63000 +0.13	29.96	29.53	29.73	15,777,809
25 Feb 16	29.50000 +0.66	29.51	28.55	28.83	11,903,268
24 Feb 16	28.84000 -0.54	28.90	27.81	28.72	20,986,394
23 Feb 16	29.38000 -0.25	29.82	29.28	29.41	9,948,121
22 Feb 16	29.63000 +0.85	29.64	29.03	29.18	12,206,300
19 Feb 16	28.78000 -0.25	28.98	28.38	28.88	12,360,841
18 Feb 16	29.03000 -0.24	29.55	28.92	29.45	12,157,435
17 Feb 16	29.27000 +0.69	29.35	28.70	28.86	13,253,505
16 Feb 16	28.58000 +0.87	28.59	27.76	28.00	14,619,835
12 Feb 16	27.71000 +0.81	27.74	27.05	27.23	11,040,924
11 Feb 16	26.90000 -0.81	28.09	26.69	27.48	25,161,884
10 Feb 16	27.71000 -0.16	28.64	27.69	28.12	15,158,321
09 Feb 16	27.87000 -0.81	28.87	27.77	28.13	21,648,516
08 Feb 16	28.68000 +0.14	28.84	28.05	28.28	19,169,858
05 Feb 16	28.54000 -0.10	29.20	28.42	28.67	14,123,557
04 Feb 16	28.64000 -0.28	29.21	28.10	28.94	20,999,876
03 Feb 16	28.92000 -0.73	30.25	28.18	30.10	29,059,304
02 Feb 16	29.65000 -0.46	30.19	28.87	29.99	23,773,472
01 Feb 16	30.11000 +0.47	30.24	29.10	29.46	13,830,770
29 Jan 16	29.64000 +0.62	29.64	29.02	29.17	13,444,558
28 Jan 16	29.02000 -0.19	29.48	28.40	29.47	16,419,864
27 Jan 16	29.21000 -0.44	29.90	29.00	29.72	12,931,488
26 Jan 16	29.65000 +0.42	29.75	29.04	29.41	11,656,059
25 Jan 16	29.23000 -0.05	29.59	29.01	29.33	33,627,092
22 Jan 16	29.28000 -0.27	30.29	29.03	30.16	18,300,388
21 Jan 16	29.55000 +0.13	30.14	29.07	29.46	15,842,177
20 Jan 16	29.42000 +0.02	29.90	28.32	28.86	21,480,536
19 Jan 16	29.40000 -0.17	30.00	28.91	29.93	17,824,080
15 Jan 16	29.57000 -0.73	29.68	28.80	29.46	26,697,012
14 Jan 16	30.30000 -0.19	30.89	29.45	30.81	27,104,500
13 Jan 16	30.49000 +0.19	31.90	30.09	31.83	31,586,232
12 Jan 16	30.30000 +0.05	30.75	29.80	30.63	13,398,035
11 Jan 16	30.25000 +0.72	30.48	29.68	30.37	16,870,960
08 Jan 16	29.53000 -0.46	30.70	29.42	30.46	16,447,761
07 Jan 16	29.99000 -1.28	30.82	29.83	30.26	21,030,692
06 Jan 16	31.27000 -1.16	31.98	31.01	31.95	27,514,380
05 Jan 16	32.43000 -0.88	33.41	32.18	33.33	19,755,908
04 Jan 16	33.31000 -0.70	33.54	32.84	33.45	14,875,381
31 Dec 15	34.01000 -0.32	34.30	34.00	34.21	6,585,989
30 Dec 15	34.33000 -0.17	34.56	34.28	34.32	4,692,746
29 Dec 15	34.50000 -0.01	34.69	34.17	34.66	1,604,384
28 Dec 15	34.51000 -0.09	34.67	34.31	34.53	1,143,719
24 Dec 15	34.60000 -0.18	34.75	34.50	34.72	3,134,813
23 Dec 15	34.78000 +0.49	34.94	34.38	34.51	8,816,663
22 Dec 15	34.29000 +0.46	34.49	34.07	34.21	9,202,919
21 Dec 15	33.83000 +0.16	34.06	33.59	33.79	12,819,957
18 Dec 15	33.67000 -0.44	34.06	33.54	33.96	19,320,742
17 Dec 15	34.11000 -1.03	35.27	34.06	35.15	14,448,386
16 Dec 15	35.14000 +0.60	35.17	34.25	34.35	14,770,925
15 Dec 15	34.54000 +0.15	34.96	34.30	34.75	13,874,284
14 Dec 15	34.39000 -0.16	34.84	34.05	34.78	13,791,826
11 Dec 15	34.55000 -1.08	35.41	34.27	35.14	16,270,348
10 Dec 15	35.63000 +0.18	35.89	35.18	35.25	8,827,010
09 Dec 15	35.45000 -0.03	35.70	34.86	35.30	11,691,971
08 Dec 15	35.48000 -0.65	35.87	35.23	35.83	11,901,266
07 Dec 15	36.13000 -0.12	36.52	35.99	36.46	11,302,373
04 Dec 15	36.25000 +0.78	36.34	35.37	35.60	11,559,420
03 Dec 15	35.47000 -0.26	36.00	35.23	35.83	10,795,824
02 Dec 15	35.73000 -0.53	36.36	35.62	36.31	9,714,794
01 Dec 15	36.26000 +0.06	36.34	35.80	35.95	12,656,371
30 Nov 15	36.20000 -0.17	36.88	36.19	36.60	13,956,140
27 Nov 15	36.37000 +0.03	36.49	36.22	36.36	2,899,286
25 Nov 15	36.34000 +0.12	36.42	36.11	36.15	7,292,811
24 Nov 15	36.22000 +0.14	36.33	35.69	35.76	10,346,658
23 Nov 15	36.08000 -0.26	36.87	36.06	36.39	9,757,028
20 Nov 15	36.34000 +0.20	36.42	36.01	36.31	10,793,226
19 Nov 15	36.14000 -0.32	36.47	36.07	36.43	9,760,141
18 Nov 15	36.46000 +1.25	36.48	35.30	35.40	14,864,570
17 Nov 15	35.21000 +0.04	35.59	35.01	35.24	11,747,220
16 Nov 15	35.17000 +0.86	35.22	34.29	34.31	14,599,137
13 Nov 15	34.31000 -0.78	35.17	34.19	34.97	12,089,072
12 Nov 15	35.09000 -0.46	35.48	35.02	35.34	10,650,703
11 Nov 15	35.55000 -0.07	36.01	35.52	35.74	6,751,848
10 Nov 15	35.62000 -0.05	35.63	35.16	35.54	9,686,165
09 Nov 15	35.67000 -0.08	36.12	35.44	35.98	9,995,858
06 Nov 15	35.75000 +0.31	35.80	35.26	35.32	9,363,895
05 Nov 15	35.44000 +0.02	35.56	35.19	35.53	7,679,749
04 Nov 15	35.42000 -0.36	35.92	35.38	35.83	12,716,625
03 Nov 15	35.78000 +0.21	35.99	35.36	35.53	15,144,690
02 Nov 15	35.57000 +0.66	35.75	34.86	34.88	11,858,332
30 Oct 15	34.91000 +0.16	35.20	34.46	34.85	10,723,880
29 Oct 15	34.75000 -0.47	35.05	34.11	35.04	12,087,595
28 Oct 15	35.22000 +0.25	35.30	34.65	34.99	9,668,647
27 Oct 15	34.97000 -0.70	35.49	34.74	35.39	15,535,048
26 Oct 15	35.67000 -0.28	35.94	35.26	35.90	14,010,782
23 Oct 15	35.95000 +0.53	36.06	35.41	35.54	18,277,810
22 Oct 15	35.42000 +0.00	35.79	34.97	35.64	22,708,084
21 Oct 15	35.42000 +1.94	35.87	34.72	34.96	37,241,476
20 Oct 15	33.48000 +0.24	33.88	33.08	33.18	11,848,337
19 Oct 15	33.24000 +0.09	33.29	32.80	33.00	10,084,557
16 Oct 15	33.15000 -0.17	33.46	32.88	33.37	9,445,809
15 Oct 15	33.32000 -0.01	33.66	33.16	33.55	10,844,287
14 Oct 15	33.33000 +0.20	33.50	32.92	33.20	11,973,978
13 Oct 15	33.13000 +0.11	33.37	32.71	32.85	11,789,280
12 Oct 15	33.02000 +0.07	33.16	32.62	33.04	10,766,373
09 Oct 15	32.95000 -0.48	33.63	32.79	33.34	14,169,091
08 Oct 15	33.43000 +0.38	33.51	32.86	32.95	12,909,802
07 Oct 15	33.05000 +0.83	33.19	32.41	32.45	15,758,564
06 Oct 15	32.22000 +0.46	32.38	31.81	31.81	14,212,128
05 Oct 15	31.76000 +0.03	32.16	31.52	31.90	15,406,483
02 Oct 15	31.73000 +1.06	31.76	30.16	30.20	16,594,663
01 Oct 15	30.67000 +0.65	30.75	29.98	30.29	18,261,824
30 Sep 15	30.02000 +0.87	30.10	29.38	29.62	18,674,340
29 Sep 15	29.15000 +0.59	29.29	28.38	28.66	17,043,676
28 Sep 15	28.56000 -0.85	29.32	28.44	29.29	15,518,058
25 Sep 15	29.41000 -0.03	29.84	29.23	29.79	13,369,419
24 Sep 15	29.44000 -0.28	29.51	28.76	29.41	19,684,464
23 Sep 15	29.72000 -0.31	30.14	29.58	30.01	11,277,103
22 Sep 15	30.03000 -0.59	30.06	29.41	29.42	17,082,508
21 Sep 15	30.62000 +0.11	30.95	30.38	30.67	14,325,511
18 Sep 15	30.51000 -0.80	31.12	30.47	30.98	31,085,678
17 Sep 15	31.31000 +0.11	31.81	31.13	31.25	16,644,558
16 Sep 15	31.20000 +0.21	31.57	30.92	31.08	17,076,004
15 Sep 15	30.99000 +0.27	31.55	30.76	30.77	22,400,700
14 Sep 15	30.72000 +0.57	30.77	30.06	30.11	20,148,928
11 Sep 15	30.15000 +0.15	30.20	29.58	30.01	15,344,260
10 Sep 15	30.00000 +0.38	30.47	29.19	29.19	18,671,984
09 Sep 15	29.62000 -0.26	30.40	29.52	30.20	16,053,641
08 Sep 15	29.88000 +1.00	29.94	29.50	29.50	19,298,906
04 Sep 15	28.88000 -0.23	29.04	28.57	28.78	13,435,323
03 Sep 15	29.11000 -0.10	29.71	29.02	29.38	11,504,177
02 Sep 15	29.21000 +0.57	29.22	28.61	29.00	10,775,810
01 Sep 15	28.64000 -0.80	29.37	28.40	29.18	16,687,113
31 Aug 15	29.44000 +0.44	29.68	29.02	29.09	16,283,403
28 Aug 15	29.00000 +0.42	29.14	28.53	28.60	15,167,182
27 Aug 15	28.58000 +0.48	28.82	28.02	28.52	28,494,768
26 Aug 15	28.10000 +0.82	28.20	26.90	27.62	27,694,544
25 Aug 15	27.28000 -0.52	29.20	27.28	29.20	19,957,252
24 Aug 15	27.80000 -1.80	28.90	24.62	27.30	35,732,580
21 Aug 15	29.60000 -1.24	30.53	29.57	30.46	27,530,748
20 Aug 15	30.84000 -0.79	31.46	30.83	31.46	13,352,528
19 Aug 15	31.63000 -0.08	32.05	31.37	31.61	13,916,872
18 Aug 15	31.71000 +0.10	31.77	31.34	31.41	9,279,790
17 Aug 15	31.61000 +0.12	31.68	31.17	31.47	12,057,857
14 Aug 15	31.49000 +0.43	31.55	31.06	31.14	12,222,383
13 Aug 15	31.06000 +0.19	31.25	30.81	30.87	20,431,688
12 Aug 15	30.87000 +0.04	31.00	29.79	30.43	23,199,214
11 Aug 15	30.83000 -1.11	31.31	30.59	31.29	24,340,252
10 Aug 15	31.94000 +0.20	32.25	31.86	31.95	11,676,370
07 Aug 15	31.74000 -0.12	32.14	31.60	32.09	12,959,962
06 Aug 15	31.86000 +0.26	31.93	31.14	31.59	19,567,880
05 Aug 15	31.60000 +0.08	31.77	31.20	31.77	14,385,549
04 Aug 15	31.52000 -0.16	31.76	31.39	31.66	15,105,905
03 Aug 15	31.68000 +0.17	31.89	31.31	31.79	14,799,463
31 Jul 15	31.51000 -0.40	32.13	31.43	32.08	12,399,288
30 Jul 15	31.91000 -0.04	32.05	31.75	31.89	10,122,632
29 Jul 15	31.95000 +0.63	32.06	31.43	31.48	20,632,720
28 Jul 15	31.32000 +0.27	31.64	31.22	31.49	23,183,548
27 Jul 15	31.05000 -0.01	31.32	30.60	30.95	23,336,100
24 Jul 15	31.06000 -0.44	31.94	30.82	31.90	22,967,264
23 Jul 15	31.50000 +1.20	32.70	31.40	32.66	38,967,572
22 Jul 15	30.30000 -0.09	30.52	29.89	30.33	20,864,280
21 Jul 15	30.39000 -0.11	30.56	30.32	30.51	23,468,612
20 Jul 15	30.50000 -0.15	30.85	30.42	30.85	15,643,919
17 Jul 15	30.65000 +0.04	30.80	30.43	30.64	16,230,161
16 Jul 15	30.61000 -0.82	31.20	30.31	31.14	35,920,700
15 Jul 15	31.43000 -0.34	31.90	31.30	31.85	18,021,954
14 Jul 15	31.77000 +0.09	31.99	31.43	31.59	10,832,907
13 Jul 15	31.68000 +0.28	31.90	31.46	31.87	16,327,095
10 Jul 15	31.40000 +0.39	31.42	30.99	31.30	12,236,585
09 Jul 15	31.01000 -0.18	31.75	30.92	31.62	16,934,186
08 Jul 15	31.19000 -1.67	32.41	30.94	32.39	29,971,354
07 Jul 15	32.86000 +0.21	32.95	32.01	32.62	18,589,104
06 Jul 15	32.65000 -0.58	33.12	32.61	32.85	10,431,735
02 Jul 15	33.23000 +0.19	33.45	33.06	33.19	8,646,353
01 Jul 15	33.04000 -0.29	33.61	32.68	33.61	16,169,466
30 Jun 15	33.33000 +0.10	33.57	33.06	33.50	12,911,835
29 Jun 15	33.23000 -1.15	34.17	33.20	34.12	18,714,424
26 Jun 15	34.38000 -0.32	34.82	34.28	34.70	11,632,610
25 Jun 15	34.70000 -0.46	35.32	34.57	35.21	14,582,118
24 Jun 15	35.16000 -1.14	35.97	35.11	35.91	16,928,376
23 Jun 15	36.30000 +0.11	36.48	36.27	36.37	7,279,864
22 Jun 15	36.19000 +0.08	36.54	36.13	36.29	13,783,010
19 Jun 15	36.11000 -0.09	36.33	35.95	36.12	14,830,433
18 Jun 15	36.20000 +0.39	36.48	35.85	35.87	15,490,827
17 Jun 15	35.81000 +0.20	35.81	35.28	35.68	10,286,618
16 Jun 15	35.61000 +0.15	35.78	35.17	35.36	6,639,180
15 Jun 15	35.46000 -0.25	35.73	35.01	35.35	14,015,996
12 Jun 15	35.71000 +0.16	35.90	35.38	35.38	11,170,195
11 Jun 15	35.55000 -0.04	36.01	35.55	35.72	16,819,022
10 Jun 15	35.59000 +0.33	35.62	35.29	35.45	11,402,184
09 Jun 15	35.26000 +0.27	35.32	35.00	35.11	12,900,991
08 Jun 15	34.99000 -0.13	35.12	34.80	34.86	15,636,138
05 Jun 15	35.12000 -0.42	35.55	34.96	35.50	24,629,236
04 Jun 15	35.54000 -0.40	35.87	35.47	35.66	10,538,543
03 Jun 15	35.94000 -0.28	36.42	35.87	36.37	12,817,148
02 Jun 15	36.22000 +0.04	36.50	35.97	36.09	16,948,014
01 Jun 15	36.18000 +0.21	36.34	35.65	36.06	12,011,912
29 May 15	35.97000 -0.42	36.58	35.85	36.49	15,803,569
28 May 15	36.39000 +0.58	36.48	35.97	36.11	18,063,918
27 May 15	35.81000 +0.29	35.81	35.43	35.52	10,057,747
26 May 15	35.52000 -0.18	35.60	35.43	35.45	12,536,592
22 May 15	35.70000 +0.12	35.74	35.42	35.52	9,648,182
21 May 15	35.58000 +0.56	35.66	35.00	35.00	16,015,876
20 May 15	35.02000 -0.10	35.30	34.66	35.24	12,926,284
19 May 15	35.12000 +0.07	35.24	34.96	35.17	9,856,696
18 May 15	35.05000 +0.14	35.21	34.85	34.97	10,285,176
15 May 15	34.91000 +0.26	34.98	34.70	34.70	9,767,409
14 May 15	34.65000 -0.15	35.04	34.53	35.00	12,645,063
13 May 15	34.80000 +0.06	34.97	34.71	34.78	9,197,485
12 May 15	34.74000 -0.48	34.96	34.51	34.96	14,049,198
11 May 15	35.22000 -0.10	35.59	35.17	35.30	8,831,172
08 May 15	35.32000 +0.44	35.46	35.03	35.05	12,787,003
07 May 15	34.88000 +0.11	35.03	34.55	34.64	14,033,685
06 May 15	34.77000 -0.24	35.23	34.55	35.14	13,073,844
05 May 15	35.01000 -0.39	35.52	34.99	35.40	11,067,961
04 May 15	35.40000 -0.02	35.72	35.40	35.50	12,020,149
01 May 15	35.42000 +0.36	35.47	34.81	35.17	15,307,418
30 Apr 15	35.06000 -0.45	35.43	34.93	35.26	15,783,001
29 Apr 15	35.51000 -0.21	35.70	35.24	35.50	11,907,293
28 Apr 15	35.72000 -0.06	35.96	35.17	35.75	14,857,207
27 Apr 15	35.78000 +0.19	35.95	35.56	35.65	15,488,491
24 Apr 15	35.59000 -0.33	35.81	35.44	35.72	21,252,472
23 Apr 15	35.92000 -1.24	36.30	35.58	36.25	41,805,276
22 Apr 15	37.16000 +0.00	37.22	36.67	37.13	16,003,025
21 Apr 15	37.16000 +0.05	37.45	36.83	37.33	17,130,528
20 Apr 15	37.11000 +0.47	37.17	36.75	36.95	13,880,809
17 Apr 15	36.64000 -0.44	36.85	36.50	36.83	14,373,907
16 Apr 15	37.08000 +0.14	37.18	36.74	37.13	12,225,840
15 Apr 15	36.94000 +0.46	37.08	36.65	36.82	13,734,922
14 Apr 15	36.48000 +0.08	36.82	36.44	36.46	12,989,688
13 Apr 15	36.40000 -0.17	36.86	36.38	36.63	13,530,698
10 Apr 15	36.57000 +0.28	36.78	36.37	36.74	16,763,805
09 Apr 15	36.29000 +0.18	36.39	36.03	36.10	15,449,805
08 Apr 15	36.11000 +0.38	36.19	35.75	35.89	27,460,320
07 Apr 15	35.73000 -0.93	36.09	35.64	35.99	56,221,608
06 Apr 15	36.66000 +0.16	36.97	36.21	36.26	13,010,261
02 Apr 15	36.50000 -0.24	36.73	36.33	36.61	16,517,696
01 Apr 15	36.74000 -0.76	37.37	36.56	37.27	16,631,209
31 Mar 15	37.50000 -0.18	38.04	37.47	37.68	12,633,263
30 Mar 15	37.68000 +0.37	37.87	37.53	37.58	9,980,116
27 Mar 15	37.31000 -0.04	37.48	37.08	37.34	9,236,863
26 Mar 15	37.35000 -0.03	37.91	37.15	37.70	13,813,075
25 Mar 15	37.38000 -0.47	37.91	37.37	37.88	10,208,299
24 Mar 15	37.85000 -0.74	38.52	37.75	38.52	15,835,758
23 Mar 15	38.59000 -0.28	38.99	38.59	38.81	11,589,246
20 Mar 15	38.87000 +0.22	38.93	38.55	38.76	19,769,672
19 Mar 15	38.65000 +0.15	38.78	38.29	38.45	11,255,677
18 Mar 15	38.50000 +0.21	38.60	37.78	38.17	19,015,620
17 Mar 15	38.29000 -0.29	38.47	38.06	38.15	9,701,375
16 Mar 15	38.58000 +0.53	38.60	38.21	38.27	11,218,420
13 Mar 15	38.05000 -0.38	38.39	37.73	38.39	11,404,195
12 Mar 15	38.43000 +0.65	38.47	37.84	37.86	13,985,996
11 Mar 15	37.78000 +0.23	38.13	37.52	37.60	13,174,286
10 Mar 15	37.55000 -0.11	37.78	37.15	37.43	20,314,008
09 Mar 15	37.66000 +0.82	37.81	37.32	37.55	22,979,348
06 Mar 15	36.84000 -0.77	37.55	36.73	37.46	13,764,204
05 Mar 15	37.61000 +0.04	37.82	37.56	37.64	6,620,673
04 Mar 15	37.57000 -0.23	37.80	37.30	37.63	12,736,383
03 Mar 15	37.80000 +0.19	37.81	37.30	37.38	10,028,210
02 Mar 15	37.61000 +0.30	37.71	37.36	37.41	11,232,830
27 Feb 15	37.31000 -0.25	37.45	37.11	37.38	10,490,184
26 Feb 15	37.56000 -0.30	38.13	37.51	37.81	10,707,873
25 Feb 15	37.86000 +0.11	37.96	37.61	37.79	11,161,472
24 Feb 15	37.75000 +0.06	37.91	37.58	37.62	8,562,371
23 Feb 15	37.69000 +0.04	37.77	37.33	37.62	10,970,652
20 Feb 15	37.65000 +0.14	37.72	37.16	37.49	9,345,162
19 Feb 15	37.51000 +0.32	37.61	36.98	37.03	11,777,252
18 Feb 15	37.19000 -0.05	37.47	37.13	37.25	8,512,724
17 Feb 15	37.24000 -0.38	37.47	37.05	37.20	13,146,656
13 Feb 15	37.62000 -0.40	38.07	37.35	37.93	14,696,328
12 Feb 15	38.02000 +0.35	38.18	37.73	37.85	15,537,409
11 Feb 15	37.67000 +0.15	37.86	37.28	37.51	22,614,616
10 Feb 15	37.52000 +1.52	37.55	36.40	37.28	32,369,376
09 Feb 15	36.00000 +0.00	36.10	35.51	35.79	14,797,049
06 Feb 15	36.00000 -0.25	36.54	35.92	36.26	16,320,048
05 Feb 15	36.25000 +0.42	36.60	36.01	36.28	20,854,460
04 Feb 15	35.83000 +1.85	35.98	34.15	35.27	49,296,360
03 Feb 15	33.98000 +0.87	34.20	33.44	33.50	26,206,992
02 Feb 15	33.11000 +0.49	33.15	32.44	32.67	18,396,080
30 Jan 15	32.62000 -0.54	33.15	32.62	32.88	19,164,212
29 Jan 15	33.16000 +0.32	33.34	32.36	32.91	15,818,999
28 Jan 15	32.84000 -0.58	33.57	32.75	33.51	16,935,584
27 Jan 15	33.42000 -0.28	33.69	33.15	33.40	14,793,333
26 Jan 15	33.70000 -0.05	34.04	33.60	33.71	10,824,656
23 Jan 15	33.75000 -0.07	34.18	33.71	33.90	13,988,722
22 Jan 15	33.82000 -0.07	34.18	33.31	34.15	14,261,091
21 Jan 15	33.89000 -0.04	34.12	33.52	33.82	14,349,749
20 Jan 15	33.93000 +0.25	34.01	33.35	33.90	11,973,627
16 Jan 15	33.68000 +0.25	33.79	33.27	33.31	17,780,004
15 Jan 15	33.43000 -0.87	34.87	33.38	34.78	19,437,102
14 Jan 15	34.30000 -0.95	34.57	33.59	34.36	27,899,362
13 Jan 15	35.25000 -0.59	36.40	34.68	36.08	22,278,052
12 Jan 15	35.84000 +0.25	35.94	35.47	35.81	10,656,229
09 Jan 15	35.59000 -0.61	36.37	35.41	36.21	14,468,139
08 Jan 15	36.20000 +0.36	36.45	35.80	36.06	15,119,411
07 Jan 15	35.84000 +0.99	35.95	35.04	35.23	19,318,068
06 Jan 15	34.85000 +0.52	35.22	34.10	34.41	17,747,532
05 Jan 15	34.33000 -0.51	35.25	34.07	34.98	16,223,019
02 Jan 15	34.84000 -0.07	35.31	34.41	35.27	9,755,006
31 Dec 14	34.91000 -0.18	35.45	34.89	35.24	12,279,685
30 Dec 14	35.09000 +0.49	35.20	34.41	34.56	14,966,877
29 Dec 14	34.60000 +0.87	34.83	33.79	33.87	16,654,311
26 Dec 14	33.73000 +0.30	33.85	33.45	33.55	6,672,222
24 Dec 14	33.43000 -0.13	33.59	33.24	33.53	4,496,025
23 Dec 14	33.56000 +0.33	33.70	33.38	33.48	8,469,348
22 Dec 14	33.23000 +0.42	33.31	32.62	32.63	13,243,619
19 Dec 14	32.81000 +1.06	32.93	31.75	31.76	18,990,938
18 Dec 14	31.75000 +0.60	31.75	31.17	31.64	14,111,431
17 Dec 14	31.15000 +0.42	31.30	30.64	30.81	13,281,787
16 Dec 14	30.73000 -0.27	31.06	30.30	30.62	24,291,390
15 Dec 14	31.00000 -0.57	31.77	30.98	31.70	16,084,045
12 Dec 14	31.57000 -0.62	32.15	31.57	31.94	11,236,543
11 Dec 14	32.19000 +0.22	32.69	31.99	32.14	13,281,592
10 Dec 14	31.97000 -0.84	32.85	31.87	32.72	11,581,905
09 Dec 14	32.81000 +0.13	32.87	32.17	32.28	11,147,140
08 Dec 14	32.68000 -1.25	33.56	32.61	33.52	16,125,046
05 Dec 14	33.93000 +0.84	34.09	33.17	33.23	17,730,772
04 Dec 14	33.09000 -0.55	33.67	33.04	33.66	11,686,153
03 Dec 14	33.64000 +0.38	33.78	33.35	33.37	11,648,462
02 Dec 14	33.26000 +0.32	33.62	32.99	33.05	14,824,785
01 Dec 14	32.94000 -0.49	33.47	32.86	33.31	14,391,915
28 Nov 14	33.43000 +1.36	33.54	32.23	32.40	14,039,802
26 Nov 14	32.07000 -0.16	32.30	31.94	32.27	7,414,462
25 Nov 14	32.23000 +0.04	32.38	31.97	32.25	9,269,267
24 Nov 14	32.19000 +0.06	32.35	31.77	32.25	13,313,030
21 Nov 14	32.13000 +0.00	32.55	31.97	32.54	8,566,690
20 Nov 14	32.13000 -0.02	32.26	31.80	31.96	8,052,349
19 Nov 14	32.15000 -0.12	32.31	31.94	32.21	8,290,065
18 Nov 14	32.27000 -0.04	32.49	31.87	32.41	9,766,095
17 Nov 14	32.31000 +0.52	32.49	31.90	32.00	11,898,134
14 Nov 14	31.79000 +0.14	32.01	31.48	31.65	8,495,922
13 Nov 14	31.65000 +0.23	31.90	31.47	31.51	8,353,857
12 Nov 14	31.42000 +0.07	31.55	31.11	31.30	7,455,858
11 Nov 14	31.35000 +0.23	31.40	31.00	31.04	7,537,758
10 Nov 14	31.12000 -0.47	31.50	30.82	31.33	10,296,564
07 Nov 14	31.59000 +0.22	31.74	31.24	31.31	10,070,917
06 Nov 14	31.37000 +0.64	31.46	30.65	30.70	12,729,296
05 Nov 14	30.73000 -0.09	31.18	30.56	31.15	11,109,183
04 Nov 14	30.82000 -0.36	31.31	30.68	31.04	12,057,909
03 Nov 14	31.18000 -0.22	31.46	30.79	31.35	9,930,817
31 Oct 14	31.40000 -0.02	31.62	30.95	31.15	15,538,961
30 Oct 14	31.42000 +0.70	31.55	31.11	31.30	10,073,949
29 Oct 14	30.72000 -0.45	31.33	30.35	31.20	11,638,334
28 Oct 14	31.17000 +1.09	31.22	30.14	30.39	26,071,316
27 Oct 14	30.08000 +0.04	30.49	29.82	30.15	12,789,826
24 Oct 14	30.04000 -0.89	31.28	29.98	31.04	30,307,104
23 Oct 14	30.93000 -0.38	31.99	30.81	31.95	25,437,404
22 Oct 14	31.31000 +0.47	31.50	30.57	30.61	17,835,148
21 Oct 14	30.84000 +0.50	31.07	30.32	30.50	12,576,375
20 Oct 14	30.34000 +0.10	30.52	30.02	30.22	11,700,427
17 Oct 14	30.24000 +0.30	30.97	30.17	30.38	18,339,876
16 Oct 14	29.94000 +0.25	30.15	29.09	29.13	17,689,868
15 Oct 14	29.69000 -0.42	30.26	28.82	29.67	29,623,288
14 Oct 14	30.11000 +0.32	30.38	29.85	29.90	14,495,984
13 Oct 14	29.79000 -0.50	30.62	29.73	30.29	17,725,052
10 Oct 14	30.29000 -0.74	30.94	30.09	30.28	20,494,962
09 Oct 14	31.03000 -1.15	32.13	30.81	32.09	23,098,100
08 Oct 14	32.18000 +0.41	32.22	30.79	31.84	28,307,876
07 Oct 14	31.77000 -1.98	33.04	31.65	33.04	25,661,348
06 Oct 14	33.75000 -0.01	34.24	33.37	33.84	9,095,761
03 Oct 14	33.76000 +0.58	33.90	33.25	33.43	16,980,884
02 Oct 14	33.18000 +0.69	33.40	32.49	32.53	20,794,624
01 Oct 14	32.49000 +0.55	33.03	31.71	31.97	31,138,400
30 Sep 14	31.94000 -0.28	32.54	31.67	32.24	24,790,460
29 Sep 14	32.22000 -0.95	33.16	31.98	32.97	19,704,858
26 Sep 14	33.17000 +0.30	33.31	32.94	33.04	9,417,602
25 Sep 14	32.87000 -0.78	33.65	32.83	33.57	12,132,822
24 Sep 14	33.65000 +0.43	33.68	33.02	33.33	10,607,171
23 Sep 14	33.22000 -0.22	33.58	33.14	33.24	8,667,633
22 Sep 14	33.44000 -0.50	33.84	33.08	33.74	10,783,495
19 Sep 14	33.94000 -0.09	34.24	33.77	34.23	14,473,700
18 Sep 14	34.03000 +0.18	34.22	33.93	33.93	8,929,600
17 Sep 14	33.85000 +0.14	34.14	33.67	33.72	10,301,000
16 Sep 14	33.71000 +0.08	33.95	33.45	33.49	11,017,700
15 Sep 14	33.63000 +0.36	33.80	33.15	33.16	12,509,900
12 Sep 14	33.27000 -0.34	33.60	33.10	33.48	11,077,900
11 Sep 14	33.61000 +0.32	33.69	33.15	33.16	10,120,400
10 Sep 14	33.29000 +0.22	33.34	33.06	33.12	10,471,000
09 Sep 14	33.07000 -0.17	33.30	33.01	33.20	11,861,000
08 Sep 14	33.24000 -1.34	34.15	33.15	34.03	22,120,600
05 Sep 14	34.58000 -0.05	34.61	34.23	34.59	13,671,800
04 Sep 14	34.63000 +0.16	34.92	34.44	34.49	9,566,300
03 Sep 14	34.47000 -0.33	35.12	34.46	35.06	11,626,400
02 Sep 14	34.80000 +0.00	35.14	34.62	34.88	7,824,100
29 Aug 14	34.80000 +0.12	34.85	34.61	34.74	5,548,700
28 Aug 14	34.68000 -0.03	34.75	34.22	34.49	5,971,400
27 Aug 14	34.71000 -0.14	34.93	34.58	34.92	7,118,000
26 Aug 14	34.85000 +0.18	35.00	34.63	34.76	7,535,000
25 Aug 14	34.67000 +0.43	34.74	34.31	34.43	9,546,400
22 Aug 14	34.24000 -0.36	34.52	34.15	34.51	8,665,700
21 Aug 14	34.60000 +0.07	34.73	34.46	34.62	6,585,300
20 Aug 14	34.53000 -0.04	34.72	34.30	34.49	9,112,500
19 Aug 14	34.57000 +0.17	34.75	34.33	34.69	10,422,900
18 Aug 14	34.40000 +0.56	34.44	34.04	34.09	10,327,200
15 Aug 14	33.84000 -0.11	34.16	33.51	34.05	14,153,500
14 Aug 14	33.95000 +0.00	33.96	33.22	33.81	9,956,800
13 Aug 14	33.95000 +0.25	34.07	33.78	33.93	7,156,100
12 Aug 14	33.70000 -0.10	34.14	33.55	33.75	10,304,000
11 Aug 14	33.80000 +0.27	33.85	33.41	33.64	10,873,700
08 Aug 14	33.53000 +0.42	33.56	33.09	33.09	9,935,600
07 Aug 14	33.11000 -0.29	33.63	32.80	33.56	13,526,700
06 Aug 14	33.40000 +0.04	33.67	33.23	33.23	8,715,400
05 Aug 14	33.36000 -0.25	33.81	33.15	33.57	11,012,500
04 Aug 14	33.61000 +0.17	34.02	33.50	33.76	11,486,300
01 Aug 14	33.44000 -0.38	34.00	33.30	33.79	15,343,800
31 Jul 14	33.82000 -0.49	34.24	33.78	34.15	13,408,400
30 Jul 14	34.31000 -0.14	34.66	34.01	34.50	18,941,700
29 Jul 14	34.45000 -0.45	35.20	34.43	35.01	16,560,100
28 Jul 14	34.90000 -0.17	35.09	34.78	35.03	15,051,300
25 Jul 14	35.07000 -0.67	35.29	34.56	35.10	28,537,300
24 Jul 14	35.74000 -1.67	36.85	35.31	36.67	35,694,100
23 Jul 14	37.41000 -0.35	37.92	37.41	37.79	13,865,100
22 Jul 14	37.76000 +0.33	37.90	37.53	37.56	9,655,800
21 Jul 14	37.43000 +0.02	37.53	37.05	37.38	6,625,100
18 Jul 14	37.41000 +0.31	37.42	37.06	37.34	8,741,400
17 Jul 14	37.10000 -0.38	37.67	37.01	37.31	11,014,700
16 Jul 14	37.48000 -0.10	37.91	37.46	37.77	10,954,200
15 Jul 14	37.58000 -0.12	37.95	37.44	37.61	8,615,400
14 Jul 14	37.70000 -0.25	38.13	37.56	38.10	9,314,600
11 Jul 14	37.95000 +0.20	38.01	37.59	37.72	6,203,400
10 Jul 14	37.75000 -0.22	37.90	37.35	37.48	9,898,900
09 Jul 14	37.97000 +0.39	38.13	37.63	37.66	11,676,300
08 Jul 14	37.58000 +0.14	37.77	37.20	37.41	11,783,200
07 Jul 14	37.44000 -0.30	37.91	37.17	37.91	11,129,900
03 Jul 14	37.74000 +0.00	38.11	37.72	37.96	6,743,700
02 Jul 14	37.74000 +0.15	38.15	37.37	37.50	17,672,200
01 Jul 14	37.59000 +1.29	37.64	36.25	36.25	23,414,100
30 Jun 14	36.30000 -0.32	36.90	35.98	36.59	20,880,200
27 Jun 14	36.62000 -0.28	37.03	36.62	36.73	25,426,500
26 Jun 14	36.90000 -0.19	36.97	36.41	36.89	11,463,200
25 Jun 14	37.09000 +0.51	37.18	36.45	36.46	12,201,300
24 Jun 14	36.58000 -0.09	37.07	36.47	36.62	15,031,800
23 Jun 14	36.67000 +0.45	36.80	36.19	36.21	11,584,800
20 Jun 14	36.22000 -0.15	36.58	36.10	36.55	14,018,700
19 Jun 14	36.37000 +0.07	36.64	36.20	36.35	11,277,800
18 Jun 14	36.30000 -0.06	36.47	35.93	36.36	16,352,000
17 Jun 14	36.36000 +0.30	36.38	35.62	35.87	13,211,600
16 Jun 14	36.06000 +0.43	36.18	35.49	35.49	12,603,700
13 Jun 14	35.63000 +0.11	35.78	35.38	35.38	12,046,600
12 Jun 14	35.52000 -0.60	36.28	35.49	36.00	16,818,500
11 Jun 14	36.12000 -0.28	36.29	35.92	36.23	8,866,200
10 Jun 14	36.40000 -0.10	36.70	36.18	36.28	8,460,700
09 Jun 14	36.50000 -0.05	36.83	36.34	36.47	10,279,300
06 Jun 14	36.55000 +0.28	36.75	35.75	36.07	17,642,800
05 Jun 14	36.27000 -0.25	37.04	36.16	36.96	25,094,500
04 Jun 14	36.52000 +1.26	36.88	35.35	35.50	33,252,200
03 Jun 14	35.26000 +0.40	35.69	34.75	35.12	17,795,900
02 Jun 14	34.86000 +0.28	34.90	34.29	34.54	11,541,800
30 May 14	34.58000 +0.13	34.64	34.20	34.30	14,172,100
29 May 14	34.45000 -0.14	34.65	34.25	34.60	10,880,900
28 May 14	34.59000 +0.65	34.62	33.96	34.09	12,575,800
27 May 14	33.94000 +0.31	33.98	33.77	33.92	8,995,100
23 May 14	33.63000 +0.21	33.69	33.41	33.49	8,267,100
22 May 14	33.42000 -0.04	33.70	33.31	33.39	8,428,000
21 May 14	33.46000 +0.39	33.62	33.10	33.15	12,392,400
20 May 14	33.07000 +0.39	34.30	32.96	34.16	24,894,200
19 May 14	32.68000 -1.32	33.56	32.61	33.52	9,006,100
16 May 14	34.00000 -0.36	34.65	33.49	33.75	21,485,200
15 May 14	34.36000 -0.58	34.75	33.83	34.61	18,088,600
14 May 14	34.94000 -0.21	35.11	34.80	35.10	10,495,300
13 May 14	35.15000 +0.33	35.19	34.60	34.84	9,048,300
12 May 14	34.82000 +0.59	34.94	34.38	34.38	9,498,900
09 May 14	34.23000 -0.62	34.90	34.15	34.80	16,803,500
08 May 14	34.85000 -0.22	35.43	34.73	34.98	10,251,500
07 May 14	35.07000 +0.32	35.11	34.61	34.96	9,269,700
06 May 14	34.75000 +0.00	35.14	34.75	35.07	10,114,500
05 May 14	34.75000 -0.22	34.89	34.63	34.84	8,449,100
02 May 14	34.97000 +0.07	35.33	34.86	35.03	11,396,700
01 May 14	34.90000 +0.42	35.40	34.54	34.67	19,572,600
30 Apr 14	34.48000 +0.49	34.54	33.84	33.84	14,037,800
29 Apr 14	33.99000 +0.23	34.10	33.62	33.70	12,087,700
28 Apr 14	33.76000 +0.04	33.94	33.51	33.93	20,175,900
25 Apr 14	33.72000 -0.45	34.08	33.55	33.55	16,031,100
24 Apr 14	34.17000 -0.22	35.70	33.52	35.50	33,352,400
23 Apr 14	34.39000 +0.16	34.61	34.10	34.29	16,063,900
22 Apr 14	34.23000 +0.25	34.44	34.00	34.03	12,291,600
21 Apr 14	33.98000 +0.00	34.21	33.75	33.95	9,909,400
17 Apr 14	33.98000 +0.01	34.09	33.80	33.83	12,351,100
16 Apr 14	33.97000 +0.61	33.99	33.32	33.69	18,140,700
15 Apr 14	33.36000 +0.81	33.44	32.29	32.81	23,450,900
14 Apr 14	32.55000 +0.62	32.88	32.15	32.29	18,759,700
11 Apr 14	31.93000 -1.37	33.09	31.70	33.00	45,760,200
10 Apr 14	33.30000 -0.32	34.06	33.30	33.71	34,302,100
09 Apr 14	33.62000 -0.91	34.24	33.60	33.90	33,165,400
08 Apr 14	34.53000 +0.42	34.60	33.85	34.15	20,615,600
07 Apr 14	34.11000 -0.70	34.73	33.82	34.67	24,348,100
04 Apr 14	34.81000 -0.63	35.70	34.65	35.58	20,368,900
03 Apr 14	35.44000 +0.56	35.50	34.73	34.94	20,578,700
02 Apr 14	34.88000 +0.54	35.05	34.38	34.65	41,863,900
01 Apr 14	34.34000 -0.08	35.14	34.32	34.50	46,569,800
31 Mar 14	34.42000 -0.31	34.79	33.95	34.53	24,292,600
28 Mar 14	34.73000 +0.22	35.02	34.56	34.64	19,175,400
27 Mar 14	34.51000 +0.29	34.99	34.11	34.28	16,382,900
26 Mar 14	34.22000 -0.29	34.74	34.20	34.68	16,997,000
25 Mar 14	34.51000 -0.63	35.18	34.19	35.13	24,817,600
24 Mar 14	35.14000 +0.13	35.17	34.28	34.69	21,461,500
21 Mar 14	35.01000 -0.25	35.50	34.78	35.39	24,010,100
20 Mar 14	35.26000 +0.35	35.27	34.40	34.79	14,456,100
19 Mar 14	34.91000 -0.26	35.33	34.60	35.28	14,690,900
18 Mar 14	35.17000 +0.54	35.24	34.50	34.68	21,329,700
17 Mar 14	34.63000 +0.54	34.69	33.71	34.14	29,696,400
14 Mar 14	34.09000 +0.00	34.56	33.57	33.85	31,908,600
13 Mar 14	34.09000 -0.77	35.16	33.87	35.04	39,628,600
12 Mar 14	34.86000 -0.32	35.25	34.37	34.76	46,300,500
11 Mar 14	35.18000 -1.91	37.12	35.02	37.00	41,033,400
10 Mar 14	37.09000 -0.60	37.56	36.76	37.56	17,552,600
07 Mar 14	37.69000 +0.15	38.01	37.45	37.94	17,547,800
06 Mar 14	37.54000 +0.02	38.05	37.54	37.87	19,105,200
05 Mar 14	37.52000 +0.59	38.05	37.33	37.54	28,489,000
04 Mar 14	36.93000 +0.72	36.99	36.43	36.53	17,884,600
03 Mar 14	36.21000 +0.01	36.59	35.70	35.70	24,013,200
28 Feb 14	36.20000 -0.57	36.76	35.89	36.73	44,345,100
27 Feb 14	36.77000 -0.06	36.85	35.97	36.56	28,750,100
26 Feb 14	36.83000 +0.73	37.13	35.94	35.95	26,657,500
25 Feb 14	36.10000 -0.45	36.80	35.99	36.67	22,504,100
24 Feb 14	36.55000 -0.14	36.81	36.44	36.70	22,000,200
21 Feb 14	36.69000 +0.18	36.75	36.14	36.68	51,722,400
20 Feb 14	36.51000 +0.48	36.60	36.00	36.19	18,637,700
19 Feb 14	36.03000 -0.28	36.72	36.00	36.22	23,060,900
18 Feb 14	36.31000 +0.36	36.49	36.00	36.43	24,555,900
14 Feb 14	35.95000 +0.75	36.08	35.25	35.37	22,767,300
13 Feb 14	35.20000 -0.36	35.22	34.76	35.17	30,500,900
12 Feb 14	35.56000 +0.31	35.65	35.13	35.49	23,300,900
11 Feb 14	35.25000 +0.35	35.74	35.19	35.22	23,772,400
10 Feb 14	34.90000 -1.21	35.92	34.62	35.91	43,268,400
07 Feb 14	36.11000 +0.88	36.47	35.42	35.97	31,248,000
06 Feb 14	35.23000 -0.01	35.82	34.36	34.43	53,685,400
05 Feb 14	35.24000 -0.58	35.84	34.96	35.84	29,446,400
04 Feb 14	35.82000 +0.57	35.97	35.25	35.47	20,948,700
03 Feb 14	35.25000 -0.83	36.31	34.91	36.27	38,974,100
31 Jan 14	36.08000 -0.76	36.84	35.88	36.22	27,201,000
30 Jan 14	36.84000 +0.49	37.07	36.48	36.88	15,481,800
29 Jan 14	36.35000 -0.46	36.96	36.01	36.06	17,523,300
28 Jan 14	36.81000 +0.05	37.20	36.72	37.16	15,926,700
27 Jan 14	36.76000 -0.07	37.28	36.06	36.80	33,915,300
24 Jan 14	36.83000 -1.59	38.11	36.70	38.07	39,564,500
23 Jan 14	38.42000 -0.38	38.50	37.91	38.34	20,556,300
22 Jan 14	38.80000 +0.46	38.82	38.12	38.40	16,902,000
21 Jan 14	38.34000 -0.26	39.00	37.90	38.89	30,786,600
17 Jan 14	38.60000 -0.40	39.10	38.33	39.07	28,003,300
16 Jan 14	39.00000 -0.38	39.55	38.76	39.31	36,091,300
15 Jan 14	39.38000 -0.64	39.77	38.96	39.63	89,207,600
14 Jan 14	40.02000 +0.44	40.16	39.57	39.77	17,389,100
13 Jan 14	39.58000 -0.45	40.64	39.44	40.16	20,993,200
10 Jan 14	40.03000 -0.46	40.68	39.84	40.60	14,596,000
09 Jan 14	40.49000 +0.07	40.94	40.28	40.88	9,790,600
08 Jan 14	40.42000 +0.22	40.83	40.20	40.33	11,342,400
07 Jan 14	40.20000 -0.20	40.94	40.10	40.70	14,156,900
06 Jan 14	40.40000 +0.83	40.58	39.64	39.90	25,063,500
03 Jan 14	39.57000 -1.38	40.95	39.00	40.92	41,426,900
02 Jan 14	40.95000 +0.08	41.06	40.34	40.68	14,763,300
31 Dec 13	40.87000 +0.18	41.04	40.58	40.70	11,100,900
30 Dec 13	40.69000 -0.25	41.13	40.65	41.00	8,737,600
27 Dec 13	40.94000 -0.58	41.44	40.86	41.31	10,052,700
26 Dec 13	41.52000 +0.64	41.85	41.04	41.04	11,168,400
24 Dec 13	40.88000 -0.41	41.31	40.83	41.25	7,605,300
23 Dec 13	41.29000 +0.30	41.58	40.61	40.90	20,370,000
20 Dec 13	40.99000 +0.69	41.05	40.18	40.48	49,654,800
19 Dec 13	40.30000 -0.97	41.27	40.08	41.14	25,225,400
18 Dec 13	41.27000 -0.26	41.40	39.86	41.17	51,850,700
17 Dec 13	41.53000 +0.09	41.85	41.13	41.66	28,297,500
16 Dec 13	41.44000 +1.40	41.55	40.46	40.56	33,583,200
13 Dec 13	40.04000 -0.01	40.35	40.02	40.19	14,885,400
12 Dec 13	40.05000 -0.11	40.61	40.01	40.10	18,900,500
11 Dec 13	40.16000 -0.24	40.83	40.07	40.76	16,384,800
10 Dec 13	40.40000 -0.50	41.13	40.40	40.55	32,542,300
09 Dec 13	40.90000 +0.73	41.17	40.31	40.38	29,291,100
06 Dec 13	40.17000 +1.08	40.38	39.60	39.99	37,909,500
05 Dec 13	39.09000 +0.38	39.34	38.55	38.99	34,580,800
04 Dec 13	38.71000 +0.57	39.62	38.12	38.53	39,727,900
03 Dec 13	38.14000 -0.97	39.09	37.68	38.89	44,835,100
02 Dec 13	39.11000 +0.38	39.39	38.91	39.10	21,200,600
29 Nov 13	38.73000 -0.12	39.15	38.50	38.90	7,672,100
27 Nov 13	38.85000 +1.18	38.99	37.60	37.71	27,415,800
26 Nov 13	37.67000 +0.12	37.94	37.40	37.70	22,798,600
25 Nov 13	37.55000 -0.08	37.87	37.39	37.75	21,111,100
22 Nov 13	37.63000 -0.49	38.50	37.58	38.20	26,771,300
21 Nov 13	38.12000 +0.43	39.00	38.04	38.85	33,903,900
20 Nov 13	37.69000 -0.32	38.71	37.60	38.11	16,898,700
19 Nov 13	38.01000 -0.56	38.74	37.89	38.57	19,843,100
18 Nov 13	38.57000 -0.20	39.18	38.53	38.81	16,792,400
15 Nov 13	38.77000 +0.27	39.08	38.20	38.51	21,691,400
14 Nov 13	38.50000 +0.06	38.80	38.15	38.70	28,491,100
13 Nov 13	38.44000 +1.78	38.53	36.48	36.50	43,860,200
12 Nov 13	36.66000 -0.02	36.80	36.37	36.67	14,363,600
11 Nov 13	36.68000 +0.02	37.09	36.50	36.68	13,666,500
08 Nov 13	36.66000 +0.74	36.77	36.01	36.15	18,203,100
07 Nov 13	35.92000 -0.67	36.75	35.91	36.61	19,893,700
06 Nov 13	36.59000 -0.50	37.40	36.57	37.24	16,162,300
05 Nov 13	37.09000 -0.38	37.51	37.07	37.28	15,197,700
04 Nov 13	37.47000 +0.08	37.80	37.41	37.50	18,005,200
01 Nov 13	37.39000 +0.44	38.21	37.05	37.17	30,765,400
31 Oct 13	36.95000 -0.28	37.99	36.95	37.18	28,102,800
30 Oct 13	37.23000 +1.17	37.55	36.78	37.20	42,130,000
29 Oct 13	36.06000 +0.26	36.18	35.51	35.82	24,055,000
28 Oct 13	35.80000 +0.21	35.97	35.43	35.44	12,985,100
25 Oct 13	35.59000 -0.04	35.77	35.32	35.67	12,849,100
24 Oct 13	35.63000 +0.58	36.03	35.10	35.49	19,287,000
23 Oct 13	35.05000 -0.36	35.39	34.53	35.38	17,307,600
22 Oct 13	35.41000 -0.09	36.13	35.37	35.62	17,008,200
21 Oct 13	35.50000 -0.39	36.26	35.34	36.26	13,451,700
18 Oct 13	35.89000 +0.23	36.30	35.68	36.21	14,638,500
17 Oct 13	35.66000 +0.53	35.79	34.96	35.16	12,602,900
16 Oct 13	35.13000 +0.43	35.21	34.78	35.02	15,529,600
15 Oct 13	34.70000 -0.63	35.38	34.51	35.28	13,708,400
14 Oct 13	35.33000 -0.02	35.44	34.81	34.83	11,193,400
11 Oct 13	35.35000 +0.50	35.52	34.66	34.79	15,406,700
10 Oct 13	34.85000 +0.69	34.89	34.61	34.74	18,041,900
09 Oct 13	34.16000 -0.05	34.39	33.92	34.33	21,109,900
08 Oct 13	34.21000 -0.97	35.27	34.17	35.25	23,658,400
07 Oct 13	35.18000 -0.52	35.52	35.02	35.23	12,181,000
04 Oct 13	35.70000 +0.41	35.79	35.13	35.44	13,811,100
03 Oct 13	35.29000 -0.65	35.94	35.13	35.76	15,001,200
02 Oct 13	35.94000 +0.03	36.00	35.23	35.74	19,459,700
01 Oct 13	35.91000 -0.06	36.41	35.32	36.04	21,886,600
30 Sep 13	35.97000 -0.40	36.31	35.62	35.71	17,724,400
27 Sep 13	36.37000 -0.58	36.90	36.16	36.77	14,173,500
26 Sep 13	36.95000 -0.23	37.35	36.76	37.19	14,022,900
25 Sep 13	37.18000 -0.26	37.78	37.16	37.53	15,114,600
24 Sep 13	37.44000 +0.31	37.97	37.06	37.16	23,723,800
23 Sep 13	37.13000 +0.30	37.50	36.55	37.15	18,484,700
20 Sep 13	36.83000 -0.40	37.68	36.83	37.64	35,700,300
19 Sep 13	37.23000 -0.35	37.88	37.16	37.84	16,819,500
18 Sep 13	37.58000 +0.87	37.73	36.71	36.76	21,432,800
17 Sep 13	36.71000 +0.49	36.98	36.32	36.32	12,992,300
16 Sep 13	36.22000 +0.16	36.62	36.15	36.47	14,715,200
13 Sep 13	36.06000 -0.31	36.55	35.99	36.49	12,642,900
12 Sep 13	36.37000 +0.02	36.56	35.88	36.37	15,743,700
11 Sep 13	36.35000 -0.65	36.60	36.02	36.53	27,025,600
10 Sep 13	37.00000 +0.52	37.27	36.72	36.94	10,626,200
09 Sep 13	36.48000 +0.33	36.70	36.25	36.34	13,515,500
06 Sep 13	36.15000 -0.18	36.62	35.61	36.40	14,244,900
05 Sep 13	36.33000 +0.48	36.79	35.87	36.01	18,633,800
04 Sep 13	35.85000 +1.71	35.90	34.17	34.20	23,036,900
03 Sep 13	34.14000 +0.06	34.77	33.96	34.68	10,906,700
30 Aug 13	34.08000 -0.37	34.54	33.90	34.50	8,099,400
29 Aug 13	34.45000 +0.53	34.69	33.81	33.82	10,558,000
28 Aug 13	33.92000 +0.23	34.16	33.50	33.57	9,109,200
27 Aug 13	33.69000 -1.23	34.61	33.62	34.44	11,905,600
26 Aug 13	34.92000 -0.14	35.52	34.85	35.03	10,831,800
23 Aug 13	35.06000 +0.07	35.22	34.86	35.14	7,487,000
22 Aug 13	34.99000 +0.46	35.05	34.65	34.66	9,572,200
21 Aug 13	34.53000 -0.26	34.95	34.39	34.78	9,798,600
20 Aug 13	34.79000 +0.30	34.91	34.05	34.56	13,766,900
19 Aug 13	34.49000 +0.11	34.83	34.42	34.56	9,211,700
16 Aug 13	34.38000 -0.17	34.91	34.18	34.59	12,498,300
15 Aug 13	34.55000 -1.02	35.18	34.41	35.17	20,384,600
14 Aug 13	35.57000 -0.27	36.01	35.21	35.84	11,341,100
13 Aug 13	35.84000 -0.14	36.21	35.59	36.21	7,145,700
12 Aug 13	35.98000 -0.04	36.10	35.60	35.76	8,441,900
09 Aug 13	36.02000 +0.01	36.27	35.70	35.96	7,705,800
08 Aug 13	36.01000 +0.53	36.11	35.57	35.61	14,457,000
07 Aug 13	35.48000 -0.48	36.10	35.43	36.01	19,395,100
06 Aug 13	35.96000 -0.79	36.49	35.96	36.44	13,485,100
05 Aug 13	36.75000 -0.20	37.05	36.65	37.03	7,144,300
02 Aug 13	36.95000 +0.48	37.18	36.34	36.44	11,913,000
01 Aug 13	36.47000 +0.60	36.86	36.01	36.39	16,148,300
31 Jul 13	35.87000 -0.63	36.72	35.67	36.62	20,696,300
30 Jul 13	36.50000 +0.12	36.78	36.32	36.53	12,244,500
29 Jul 13	36.38000 -0.29	36.67	36.15	36.57	8,407,800
26 Jul 13	36.67000 -0.41	37.00	36.46	36.93	15,892,800
25 Jul 13	37.08000 -0.06	37.71	36.51	37.47	18,095,900
24 Jul 13	37.14000 +0.53	37.45	36.87	37.10	15,200,600
23 Jul 13	36.61000 -0.15	36.95	36.52	36.89	9,296,600
22 Jul 13	36.76000 +0.15	36.99	36.48	36.62	11,260,700
19 Jul 13	36.61000 -0.23	36.89	36.06	36.89	11,608,300
18 Jul 13	36.84000 +0.48	36.99	36.33	36.50	10,679,400
17 Jul 13	36.36000 +0.18	36.56	36.08	36.23	10,943,400
16 Jul 13	36.18000 -0.32	36.94	35.76	36.87	16,273,700
15 Jul 13	36.50000 +0.10	36.72	36.28	36.60	8,968,200
12 Jul 13	36.40000 +0.26	36.58	35.91	36.09	10,744,300
11 Jul 13	36.14000 +0.81	36.20	35.64	35.72	13,246,500
10 Jul 13	35.33000 +0.41	35.34	34.84	34.90	11,820,200
09 Jul 13	34.92000 +0.28	35.25	34.72	34.90	7,243,300
08 Jul 13	34.64000 -0.03	35.02	34.54	34.78	11,233,600
05 Jul 13	34.67000 +0.53	34.83	34.24	34.35	7,107,800
03 Jul 13	34.14000 +0.04	34.40	33.76	33.94	5,715,700
02 Jul 13	34.10000 +0.10	34.94	33.82	34.04	15,171,900
01 Jul 13	34.00000 +0.69	34.19	33.41	33.52	10,310,800
28 Jun 13	33.31000 +0.21	33.72	32.80	33.02	15,813,400
27 Jun 13	33.10000 +0.55	33.50	32.78	32.92	11,000,300
26 Jun 13	32.55000 +0.73	32.70	32.03	32.18	10,374,000
25 Jun 13	31.82000 +0.40	32.02	31.54	31.75	9,268,300
24 Jun 13	31.42000 -0.79	31.84	31.13	31.76	18,970,400
21 Jun 13	32.21000 -0.35	32.97	31.74	32.96	18,998,000
20 Jun 13	32.56000 -1.10	33.41	32.28	33.41	29,107,200
19 Jun 13	33.66000 -0.35	34.25	33.65	34.02	8,428,700
18 Jun 13	34.01000 +0.28	34.06	33.44	33.80	9,926,100
17 Jun 13	33.73000 -0.56	34.56	33.60	34.50	10,195,000
14 Jun 13	34.29000 -0.21	34.62	34.09	34.46	10,091,600
13 Jun 13	34.50000 +1.05	34.51	33.10	33.36	15,604,800
12 Jun 13	33.45000 -0.48	34.46	33.24	34.28	13,642,000
11 Jun 13	33.93000 -0.81	34.49	33.59	34.37	17,023,900
10 Jun 13	34.74000 -0.29	35.24	34.52	35.18	15,219,500
07 Jun 13	35.03000 +0.59	35.10	34.00	34.79	30,683,600
06 Jun 13	34.44000 +0.42	34.53	33.78	34.12	79,847,696
05 Jun 13	34.02000 -0.94	35.07	34.00	35.00	22,345,200
04 Jun 13	34.96000 +0.54	35.49	34.75	35.40	30,517,200
03 Jun 13	34.42000 +0.53	34.69	33.38	34.57	17,794,500
31 May 13	33.89000 -0.75	34.78	33.89	34.53	10,137,400
30 May 13	34.64000 +0.59	34.91	33.87	34.04	15,085,300
29 May 13	34.05000 +0.09	34.30	33.45	33.71	10,867,200
28 May 13	33.96000 +1.09	34.30	33.75	34.00	16,969,400
24 May 13	32.87000 +0.02	33.00	32.51	32.55	5,861,200
23 May 13	32.85000 -0.38	33.11	32.10	32.33	10,537,300
22 May 13	33.23000 -0.17	33.93	32.99	33.22	13,238,400
21 May 13	33.40000 -0.30	33.96	32.88	33.59	13,790,500
20 May 13	33.70000 +0.28	34.01	33.36	33.37	15,260,600
17 May 13	33.42000 +1.03	33.77	32.81	32.99	20,897,700
16 May 13	32.39000 +0.08	32.67	32.00	32.09	10,425,300
15 May 13	32.31000 +0.76	32.40	31.51	31.55	15,086,000
14 May 13	31.55000 +0.55	31.70	31.01	31.02	10,676,600
13 May 13	31.00000 -0.42	31.35	30.86	31.16	8,098,100
10 May 13	31.42000 -0.23	31.70	30.97	31.55	12,811,400
09 May 13	31.65000 -0.43	32.16	31.62	32.01	10,861,700
08 May 13	32.08000 +0.43	32.19	31.09	31.41	9,991,300
07 May 13	31.65000 -0.17	32.13	31.46	31.92	11,421,600
06 May 13	31.82000 -0.28	32.22	31.78	32.02	8,501,500
03 May 13	32.10000 +0.94	32.44	31.63	31.74	12,471,800
02 May 13	31.16000 +0.98	31.82	31.05	31.31	19,124,500
01 May 13	30.18000 -0.66	31.08	30.11	30.77	10,393,700
30 Apr 13	30.84000 +0.05	30.97	30.57	30.77	8,117,200
29 Apr 13	30.79000 +0.29	30.90	30.42	30.62	6,197,700
26 Apr 13	30.50000 -0.21	30.80	30.03	30.79	13,738,300
25 Apr 13	30.71000 +0.26	30.78	30.00	30.06	14,499,000
24 Apr 13	30.45000 +0.60	30.80	29.86	29.91	21,511,000
23 Apr 13	29.85000 +0.60	29.92	29.28	29.34	8,454,200
22 Apr 13	29.25000 +0.10	29.34	28.85	29.20	6,767,000
19 Apr 13	29.15000 +0.17	29.26	28.91	29.10	7,183,000
18 Apr 13	28.98000 -0.29	29.38	28.75	29.25	11,121,400
17 Apr 13	29.27000 -0.20	29.33	28.77	29.03	10,670,400
16 Apr 13	29.47000 +0.56	29.51	29.17	29.17	8,007,700
15 Apr 13	28.91000 -0.71	29.69	28.84	29.41	14,080,800
12 Apr 13	29.62000 -0.10	29.84	29.55	29.57	15,617,500
11 Apr 13	29.72000 +1.35	29.76	28.44	28.49	22,305,200
10 Apr 13	28.37000 +0.84	28.51	27.68	27.69	12,927,800
09 Apr 13	27.53000 -0.06	27.78	27.50	27.77	9,682,300
08 Apr 13	27.59000 +0.07	27.64	27.40	27.50	11,572,900
05 Apr 13	27.52000 -0.22	27.56	27.11	27.38	11,792,800
04 Apr 13	27.74000 -0.06	28.00	27.51	27.75	8,571,800
03 Apr 13	27.80000 -0.13	28.10	27.66	28.00	11,199,700
02 Apr 13	27.93000 +0.13	28.30	27.53	27.96	16,188,100
01 Apr 13	27.80000 -0.02	28.09	27.65	27.65	8,834,600
28 Mar 13	27.82000 -0.24	28.09	27.64	28.02	9,331,000
27 Mar 13	28.06000 -0.09	28.27	27.96	28.05	5,444,400
26 Mar 13	28.15000 -0.01	28.35	27.99	28.28	6,876,400
25 Mar 13	28.16000 -0.06	28.48	28.02	28.39	6,669,900
22 Mar 13	28.22000 -0.41	28.71	27.96	28.61	12,673,300
21 Mar 13	28.63000 -0.57	29.17	28.57	28.91	13,452,000
20 Mar 13	29.20000 +1.10	29.30	28.19	28.25	25,484,100
19 Mar 13	28.10000 +0.06	28.20	27.90	28.10	12,749,500
18 Mar 13	28.04000 -0.17	28.15	27.73	27.95	13,758,200
15 Mar 13	28.21000 +0.05	28.26	27.80	27.96	12,101,200
14 Mar 13	28.16000 +0.09	28.23	28.04	28.05	6,438,500
13 Mar 13	28.07000 -0.30	28.38	28.05	28.38	10,287,400
12 Mar 13	28.37000 +0.06	28.64	28.09	28.26	10,686,800
11 Mar 13	28.31000 +0.31	28.39	27.55	27.95	19,122,000
08 Mar 13	28.00000 +0.12	28.19	27.89	27.91	5,910,500
07 Mar 13	27.88000 -0.03	28.14	27.79	27.86	9,428,100
06 Mar 13	27.91000 +0.33	27.96	27.62	27.76	9,002,500
05 Mar 13	27.58000 +0.49	27.79	27.19	27.22	9,199,300
04 Mar 13	27.09000 -0.12	27.29	26.99	27.14	6,583,900
01 Mar 13	27.21000 +0.06	27.49	26.75	26.83	9,017,700
28 Feb 13	27.15000 -0.25	27.57	26.89	27.50	10,305,500
27 Feb 13	27.40000 +0.57	27.58	26.72	26.80	13,115,700
26 Feb 13	26.83000 +0.50	26.85	26.19	26.65	13,363,500
25 Feb 13	26.33000 -0.78	27.17	26.33	27.14	2,344,890
22 Feb 13	27.11000 +0.60	27.12	26.31	26.41	2,274,537
21 Feb 13	26.51000 -0.59	27.04	26.33	27.02	13,893,200
20 Feb 13	27.10000 -0.58	27.81	27.05	27.81	7,236,600
19 Feb 13	27.68000 -0.08	27.80	27.46	27.69	7,086,100
15 Feb 13	27.76000 +0.01	27.92	27.22	27.59	12,861,100
14 Feb 13	27.75000 -0.92	29.36	27.67	28.74	19,226,200
13 Feb 13	28.67000 +0.12	28.87	28.44	28.75	9,283,900
12 Feb 13	28.55000 +0.02	28.75	28.24	28.43	7,175,600
11 Feb 13	28.53000 -0.04	28.65	28.35	28.51	5,589,900
08 Feb 13	28.57000 +0.10	28.73	28.50	28.54	6,316,700
07 Feb 13	28.47000 -0.05	28.91	28.03	28.68	10,493,500
06 Feb 13	28.52000 -0.07	28.60	28.22	28.35	7,010,500
05 Feb 13	28.59000 +0.63	28.60	28.03	28.03	11,097,500
04 Feb 13	27.96000 -0.21	28.20	27.88	27.89	6,508,900
01 Feb 13	28.17000 +0.08	28.50	28.08	28.39	10,713,800
31 Jan 13	28.09000 +0.15	28.14	27.61	27.80	8,685,200
30 Jan 13	27.94000 -0.51	28.65	27.77	28.28	11,230,700
29 Jan 13	28.45000 -0.38	28.82	28.16	28.80	13,059,800
28 Jan 13	28.83000 -0.24	29.15	28.61	29.05	7,038,300
25 Jan 13	29.07000 +0.29	29.16	28.87	28.96	10,258,400
24 Jan 13	28.78000 +0.21	28.98	28.35	28.59	8,398,900
23 Jan 13	28.57000 -0.06	28.84	26.62	28.58	11,355,300
22 Jan 13	28.63000 -0.65	29.27	28.38	29.19	18,538,600
18 Jan 13	29.28000 -0.21	29.53	28.88	29.44	9,993,700
17 Jan 13	29.49000 +0.18	29.65	29.19	29.48	12,064,700
16 Jan 13	29.31000 -1.29	29.73	28.83	29.57	28,298,900
15 Jan 13	30.60000 +0.27	30.68	29.95	30.11	7,497,500
14 Jan 13	30.33000 -0.03	30.39	29.89	30.15	6,634,700
11 Jan 13	30.36000 -0.08	30.60	30.11	30.38	6,862,900
10 Jan 13	30.44000 +0.47	30.45	29.78	30.28	12,115,400
09 Jan 13	29.97000 +0.60	30.28	29.56	29.58	13,341,400
08 Jan 13	29.37000 -0.29	29.85	29.05	29.66	10,435,200
07 Jan 13	29.66000 -0.20	29.86	29.30	29.64	8,385,300
04 Jan 13	29.86000 +0.04	29.86	29.23	29.74	8,066,600
03 Jan 13	29.82000 +0.69	30.23	28.84	29.05	22,903,800
02 Jan 13	29.13000 +0.30	29.50	28.63	29.41	15,605,900
31 Dec 12	28.83000 +0.98	28.90	27.62	27.76	13,243,300
28 Dec 12	27.85000 -0.11	27.94	27.55	27.66	5,133,500
27 Dec 12	27.96000 +0.34	27.99	27.42	27.74	9,431,200
26 Dec 12	27.62000 -0.04	27.95	27.49	27.63	7,006,200
24 Dec 12	27.66000 +0.34	27.74	27.31	27.31	4,877,400
21 Dec 12	27.32000 -0.02	27.38	26.54	26.74	8,773,000
20 Dec 12	27.34000 +0.16	27.48	26.87	27.00	15,768,900
19 Dec 12	27.18000 +1.69	27.91	26.86	27.44	54,870,500
18 Dec 12	25.49000 +0.64	25.54	24.80	24.98	9,589,000
17 Dec 12	24.85000 +0.24	24.90	24.65	24.67	7,130,600
14 Dec 12	24.61000 -0.51	25.11	24.40	25.08	9,661,400
13 Dec 12	25.12000 -0.51	25.83	24.90	25.56	7,737,400
12 Dec 12	25.63000 +0.18	26.07	25.44	25.54	8,395,500
11 Dec 12	25.45000 +0.17	25.50	25.11	25.31	5,709,300
10 Dec 12	25.28000 +0.09	25.41	25.04	25.06	5,931,900
07 Dec 12	25.19000 +0.62	25.21	24.57	24.76	9,060,300
06 Dec 12	24.57000 -0.43	25.00	24.46	24.91	9,708,900
05 Dec 12	25.00000 -0.41	25.60	24.94	25.37	7,652,700
04 Dec 12	25.41000 -0.10	25.50	24.52	25.34	12,633,900
03 Dec 12	25.51000 -0.37	26.35	25.46	26.06	11,331,100
30 Nov 12	25.88000 -0.21	26.17	25.58	25.89	6,538,600
29 Nov 12	26.09000 +0.81	26.24	25.51	25.61	10,012,500
28 Nov 12	25.28000 +0.27	25.30	24.64	24.69	5,312,900
27 Nov 12	25.01000 -0.22	25.35	25.00	25.14	5,822,200
26 Nov 12	25.23000 +0.02	25.41	24.95	25.17	6,460,000
23 Nov 12	25.21000 +0.61	25.42	24.86	24.96	4,595,900
21 Nov 12	24.60000 +0.00	24.97	24.43	24.57	4,907,700
20 Nov 12	24.60000 -0.33	24.94	24.38	24.90	6,578,700
19 Nov 12	24.93000 +1.08	24.94	24.13	24.27	7,996,800
16 Nov 12	23.85000 -0.03	23.98	23.39	23.92	9,647,800
15 Nov 12	23.88000 -0.29	24.19	23.54	24.18	9,371,700
14 Nov 12	24.17000 -0.65	24.99	24.10	24.93	9,587,600
13 Nov 12	24.82000 -0.44	25.18	24.75	24.89	9,697,600
12 Nov 12	25.26000 +0.22	25.38	25.05	25.05	5,297,000
09 Nov 12	25.04000 +0.32	25.28	24.38	24.38	7,648,400
08 Nov 12	24.72000 -0.31	25.50	24.70	25.22	5,239,800
07 Nov 12	25.03000 -1.16	25.67	24.92	25.64	11,106,300
06 Nov 12	26.19000 +0.62	26.27	25.45	25.59	10,888,500
05 Nov 12	25.57000 -0.22	25.99	25.35	25.44	7,680,700
02 Nov 12	25.79000 +0.11	25.99	25.55	25.81	9,918,400
01 Nov 12	25.68000 +0.18	25.85	24.91	25.53	14,558,100
31 Oct 12	25.50000 +2.22	25.72	23.90	24.30	24,700,200
26 Oct 12	23.28000 -0.35	23.90	23.19	23.61	10,146,900
25 Oct 12	23.63000 -0.06	24.27	23.58	23.99	11,875,900
24 Oct 12	23.69000 -0.18	24.27	23.66	24.15	6,230,800
23 Oct 12	23.87000 -0.75	24.10	23.73	24.07	8,196,000
22 Oct 12	24.62000 +0.03	24.85	24.27	24.56	7,067,800
19 Oct 12	24.59000 -0.97	25.50	24.55	25.43	10,454,300
18 Oct 12	25.56000 +0.50	25.72	24.96	25.09	9,762,100
17 Oct 12	25.06000 +0.27	25.13	24.60	24.90	6,002,700
16 Oct 12	24.79000 +0.31	24.85	24.41	24.52	4,252,100
15 Oct 12	24.48000 +0.04	24.58	24.33	24.51	5,114,300
12 Oct 12	24.44000 -0.22	24.83	24.33	24.56	4,230,300
11 Oct 12	24.66000 +0.43	24.99	24.23	24.41	8,771,700
10 Oct 12	24.23000 -0.14	24.58	24.10	24.41	6,049,300
09 Oct 12	24.37000 -0.20	24.86	24.26	24.74	7,210,000
08 Oct 12	24.57000 -0.23	24.81	24.51	24.79	6,249,500
05 Oct 12	24.80000 +0.15	25.43	24.57	24.88	14,251,000
04 Oct 12	24.65000 +0.26	24.67	24.32	24.55	8,693,500
03 Oct 12	24.39000 +0.71	24.60	23.66	23.71	14,739,000
02 Oct 12	23.68000 +0.59	24.10	22.67	23.50	21,403,400
01 Oct 12	23.09000 +0.34	23.41	22.85	23.00	7,582,100
28 Sep 12	22.75000 -0.43	23.10	22.71	23.00	8,614,500
27 Sep 12	23.18000 -0.21	23.70	23.14	23.67	6,843,400
26 Sep 12	23.39000 -0.13	23.73	22.85	23.25	8,329,400
25 Sep 12	23.52000 -0.84	24.50	23.28	24.43	10,326,800
24 Sep 12	24.36000 -0.44	24.68	24.12	24.51	5,689,300
21 Sep 12	24.80000 +0.38	24.89	24.50	24.54	12,189,300
20 Sep 12	24.42000 -0.33	24.54	23.91	24.34	7,414,900
19 Sep 12	24.75000 +0.32	25.15	24.32	24.36	16,033,600
18 Sep 12	24.43000 +0.63	24.45	24.02	24.29	11,308,000
17 Sep 12	23.80000 -0.34	23.95	23.73	23.92	6,098,600
14 Sep 12	24.14000 +0.61	24.33	23.63	23.69	11,881,300
13 Sep 12	23.53000 +0.40	23.68	22.82	23.05	9,479,800
12 Sep 12	23.13000 +0.16	23.33	23.05	23.14	5,201,000
11 Sep 12	22.97000 -0.01	23.25	22.88	22.98	5,442,600
10 Sep 12	22.98000 -0.39	23.42	22.94	23.28	8,156,800
07 Sep 12	23.37000 +0.92	23.42	22.54	22.55	12,908,400
06 Sep 12	22.45000 +0.69	22.73	21.75	21.79	12,484,800
05 Sep 12	21.76000 +0.45	21.76	21.02	21.22	7,933,000
04 Sep 12	21.31000 -0.04	21.50	21.02	21.25	7,505,300
31 Aug 12	21.35000 +0.24	21.48	21.10	21.30	5,826,200
30 Aug 12	21.11000 -0.19	21.26	21.02	21.25	3,882,800
29 Aug 12	21.30000 +0.36	21.64	20.86	20.90	9,625,000
28 Aug 12	20.94000 -0.28	21.25	20.91	21.00	5,784,600
27 Aug 12	21.22000 +0.04	21.37	21.00	21.20	6,216,400
24 Aug 12	21.18000 -0.16	21.36	21.07	21.21	5,443,300
23 Aug 12	21.34000 -0.39	21.61	21.23	21.61	8,960,500
22 Aug 12	21.73000 +0.10	21.75	21.14	21.58	7,180,500
21 Aug 12	21.63000 -0.24	22.07	21.52	21.95	6,545,200
20 Aug 12	21.87000 -0.14	22.02	21.66	21.75	6,615,800
17 Aug 12	22.01000 +0.68	22.14	21.34	21.35	17,952,300
16 Aug 12	21.33000 +1.19	21.46	20.12	20.12	14,407,500
15 Aug 12	20.14000 -0.07	20.36	19.98	20.21	6,498,600
14 Aug 12	20.21000 -0.26	20.79	20.10	20.63	7,681,000
13 Aug 12	20.47000 -0.07	20.80	20.36	20.52	4,027,000
10 Aug 12	20.54000 -0.11	20.70	20.31	20.52	3,899,800
09 Aug 12	20.65000 +0.27	20.82	20.21	20.37	6,651,400
08 Aug 12	20.38000 -0.04	20.45	20.05	20.14	4,702,600
07 Aug 12	20.42000 +0.57	20.52	19.92	19.92	9,577,200
06 Aug 12	19.85000 -0.19	20.10	19.76	20.05	6,205,800
03 Aug 12	20.04000 +0.90	20.10	19.25	19.26	9,394,800
02 Aug 12	19.14000 -0.52	20.06	18.93	19.59	10,881,000
01 Aug 12	19.66000 -0.05	20.58	19.43	19.78	14,831,900
31 Jul 12	19.71000 +0.35	19.77	19.37	19.46	5,607,600
30 Jul 12	19.36000 -0.31	19.65	19.30	19.55	4,219,200
27 Jul 12	19.67000 +0.56	19.69	19.07	19.14	6,803,900
26 Jul 12	19.11000 +0.31	19.15	18.75	19.02	5,571,600
25 Jul 12	18.80000 -0.22	19.13	18.72	19.10	6,777,100
24 Jul 12	19.02000 -0.28	19.38	18.85	19.25	8,202,100
23 Jul 12	19.30000 -0.06	19.36	18.85	19.09	8,764,600
20 Jul 12	19.36000 -0.78	20.16	19.33	20.02	8,798,000
19 Jul 12	20.14000 +0.07	20.34	20.07	20.12	6,855,400
18 Jul 12	20.07000 +0.47	20.21	19.57	19.62	8,770,400
17 Jul 12	19.60000 +0.22	19.60	19.30	19.55	7,951,200
16 Jul 12	19.38000 -0.24	19.55	19.23	19.47	9,066,500
13 Jul 12	19.62000 +0.29	19.71	19.27	19.33	7,474,700
12 Jul 12	19.33000 -0.57	19.77	19.23	19.61	14,117,000
11 Jul 12	19.90000 +0.10	20.01	19.60	19.75	6,668,400
10 Jul 12	19.80000 -0.42	20.48	19.73	20.25	9,803,300
09 Jul 12	20.22000 -0.09	20.40	20.05	20.21	5,520,400
06 Jul 12	20.31000 -0.23	20.60	20.05	20.35	6,512,900
05 Jul 12	20.54000 -0.13	21.21	20.54	20.75	8,075,600
03 Jul 12	20.67000 +1.10	21.12	19.67	19.80	10,718,700
02 Jul 12	19.57000 -0.15	19.74	19.30	19.70	6,307,700
29 Jun 12	19.72000 -0.10	20.00	19.24	20.00	13,447,400
28 Jun 12	19.82000 +0.16	19.92	19.49	19.64	11,220,900
27 Jun 12	19.66000 -0.19	19.98	19.62	19.83	8,314,800
26 Jun 12	19.85000 -0.06	20.04	19.62	19.94	8,923,000
25 Jun 12	19.91000 -0.69	20.39	19.91	20.32	9,975,700
22 Jun 12	20.60000 -0.04	20.95	20.46	20.95	6,972,200
21 Jun 12	20.64000 -0.84	21.50	20.60	21.45	9,193,500
20 Jun 12	21.48000 -0.26	21.82	21.28	21.78	8,588,900
19 Jun 12	21.74000 +0.31	22.00	21.40	21.43	7,768,600
18 Jun 12	21.43000 -0.31	21.72	21.38	21.54	6,394,000
15 Jun 12	21.74000 -0.06	21.81	21.42	21.76	5,714,300
14 Jun 12	21.80000 -0.07	21.99	21.58	21.84	4,534,300
13 Jun 12	21.87000 -0.30	22.17	21.74	22.04	8,588,100
12 Jun 12	22.17000 +0.25	22.20	21.68	21.92	6,100,200
11 Jun 12	21.92000 -0.13	22.30	21.90	22.28	6,050,800
08 Jun 12	22.05000 +0.20	22.09	21.50	21.85	4,258,600
07 Jun 12	21.85000 +0.02	22.38	21.76	22.11	5,951,200
06 Jun 12	21.83000 +0.58	21.94	21.34	21.43	6,122,700
05 Jun 12	21.25000 +0.14	21.47	20.97	20.98	5,645,900
04 Jun 12	21.11000 -0.90	22.04	20.66	22.01	15,419,800
01 Jun 12	22.01000 -0.19	23.34	21.45	21.65	29,615,400
31 May 12	22.20000 -0.17	22.41	22.00	22.26	6,009,300
30 May 12	22.37000 -0.48	22.50	21.98	22.50	7,369,500
29 May 12	22.85000 +0.41	22.93	22.59	22.62	9,790,400
25 May 12	22.44000 +0.40	22.46	22.00	22.04	5,662,000
24 May 12	22.04000 -0.09	22.13	21.82	21.98	5,093,400
23 May 12	22.13000 +0.63	22.20	21.32	21.33	8,340,500
22 May 12	21.50000 -0.04	21.90	21.34	21.71	7,021,500
21 May 12	21.54000 +0.36	21.68	21.26	21.34	6,295,900
18 May 12	21.18000 -0.43	21.69	21.09	21.54	7,532,600
17 May 12	21.61000 -0.30	22.27	21.55	21.94	12,132,600
16 May 12	21.91000 +0.49	22.62	21.85	22.05	13,640,200
15 May 12	21.42000 -0.21	21.83	21.34	21.57	7,410,500
14 May 12	21.63000 -0.37	21.97	21.60	21.75	9,665,400
11 May 12	22.00000 -0.37	22.53	21.98	22.00	8,045,700
10 May 12	22.37000 -0.07	22.89	22.33	22.69	7,235,100
09 May 12	22.44000 +0.21	22.80	21.85	21.88	9,812,900
08 May 12	22.23000 -0.18	22.35	21.87	22.25	9,317,900
07 May 12	22.41000 +0.05	22.50	21.85	21.87	7,853,500
04 May 12	22.36000 -0.01	22.41	21.82	22.20	14,830,800
03 May 12	22.37000 -0.56	23.19	22.19	23.13	22,816,800
02 May 12	22.93000 -0.38	23.25	22.63	23.19	14,476,300
01 May 12	23.31000 +0.31	23.48	22.60	23.04	10,151,600
30 Apr 12	23.00000 -0.53	23.49	22.80	23.38	8,279,100
27 Apr 12	23.53000 -0.19	24.09	23.34	23.81	10,495,300
26 Apr 12	23.72000 +0.41	23.75	23.16	23.16	8,132,600
25 Apr 12	23.31000 +0.42	23.36	22.89	23.15	5,548,200
24 Apr 12	22.89000 -0.06	23.40	22.88	23.02	8,679,500
23 Apr 12	22.95000 -0.65	23.30	22.90	23.17	16,187,700
20 Apr 12	23.60000 -0.41	24.06	23.52	24.06	12,948,000
19 Apr 12	24.01000 -0.14	24.87	23.87	24.09	11,206,800
18 Apr 12	24.15000 +0.11	24.29	23.75	23.87	6,253,300
17 Apr 12	24.04000 +0.62	24.54	23.55	23.59	10,256,900
16 Apr 12	23.42000 -0.38	23.93	23.35	23.78	7,528,500
13 Apr 12	23.80000 -0.50	24.29	23.62	24.22	7,310,900
12 Apr 12	24.30000 +0.27	24.49	24.00	24.05	5,041,800
11 Apr 12	24.03000 +0.32	24.28	23.82	23.84	9,260,900
10 Apr 12	23.71000 -0.49	24.14	23.29	24.11	11,856,100
09 Apr 12	24.20000 -0.61	24.40	24.03	24.22	7,242,200
05 Apr 12	24.81000 -0.29	25.18	24.61	24.99	8,211,300
04 Apr 12	25.10000 -0.44	25.40	24.90	25.10	9,785,500
03 Apr 12	25.54000 -1.22	27.03	25.27	26.64	26,410,400
02 Apr 12	26.76000 +1.11	26.91	25.98	26.03	14,465,300
30 Mar 12	25.65000 +0.34	25.78	25.11	25.49	6,035,000
29 Mar 12	25.31000 +0.16	25.37	24.94	25.02	6,433,300
28 Mar 12	25.15000 -0.20	25.48	25.02	25.41	5,162,000
27 Mar 12	25.35000 -0.23	25.85	25.34	25.42	6,632,500
26 Mar 12	25.58000 +0.41	25.63	25.14	25.23	7,957,700
23 Mar 12	25.17000 +0.12	25.32	24.77	25.04	5,802,800
22 Mar 12	25.05000 -0.24	25.26	24.87	25.01	5,605,800
21 Mar 12	25.29000 +0.20	25.49	25.10	25.17	6,122,800
20 Mar 12	25.09000 -0.30	25.42	24.60	25.10	10,819,300
19 Mar 12	25.39000 -0.18	25.70	25.24	25.50	5,462,700
16 Mar 12	25.57000 -0.48	26.07	25.26	26.07	11,752,400
15 Mar 12	26.05000 -0.27	26.58	25.88	26.37	10,133,700
14 Mar 12	26.32000 +0.25	26.59	26.00	26.13	9,082,600
13 Mar 12	26.07000 +0.68	26.10	25.33	25.48	8,361,200
12 Mar 12	25.39000 -0.23	25.71	25.15	25.62	4,006,300
09 Mar 12	25.62000 +0.17	25.82	25.39	25.70	6,323,600
08 Mar 12	25.45010 +0.57	25.59	25.10	25.37	8,646,700
07 Mar 12	24.88000 +0.30	25.21	24.75	24.75	6,888,800
06 Mar 12	24.58000 -1.42	25.34	24.38	25.31	19,071,300
05 Mar 12	26.00000 -0.45	26.40	25.80	26.27	7,650,500
02 Mar 12	26.45000 -0.02	26.75	26.36	26.55	8,465,700
01 Mar 12	26.47000 +0.45	26.80	26.15	26.19	8,893,300
29 Feb 12	26.02000 -0.12	26.55	25.92	26.07	12,018,900
28 Feb 12	26.14000 -0.32	26.53	26.10	26.49	7,547,000
27 Feb 12	26.46000 +0.39	26.55	25.57	26.07	8,600,900
24 Feb 12	26.07000 -0.72	26.95	26.06	26.90	9,404,600
23 Feb 12	26.79000 +0.24	27.26	26.26	26.69	10,300,900
22 Feb 12	26.55000 -0.51	27.13	26.53	27.08	10,693,300
21 Feb 12	27.06000 -0.28	27.55	26.99	27.30	8,593,200
17 Feb 12	27.34000 +0.17	27.68	27.01	27.17	17,603,600
16 Feb 12	27.17000 +2.24	27.26	25.27	25.29	35,313,600
15 Feb 12	24.93000 -0.47	25.75	24.90	25.73	13,329,000
14 Feb 12	25.40000 +0.06	25.45	25.00	25.21	9,885,800
13 Feb 12	25.34000 -0.16	26.00	25.21	26.00	10,503,600
10 Feb 12	25.50000 -0.24	25.52	25.25	25.48	9,819,000
09 Feb 12	25.74000 -0.01	26.22	25.50	25.96	7,440,000
08 Feb 12	25.75000 -0.47	26.42	25.58	26.31	17,524,300
07 Feb 12	26.22000 -0.48	26.62	26.15	26.62	10,764,100
06 Feb 12	26.70000 +0.52	26.83	25.95	26.47	17,264,100
03 Feb 12	26.18000 +1.87	26.44	24.79	25.00	25,528,100
02 Feb 12	24.31000 -0.06	24.69	24.30	24.65	6,670,900
01 Feb 12	24.37000 +0.35	24.58	24.07	24.33	13,337,500
31 Jan 12	24.02000 -0.21	24.59	23.95	24.53	9,190,800
30 Jan 12	24.23000 -0.14	24.57	23.95	24.06	6,319,800
27 Jan 12	24.37000 -0.35	24.54	23.33	23.80	14,784,100
26 Jan 12	24.72000 -0.20	25.50	24.60	25.10	11,585,300
25 Jan 12	24.92000 +0.13	25.01	24.38	24.89	13,441,000
24 Jan 12	24.79000 -0.13	24.93	24.50	24.84	8,350,000
23 Jan 12	24.92000 -0.08	25.25	24.79	25.14	8,923,500
20 Jan 12	25.00000 +0.18	25.11	24.84	24.93	9,896,400
19 Jan 12	24.82000 +0.31	24.98	24.45	24.69	15,222,800
18 Jan 12	24.51000 +0.31	24.58	24.02	24.27	8,919,200
17 Jan 12	24.20000 -0.09	24.68	24.17	24.60	9,385,800
13 Jan 12	24.29000 -0.38	24.65	23.91	24.27	12,963,100
12 Jan 12	24.67000 +0.20	24.82	23.76	24.35	16,750,800
11 Jan 12	24.47000 +1.23	24.64	23.34	23.37	21,947,000
10 Jan 12	23.24000 +0.40	23.40	22.77	23.22	13,538,300
09 Jan 12	22.84000 -0.08	23.43	22.70	23.20	12,084,500
06 Jan 12	22.92000 +0.75	23.03	22.24	22.26	18,234,500
05 Jan 12	22.17000 +1.02	22.29	20.96	21.10	17,880,600
04 Jan 12	21.15000 +0.10	21.37	20.75	21.05	7,856,700
03 Jan 12	21.05000 +0.78	21.18	20.75	20.83	9,321,300
30 Dec 11	20.27000 +0.06	20.37	20.05	20.12	6,971,400
29 Dec 11	20.21000 +0.35	20.25	19.71	19.85	6,891,400
28 Dec 11	19.86000 -0.23	20.13	19.76	20.08	7,116,200
27 Dec 11	20.09000 -0.41	20.43	20.08	20.43	5,866,200
23 Dec 11	20.50000 -0.20	20.89	20.45	20.81	6,480,600
22 Dec 11	20.70000 +0.38	20.85	20.17	20.25	7,287,200
21 Dec 11	20.32000 +0.63	20.43	19.58	19.74	13,054,600
20 Dec 11	19.69000 +0.64	19.90	19.35	19.42	13,952,500
19 Dec 11	19.05000 -1.10	20.23	19.00	20.12	15,608,900
16 Dec 11	20.15000 +0.05	20.52	19.97	20.16	9,109,900
15 Dec 11	20.10000 +0.63	20.22	19.51	19.76	10,152,400
14 Dec 11	19.47000 -0.64	20.01	19.42	19.95	15,053,700
13 Dec 11	20.11000 -0.69	21.00	19.95	20.96	12,647,100
12 Dec 11	20.80000 -0.35	20.90	20.56	20.66	6,281,600
09 Dec 11	21.15000 +0.17	21.40	21.06	21.09	6,491,100
08 Dec 11	20.98000 -0.96	21.76	20.85	21.76	11,508,500
07 Dec 11	21.94000 +0.26	22.11	21.48	21.62	9,194,700
06 Dec 11	21.68000 +0.09	21.88	21.28	21.60	10,668,900
05 Dec 11	21.59000 +0.31	21.99	21.43	21.52	9,808,700
02 Dec 11	21.28000 +0.32	21.73	21.13	21.35	9,781,200
01 Dec 11	20.96000 -0.33	21.77	20.93	21.24	12,128,500
30 Nov 11	21.29000 +0.98	21.31	20.94	21.02	11,147,700
29 Nov 11	20.31000 -0.43	20.85	20.30	20.73	7,665,000
28 Nov 11	20.74000 +0.40	21.43	20.65	20.95	8,959,100
25 Nov 11	20.34000 +0.10	20.71	20.21	20.22	2,757,600
23 Nov 11	20.24000 -0.49	20.69	20.06	20.48	9,594,500
22 Nov 11	20.73000 -0.32	21.12	20.70	20.92	7,288,600
21 Nov 11	21.05000 -0.63	21.18	20.54	21.10	11,757,900
18 Nov 11	21.68000 -0.11	22.18	21.62	22.01	6,592,500
17 Nov 11	21.79000 -0.86	22.75	21.56	22.72	12,692,700
16 Nov 11	22.65000 -0.70	23.35	22.62	23.24	9,297,200
15 Nov 11	23.35000 +0.36	23.53	22.60	22.81	13,867,200
14 Nov 11	22.99000 +0.48	23.29	22.51	22.56	13,433,300
11 Nov 11	22.51000 -0.19	23.10	22.22	22.95	15,438,300
10 Nov 11	22.70000 +0.39	22.85	21.93	22.44	15,866,600
09 Nov 11	22.31000 -2.73	23.57	22.15	23.07	32,911,600
08 Nov 11	25.04000 +1.03	25.17	23.98	24.20	19,891,800
07 Nov 11	24.01000 +0.40	24.15	23.52	23.93	9,802,800
04 Nov 11	23.61000 -0.42	23.92	23.31	23.89	9,452,000
03 Nov 11	24.03000 +0.83	24.11	22.76	23.82	19,953,000
02 Nov 11	23.20000 -0.13	23.73	22.92	23.70	14,355,800
01 Nov 11	23.33000 -2.52	24.90	23.25	24.82	25,365,200
31 Oct 11	25.85000 -0.60	26.16	25.61	25.92	8,853,600
28 Oct 11	26.45000 +0.39	26.55	26.00	26.22	10,718,700
27 Oct 11	26.06000 +1.07	26.47	25.20	25.87	18,428,600
26 Oct 11	24.99000 +0.13	25.28	24.69	25.02	17,497,500
25 Oct 11	24.86000 -0.12	25.19	24.16	24.86	11,384,500
24 Oct 11	24.98000 +0.63	25.24	24.25	24.28	13,534,100
21 Oct 11	24.35000 +1.39	24.38	23.20	23.40	12,352,500
20 Oct 11	22.96000 -0.13	23.18	22.51	23.02	9,488,400
19 Oct 11	23.09000 -0.45	23.55	22.96	23.52	7,600,700
18 Oct 11	23.54000 +0.36	23.87	22.77	23.19	14,135,700
17 Oct 11	23.18000 -0.98	24.19	23.15	24.17	8,633,400
14 Oct 11	24.16000 +1.01	24.16	23.36	23.68	14,753,200
13 Oct 11	23.15000 -0.26	23.38	22.50	23.38	9,858,600
12 Oct 11	23.41000 +0.91	23.97	22.86	22.94	17,303,900
11 Oct 11	22.50000 -0.12	22.69	22.28	22.43	10,258,300
10 Oct 11	22.62000 +0.61	22.97	22.36	22.51	11,291,700
07 Oct 11	22.01000 -0.34	22.93	21.82	22.58	14,476,800
06 Oct 11	22.35000 +0.08	22.60	21.75	22.30	13,553,000
05 Oct 11	22.27000 +0.85	22.29	20.76	21.33	17,155,800
04 Oct 11	21.42000 +1.69	21.46	19.05	19.45	23,800,000
03 Oct 11	19.73000 -0.45	20.90	19.65	20.13	13,950,700
30 Sep 11	20.18000 -0.58	20.50	20.10	20.44	10,151,100
29 Sep 11	20.76000 +0.35	20.97	20.11	20.72	10,781,000
28 Sep 11	20.41000 -0.78	21.44	20.37	21.20	10,120,900
27 Sep 11	21.19000 +0.11	21.83	21.08	21.60	11,170,900
26 Sep 11	21.08000 +0.08	21.44	20.53	21.32	8,503,500
23 Sep 11	21.00000 +0.76	21.28	19.77	19.77	13,722,000
22 Sep 11	20.24000 -1.04	20.99	20.04	20.59	17,284,200
21 Sep 11	21.28000 -1.15	22.70	21.22	22.39	9,850,700
20 Sep 11	22.43000 -0.62	23.10	22.42	23.05	9,507,100
19 Sep 11	23.05000 +0.44	23.17	22.05	22.15	14,082,400
16 Sep 11	22.61000 -0.09	22.77	22.34	22.68	7,932,400
15 Sep 11	22.70000 +0.52	22.79	22.15	22.59	8,039,200
14 Sep 11	22.18000 +0.18	22.49	21.62	22.22	11,623,100
13 Sep 11	22.00000 +0.13	22.33	21.50	21.87	11,189,600
12 Sep 11	21.87000 +0.11	21.95	21.00	21.38	9,325,700
09 Sep 11	21.76000 -0.72	22.45	21.47	22.36	11,920,600
08 Sep 11	22.48000 -0.38	23.13	22.24	22.79	11,782,500
07 Sep 11	22.86000 +1.42	23.04	21.82	21.82	13,412,200
06 Sep 11	21.44000 -0.63	21.58	20.88	21.36	14,282,500
02 Sep 11	22.07000 -0.96	22.55	21.73	22.41	14,086,700
01 Sep 11	23.03000 -1.00	24.25	22.91	24.09	16,926,200
31 Aug 11	24.03000 +0.45	24.49	23.83	23.87	12,329,600
30 Aug 11	23.58000 -0.21	23.74	23.05	23.46	8,142,900
29 Aug 11	23.79000 +0.92	23.96	23.27	23.30	10,642,100
26 Aug 11	22.87000 +0.57	23.08	21.80	22.20	10,278,000
25 Aug 11	22.30000 -0.07	22.74	22.10	22.49	11,099,900
24 Aug 11	22.37000 +0.31	22.39	21.57	21.89	14,527,400
23 Aug 11	22.06000 +0.35	22.06	21.21	21.78	20,007,100
22 Aug 11	21.71000 -0.45	22.72	21.18	22.54	27,158,700
19 Aug 11	22.16000 -1.44	23.44	21.71	23.25	34,432,900
18 Aug 11	23.60000 -1.34	24.08	23.27	23.99	15,853,700
17 Aug 11	24.94000 -0.89	26.09	24.90	26.00	12,062,000
16 Aug 11	25.83000 -0.59	26.69	25.69	26.22	10,145,500
15 Aug 11	26.42000 +0.67	26.54	25.79	26.03	12,994,800
12 Aug 11	25.75000 -0.06	26.50	25.49	26.30	18,861,500
11 Aug 11	25.81000 +1.89	26.17	24.11	24.11	25,179,600
10 Aug 11	23.92000 -1.62	25.00	23.83	24.66	20,642,400
09 Aug 11	25.54000 +0.97	25.56	24.00	25.09	26,704,600
08 Aug 11	24.57000 -1.74	25.35	23.79	24.61	32,608,700
05 Aug 11	26.31000 +0.32	26.46	24.49	26.07	34,926,100
04 Aug 11	25.99000 -1.18	27.20	25.71	27.16	38,839,500
03 Aug 11	27.17000 +0.12	27.17	26.13	27.03	15,790,400
02 Aug 11	27.05000 -1.02	28.09	27.02	27.75	18,222,000
01 Aug 11	28.07000 +0.39	28.88	27.70	28.88	12,825,600
29 Jul 11	27.68000 -0.42	28.10	27.31	27.62	12,182,900
28 Jul 11	28.10000 -0.04	28.90	28.02	28.22	11,029,000
27 Jul 11	28.14000 -0.95	29.00	28.03	28.90	14,552,900
26 Jul 11	29.09000 -0.41	29.70	28.96	29.67	9,268,400
25 Jul 11	29.50000 -0.60	29.84	29.39	29.53	8,690,700
22 Jul 11	30.10000 +0.14	30.29	29.88	29.97	7,820,100
21 Jul 11	29.96000 +0.72	30.02	29.16	29.39	12,231,600
20 Jul 11	29.24000 -0.09	29.48	29.05	29.45	6,997,900
19 Jul 11	29.33000 +0.23	29.49	28.76	29.20	10,283,400
18 Jul 11	29.10000 -0.66	29.65	28.62	29.57	13,850,000
15 Jul 11	29.76000 -0.34	30.62	29.51	30.39	10,400,000
14 Jul 11	30.10000 -0.65	30.97	30.03	30.85	10,800,200
13 Jul 11	30.75000 +0.07	31.30	30.61	30.87	8,093,200
12 Jul 11	30.68000 -0.07	30.94	30.02	30.24	10,536,600
11 Jul 11	30.75000 -0.83	31.20	30.55	30.98	8,376,600
08 Jul 11	31.58000 -0.22	31.70	31.16	31.25	9,872,100
07 Jul 11	31.80000 +0.61	32.08	31.65	31.79	13,339,400
06 Jul 11	31.19000 +0.33	31.68	31.09	31.37	14,223,700
05 Jul 11	30.86000 +0.28	31.36	30.58	30.87	8,836,900
01 Jul 11	30.58000 +0.22	30.86	29.92	30.35	18,098,400
30 Jun 11	30.36000 +0.06	30.56	30.22	30.30	18,645,700
29 Jun 11	30.30000 -0.20	30.79	30.25	30.79	12,716,100
28 Jun 11	30.50000 +0.24	30.79	30.18	30.21	12,698,300
27 Jun 11	30.26000 +0.34	30.46	29.60	29.79	15,348,000
24 Jun 11	29.92000 -0.22	30.30	29.66	30.15	50,062,300
23 Jun 11	30.14000 +0.17	30.20	29.32	29.53	13,780,400
22 Jun 11	29.97000 +0.38	30.18	29.50	29.62	15,520,300
21 Jun 11	29.59000 +0.07	30.00	29.43	29.51	12,648,300
20 Jun 11	29.52000 +0.52	29.59	28.77	28.87	9,038,000
17 Jun 11	29.00000 +0.41	29.06	28.57	28.73	16,732,300
16 Jun 11	28.59000 -0.36	28.99	28.17	28.70	14,079,400
15 Jun 11	28.95000 -0.16	29.11	28.64	28.77	11,669,900
14 Jun 11	29.11000 +0.52	29.49	28.86	28.92	10,948,400
13 Jun 11	28.59000 -0.26	29.08	28.29	28.90	9,791,900
10 Jun 11	28.85000 -0.60	29.30	28.65	29.30	11,734,000
09 Jun 11	29.45000 +0.59	29.58	28.91	29.20	13,593,600
08 Jun 11	28.86000 +0.08	29.34	28.40	28.52	16,534,000
07 Jun 11	28.78000 +0.22	29.04	28.39	28.89	15,237,900
06 Jun 11	28.56000 -0.56	29.41	28.55	29.02	13,416,100
03 Jun 11	29.12000 -0.48	29.56	28.90	29.28	21,968,400
02 Jun 11	29.60000 -0.63	30.56	29.40	30.33	22,440,900
01 Jun 11	30.23000 -1.58	31.70	30.15	31.70	19,134,400
31 May 11	31.81000 +0.53	31.87	31.13	31.44	22,938,900
27 May 11	31.28000 +0.60	31.48	30.59	30.77	9,114,200
26 May 11	30.68000 -0.59	31.10	30.52	31.08	12,244,400
25 May 11	31.27000 +0.44	31.38	30.50	30.56	14,390,800
24 May 11	30.83000 -0.13	31.20	30.50	31.13	8,779,100
23 May 11	30.96000 -0.22	31.16	30.50	30.68	8,971,700
20 May 11	31.18000 -0.29	31.50	31.10	31.36	7,224,100
19 May 11	31.47000 -0.05	31.79	31.31	31.53	9,575,300
18 May 11	31.52000 +0.42	31.62	31.00	31.07	9,949,400
17 May 11	31.10000 +0.00	31.38	30.83	31.06	11,191,200
16 May 11	31.10000 +0.03	31.50	31.08	31.25	7,291,700
13 May 11	31.07000 -0.35	31.54	30.85	31.46	10,837,200
12 May 11	31.42000 +0.12	31.60	30.93	31.07	14,128,200
11 May 11	31.30000 -0.31	31.86	31.11	31.57	9,073,300
10 May 11	31.61000 +0.22	31.64	31.33	31.47	7,841,900
09 May 11	31.39000 -0.52	32.06	31.36	31.74	10,716,400
06 May 11	31.91000 -0.11	32.60	31.84	32.50	12,801,800
05 May 11	32.02000 -1.02	32.68	31.49	32.06	26,623,400
04 May 11	33.04000 +0.05	33.47	32.71	33.16	20,492,000
03 May 11	32.99000 +0.81	33.20	32.36	32.38	29,894,800
02 May 11	32.18000 +0.09	32.50	31.92	32.41	11,014,500
29 Apr 11	32.09000 +0.18	32.58	31.91	31.99	13,774,600
28 Apr 11	31.91000 +0.13	32.10	31.48	31.76	15,810,100
27 Apr 11	31.78000 +0.51	31.79	31.28	31.47	14,945,600
26 Apr 11	31.27000 +0.13	31.51	30.96	31.39	15,700,000
25 Apr 11	31.14000 +0.19	31.19	30.32	31.00	15,442,500
21 Apr 11	30.95000 +1.02	31.00	30.01	30.05	18,920,800
20 Apr 11	29.93000 +0.34	30.38	29.42	29.76	22,038,100
19 Apr 11	29.59000 -0.38	29.91	29.17	29.81	19,914,800
18 Apr 11	29.97000 -0.27	30.34	29.90	30.06	12,745,600
15 Apr 11	30.24000 -0.34	30.72	30.18	30.59	9,882,800
14 Apr 11	30.58000 -0.28	30.86	30.35	30.65	9,044,800
13 Apr 11	30.86000 -0.29	31.32	30.59	31.23	13,781,100
12 Apr 11	31.15000 +0.38	31.34	30.10	30.40	19,648,600
11 Apr 11	30.77000 -0.75	31.45	30.55	31.34	15,179,100
08 Apr 11	31.52000 -0.79	32.75	31.33	32.40	16,057,700
07 Apr 11	32.31000 -0.56	32.84	32.07	32.84	11,242,400
06 Apr 11	32.87000 +0.00	33.28	32.52	33.00	8,160,100
05 Apr 11	32.87000 +0.48	32.87	32.10	32.32	10,106,900
04 Apr 11	32.39000 -0.02	32.72	32.20	32.50	12,331,400
01 Apr 11	32.41000 +1.38	32.63	30.84	31.39	29,883,100
31 Mar 11	31.03000 -0.52	31.55	31.00	31.40	8,976,600
30 Mar 11	31.55000 +0.45	31.64	31.04	31.16	7,657,000
29 Mar 11	31.10000 +0.25	31.17	30.68	30.93	9,756,700
28 Mar 11	30.85000 -0.62	31.58	30.85	31.58	10,302,600
25 Mar 11	31.47000 +0.08	31.70	31.09	31.49	15,242,300
24 Mar 11	31.39000 +0.23	31.60	31.24	31.32	15,743,100
23 Mar 11	31.16000 +0.42	31.28	30.20	30.60	23,016,000
22 Mar 11	30.74000 -0.54	31.35	30.51	31.28	16,982,100
21 Mar 11	31.28000 -0.57	32.30	31.23	32.24	13,196,500
18 Mar 11	31.85000 +0.41	31.95	31.42	31.74	9,861,200
17 Mar 11	31.44000 -0.34	32.39	31.33	32.18	11,025,600
16 Mar 11	31.78000 -0.57	32.53	31.40	32.42	14,148,900
15 Mar 11	32.35000 +0.76	32.49	30.65	30.98	21,471,300
14 Mar 11	31.59000 -0.34	32.30	31.43	32.14	9,976,500
11 Mar 11	31.93000 +0.51	32.06	31.24	31.25	14,024,000
10 Mar 11	31.42000 -0.83	31.78	30.95	31.47	38,333,600
09 Mar 11	32.25000 -0.47	32.76	32.10	32.74	11,225,600
08 Mar 11	32.72000 +1.02	32.82	31.69	31.74	14,509,400
07 Mar 11	31.70000 -0.69	32.50	31.52	32.35	15,077,100
04 Mar 11	32.39000 -0.64	33.08	32.01	33.07	24,240,900
03 Mar 11	33.03000 +0.15	33.17	32.65	33.03	17,614,800
02 Mar 11	32.88000 -0.07	33.17	32.59	32.90	14,306,700
01 Mar 11	32.95000 -0.58	33.75	32.43	33.69	27,321,600
28 Feb 11	33.53000 +0.28	33.74	32.86	33.49	15,886,400
25 Feb 11	33.25000 +0.23	34.20	33.05	33.67	29,017,800
24 Feb 11	33.02000 -1.57	35.00	32.05	34.90	63,562,800
23 Feb 11	34.59000 -1.18	35.94	33.80	35.85	28,192,500
22 Feb 11	35.77000 -0.74	36.15	35.45	35.86	13,937,400
18 Feb 11	36.51000 +0.14	36.76	36.38	36.42	6,815,800
17 Feb 11	36.37000 -0.38	36.70	36.30	36.55	7,463,000
16 Feb 11	36.75000 +0.64	36.84	36.02	36.11	8,680,900
15 Feb 11	36.11000 -0.18	36.41	35.80	36.19	10,336,500
14 Feb 11	36.29000 -0.16	36.56	35.47	36.55	7,121,200
11 Feb 11	36.45000 +0.57	36.57	35.55	35.76	13,508,300
10 Feb 11	35.88000 -0.53	36.64	35.52	36.17	11,542,400
09 Feb 11	36.41000 -0.48	36.91	36.28	36.82	6,399,300
08 Feb 11	36.89000 +0.19	37.05	36.40	36.97	6,243,000
07 Feb 11	36.70000 +0.11	37.09	36.61	36.95	7,328,800
04 Feb 11	36.59000 +0.53	36.73	35.89	36.25	11,115,000
03 Feb 11	36.06000 +0.38	36.06	35.13	35.97	19,350,000
02 Feb 11	35.68000 -0.77	36.56	35.58	36.46	17,434,700
01 Feb 11	36.45000 -0.04	37.23	36.13	36.93	28,091,600
31 Jan 11	36.49000 -0.11	37.05	35.89	36.89	13,954,800
28 Jan 11	36.60000 -2.07	38.02	36.01	38.00	37,134,600
27 Jan 11	38.67000 +0.78	38.95	38.03	38.20	13,950,000
26 Jan 11	37.89000 -0.51	38.91	37.86	38.75	11,534,600
25 Jan 11	38.40000 +0.76	38.49	37.71	37.85	12,318,700
24 Jan 11	37.64000 +0.40	37.86	37.03	37.71	12,202,800
21 Jan 11	37.24000 +0.06	37.85	36.82	37.33	9,548,500
20 Jan 11	37.18000 -0.22	37.29	36.27	37.11	15,844,900
19 Jan 11	37.40000 -0.63	37.93	37.26	37.78	12,667,700
18 Jan 11	38.03000 -0.17	38.33	37.32	38.05	8,918,200
14 Jan 11	38.20000 -0.07	38.47	38.04	38.18	5,894,200
13 Jan 11	38.27000 -0.35	38.71	38.11	38.66	11,358,300
12 Jan 11	38.62000 -0.13	39.37	38.37	38.95	16,773,900
11 Jan 11	38.75000 +0.19	39.43	38.51	38.66	14,856,500
10 Jan 11	38.56000 -0.42	39.36	38.44	39.34	18,341,600
07 Jan 11	38.98000 +0.08	39.33	38.51	38.84	19,901,100
06 Jan 11	38.90000 +0.83	39.48	38.07	38.24	38,556,900
05 Jan 11	38.07000 +0.17	38.30	37.47	37.47	22,503,900
04 Jan 11	37.90000 +0.84	37.99	36.68	37.10	32,363,400
03 Jan 11	37.06000 +0.20	38.00	37.03	37.32	24,874,900
31 Dec 10	36.86000 +0.04	36.96	36.57	36.84	6,163,900
30 Dec 10	36.82000 +0.80	36.98	36.02	36.10	16,980,800
29 Dec 10	36.02000 +0.70	36.30	35.25	35.47	20,960,800
28 Dec 10	35.32000 +0.72	35.67	35.07	35.38	23,489,000
27 Dec 10	34.60000 -0.21	34.89	34.19	34.41	7,368,300
23 Dec 10	34.81000 -0.11	35.52	34.62	34.67	20,529,200
22 Dec 10	34.92000 +1.07	34.95	33.53	33.72	20,935,100
21 Dec 10	33.85000 +0.09	33.94	33.72	33.86	9,012,400
20 Dec 10	33.76000 -0.24	34.05	33.74	33.91	12,476,400
17 Dec 10	34.00000 +0.39	34.00	33.19	33.53	35,681,600
16 Dec 10	33.61000 +0.00	33.86	33.56	33.57	9,885,700
15 Dec 10	33.61000 -0.28	34.01	33.61	33.81	10,182,700
14 Dec 10	33.89000 +0.09	33.92	33.45	33.73	15,165,600
13 Dec 10	33.80000 -0.01	34.05	33.70	33.96	11,029,300
10 Dec 10	33.81000 +0.07	33.99	33.53	33.85	11,741,700
09 Dec 10	33.74000 -0.71	34.43	33.62	34.36	18,402,200
08 Dec 10	34.45000 -0.23	34.73	34.33	34.61	12,603,900
07 Dec 10	34.68000 +0.20	34.89	34.46	34.75	20,823,000
06 Dec 10	34.48000 -0.07	34.78	34.41	34.48	11,676,500
03 Dec 10	34.55000 -0.13	34.60	33.97	34.55	19,395,200
02 Dec 10	34.68000 -0.10	34.98	34.51	34.92	23,196,100
01 Dec 10	34.78000 +0.58	34.95	34.42	34.65	34,633,200
30 Nov 10	34.20000 +0.40	34.25	33.36	33.53	57,476,900
29 Nov 10	33.80000 +0.00	33.81	33.07	33.80	27,776,900
26 Nov 10	33.80000 +0.32	33.81	33.21	33.41	12,301,200
24 Nov 10	33.48000 +0.23	33.80	33.22	33.73	26,138,000
23 Nov 10	33.25000 -0.83	33.99	33.19	33.95	31,170,200
22 Nov 10	34.08000 -0.18	34.48	33.81	34.20	36,650,600
19 Nov 10	34.26000 +0.07	34.50	33.11	34.15	107,842,000
18 Nov 10	34.19000 +0.00	35.99	33.89	35.00	457,044,288