FUNDMANAGER.co.uk

Walmart Inc

Date	Closing Price $	Daily High $	Daily Low $	Daily Open $	Volume
20 Oct 26	117.85000 -0.85	120.50	117.47	120.40	21,741,968
19 Oct 26	118.70000 -0.11	119.28	118.05	118.41	16,184,913
16 Oct 26	118.81000 +0.94	119.48	118.07	118.07	20,529,088
15 Oct 26	117.87000 +1.71	121.38	117.75	120.00	31,927,406
14 Oct 26	116.16000 +3.88	116.24	113.38	113.74	25,700,276
13 Oct 26	112.28000 -0.80	114.82	112.21	114.21	17,210,962
12 Oct 26	113.08000 +1.73	113.14	111.31	111.50	13,683,082
09 Oct 26	111.35000 +0.79	111.51	109.93	110.00	11,817,155
08 Oct 26	110.56000 +2.40	111.13	108.44	108.60	23,606,600
07 Oct 26	108.16000 +0.96	108.80	107.40	107.54	15,921,980
06 Oct 26	107.20000 +2.13	107.55	104.50	104.50	21,654,298
05 Oct 26	105.07000 +0.81	105.10	103.39	103.84	16,222,832
02 Oct 26	104.26000 +0.00	105.14	103.81	104.94	22,921,524
01 Oct 26	104.26000 +0.34	105.10	103.58	104.38	19,640,014
30 Sep 26	103.92000 -2.88	107.03	103.92	106.97	27,631,228
29 Sep 26	106.80000 -1.93	107.90	105.35	107.75	24,663,864
28 Sep 26	108.73000 +0.75	109.42	107.27	107.90	16,770,727
25 Sep 26	107.98000 +0.39	108.15	106.44	107.08	19,618,276
24 Sep 26	107.59000 -2.94	111.17	107.51	111.17	26,173,956
23 Sep 26	110.53000 +0.41	111.23	109.49	110.21	22,770,768
22 Sep 26	110.12000 +2.68	110.19	107.61	108.12	19,372,764
21 Sep 26	107.44000 +0.71	107.76	106.08	106.16	22,569,756
18 Sep 26	106.73000 -0.06	107.71	106.17	106.24	43,751,504
17 Sep 26	106.79000 -0.71	107.80	106.15	107.80	19,123,544
16 Sep 26	107.50000 -0.59	108.68	107.45	108.32	15,095,335
15 Sep 26	108.09000 -0.99	109.24	107.86	108.61	18,975,916
14 Sep 26	109.08000 +1.93	109.74	108.00	108.08	22,971,740
11 Sep 26	107.15000 +1.42	107.21	105.71	106.20	16,648,681
10 Sep 26	105.73000 -0.10	107.15	105.59	106.17	16,386,238
09 Sep 26	105.83000 -0.22	106.14	105.16	105.69	15,323,621
08 Sep 26	106.05000 -1.09	106.90	105.66	106.78	22,664,816
04 Sep 26	107.14000 -1.28	109.23	106.93	108.20	20,540,472
03 Sep 26	108.42000 +2.33	109.35	106.02	106.42	25,541,208
02 Sep 26	106.09000 +0.17	106.78	105.46	105.97	25,181,796
01 Sep 26	105.92000 +1.05	106.64	104.66	105.11	22,074,574
31 Aug 26	104.87000 +1.78	104.99	102.84	103.08	34,188,732
28 Aug 26	103.09000 +0.46	103.39	102.50	103.09	19,420,840
27 Aug 26	102.63000 -1.71	103.75	102.27	103.61	29,816,560
26 Aug 26	104.34000 -1.04	106.09	104.07	105.51	28,031,572
25 Aug 26	105.38000 -1.11	106.07	104.40	105.58	26,478,914
24 Aug 26	106.49000 +2.79	106.60	104.00	104.14	33,483,488
21 Aug 26	103.70000 -0.14	104.28	102.15	103.68	44,292,392
20 Aug 26	103.84000 -10.46	107.00	102.85	106.38	83,245,792
19 Aug 26	114.30000 -0.90	116.87	113.99	115.19	34,017,768
18 Aug 26	115.20000 +0.87	116.31	114.48	116.30	20,632,472
17 Aug 26	114.33000 -0.94	115.18	113.92	114.33	18,099,138
14 Aug 26	115.27000 -0.45	116.45	114.64	115.65	14,077,894
13 Aug 26	115.72000 -0.29	116.32	114.81	116.17	16,793,352
12 Aug 26	116.01000 +2.75	116.04	112.28	112.36	21,965,946
11 Aug 26	113.26000 +0.60	113.34	112.19	112.44	16,851,164
10 Aug 26	112.66000 +0.81	112.70	110.76	111.07	18,985,634
07 Aug 26	111.85000 -0.22	112.29	110.50	110.61	18,725,040
06 Aug 26	112.07000 -0.27	114.56	111.04	114.07	21,527,498
05 Aug 26	112.34000 +0.79	113.15	111.36	112.45	19,494,128
04 Aug 26	111.55000 +0.84	111.68	108.56	109.00	29,264,116
03 Aug 26	110.71000 -0.49	113.29	110.15	113.10	23,794,528
31 Jul 26	111.20000 +0.10	111.91	109.89	110.52	22,647,204
30 Jul 26	111.10000 -3.12	113.03	110.43	111.61	28,254,712
29 Jul 26	114.22000 +1.12	114.69	112.45	113.23	23,268,960
28 Jul 26	113.10000 +1.36	116.03	112.83	113.96	24,815,724
27 Jul 26	111.74000 +2.27	112.51	109.89	109.92	18,954,126
24 Jul 26	109.47000 +1.07	109.60	108.01	108.12	18,178,320
23 Jul 26	108.40000 -0.93	108.56	106.79	107.50	21,487,928
22 Jul 26	109.33000 -1.06	110.00	108.72	109.53	23,450,594
21 Jul 26	110.39000 -1.81	111.80	109.89	111.51	22,335,644
20 Jul 26	112.20000 -2.04	114.40	112.14	113.96	17,712,236
17 Jul 26	114.24000 -0.71	118.09	113.60	116.96	28,159,760
16 Jul 26	114.95000 +2.42	115.58	113.56	113.76	20,538,352
15 Jul 26	112.53000 -1.17	114.73	112.07	113.25	16,329,553
14 Jul 26	113.70000 -1.08	115.88	113.50	115.08	14,637,790
13 Jul 26	114.78000 +0.88	115.54	114.01	114.72	16,965,908
10 Jul 26	113.90000 +1.69	114.16	111.93	111.95	12,298,597
09 Jul 26	112.21000 -0.89	112.76	111.04	111.24	19,309,976
08 Jul 26	113.10000 +1.56	113.86	111.81	113.15	18,317,974
07 Jul 26	111.54000 +0.89	113.50	111.30	112.97	19,351,206
06 Jul 26	110.65000 -1.19	112.37	109.37	111.40	28,824,400
02 Jul 26	111.84000 +3.02	112.45	109.16	109.33	28,211,888
01 Jul 26	108.82000 -4.44	110.71	107.25	110.13	40,233,984
30 Jun 26	113.26000 -1.34	114.61	112.93	113.97	22,301,034
29 Jun 26	114.60000 -1.09	116.80	114.20	116.47	20,208,944
26 Jun 26	115.69000 -0.09	117.88	115.09	117.29	35,856,104
25 Jun 26	115.78000 -3.22	118.58	115.38	117.47	20,123,568
24 Jun 26	119.00000 -0.42	120.40	118.93	119.56	20,111,548
23 Jun 26	119.42000 +2.24	120.25	116.34	119.71	23,392,612
22 Jun 26	117.18000 +0.00	118.40	116.94	116.96	16,976,060
18 Jun 26	117.18000 -0.95	118.48	116.79	118.20	36,015,896
17 Jun 26	118.13000 -2.90	121.01	117.45	119.58	21,645,500
16 Jun 26	121.03000 +0.21	122.94	119.88	121.14	23,041,784
15 Jun 26	120.82000 -0.22	121.49	118.58	119.74	20,722,462
12 Jun 26	121.04000 +0.54	121.61	119.53	120.59	14,770,841
11 Jun 26	120.50000 -0.09	121.86	119.46	120.57	22,172,320
10 Jun 26	120.59000 +1.71	120.82	117.53	119.71	22,270,624
09 Jun 26	118.88000 -0.95	120.50	118.00	120.38	23,555,376
08 Jun 26	119.83000 +0.95	120.18	118.15	118.25	19,347,784
05 Jun 26	118.88000 +1.14	120.89	118.10	118.35	36,428,392
04 Jun 26	117.74000 +0.85	119.94	117.29	119.89	22,426,004
03 Jun 26	116.89000 +3.83	117.29	112.96	113.10	29,882,328
02 Jun 26	113.06000 -1.54	114.57	112.73	113.87	24,935,374
01 Jun 26	114.60000 -1.15	115.98	113.56	114.72	25,463,474
29 May 26	115.75000 -3.15	119.08	114.71	118.11	42,001,660
28 May 26	118.90000 +0.36	119.17	117.33	118.96	21,435,196
27 May 26	118.54000 -0.03	119.43	118.04	118.33	22,009,460
26 May 26	118.57000 -1.70	121.05	117.92	120.68	28,645,106
22 May 26	120.27000 -1.07	121.95	118.91	121.34	30,260,760
21 May 26	121.34000 -9.51	125.80	120.39	124.41	52,534,724
20 May 26	130.85001 -3.35	133.65	130.33	132.90	28,130,830
19 May 26	134.20000 +0.86	135.15	132.06	132.94	16,935,712
18 May 26	133.34000 +1.89	133.47	131.13	131.52	17,085,352
15 May 26	131.45000 -1.01	133.95	130.79	133.69	24,808,300
14 May 26	132.46001 +0.99	132.78	130.86	131.35	13,720,462
13 May 26	131.47000 +1.12	132.53	128.77	129.19	13,455,040
12 May 26	130.35001 +2.76	131.12	127.72	128.07	17,799,512
11 May 26	127.59000 -2.84	130.60	126.38	130.18	18,342,100
08 May 26	130.42999 +0.23	131.41	130.25	130.32	14,932,833
07 May 26	130.20000 +0.12	130.60	128.66	129.90	14,890,451
06 May 26	130.08000 -0.71	131.15	129.53	130.86	16,288,162
05 May 26	130.78999 +0.46	131.73	130.30	130.51	10,524,457
04 May 26	130.33000 -1.27	131.75	129.68	130.41	10,288,429
01 May 26	131.60001 -0.33	133.37	130.98	131.91	10,465,064
30 Apr 26	131.92999 +3.92	132.43	127.95	128.02	19,779,264
29 Apr 26	128.00999 +0.42	128.08	125.91	126.68	16,462,997
28 Apr 26	127.59000 +0.00	129.77	126.78	129.34	16,311,188
27 Apr 26	127.59000 -2.33	129.81	127.39	129.62	17,010,552
24 Apr 26	129.92000 -2.11	132.12	129.28	131.94	15,935,890
23 Apr 26	132.03000 +2.05	132.46	130.49	130.57	16,317,787
22 Apr 26	129.98000 +0.38	130.45	128.84	130.00	17,612,810
21 Apr 26	129.60001 +1.68	129.77	127.48	127.83	17,312,386
20 Apr 26	127.92000 +0.42	129.47	127.32	127.87	18,933,584
17 Apr 26	127.50000 +2.68	127.57	123.37	124.57	24,690,860
16 Apr 26	124.82000 +0.06	125.94	123.96	124.33	18,266,978
15 Apr 26	124.76000 -0.29	125.07	123.18	124.63	17,001,400
14 Apr 26	125.05000 +0.48	125.20	122.54	123.15	15,295,275
13 Apr 26	124.57000 -2.20	126.30	123.95	126.29	14,468,651
10 Apr 26	126.77000 -2.36	128.93	126.22	128.71	13,893,956
09 Apr 26	129.13000 +1.87	129.69	126.82	127.08	13,818,837
08 Apr 26	127.26000 +4.77	127.30	121.33	122.28	20,151,968
07 Apr 26	122.49000 -4.30	126.36	121.79	126.19	15,833,114
06 Apr 26	126.79000 +1.00	126.98	125.37	125.81	10,839,792
02 Apr 26	125.79000 +1.05	125.90	124.15	125.15	11,869,064
01 Apr 26	124.74000 +0.46	125.23	123.13	123.80	17,039,652
31 Mar 26	124.28000 +0.78	125.00	122.84	123.43	21,162,320
30 Mar 26	123.50000 +0.61	125.26	123.14	123.71	20,221,324
27 Mar 26	122.89000 +0.71	124.27	121.82	122.03	16,516,464
26 Mar 26	122.18000 -0.88	123.80	121.79	123.61	16,389,323
25 Mar 26	123.06000 +1.01	123.49	121.78	122.81	16,590,757
24 Mar 26	122.05000 +1.33	124.11	120.49	120.63	17,213,852
23 Mar 26	120.72000 +1.70	121.13	119.04	120.48	22,103,176
20 Mar 26	119.02000 -2.07	121.30	118.02	120.63	57,341,008
19 Mar 26	121.09000 -0.89	122.75	119.27	122.40	17,807,292
18 Mar 26	121.98000 -3.10	124.61	121.83	124.33	19,682,882
17 Mar 26	125.08000 -0.91	127.19	124.86	126.65	19,848,356
16 Mar 26	125.99000 -0.53	126.98	124.83	126.76	20,463,184
13 Mar 26	126.52000 +1.19	126.68	124.97	125.39	15,129,439
12 Mar 26	125.33000 +1.84	125.39	122.28	122.29	21,693,564
11 Mar 26	123.49000 -1.63	125.49	123.05	125.31	18,176,460
10 Mar 26	125.12000 +0.78	126.10	123.35	124.21	18,754,420
09 Mar 26	124.34000 +0.54	124.50	122.50	123.69	19,247,502
06 Mar 26	123.80000 +0.49	124.18	121.62	122.50	21,553,048
05 Mar 26	123.31000 -4.50	125.68	121.65	125.38	28,541,558
04 Mar 26	127.81000 -0.10	128.17	126.24	127.11	16,396,675
03 Mar 26	127.91000 +0.81	128.37	125.67	126.52	16,427,237
02 Mar 26	127.10000 -0.85	128.75	127.05	127.46	17,033,188
27 Feb 26	127.95000 +3.53	128.60	125.14	125.51	29,160,688
26 Feb 26	124.42000 -1.33	127.33	123.94	125.98	18,569,630
25 Feb 26	125.75000 -1.00	127.40	125.42	126.61	17,274,886
24 Feb 26	126.75000 +0.94	128.04	124.91	125.90	19,900,020
23 Feb 26	125.81000 +2.82	126.80	122.96	123.52	25,266,734
20 Feb 26	122.99000 -1.88	123.48	121.05	123.00	34,912,068
19 Feb 26	124.87000 -1.75	130.10	124.40	128.50	42,881,428
18 Feb 26	126.62000 -2.23	128.87	125.77	128.13	36,293,388
17 Feb 26	128.85001 -5.04	134.69	128.16	133.11	34,602,272
13 Feb 26	133.89000 +0.25	134.65	131.75	132.70	24,131,180
12 Feb 26	133.64000 +4.87	134.49	129.31	129.38	33,334,656
11 Feb 26	128.77000 +2.07	129.74	126.63	126.68	19,221,060
10 Feb 26	126.70000 -2.32	129.34	126.39	128.94	19,772,242
09 Feb 26	129.02000 -2.16	131.79	128.09	131.42	26,334,558
06 Feb 26	131.17999 +4.24	131.70	127.05	127.29	25,731,248
05 Feb 26	126.94000 -1.06	129.60	126.56	128.58	30,396,360
04 Feb 26	128.00000 +0.29	129.41	127.09	128.13	27,436,810
03 Feb 26	127.71000 +3.65	128.16	123.65	123.65	31,947,488
02 Feb 26	124.06000 +4.92	124.20	119.05	119.50	26,947,430
30 Jan 26	119.14000 +1.73	119.41	116.60	116.90	21,577,706
29 Jan 26	117.41000 +0.84	117.65	116.07	116.45	16,328,588
28 Jan 26	116.57000 -0.37	117.46	115.86	116.64	16,291,781
27 Jan 26	116.94000 -0.70	117.63	115.48	117.50	22,946,460
26 Jan 26	117.64000 -0.09	118.85	117.39	117.81	19,490,946
23 Jan 26	117.73000 -0.10	118.61	117.14	118.17	20,806,906
22 Jan 26	117.83000 -1.53	119.52	117.65	119.29	24,519,580
21 Jan 26	119.36000 +0.65	120.49	117.54	118.07	34,689,320
20 Jan 26	118.71000 -0.99	121.62	117.61	120.89	45,070,140
16 Jan 26	119.70000 +0.50	120.60	116.90	118.67	413,448,512
15 Jan 26	119.20000 -0.84	120.87	118.73	119.98	34,420,532
14 Jan 26	120.04000 -0.32	121.24	119.03	120.19	32,755,612
13 Jan 26	120.36000 +2.39	120.51	117.73	117.89	31,003,484
12 Jan 26	117.97000 +3.44	118.84	116.41	117.50	49,038,648
09 Jan 26	114.53000 +1.46	115.46	112.25	112.25	21,902,860
08 Jan 26	113.07000 +0.35	113.47	109.81	111.29	24,036,680
07 Jan 26	112.72000 -1.62	114.73	112.10	114.18	23,291,004
06 Jan 26	114.34000 +1.63	114.79	111.99	112.40	19,829,364
05 Jan 26	112.71000 -0.05	113.73	112.15	112.82	19,165,924
02 Jan 26	112.76000 +1.35	112.79	111.12	111.43	14,306,560
31 Dec 25	111.41000 -0.51	112.25	111.32	111.73	10,661,046
30 Dec 25	111.92000 -0.61	112.69	111.83	111.89	11,698,180
29 Dec 25	112.53000 +0.79	112.78	111.57	111.59	12,495,516
26 Dec 25	111.74000 +0.13	111.97	111.36	111.72	8,890,275
24 Dec 25	111.61000 +0.71	111.71	110.55	110.90	8,876,534
23 Dec 25	110.90000 -1.70	112.35	110.70	111.99	20,267,476
22 Dec 25	112.60000 -1.76	114.32	112.22	114.01	21,356,402
19 Dec 25	114.36000 -0.47	115.28	113.53	115.14	49,909,392
18 Dec 25	114.83000 -0.83	116.48	114.61	115.01	19,934,916
17 Dec 25	115.66000 +0.24	116.39	115.07	115.20	16,032,205
16 Dec 25	115.42000 -1.37	116.88	114.95	116.57	19,642,346
15 Dec 25	116.79000 +0.09	117.45	115.64	116.93	17,853,892
12 Dec 25	116.70000 +1.18	116.95	115.02	115.26	18,406,232
11 Dec 25	115.52000 +2.34	115.87	112.85	113.14	21,586,640
10 Dec 25	113.18000 -1.88	116.23	112.99	115.35	22,859,578
09 Dec 25	115.06000 +1.50	115.72	113.02	113.95	22,512,198
08 Dec 25	113.56000 -1.55	114.99	112.30	114.57	21,851,466
05 Dec 25	115.11000 +0.27	116.27	114.68	114.73	23,956,428
04 Dec 25	114.84000 +0.43	114.89	113.16	113.62	25,881,754
03 Dec 25	114.41000 +2.00	114.89	112.22	112.50	24,325,636
02 Dec 25	112.41000 +0.88	112.65	110.79	111.47	18,585,954
01 Dec 25	111.53000 +1.02	111.75	110.36	110.51	17,133,012
28 Nov 25	110.51000 +1.41	110.70	109.00	109.30	9,840,939
26 Nov 25	109.10000 +2.10	109.59	107.17	107.20	17,710,304
25 Nov 25	107.00000 +2.94	107.42	104.23	104.61	20,085,648
24 Nov 25	104.06000 -1.26	106.27	103.76	105.36	39,161,104
21 Nov 25	105.32000 -1.79	108.15	104.72	107.98	41,298,840
20 Nov 25	107.11000 +6.50	107.91	102.68	103.94	50,192,432
19 Nov 25	100.61000 -0.78	101.71	99.68	101.58	21,924,870
18 Nov 25	101.39000 -1.56	103.34	101.38	102.98	17,547,936
17 Nov 25	102.95000 +0.47	103.32	102.10	102.58	15,276,091
14 Nov 25	102.48000 -0.06	102.49	98.88	100.20	23,349,780
13 Nov 25	102.54000 -0.90	103.93	102.02	103.59	18,047,372
12 Nov 25	103.44000 +0.00	103.60	102.66	103.35	12,031,205
11 Nov 25	103.44000 +1.02	103.74	102.32	102.50	13,119,989
10 Nov 25	102.42000 -0.17	102.67	101.60	102.15	14,469,303
07 Nov 25	102.59000 +0.91	102.97	101.73	102.13	17,212,496
06 Nov 25	101.68000 +0.21	101.93	100.03	101.34	14,739,618
05 Nov 25	101.47000 -0.80	102.68	100.85	101.74	13,303,082
04 Nov 25	102.27000 +0.68	102.62	101.46	102.13	12,576,660
03 Nov 25	101.59000 +0.41	101.80	100.40	100.82	14,338,608
31 Oct 25	101.18000 -1.05	102.10	100.18	101.70	19,457,224
30 Oct 25	102.23000 -0.23	103.37	101.96	102.20	13,899,118
29 Oct 25	102.46000 -0.71	103.67	102.11	102.90	11,986,407
28 Oct 25	103.17000 -1.30	104.14	103.05	104.06	13,194,661
27 Oct 25	104.47000 -1.70	106.36	104.15	106.34	16,326,020
24 Oct 25	106.17000 -0.69	107.17	105.51	107.07	10,281,191
23 Oct 25	106.86000 -0.28	107.57	105.78	107.35	11,168,943
22 Oct 25	107.14000 +0.92	107.76	105.65	106.55	12,296,490
21 Oct 25	106.22000 -0.83	107.48	106.18	107.33	10,730,651
20 Oct 25	107.05000 -0.68	108.25	106.61	107.85	10,534,973
17 Oct 25	107.73000 +1.26	108.20	106.22	107.17	13,580,549
16 Oct 25	106.47000 -2.56	109.57	105.66	109.20	16,232,331
15 Oct 25	109.03000 +1.82	109.56	107.30	107.32	21,416,294
14 Oct 25	107.21000 +5.09	107.92	102.89	104.05	30,610,780
13 Oct 25	102.12000 +0.28	102.45	101.07	101.37	10,871,182
10 Oct 25	101.84000 +0.07	103.63	101.52	102.05	18,398,824
09 Oct 25	101.77000 -1.13	103.45	100.37	103.13	19,485,604
08 Oct 25	102.90000 -0.34	103.26	102.15	103.02	13,390,554
07 Oct 25	103.24000 +0.54	103.25	100.95	102.38	15,322,594
06 Oct 25	102.70000 +0.63	103.07	101.58	101.88	13,118,105
03 Oct 25	102.07000 +0.37	102.82	101.20	101.46	11,855,178
02 Oct 25	101.70000 -0.26	102.14	99.87	101.45	15,569,484
01 Oct 25	101.96000 -1.10	102.86	100.55	102.56	15,975,003
30 Sep 25	103.06000 -0.02	103.93	102.72	103.00	13,861,250
29 Sep 25	103.08000 -0.08	103.31	102.07	103.05	14,823,950
26 Sep 25	103.16000 +0.11	103.49	102.47	102.88	11,859,265
25 Sep 25	103.05000 +0.32	103.51	102.58	103.21	13,324,636
24 Sep 25	102.73000 +0.21	103.47	102.47	103.04	10,917,966
23 Sep 25	102.52000 -0.30	102.68	101.33	102.41	12,930,004
22 Sep 25	102.82000 +0.49	103.20	101.92	102.45	12,698,471
19 Sep 25	102.33000 -1.27	103.94	102.09	103.81	34,295,652
18 Sep 25	103.60000 -0.67	104.64	102.12	103.78	14,693,342
17 Sep 25	104.27000 +0.85	106.11	103.73	103.73	24,334,260
16 Sep 25	103.42000 -0.27	104.21	103.13	103.85	14,459,110
15 Sep 25	103.69000 +0.20	103.98	103.40	103.65	10,712,692
12 Sep 25	103.49000 +0.84	103.97	102.36	102.54	11,641,926
11 Sep 25	102.65000 +2.24	102.78	100.28	100.99	15,756,468
10 Sep 25	100.41000 -1.88	102.45	100.39	101.95	17,934,872
09 Sep 25	102.29000 +0.01	102.49	101.55	102.00	11,787,277
08 Sep 25	102.28000 +1.77	102.36	100.42	100.85	13,685,735
05 Sep 25	100.51000 -0.42	101.48	99.55	101.08	13,748,454
04 Sep 25	100.93000 +1.49	101.35	99.65	99.91	15,640,895
03 Sep 25	99.44000 +1.59	99.44	97.50	97.85	18,726,796
02 Sep 25	97.85000 +0.87	97.85	96.51	97.23	15,351,293
29 Aug 25	96.98000 +0.87	97.03	95.79	96.10	15,600,269
28 Aug 25	96.11000 +0.03	96.57	95.70	96.00	19,241,634
27 Aug 25	96.08000 +0.03	96.32	95.60	95.90	12,925,656
26 Aug 25	96.05000 -0.02	96.47	95.42	96.28	22,270,352
25 Aug 25	96.07000 -0.76	97.58	96.07	97.00	18,956,144
22 Aug 25	96.83000 -1.13	99.05	96.76	98.07	32,695,176
21 Aug 25	97.96000 -4.61	99.45	96.95	99.41	51,825,048
20 Aug 25	102.57000 +1.28	102.65	100.93	101.15	18,655,026
19 Aug 25	101.29000 +0.59	102.43	100.80	100.96	16,999,004
18 Aug 25	100.70000 +0.67	100.88	99.92	100.00	11,656,135
15 Aug 25	100.03000 -0.82	100.77	99.54	100.56	13,597,140
14 Aug 25	100.85000 -0.14	101.44	100.72	101.22	10,858,447
13 Aug 25	100.99000 -2.63	102.81	100.85	102.15	19,398,500
12 Aug 25	103.62000 -0.31	104.31	103.37	104.25	17,919,328
11 Aug 25	103.93000 +0.20	104.33	103.11	103.90	12,856,706
08 Aug 25	103.73000 +0.61	104.72	103.15	103.37	12,394,722
07 Aug 25	103.12000 -0.24	103.90	102.11	103.46	12,509,479
06 Aug 25	103.36000 +4.05	103.68	99.46	99.46	23,738,420
05 Aug 25	99.31000 -0.28	100.47	98.91	99.67	17,977,008
04 Aug 25	99.59000 +1.10	99.91	98.20	98.20	19,050,206
01 Aug 25	98.49000 +0.51	98.83	97.67	98.00	16,750,407
31 Jul 25	97.98000 +0.39	98.63	97.31	97.44	15,651,348
30 Jul 25	97.59000 -0.74	98.88	97.29	98.61	13,864,096
29 Jul 25	98.33000 +0.72	98.72	97.34	97.78	14,034,265
28 Jul 25	97.61000 +0.14	98.13	97.07	97.28	12,293,060
25 Jul 25	97.47000 +0.87	97.65	96.53	96.84	12,868,466
24 Jul 25	96.60000 +0.92	96.96	95.35	95.57	14,845,279
23 Jul 25	95.68000 -0.17	96.29	95.29	96.01	9,729,672
22 Jul 25	95.85000 +0.18	96.67	95.74	95.84	8,990,172
21 Jul 25	95.67000 +0.62	96.64	95.10	95.25	13,450,359
18 Jul 25	95.05000 -0.04	95.48	94.43	95.08	14,636,294
17 Jul 25	95.09000 -0.06	95.63	94.89	95.07	11,165,126
16 Jul 25	95.15000 -0.24	95.83	94.61	95.42	11,131,921
15 Jul 25	95.39000 -0.39	95.78	94.93	95.60	10,372,727
14 Jul 25	95.78000 +1.38	95.84	94.38	94.51	13,779,084
11 Jul 25	94.40000 -0.46	95.53	94.23	95.00	14,595,047
10 Jul 25	94.86000 -1.95	96.78	94.74	96.66	18,894,788
09 Jul 25	96.81000 -0.28	97.29	96.38	97.15	13,702,615
08 Jul 25	97.09000 -2.26	99.17	96.51	98.82	16,874,954
07 Jul 25	99.35000 +0.99	99.35	97.62	98.23	12,930,913
03 Jul 25	98.36000 +0.75	98.48	97.42	97.70	7,686,204
02 Jul 25	97.61000 -0.63	98.38	97.06	98.13	12,501,965
01 Jul 25	98.24000 +0.46	99.19	97.42	97.60	15,565,756
30 Jun 25	97.78000 +0.51	98.14	96.31	97.23	17,803,030
27 Jun 25	97.27000 +1.25	97.76	96.16	96.32	28,128,056
26 Jun 25	96.02000 -1.24	97.34	95.92	96.90	19,252,032
25 Jun 25	97.26000 -0.74	98.56	97.15	98.31	11,120,835
24 Jun 25	98.00000 +0.13	99.11	97.25	97.73	22,403,656
23 Jun 25	97.87000 +1.75	97.93	95.67	95.92	20,432,352
20 Jun 25	96.12000 +1.03	96.31	95.20	95.24	20,015,692
18 Jun 25	95.09000 +0.84	95.49	94.09	94.57	11,218,809
17 Jun 25	94.25000 -0.04	94.82	93.62	93.95	14,035,759
16 Jun 25	94.29000 -0.15	95.78	94.10	94.75	14,837,061
13 Jun 25	94.44000 -0.39	95.32	94.00	94.52	17,665,470
12 Jun 25	94.83000 -0.97	95.26	93.43	94.89	17,605,208
11 Jun 25	95.80000 -1.52	97.29	95.35	97.29	16,389,620
10 Jun 25	97.32000 -0.13	98.09	96.48	97.29	17,162,468
09 Jun 25	97.45000 -0.02	97.85	96.77	97.40	13,655,700
06 Jun 25	97.47000 -0.49	98.56	96.97	98.37	15,552,917
05 Jun 25	97.96000 -1.39	99.59	97.61	99.29	15,760,901
04 Jun 25	99.35000 -0.63	100.13	99.32	99.79	11,115,649
03 Jun 25	99.98000 +0.21	100.89	98.57	99.57	15,538,548
02 Jun 25	99.77000 +1.05	99.90	98.05	98.84	16,999,204
30 May 25	98.72000 +1.62	98.93	96.60	96.96	29,813,012
29 May 25	97.10000 -0.14	97.77	96.85	97.63	14,305,581
28 May 25	97.24000 -0.34	98.24	97.06	97.52	11,088,684
27 May 25	97.58000 +1.24	97.79	96.58	97.30	17,155,120
23 May 25	96.34000 +0.41	96.54	95.00	95.34	13,636,902
22 May 25	95.93000 -0.50	96.96	95.82	96.54	13,712,163
21 May 25	96.43000 -1.37	97.76	95.97	97.13	15,742,336
20 May 25	97.80000 -0.32	98.82	96.52	98.56	15,609,610
19 May 25	98.12000 -0.12	98.28	95.81	96.65	20,041,572
16 May 25	98.24000 +1.89	99.19	96.00	96.14	33,653,116
15 May 25	96.35000 -0.48	96.72	91.89	94.30	43,944,280
14 May 25	96.83000 +0.95	97.33	95.83	96.03	25,620,110
13 May 25	95.88000 -0.87	97.32	95.22	96.50	19,746,658
12 May 25	96.75000 +0.03	97.97	95.62	97.67	26,783,924
09 May 25	96.72000 -0.71	97.20	96.29	96.75	13,583,046
08 May 25	97.43000 -1.40	99.33	97.36	98.75	14,461,119
07 May 25	98.83000 +0.28	99.23	98.31	98.55	11,310,191
06 May 25	98.55000 -0.78	99.47	98.41	98.74	10,449,253
05 May 25	99.33000 +0.58	99.74	98.53	98.94	12,342,079
02 May 25	98.75000 +1.34	99.22	97.85	97.95	15,957,817
01 May 25	97.41000 +0.16	97.90	96.59	97.01	12,852,964
30 Apr 25	97.25000 +1.21	97.78	94.93	95.94	21,498,840
29 Apr 25	96.04000 +0.82	96.18	94.42	94.84	10,569,287
28 Apr 25	95.22000 +0.13	96.00	94.34	95.10	12,897,268
25 Apr 25	95.09000 -0.75	96.47	94.36	95.80	15,275,422
24 Apr 25	95.84000 +0.88	96.21	93.66	94.71	13,406,140
23 Apr 25	94.96000 +0.11	96.60	94.16	95.02	17,994,880
22 Apr 25	94.85000 +2.44	95.29	92.88	92.88	15,407,774
21 Apr 25	92.41000 -0.81	94.08	91.34	93.02	18,185,214
17 Apr 25	93.22000 +2.03	93.87	91.62	91.83	21,050,902
16 Apr 25	91.19000 -2.78	94.30	90.61	94.00	21,630,316
15 Apr 25	93.97000 -0.76	96.03	93.87	94.82	21,805,488
14 Apr 25	94.73000 +1.93	95.44	92.90	93.27	27,597,472
11 Apr 25	92.80000 +2.19	93.35	90.01	90.68	25,166,014
10 Apr 25	90.61000 +1.01	91.87	88.16	88.73	34,416,244
09 Apr 25	89.60000 +7.81	90.80	83.02	83.32	46,458,912
08 Apr 25	81.79000 -2.04	86.96	81.03	85.85	34,205,896
07 Apr 25	83.83000 +0.64	86.26	79.81	80.24	36,797,148
04 Apr 25	83.19000 -4.07	87.39	82.65	85.64	36,114,104
03 Apr 25	87.26000 -2.50	89.88	86.28	86.28	32,924,092
02 Apr 25	89.76000 +0.93	90.14	88.12	88.20	18,244,762
01 Apr 25	88.83000 +1.04	89.11	87.37	87.54	21,766,304
31 Mar 25	87.79000 +2.64	88.20	84.37	84.76	29,935,680
28 Mar 25	85.15000 -0.48	85.83	84.70	85.43	14,751,759
27 Mar 25	85.63000 +0.42	86.11	84.78	84.78	16,660,740
26 Mar 25	85.21000 +0.45	85.56	84.57	85.19	25,535,018
25 Mar 25	84.76000 -2.73	87.31	84.62	86.76	27,750,032
24 Mar 25	87.49000 +1.51	87.65	86.35	86.47	16,358,574
21 Mar 25	85.98000 +0.17	86.23	84.78	85.28	26,677,472
20 Mar 25	85.81000 -0.52	87.08	85.51	85.81	18,090,742
19 Mar 25	86.33000 +0.74	86.79	85.62	85.95	24,555,856
18 Mar 25	85.59000 -1.87	87.68	85.50	87.44	17,571,596
17 Mar 25	87.46000 +2.11	87.99	84.98	85.13	25,997,544
14 Mar 25	85.35000 +0.85	85.37	84.06	84.96	32,516,844
13 Mar 25	84.50000 -0.70	85.45	83.87	84.94	29,431,268
12 Mar 25	85.20000 -2.24	89.10	84.88	87.88	32,198,040
11 Mar 25	87.44000 -0.38	89.35	87.14	87.29	28,644,936
10 Mar 25	87.82000 -3.90	90.23	86.61	89.76	35,029,552
07 Mar 25	91.72000 -2.92	93.95	90.76	93.94	35,864,868
06 Mar 25	94.64000 -1.34	96.19	94.18	94.80	19,839,986
05 Mar 25	95.98000 +1.01	96.39	94.75	94.97	17,572,536
04 Mar 25	94.97000 -2.62	97.05	94.46	95.76	24,884,336
03 Mar 25	97.59000 -1.02	99.49	96.82	97.98	18,073,834
28 Feb 25	98.61000 +1.82	98.86	97.17	97.79	23,933,930
27 Feb 25	96.79000 +0.59	98.04	95.81	95.90	16,130,450
26 Feb 25	96.20000 -1.49	98.72	96.07	97.70	18,966,792
25 Feb 25	97.69000 +4.02	97.91	94.24	94.35	29,331,188
24 Feb 25	93.67000 -1.11	94.64	92.12	94.18	27,749,354
21 Feb 25	94.78000 -2.43	96.85	94.11	96.53	34,611,276
20 Feb 25	97.21000 -6.79	100.12	96.68	98.78	55,030,640
19 Feb 25	104.00000 +0.22	104.20	102.55	103.85	18,109,618
18 Feb 25	103.78000 -0.26	103.99	102.51	103.72	18,169,640
14 Feb 25	104.04000 -1.01	105.30	103.60	105.30	14,069,908
13 Feb 25	105.05000 +1.44	105.24	103.53	104.00	12,531,307
12 Feb 25	103.61000 +1.14	103.90	102.04	102.12	14,947,657
11 Feb 25	102.47000 -0.45	102.85	101.85	102.62	11,306,645
10 Feb 25	102.92000 +1.77	102.93	101.25	101.95	15,235,080
07 Feb 25	101.15000 -1.70	103.11	101.11	103.00	12,414,823
06 Feb 25	102.85000 +0.39	103.02	101.94	102.53	12,792,498
05 Feb 25	102.46000 +1.69	102.58	100.54	100.65	15,869,353
04 Feb 25	100.77000 +1.23	100.95	99.69	99.97	14,819,636
03 Feb 25	99.54000 +1.38	99.79	96.47	96.77	19,206,116
31 Jan 25	98.16000 -0.49	99.00	97.70	99.00	15,445,371
30 Jan 25	98.65000 +1.15	98.93	97.42	97.69	10,948,065
29 Jan 25	97.50000 +0.21	98.17	97.22	97.43	11,222,265
28 Jan 25	97.29000 -0.11	97.84	96.73	97.23	14,621,042
27 Jan 25	97.40000 +2.64	97.46	94.82	95.90	18,821,932
24 Jan 25	94.76000 +0.95	95.01	93.46	93.54	14,854,403
23 Jan 25	93.81000 +0.58	93.81	92.32	92.96	13,909,072
22 Jan 25	93.23000 +0.15	94.00	92.52	93.77	15,337,914
21 Jan 25	93.08000 +1.14	94.24	92.31	92.48	21,954,492
17 Jan 25	91.94000 +0.64	92.26	91.05	92.07	15,656,609
16 Jan 25	91.30000 -0.04	91.72	90.12	91.50	12,893,810
15 Jan 25	91.34000 +0.55	91.72	90.81	91.07	16,895,162
14 Jan 25	90.79000 -0.74	91.98	90.57	91.86	13,416,334
13 Jan 25	91.53000 -1.47	92.43	91.10	92.12	17,990,484
10 Jan 25	93.00000 +1.20	93.57	92.20	92.49	17,873,200
08 Jan 25	91.80000 +0.99	91.85	90.82	91.11	13,232,493
07 Jan 25	90.81000 -0.62	91.94	90.45	91.70	11,144,113
06 Jan 25	91.43000 +0.65	92.47	90.67	90.83	14,502,894
03 Jan 25	90.78000 +0.78	91.30	90.14	90.15	10,276,695
02 Jan 25	90.00000 -0.35	90.60	89.52	89.98	14,751,339
31 Dec 24	90.35000 -0.22	90.94	90.06	90.57	10,445,636
30 Dec 24	90.57000 -1.09	91.07	90.13	90.73	9,683,591
27 Dec 24	91.66000 -1.13	92.35	91.03	92.13	11,192,378
26 Dec 24	92.79000 +0.11	92.88	92.17	92.54	10,823,287
24 Dec 24	92.68000 +2.33	92.68	90.35	90.37	8,975,321
23 Dec 24	90.35000 -1.89	91.50	88.91	91.50	25,452,060
20 Dec 24	92.24000 -1.16	93.75	91.63	93.01	45,650,612
19 Dec 24	93.40000 -0.15	94.57	93.36	94.48	16,099,254
18 Dec 24	93.55000 -1.87	95.89	93.13	95.34	20,279,988
17 Dec 24	95.42000 +0.55	95.49	94.32	95.14	20,414,660
16 Dec 24	94.87000 +0.62	95.71	94.10	94.42	15,083,347
13 Dec 24	94.25000 +0.16	94.68	93.04	93.80	10,979,122
12 Dec 24	94.09000 -0.87	95.71	94.09	95.68	14,098,587
11 Dec 24	94.96000 +0.41	95.69	94.50	94.54	18,653,098
10 Dec 24	94.55000 +0.72	95.24	93.77	94.05	13,091,383
09 Dec 24	93.83000 -1.87	95.94	93.60	95.66	20,215,996
06 Dec 24	95.70000 +0.40	96.18	95.33	95.54	17,444,164
05 Dec 24	95.30000 +0.85	95.60	94.34	94.89	21,026,024
04 Dec 24	94.45000 +0.94	94.51	93.05	93.45	16,427,664
03 Dec 24	93.51000 +0.87	93.59	92.26	92.78	17,553,396
02 Dec 24	92.64000 +0.14	92.99	91.95	92.82	17,020,208
29 Nov 24	92.50000 +0.62	92.64	91.82	92.26	11,038,514
27 Nov 24	91.88000 +0.57	92.25	91.31	92.00	14,235,834
26 Nov 24	91.31000 +1.81	91.88	89.84	89.89	16,162,475
25 Nov 24	89.50000 -0.94	90.95	89.06	90.50	24,977,954
22 Nov 24	90.44000 +2.05	90.91	88.93	89.41	23,860,560
21 Nov 24	88.39000 +1.21	88.64	86.93	87.45	18,641,924
20 Nov 24	87.18000 +0.58	87.20	85.91	86.60	17,348,500
19 Nov 24	86.60000 +2.52	88.29	85.91	86.23	36,019,048
18 Nov 24	84.08000 -0.17	84.85	83.66	84.82	24,094,824
15 Nov 24	84.25000 -0.22	84.78	83.94	84.53	17,299,828
14 Nov 24	84.47000 -1.03	85.76	84.34	85.03	15,303,425
13 Nov 24	85.50000 +0.51	85.79	84.77	84.99	12,762,919
12 Nov 24	84.99000 +0.78	85.53	84.50	84.50	12,508,721
11 Nov 24	84.21000 -0.62	85.41	84.12	84.95	10,094,220
08 Nov 24	84.83000 +0.98	85.42	84.23	84.28	14,331,366
07 Nov 24	83.85000 +0.41	84.39	83.42	83.72	12,323,888
06 Nov 24	83.44000 -0.24	85.54	82.06	85.14	19,814,644
05 Nov 24	83.68000 +1.23	83.77	82.51	82.68	10,492,086
04 Nov 24	82.45000 +0.26	82.90	82.00	82.20	11,731,043
01 Nov 24	82.19000 +0.24	82.53	81.54	82.53	11,979,202
31 Oct 24	81.95000 +0.56	82.44	81.22	81.29	15,493,259
30 Oct 24	81.39000 -0.31	81.83	81.30	81.60	9,245,875
29 Oct 24	81.70000 -1.05	82.86	81.67	82.67	9,420,995
28 Oct 24	82.75000 +0.24	83.08	82.47	82.75	7,964,823
25 Oct 24	82.51000 -0.53	83.30	82.43	83.20	8,931,737
24 Oct 24	83.04000 -0.23	83.32	82.58	82.96	11,568,915
23 Oct 24	83.27000 +1.25	83.34	81.80	81.89	13,058,244
22 Oct 24	82.02000 +1.21	82.22	80.82	81.11	12,000,795
21 Oct 24	80.81000 -0.50	81.55	80.72	81.23	9,520,711
18 Oct 24	81.31000 +0.42	81.69	80.66	80.87	12,033,525
17 Oct 24	80.89000 -0.33	81.50	80.64	81.27	9,128,998
16 Oct 24	81.22000 -0.43	81.66	80.62	81.53	11,063,960
15 Oct 24	81.65000 +1.36	81.82	80.51	80.67	13,255,162
14 Oct 24	80.29000 +0.19	80.51	79.76	80.05	9,653,538
11 Oct 24	80.10000 +0.49	80.13	79.37	79.70	9,514,209
10 Oct 24	79.61000 -0.79	80.32	79.46	80.31	10,638,809
09 Oct 24	80.40000 +0.69	80.50	79.75	79.82	12,392,463
08 Oct 24	79.71000 +0.61	79.82	79.07	79.62	15,148,456
07 Oct 24	79.10000 -1.84	80.94	78.98	80.69	16,621,731
04 Oct 24	80.94000 +0.51	81.11	79.85	80.05	11,591,388
03 Oct 24	80.43000 +0.00	80.57	79.85	80.30	11,640,421
02 Oct 24	80.43000 -0.84	80.99	80.12	80.99	16,618,272
01 Oct 24	81.27000 +0.52	81.53	80.43	80.68	16,054,249
30 Sep 24	80.75000 +0.97	80.94	79.86	79.89	19,008,188
27 Sep 24	79.78000 -0.14	80.29	79.60	79.90	11,899,050
26 Sep 24	79.92000 -1.48	81.20	79.26	81.04	17,061,132
25 Sep 24	81.40000 +0.73	81.60	80.68	80.89	14,163,785
24 Sep 24	80.67000 +0.34	80.91	80.24	80.48	14,651,133
23 Sep 24	80.33000 +1.27	80.44	79.07	79.07	12,147,264
20 Sep 24	79.06000 +1.02	79.61	78.11	78.23	39,534,252
19 Sep 24	78.04000 -0.99	79.09	77.49	79.05	21,525,684
18 Sep 24	79.03000 +0.43	79.41	78.28	78.64	15,684,878
17 Sep 24	78.60000 -1.96	80.26	78.26	79.76	21,065,938
16 Sep 24	80.56000 -0.04	81.02	80.14	80.84	15,346,367
13 Sep 24	80.60000 +0.94	80.68	79.69	79.82	12,994,100
12 Sep 24	79.66000 +0.82	79.90	78.62	78.99	14,884,852
11 Sep 24	78.84000 +0.03	78.92	77.57	78.38	19,518,760
10 Sep 24	78.81000 +1.47	78.90	77.28	77.35	17,686,284
09 Sep 24	77.34000 +0.70	77.47	76.49	76.85	22,260,226
06 Sep 24	76.64000 -0.32	77.32	76.30	76.90	14,548,588
05 Sep 24	76.96000 -0.28	77.45	76.39	77.25	13,082,893
04 Sep 24	77.24000 +0.07	77.48	76.73	77.33	17,989,964
03 Sep 24	77.17000 -0.06	77.81	76.79	77.33	22,666,144
30 Aug 24	77.23000 +0.81	77.47	76.22	76.44	23,229,976
29 Aug 24	76.42000 +0.34	76.47	75.67	75.99	11,856,787
28 Aug 24	76.08000 -0.05	76.43	75.81	76.28	9,814,264
27 Aug 24	76.13000 +0.10	76.45	75.77	76.45	11,557,762
26 Aug 24	76.03000 +0.33	76.21	75.57	75.90	9,508,215
23 Aug 24	75.70000 +0.12	75.81	75.01	75.60	12,299,093
22 Aug 24	75.58000 +0.34	76.22	75.15	75.37	16,511,139
21 Aug 24	75.24000 +0.70	75.58	74.59	75.30	14,831,992
20 Aug 24	74.54000 +0.82	74.75	73.72	73.75	14,433,985
19 Aug 24	73.72000 +0.27	73.98	73.34	73.39	13,709,265
16 Aug 24	73.45000 +0.27	73.61	72.52	72.70	19,872,144
15 Aug 24	73.18000 +4.52	74.44	72.78	74.12	49,567,500
14 Aug 24	68.66000 +0.53	68.79	67.85	67.92	22,928,552
13 Aug 24	68.13000 -0.57	68.61	67.14	68.43	26,557,900
12 Aug 24	68.70000 +0.75	69.22	68.07	68.34	17,385,278
09 Aug 24	67.95000 +0.29	68.22	67.33	67.85	13,805,576
08 Aug 24	67.66000 +0.75	67.92	66.67	66.84	12,489,819
07 Aug 24	66.91000 -0.83	68.01	66.81	67.87	18,499,200
06 Aug 24	67.74000 +0.15	68.63	67.68	67.84	14,815,072
05 Aug 24	67.59000 -0.87	68.58	66.91	68.10	20,770,456
02 Aug 24	68.46000 -1.33	70.24	67.74	69.60	23,578,664
01 Aug 24	69.79000 +1.15	69.80	68.52	68.91	17,275,532
31 Jul 24	68.64000 -0.55	69.25	68.29	69.18	22,908,760
30 Jul 24	69.19000 -0.43	69.85	68.98	69.55	12,522,469
29 Jul 24	69.62000 -0.16	69.90	69.13	69.85	10,315,305
26 Jul 24	69.78000 -0.24	70.24	68.83	70.23	16,789,306
25 Jul 24	70.02000 -0.58	70.77	69.95	70.60	18,821,200
24 Jul 24	70.60000 -0.05	70.84	70.34	70.52	22,490,784
23 Jul 24	70.65000 +0.27	70.70	70.11	70.47	9,263,561
22 Jul 24	70.38000 -0.37	71.26	70.23	70.86	12,666,130
19 Jul 24	70.75000 -0.07	71.33	70.65	71.20	11,665,526
18 Jul 24	70.82000 -0.21	71.19	70.43	70.68	10,682,742
17 Jul 24	71.03000 +1.04	71.10	69.95	70.18	13,533,791
16 Jul 24	69.99000 +0.38	70.24	69.58	69.82	9,836,824
15 Jul 24	69.61000 +0.37	69.97	69.30	69.30	10,171,137
12 Jul 24	69.24000 -0.56	70.03	69.17	69.90	12,145,317
11 Jul 24	69.80000 -0.61	70.45	69.26	70.18	15,624,796
10 Jul 24	70.41000 +0.51	70.44	69.72	70.10	10,803,405
09 Jul 24	69.90000 +0.22	70.25	69.67	69.90	9,781,831
08 Jul 24	69.68000 -0.36	70.14	69.35	69.90	12,077,679
05 Jul 24	70.04000 +1.80	70.15	68.10	68.16	21,586,100
03 Jul 24	68.24000 +0.17	68.25	67.62	67.81	6,287,545
02 Jul 24	68.07000 +0.59	68.08	67.26	67.44	9,436,487
01 Jul 24	67.48000 -0.23	68.24	67.25	67.89	8,666,021
28 Jun 24	67.71000 -0.17	68.10	67.32	67.87	18,816,720
27 Jun 24	67.88000 -0.41	68.58	67.67	68.29	12,899,186
26 Jun 24	68.29000 +0.87	68.60	67.21	67.40	14,177,522
25 Jun 24	67.42000 -1.48	67.59	66.55	67.17	20,904,040
24 Jun 24	68.90000 +0.99	69.04	67.90	68.05	12,470,448
21 Jun 24	67.91000 -0.10	68.55	67.83	68.26	25,891,526
20 Jun 24	68.01000 +0.41	68.13	67.30	67.35	13,860,763
18 Jun 24	67.60000 +0.18	67.87	67.29	67.63	12,093,549
17 Jun 24	67.42000 +0.40	67.44	66.41	66.92	12,103,044
14 Jun 24	67.02000 +0.32	67.11	66.30	66.54	12,590,146
13 Jun 24	66.70000 +0.39	66.76	65.95	66.30	11,196,603
12 Jun 24	66.31000 -0.42	66.94	65.90	66.85	11,704,704
11 Jun 24	66.73000 -0.23	66.96	66.35	66.95	13,367,514
10 Jun 24	66.96000 +1.08	67.33	66.27	67.19	21,667,416
07 Jun 24	65.88000 -1.27	67.57	65.64	67.40	20,213,212
06 Jun 24	67.15000 +0.06	67.44	66.77	67.06	13,256,005
05 Jun 24	67.09000 +0.49	67.15	66.28	66.57	14,982,667
04 Jun 24	66.60000 +0.78	66.64	65.83	65.99	14,780,755
03 Jun 24	65.82000 +0.06	65.84	65.16	65.51	11,578,709
31 May 24	65.76000 +0.87	65.90	64.16	64.67	27,632,224
30 May 24	64.89000 -0.03	65.17	64.77	64.93	13,053,481
29 May 24	64.92000 -0.12	65.21	64.65	64.75	11,538,552
28 May 24	65.04000 -0.34	65.47	64.74	65.22	13,349,619
24 May 24	65.38000 +0.54	65.69	65.01	65.13	11,795,024
23 May 24	64.84000 -0.41	65.51	64.56	65.17	16,222,946
22 May 24	65.25000 +0.10	65.69	64.73	64.98	14,879,434
21 May 24	65.15000 +0.97	65.19	64.45	64.53	17,131,692
20 May 24	64.18000 -0.47	64.76	63.87	64.42	15,001,391
17 May 24	64.65000 +0.64	64.88	63.63	64.24	29,330,380
16 May 24	64.01000 +4.18	64.42	62.94	64.22	60,545,612
15 May 24	59.83000 -0.03	59.94	59.47	59.83	22,240,558
14 May 24	59.86000 -0.55	60.55	59.44	60.52	18,780,140
13 May 24	60.41000 -0.07	61.35	60.29	60.62	19,260,522
10 May 24	60.48000 +0.04	60.58	60.16	60.41	12,356,612
09 May 24	60.44000 +0.14	60.58	59.95	60.20	14,550,463
08 May 24	60.30000 -0.32	60.85	60.22	60.63	11,015,695
07 May 24	60.62000 +0.75	60.80	60.05	60.17	14,520,240
06 May 24	59.87000 +0.05	60.00	59.39	60.00	11,119,402
03 May 24	59.82000 +0.11	59.98	59.14	59.62	14,207,397
02 May 24	59.71000 +0.86	59.88	58.58	58.94	17,574,116
01 May 24	58.85000 -0.50	59.41	58.72	59.31	15,470,975
30 Apr 24	59.35000 -0.89	60.30	59.16	60.20	14,209,155
29 Apr 24	60.24000 +0.08	60.39	59.94	60.18	9,788,575
26 Apr 24	60.16000 -0.05	60.39	60.00	60.11	11,045,224
25 Apr 24	60.21000 +0.34	60.53	59.83	60.05	19,262,954
24 Apr 24	59.87000 +0.78	60.04	58.81	58.97	18,529,138
23 Apr 24	59.09000 -1.05	60.35	58.56	60.25	17,963,944
22 Apr 24	60.14000 +0.61	60.40	59.04	59.56	14,909,983
19 Apr 24	59.53000 +0.27	59.67	58.97	59.45	14,165,797
18 Apr 24	59.26000 -0.39	59.94	59.22	59.83	12,061,538
17 Apr 24	59.65000 -0.19	60.43	59.57	60.15	15,329,693
16 Apr 24	59.84000 -0.09	60.29	59.78	60.03	14,726,259
15 Apr 24	59.93000 -0.21	60.70	59.91	60.51	10,557,182
12 Apr 24	60.14000 +0.05	60.72	59.95	60.00	12,280,569
11 Apr 24	60.09000 -0.53	60.89	60.07	60.75	10,987,600
10 Apr 24	60.62000 +0.83	60.76	59.39	59.62	15,097,558
09 Apr 24	59.79000 +0.01	59.97	59.30	59.87	9,934,129
08 Apr 24	59.78000 -0.07	60.04	59.42	59.60	11,002,181
05 Apr 24	59.85000 +0.35	60.04	59.49	59.55	10,329,229
04 Apr 24	59.50000 +0.07	59.81	59.29	59.54	14,422,434
03 Apr 24	59.43000 +0.27	59.50	58.94	59.38	13,812,808
02 Apr 24	59.16000 -0.84	60.10	58.88	59.90	19,493,624
01 Apr 24	60.00000 -0.17	60.76	59.93	60.31	13,787,826
28 Mar 24	60.17000 -0.55	60.77	60.16	60.66	17,535,100
27 Mar 24	60.72000 +0.21	61.05	60.38	60.87	14,363,410
26 Mar 24	60.51000 -0.06	60.83	60.23	60.46	13,738,342
25 Mar 24	60.57000 -0.30	60.99	60.36	60.87	14,186,627
22 Mar 24	60.87000 -0.58	61.53	60.85	61.32	14,029,440
21 Mar 24	61.45000 +0.20	61.65	61.05	61.28	14,265,872
20 Mar 24	61.25000 +0.38	61.28	60.74	60.84	12,007,593
19 Mar 24	60.87000 +0.01	61.07	60.60	60.97	12,353,624
18 Mar 24	60.86000 +0.18	60.90	60.39	60.69	16,801,658
15 Mar 24	60.68000 -0.34	61.15	60.46	60.68	50,946,328
14 Mar 24	61.02000 -0.26	61.44	60.60	61.28	15,086,797
13 Mar 24	61.28000 -0.13	61.46	60.88	61.26	15,863,477
12 Mar 24	61.41000 +0.75	61.56	60.65	60.95	16,555,854
11 Mar 24	60.66000 +0.54	60.71	59.87	60.10	14,062,631
08 Mar 24	60.12000 -0.24	60.28	59.73	60.00	12,143,645
07 Mar 24	60.36000 -0.21	61.07	60.35	61.00	16,195,303
06 Mar 24	60.57000 +0.53	60.62	60.04	60.12	12,698,714
05 Mar 24	60.04000 +0.74	60.34	59.58	59.87	19,676,884
04 Mar 24	59.30000 +0.54	59.39	58.40	58.50	16,033,298
01 Mar 24	58.76000 +0.15	58.85	58.20	58.80	19,030,920
29 Feb 24	58.61000 -1.01	59.49	58.59	59.45	29,245,142
28 Feb 24	59.62000 +0.03	59.76	59.31	59.55	14,803,289
27 Feb 24	59.59000 -0.01	59.80	59.22	59.64	18,012,748
26 Feb 24	59.60000 +1.08	59.84	58.18	59.12	32,068,658
23 Feb 24	58.52000 +0.05	59.22	58.44	58.70	74,365,760
22 Feb 24	58.47000 +0.57	58.49	57.77	57.96	29,512,936
21 Feb 24	57.90000 -0.72	58.53	57.60	58.33	40,551,532
20 Feb 24	58.62000 +1.83	60.45	58.41	59.49	71,788,616
16 Feb 24	56.78667 +0.36	57.31	56.43	56.76	22,373,540
15 Feb 24	56.43000 +0.23	56.62	55.99	56.60	16,948,856
14 Feb 24	56.20000 -0.18	56.29	55.85	56.25	18,484,602
13 Feb 24	56.38000 -0.39	57.02	56.09	56.87	18,574,216
12 Feb 24	56.76667 +0.34	56.79	56.35	56.41	14,795,040
09 Feb 24	56.42667 -0.03	56.58	56.31	56.46	14,329,866
08 Feb 24	56.45667 +0.00	56.85	56.38	56.46	14,427,927
07 Feb 24	56.46000 -0.14	56.89	56.40	56.76	17,082,464
06 Feb 24	56.60333 +0.38	56.65	56.11	56.26	14,189,784
05 Feb 24	56.22000 -0.30	56.67	56.02	56.67	19,145,070
02 Feb 24	56.52333 +0.42	56.86	55.97	56.05	21,670,686
01 Feb 24	56.10333 +1.02	56.12	55.06	55.23	20,792,552
31 Jan 24	55.08333 -0.11	55.93	55.04	55.93	26,134,876
30 Jan 24	55.19667 +0.18	55.27	54.54	54.90	15,270,012
29 Jan 24	55.01333 +0.26	55.13	54.51	54.78	18,240,312
26 Jan 24	54.75667 +0.48	54.79	54.22	54.35	15,746,310
25 Jan 24	54.28000 +0.78	54.29	53.47	53.80	16,369,602
24 Jan 24	53.50000 -0.77	54.35	53.44	54.30	21,077,136
23 Jan 24	54.26667 +0.14	54.28	53.92	54.04	12,066,516
22 Jan 24	54.13000 +0.00	54.32	53.83	54.26	13,938,381
19 Jan 24	54.12667 -0.29	54.52	53.81	54.48	19,175,296
18 Jan 24	54.41333 +0.72	54.46	53.56	53.72	18,190,612
17 Jan 24	53.69000 -0.25	53.99	53.54	53.79	14,827,662
16 Jan 24	53.94333 +0.17	54.13	53.74	53.81	17,032,590
12 Jan 24	53.77333 +0.07	53.85	53.46	53.79	13,628,967
11 Jan 24	53.70333 -0.06	53.96	53.39	53.78	14,355,207
10 Jan 24	53.76333 +0.66	53.83	53.19	53.19	20,122,038
09 Jan 24	53.10333 +0.35	53.11	52.58	52.64	23,322,378
08 Jan 24	52.75000 +0.51	52.76	52.23	52.23	20,680,878
05 Jan 24	52.23667 -0.35	52.70	51.87	52.64	21,666,160
04 Jan 24	52.58667 -0.51	53.18	52.50	53.07	19,282,470
03 Jan 24	53.10000 +0.00	53.43	52.98	53.26	18,756,060
02 Jan 24	53.09666 +0.55	53.18	52.40	52.42	23,539,676
29 Dec 23	52.55000 +0.03	52.69	52.39	52.51	21,948,198
28 Dec 23	52.52333 -0.10	52.78	52.50	52.59	16,776,066
27 Dec 23	52.62667 +0.49	52.65	52.05	52.10	18,880,388
26 Dec 23	52.13667 -0.08	52.33	52.04	52.22	11,679,963
22 Dec 23	52.21666 +0.62	52.38	51.72	51.82	19,405,640
21 Dec 23	51.60000 +0.36	51.69	51.30	51.33	20,087,784
20 Dec 23	51.23667 -0.61	52.05	51.21	51.81	21,967,700
19 Dec 23	51.84333 +0.19	51.90	51.36	51.61	24,164,622
18 Dec 23	51.65667 +0.74	51.69	51.04	51.12	26,316,012
15 Dec 23	50.91333 +0.19	51.15	50.51	50.59	70,003,584
14 Dec 23	50.72333 -0.63	51.31	50.64	51.17	30,891,256
13 Dec 23	51.35000 +0.90	51.35	50.21	50.52	35,348,680
12 Dec 23	50.45333 +0.04	50.57	50.08	50.41	21,382,020
11 Dec 23	50.41333 +0.13	50.48	49.85	50.38	31,883,262
08 Dec 23	50.28667 -0.53	50.74	50.08	50.67	34,069,460
07 Dec 23	50.82000 -0.53	51.51	50.74	51.45	25,362,580
06 Dec 23	51.34666 -0.56	51.94	51.22	51.85	26,345,316
05 Dec 23	51.91000 +0.48	51.95	51.25	51.48	21,883,830
04 Dec 23	51.43333 -0.01	51.64	51.10	51.11	24,883,188
01 Dec 23	51.44667 -0.45	51.87	50.88	51.79	39,273,668
30 Nov 23	51.89667 -0.13	52.12	51.50	52.01	29,925,786
29 Nov 23	52.02667 -0.85	52.92	51.87	52.92	29,896,484
28 Nov 23	52.88000 +0.62	52.97	52.22	52.22	23,535,028
27 Nov 23	52.25667 +0.24	52.45	51.98	51.98	23,393,646
24 Nov 23	52.02000 +0.46	52.04	51.57	51.72	13,975,170
22 Nov 23	51.55667 -0.40	52.02	51.46	51.91	26,433,522
21 Nov 23	51.95333 +0.19	52.28	51.38	51.82	29,382,196
20 Nov 23	51.76667 -0.02	52.00	51.67	51.85	26,703,844
17 Nov 23	51.78334 -0.23	52.51	51.67	51.98	42,533,404
16 Nov 23	52.01333 -4.58	53.15	51.83	52.92	97,658,592
15 Nov 23	56.59333 +0.71	56.65	55.84	56.13	35,769,944
14 Nov 23	55.88333 -0.01	56.38	55.75	56.06	19,792,518
13 Nov 23	55.89333 +0.50	55.96	55.35	55.46	15,408,843
10 Nov 23	55.39667 +0.76	55.48	54.63	54.85	14,321,157
09 Nov 23	54.64000 -0.13	54.84	54.41	54.79	15,080,697
08 Nov 23	54.76667 -0.45	55.43	54.53	55.28	15,591,831
07 Nov 23	55.21666 +0.26	55.54	55.11	55.26	15,023,502
06 Nov 23	54.96000 +0.07	55.21	54.69	54.83	14,529,237
03 Nov 23	54.88667 -0.29	55.43	54.83	55.29	17,240,224
02 Nov 23	55.17334 +0.22	55.40	54.54	54.79	15,492,201
01 Nov 23	54.95667 +0.49	55.13	54.33	54.74	14,899,389
31 Oct 23	54.47000 +0.13	54.54	53.98	54.33	14,168,346
30 Oct 23	54.34000 +0.62	54.42	53.60	53.82	12,653,652
27 Oct 23	53.72333 -0.20	53.99	53.52	53.83	13,830,213
26 Oct 23	53.92334 -0.33	54.62	53.87	54.24	16,220,073
25 Oct 23	54.25333 -0.16	54.78	54.16	54.39	16,621,779
24 Oct 23	54.41667 +0.75	54.49	53.80	53.80	17,535,066
23 Oct 23	53.67000 +0.75	53.78	52.67	52.91	17,097,108
20 Oct 23	52.92000 -0.67	53.70	52.90	53.61	15,057,243
19 Oct 23	53.59000 -0.26	53.94	53.41	53.81	11,745,897
18 Oct 23	53.84666 +0.04	54.12	53.57	53.96	10,559,724
17 Oct 23	53.80667 +0.07	53.90	53.46	53.58	10,893,372
16 Oct 23	53.73667 +0.46	54.03	53.44	53.51	14,348,010
13 Oct 23	53.27667 +0.29	53.49	52.97	53.09	13,810,884
12 Oct 23	52.98333 +0.24	53.10	52.59	52.84	13,514,676
11 Oct 23	52.74333 +0.21	53.16	52.35	52.75	12,026,775
10 Oct 23	52.53334 +0.59	52.69	51.89	52.08	16,014,444
09 Oct 23	51.94667 -0.19	51.95	51.09	51.69	21,022,542
06 Oct 23	52.13667 -0.89	53.00	50.55	52.88	42,616,168
05 Oct 23	53.02667 -0.64	53.65	53.00	53.48	14,269,605
04 Oct 23	53.66667 +0.64	53.68	53.00	53.22	15,755,838
03 Oct 23	53.03000 -0.34	53.58	52.89	53.23	11,253,174
02 Oct 23	53.36667 +0.06	53.42	52.77	53.16	12,992,841
29 Sep 23	53.31000 -0.87	54.38	53.06	54.34	18,842,440
28 Sep 23	54.18000 +0.27	54.28	53.86	54.00	11,617,116
27 Sep 23	53.90667 -0.26	54.08	53.43	54.00	15,711,102
26 Sep 23	54.16667 -0.19	54.51	54.12	54.31	14,435,814
25 Sep 23	54.35667 +0.24	54.37	53.96	54.12	10,459,422
22 Sep 23	54.11667 +0.14	54.41	53.97	54.08	13,216,917
21 Sep 23	53.97333 -0.66	54.83	53.93	54.75	18,787,488
20 Sep 23	54.63667 +0.18	54.90	54.32	54.53	10,124,649
19 Sep 23	54.46000 -0.01	54.59	54.12	54.46	14,020,485
18 Sep 23	54.47333 -0.41	55.07	54.42	54.89	12,997,692
15 Sep 23	54.88000 -0.20	55.22	54.59	55.07	63,925,080
14 Sep 23	55.08333 +0.23	55.25	54.80	55.00	14,923,707
13 Sep 23	54.85333 +0.01	55.28	54.79	54.98	14,364,270
12 Sep 23	54.84000 +0.06	54.98	54.68	54.83	11,757,357
11 Sep 23	54.78000 +0.19	54.83	54.55	54.67	11,912,118
08 Sep 23	54.59000 +0.10	54.62	54.36	54.49	12,668,964
07 Sep 23	54.49000 +0.67	54.49	53.83	54.00	19,120,888
06 Sep 23	53.82333 +0.40	54.06	53.30	53.47	14,594,562
05 Sep 23	53.42334 -0.43	54.27	53.39	53.95	15,209,358
01 Sep 23	53.85667 -0.35	54.32	53.38	54.29	12,553,368
31 Aug 23	54.20333 +0.47	54.33	53.65	53.71	19,582,896
30 Aug 23	53.73333 +0.38	53.76	53.31	53.47	10,967,760
29 Aug 23	53.35000 +0.44	53.41	52.95	53.00	12,702,204
28 Aug 23	52.90667 +0.30	52.94	52.62	52.62	11,871,123
25 Aug 23	52.60667 +0.31	52.68	52.18	52.39	12,267,405
24 Aug 23	52.29667 -0.40	53.08	52.27	52.71	14,033,094
23 Aug 23	52.70000 +0.36	52.80	52.17	52.20	14,210,352
22 Aug 23	52.33667 -0.17	52.44	52.08	52.32	16,672,509
21 Aug 23	52.50333 -0.14	52.95	52.35	52.54	15,679,266
18 Aug 23	52.64333 +0.75	53.22	51.77	51.77	27,954,780
17 Aug 23	51.89667 -1.19	53.71	51.67	53.63	53,614,304
16 Aug 23	53.08667 +0.03	53.66	52.79	53.29	26,980,940
15 Aug 23	53.06000 -0.27	53.60	52.97	53.18	14,559,447
14 Aug 23	53.33333 -0.40	54.26	53.06	54.00	20,813,670
11 Aug 23	53.73333 +0.31	53.94	53.37	53.52	14,195,202
10 Aug 23	53.42000 -0.22	53.92	53.34	53.60	15,169,488
09 Aug 23	53.63667 +0.09	54.03	53.57	53.64	13,209,615
08 Aug 23	53.55000 +0.05	53.87	53.17	53.66	11,018,115
07 Aug 23	53.49667 +0.72	53.74	53.04	53.17	14,269,614
04 Aug 23	52.78000 -0.31	53.42	52.65	53.25	14,263,098
03 Aug 23	53.08667 +0.01	53.17	52.84	53.01	13,204,035
02 Aug 23	53.07333 +0.04	53.48	52.84	52.84	12,661,980
01 Aug 23	53.03667 -0.25	53.48	52.99	53.32	11,783,535
31 Jul 23	53.28667 -0.02	53.55	52.97	53.32	13,034,034
28 Jul 23	53.30333 +0.25	53.65	53.10	53.10	11,021,865
27 Jul 23	53.05333 -0.19	53.55	53.04	53.36	13,400,307
26 Jul 23	53.24667 +0.19	53.56	52.98	53.08	15,094,080
25 Jul 23	53.05667 -0.04	53.51	52.76	53.49	15,553,923
24 Jul 23	53.10000 +0.31	53.16	52.52	52.82	12,529,869
21 Jul 23	52.79000 +0.30	52.93	52.48	52.63	16,960,392
20 Jul 23	52.49333 +0.95	52.52	51.63	51.64	14,987,808
19 Jul 23	51.54000 +0.02	51.73	51.25	51.60	12,372,810
18 Jul 23	51.52333 -0.09	51.89	51.29	51.56	13,440,201
17 Jul 23	51.61667 +0.06	51.66	51.27	51.47	10,135,842
14 Jul 23	51.55333 +0.18	51.56	51.19	51.37	10,427,466
13 Jul 23	51.37667 -0.30	51.87	51.23	51.81	11,859,648
12 Jul 23	51.68000 +0.13	51.96	51.61	51.77	16,509,963
11 Jul 23	51.55000 -0.08	51.84	51.29	51.59	11,463,183
10 Jul 23	51.62667 +0.46	51.83	51.44	51.52	12,967,722
07 Jul 23	51.16333 -1.21	52.10	51.15	51.94	19,774,710
06 Jul 23	52.37000 -0.33	52.73	52.29	52.64	14,427,684
05 Jul 23	52.70333 -0.03	53.04	52.45	52.72	17,585,796
03 Jul 23	52.73333 +0.34	52.81	52.11	52.27	8,647,449
30 Jun 23	52.39333 +0.97	52.51	51.59	51.66	19,073,058
29 Jun 23	51.42667 -0.35	51.58	51.05	51.50	21,530,276
28 Jun 23	51.77667 +0.28	51.89	51.54	51.58	18,889,892
27 Jun 23	51.49667 -0.19	51.95	51.35	51.38	12,093,573
26 Jun 23	51.68333 -0.14	51.93	51.44	51.88	14,106,417
23 Jun 23	51.82000 -0.10	52.10	51.67	51.96	18,974,996
22 Jun 23	51.91667 +0.43	52.03	51.49	51.66	13,307,703
21 Jun 23	51.48667 +0.10	51.78	51.12	51.40	19,251,426
20 Jun 23	51.38667 -0.46	51.82	51.29	51.57	20,007,768
16 Jun 23	51.84333 -0.73	52.72	51.76	52.69	34,675,752
15 Jun 23	52.57666 +0.29	52.74	52.33	52.33	18,160,352
14 Jun 23	52.29000 +0.52	52.44	51.87	51.97	21,103,116
13 Jun 23	51.76667 +0.40	51.84	51.36	51.51	15,738,885
12 Jun 23	51.36667 +0.34	51.43	51.05	51.14	14,715,666
09 Jun 23	51.03000 +0.31	51.24	50.53	50.72	15,605,601
08 Jun 23	50.72333 +0.72	50.81	49.93	50.13	18,875,316
07 Jun 23	50.00000 +0.07	50.12	49.68	49.75	24,256,638
06 Jun 23	49.92667 -0.01	50.06	49.50	49.90	15,015,678
05 Jun 23	49.93333 +0.33	50.42	49.79	49.79	15,553,200
02 Jun 23	49.60667 +0.47	49.67	49.03	49.07	19,178,244
01 Jun 23	49.13667 +0.18	49.30	48.65	48.74	20,239,180
31 May 23	48.95667 +0.27	49.10	48.34	48.47	28,225,134
30 May 23	48.68666 -0.12	49.10	48.53	48.77	15,742,596
26 May 23	48.80667 +0.09	48.94	48.49	48.57	15,720,855
25 May 23	48.72000 -0.49	49.15	48.36	48.96	21,299,742
24 May 23	49.21000 -0.23	49.51	48.77	49.50	20,515,148
23 May 23	49.43666 -0.09	49.62	49.03	49.34	16,302,234
22 May 23	49.53000 -0.44	50.03	49.43	49.90	16,117,794
19 May 23	49.97000 -0.52	50.49	49.70	50.47	27,594,112
18 May 23	50.49000 +0.65	51.43	49.98	50.60	46,768,568
17 May 23	49.84333 -0.08	50.38	49.57	50.38	26,985,936
16 May 23	49.92667 -0.70	50.51	49.86	50.28	15,540,009
15 May 23	50.62667 -0.40	51.28	50.46	51.17	16,114,029
12 May 23	51.02333 -0.02	51.36	50.90	51.20	16,119,258
11 May 23	51.04000 +0.19	51.09	50.67	50.85	11,926,860
10 May 23	50.85000 -0.14	51.45	50.41	51.23	15,827,604
09 May 23	50.99333 +0.09	51.06	50.78	50.91	15,209,742
08 May 23	50.90667 +0.32	50.98	50.35	50.42	14,926,698
05 May 23	50.59000 +0.43	50.67	49.94	50.10	14,555,910
04 May 23	50.15667 -0.05	50.33	49.83	50.18	14,011,338
03 May 23	50.20667 -0.19	50.70	50.09	50.52	12,334,353
02 May 23	50.39333 -0.14	50.50	49.82	50.49	11,330,154
01 May 23	50.53000 +0.21	50.85	50.31	50.35	11,410,149
28 Apr 23	50.32333 -0.14	50.72	50.06	50.43	14,088,579
27 Apr 23	50.46000 +0.16	50.65	50.26	50.26	12,860,970
26 Apr 23	50.30333 -0.22	50.47	50.07	50.33	12,490,821
25 Apr 23	50.52333 -0.40	51.25	50.44	51.10	17,246,598
24 Apr 23	50.92000 +0.34	50.98	50.57	50.57	13,579,506
21 Apr 23	50.57666 +0.25	50.77	50.39	50.65	25,335,732
20 Apr 23	50.32333 +0.32	50.46	49.87	50.07	13,641,975
19 Apr 23	50.00333 +0.05	50.47	49.92	50.28	12,433,545
18 Apr 23	49.95000 +0.11	50.11	49.81	49.93	13,482,951
17 Apr 23	49.84000 +0.35	49.89	49.50	49.55	15,475,440
14 Apr 23	49.49333 -0.34	49.96	49.38	49.68	10,465,521
13 Apr 23	49.83000 +0.05	50.00	49.40	49.88	13,272,690
12 Apr 23	49.78000 -0.24	50.32	49.72	49.93	11,209,698
11 Apr 23	50.02333 -0.15	50.33	49.87	50.33	18,370,428
10 Apr 23	50.17000 -0.10	50.37	49.92	50.12	14,519,097
06 Apr 23	50.26667 +0.38	50.35	49.51	49.60	17,891,612
05 Apr 23	49.89000 +0.81	49.96	49.05	49.06	26,540,692
04 Apr 23	49.07666 -0.49	49.60	49.01	49.51	18,113,660
03 Apr 23	49.56334 +0.41	49.65	49.17	49.24	19,766,646
31 Mar 23	49.15000 +0.59	49.48	48.82	48.86	20,867,988
30 Mar 23	48.55667 +0.48	48.87	48.34	48.50	21,878,996
29 Mar 23	48.07666 +0.21	48.32	47.82	48.12	24,217,398
28 Mar 23	47.87000 -0.19	48.14	47.68	47.88	21,282,846
27 Mar 23	48.05667 +0.79	48.33	47.59	47.60	26,775,516
24 Mar 23	47.26667 +0.38	47.49	46.87	47.00	22,752,816
23 Mar 23	46.88333 +0.38	47.20	46.50	46.73	22,044,200
22 Mar 23	46.50667 -0.30	47.07	46.49	46.88	18,548,420
21 Mar 23	46.80667 -0.16	47.13	46.51	47.13	19,013,344
20 Mar 23	46.96666 +0.50	47.31	46.60	46.70	33,928,588
17 Mar 23	46.46666 +0.37	46.50	45.86	46.06	43,081,208
16 Mar 23	46.09333 -0.45	46.55	45.96	46.48	28,912,410
15 Mar 23	46.54667 +0.51	46.60	45.57	45.63	33,133,616
14 Mar 23	46.03334 +0.24	46.09	45.67	45.90	25,542,660
13 Mar 23	45.79000 +0.13	46.17	45.53	45.56	28,142,070
10 Mar 23	45.65667 -0.07	46.09	45.36	45.67	20,065,084
09 Mar 23	45.72333 -0.31	46.33	45.64	46.28	15,415,689
08 Mar 23	46.03334 -0.38	46.31	45.76	46.19	19,090,722
07 Mar 23	46.41667 -0.47	47.23	46.26	47.06	17,387,514
06 Mar 23	46.88333 -0.01	46.99	46.67	46.83	16,720,836
03 Mar 23	46.89000 +0.06	47.06	46.59	47.01	16,888,676
02 Mar 23	46.83333 +0.12	46.91	46.50	46.61	14,788,545
01 Mar 23	46.71666 -0.66	47.09	46.46	47.02	14,180,196
28 Feb 23	47.37667 +0.23	47.55	46.98	47.00	18,054,108
27 Feb 23	47.14667 -0.34	47.70	46.89	47.57	16,647,297
24 Feb 23	47.49000 +0.13	47.58	46.51	46.95	20,623,592
23 Feb 23	47.36333 -0.72	48.12	46.90	48.12	22,021,256
22 Feb 23	48.08000 -1.03	49.19	47.59	48.92	29,843,956
21 Feb 23	49.11000 +0.30	49.45	47.38	47.63	54,393,840
17 Feb 23	48.81334 +0.72	48.90	48.19	48.37	24,770,820
16 Feb 23	48.09000 -0.77	48.66	48.06	48.49	16,312,158
15 Feb 23	48.85667 +0.36	48.87	48.19	48.32	14,678,052
14 Feb 23	48.49667 -0.14	49.04	48.19	48.58	13,831,890
13 Feb 23	48.63667 +0.73	48.71	48.17	48.24	16,015,905
10 Feb 23	47.90667 +0.73	47.98	47.39	47.70	15,002,841
09 Feb 23	47.17334 +0.43	47.31	46.86	46.96	13,064,937
08 Feb 23	46.74000 -0.25	47.03	46.66	46.78	11,691,174
07 Feb 23	46.99333 +0.10	47.10	46.23	46.59	16,341,348
06 Feb 23	46.89333 -0.34	47.37	46.68	47.27	17,453,912
03 Feb 23	47.23667 -0.64	47.99	46.95	47.79	17,155,504
02 Feb 23	47.87333 -0.35	48.29	47.65	48.14	17,806,772
01 Feb 23	48.22333 +0.27	48.54	47.57	47.89	12,849,177
31 Jan 23	47.95667 +0.57	47.96	47.22	47.44	14,103,471
30 Jan 23	47.38333 -0.38	47.48	47.09	47.37	15,897,468
27 Jan 23	47.76667 +0.36	48.16	47.25	47.53	18,412,746
26 Jan 23	47.40334 -0.04	47.92	47.25	47.68	15,819,096
25 Jan 23	47.44667 -0.23	47.61	46.80	47.41	12,491,736
24 Jan 23	47.67334 +0.13	48.85	47.00	48.85	13,669,200
23 Jan 23	47.54667 +0.70	47.67	46.73	46.82	13,149,813
20 Jan 23	46.84666 +0.57	46.93	46.06	46.47	29,542,984
19 Jan 23	46.27667 -0.67	47.17	46.26	47.13	17,342,100
18 Jan 23	46.94667 -1.19	48.08	46.83	48.07	22,674,424
17 Jan 23	48.13667 -0.29	48.57	48.07	48.43	15,122,433
13 Jan 23	48.43000 +0.16	48.61	47.95	48.51	13,700,187
12 Jan 23	48.27000 -0.44	48.81	48.13	48.80	12,472,779
11 Jan 23	48.71000 +0.42	48.73	48.24	48.58	14,834,598
10 Jan 23	48.28667 -0.03	48.48	47.91	48.31	11,970,657
09 Jan 23	48.31667 -0.61	49.29	48.27	48.77	17,756,620
06 Jan 23	48.92667 +1.17	49.18	48.08	48.20	21,231,808
05 Jan 23	47.75667 -0.16	48.04	47.55	47.82	13,274,421
04 Jan 23	47.92000 +0.05	48.02	47.36	47.81	13,338,909
03 Jan 23	47.86667 +0.60	47.90	47.36	47.52	17,249,684
30 Dec 22	47.26333 -0.12	47.33	46.94	47.19	11,505,948
29 Dec 22	47.38333 +0.29	47.67	47.25	47.38	9,172,236
28 Dec 22	47.09666 -0.84	47.89	46.97	47.82	15,246,186
27 Dec 22	47.93666 +0.01	48.15	47.73	48.01	10,045,218
23 Dec 22	47.92334 +0.10	47.93	47.43	47.68	9,547,704
22 Dec 22	47.82666 -0.57	48.33	47.31	48.26	13,086,198
21 Dec 22	48.39333 +0.38	48.65	48.09	48.11	13,726,521
20 Dec 22	48.01667 +0.42	48.21	47.42	47.64	17,009,300
19 Dec 22	47.60000 +0.02	47.85	47.24	47.67	15,067,455
16 Dec 22	47.58333 -0.87	48.24	47.52	48.16	40,343,224
15 Dec 22	48.45333 -0.44	48.81	47.88	48.53	17,517,968
14 Dec 22	48.89000 -0.27	49.51	48.65	49.03	20,334,624
13 Dec 22	49.16333 -0.18	50.07	48.91	50.00	23,408,668
12 Dec 22	49.34000 +0.90	49.37	48.52	48.63	19,432,328
09 Dec 22	48.43666 -1.16	49.24	48.41	49.16	27,929,454
08 Dec 22	49.59333 -0.11	49.76	49.38	49.72	13,512,642
07 Dec 22	49.70333 -0.26	50.40	49.61	50.17	17,550,210
06 Dec 22	49.96333 -0.59	50.63	49.74	50.40	20,625,606
05 Dec 22	50.55000 -0.52	51.00	50.17	50.92	23,608,272
02 Dec 22	51.07333 -0.05	51.08	50.49	50.49	20,733,132
01 Dec 22	51.12333 +0.32	51.20	50.24	50.68	22,732,168
30 Nov 22	50.80667 -0.18	50.92	50.40	50.87	31,337,956
29 Nov 22	50.99000 -0.18	51.24	50.85	51.01	13,842,153
28 Nov 22	51.17000 +0.15	51.55	50.91	50.91	17,679,964
25 Nov 22	51.02333 +0.22	51.03	50.62	50.71	8,777,421
23 Nov 22	50.80667 +0.24	51.12	50.63	50.69	16,920,676
22 Nov 22	50.56334 +0.18	50.82	50.37	50.67	16,898,540
21 Nov 22	50.38333 +0.31	50.71	50.06	50.20	21,157,076
18 Nov 22	50.07666 +0.74	50.08	49.59	49.89	18,986,850
17 Nov 22	49.33333 -0.17	49.58	48.90	49.00	24,797,808
16 Nov 22	49.50000 +0.35	50.07	49.04	49.29	32,593,236
15 Nov 22	49.14667 +3.02	50.09	48.18	48.54	76,548,680
14 Nov 22	46.13000 -1.40	47.77	46.09	47.21	37,525,908
11 Nov 22	47.52667 +0.07	47.71	46.66	47.56	19,270,920
10 Nov 22	47.45333 +0.96	47.56	46.83	47.50	20,310,612
09 Nov 22	46.49000 -1.11	47.72	46.40	47.59	15,932,169
08 Nov 22	47.59666 +0.11	48.02	47.17	47.53	15,068,511
07 Nov 22	47.48333 +0.49	47.66	47.09	47.09	11,364,108
04 Nov 22	46.99000 +0.08	47.40	46.26	47.34	14,669,304
03 Nov 22	46.90667 -0.01	47.24	46.36	46.50	10,976,364
02 Nov 22	46.91667 -0.31	47.85	46.90	47.05	15,528,066
01 Nov 22	47.23000 -0.21	47.85	47.17	47.66	14,814,981
31 Oct 22	47.44333 -0.06	47.69	47.26	47.45	22,572,072
28 Oct 22	47.50333 +0.59	47.63	46.68	46.68	13,648,170
27 Oct 22	46.91000 -0.14	47.37	46.76	47.00	16,602,930
26 Oct 22	47.04667 +0.36	47.35	46.61	46.79	20,763,176
25 Oct 22	46.69000 +0.22	46.81	46.11	46.36	15,051,195
24 Oct 22	46.47000 +0.87	46.83	45.71	45.82	18,806,636
21 Oct 22	45.60000 +0.90	45.80	44.67	44.94	18,134,692
20 Oct 22	44.69667 +0.11	45.13	44.55	44.66	12,754,938
19 Oct 22	44.58667 -0.13	44.91	44.32	44.78	11,339,481
18 Oct 22	44.71333 +0.92	45.03	44.44	44.48	16,842,164
17 Oct 22	43.79000 +0.31	44.28	43.53	43.65	17,812,396
14 Oct 22	43.47667 -0.62	44.41	43.35	44.15	16,642,665
13 Oct 22	44.09333 +0.37	44.31	42.79	43.09	20,545,506
12 Oct 22	43.72333 -0.50	44.92	43.66	44.34	16,947,580
11 Oct 22	44.22333 +1.12	44.60	43.15	43.17	21,276,124
10 Oct 22	43.10667 +0.25	43.31	42.76	43.18	11,411,556
07 Oct 22	42.85333 -1.04	43.88	42.69	43.77	17,080,388
06 Oct 22	43.89333 -0.41	44.83	43.86	44.36	14,200,464
05 Oct 22	44.30667 -0.44	44.87	44.17	44.59	14,553,828
04 Oct 22	44.75000 +0.57	45.07	44.46	44.62	16,134,366
03 Oct 22	44.17667 +0.94	44.26	43.34	43.41	17,574,776
30 Sep 22	43.23333 -0.85	44.12	43.23	44.08	19,602,184
29 Sep 22	44.08333 -0.29	44.71	43.88	44.50	15,241,599
28 Sep 22	44.37000 +0.72	44.55	43.24	43.80	16,838,284
27 Sep 22	43.65000 -0.12	44.48	43.43	44.08	16,979,580
26 Sep 22	43.77000 +0.42	44.05	42.76	42.92	23,011,084
23 Sep 22	43.35333 -1.11	44.39	42.92	44.29	27,195,392
22 Sep 22	44.46333 -0.46	44.91	44.28	44.86	16,484,397
21 Sep 22	44.92334 +0.41	45.82	44.87	45.15	24,903,570
20 Sep 22	44.51667 -0.26	44.63	44.18	44.49	13,963,449
19 Sep 22	44.77667 +0.38	44.92	44.16	44.27	16,853,180
16 Sep 22	44.39667 -0.09	44.85	43.76	44.00	41,874,392
15 Sep 22	44.49000 -0.48	45.05	44.32	45.02	20,189,334
14 Sep 22	44.97333 -0.10	45.51	44.70	45.21	19,934,694
13 Sep 22	45.07333 -0.95	45.98	44.94	45.62	17,687,324
12 Sep 22	46.02333 +0.41	46.08	45.65	45.69	14,284,518
09 Sep 22	45.61333 +0.14	45.83	45.38	45.43	16,145,286
08 Sep 22	45.47667 +0.23	45.62	44.96	45.13	16,956,024
07 Sep 22	45.24667 +1.13	45.32	44.25	44.35	17,058,972
06 Sep 22	44.11333 -0.22	44.54	43.57	44.35	21,778,554
02 Sep 22	44.33333 -0.49	45.22	44.14	44.95	17,234,540
01 Sep 22	44.82666 +0.64	45.05	44.13	44.18	21,741,800
31 Aug 22	44.18333 +0.02	44.60	43.98	44.26	22,460,748
30 Aug 22	44.16000 -0.13	44.55	43.91	44.45	14,468,031
29 Aug 22	44.29333 +0.43	44.62	43.53	43.61	17,974,386
26 Aug 22	43.86667 -1.42	45.61	43.84	45.37	21,331,844
25 Aug 22	45.29000 +0.30	45.33	45.01	45.09	19,414,602
24 Aug 22	44.99000 +0.32	45.10	44.53	44.78	15,766,536
23 Aug 22	44.66667 -0.19	44.99	44.40	44.87	16,955,088
22 Aug 22	44.85667 -0.82	45.57	44.81	45.40	18,667,220
19 Aug 22	45.67334 -0.68	46.36	45.64	46.31	22,918,674
18 Aug 22	46.35667 -0.15	46.81	46.17	46.51	19,197,534
17 Aug 22	46.50667 +0.05	47.57	46.13	46.19	41,792,092
16 Aug 22	46.45667 +2.26	46.98	46.06	46.30	91,773,328
15 Aug 22	44.20000 +0.13	44.52	43.79	43.88	26,516,124
12 Aug 22	44.07333 +0.80	44.28	43.27	43.33	26,624,898
11 Aug 22	43.27333 +0.23	43.46	42.87	43.23	23,854,482
10 Aug 22	43.04667 +0.09	43.38	42.80	43.33	25,250,982
09 Aug 22	42.95667 +0.42	42.99	42.40	42.63	19,325,010
08 Aug 22	42.53667 +0.34	42.74	42.20	42.22	18,183,330
05 Aug 22	42.19333 +0.34	42.27	41.71	41.84	32,006,864
04 Aug 22	41.85667 -1.64	43.60	41.78	43.56	53,106,000
03 Aug 22	43.50000 -0.73	44.31	43.29	44.05	32,003,106
02 Aug 22	44.22667 +0.05	44.57	43.80	44.38	19,695,018
01 Aug 22	44.18000 +0.16	44.74	43.67	43.69	24,996,276
29 Jul 22	44.01667 +0.77	44.09	42.67	42.77	30,141,836
28 Jul 22	43.25000 +1.05	43.50	42.09	42.09	33,262,332
27 Jul 22	42.19667 +1.54	42.26	40.34	40.41	42,159,700
26 Jul 22	40.66000 -3.35	40.90	40.02	40.38	95,391,544
25 Jul 22	44.00667 -0.06	44.23	43.82	44.13	20,535,162
22 Jul 22	44.07000 -0.11	44.46	43.74	44.18	13,616,301
21 Jul 22	44.18333 +0.64	44.19	43.50	43.56	18,764,652
20 Jul 22	43.54667 +0.36	43.77	43.17	43.50	18,564,816
19 Jul 22	43.18666 +0.26	43.32	42.87	43.13	16,995,256
18 Jul 22	42.92334 -0.10	43.43	42.75	42.88	14,243,736
15 Jul 22	43.02333 +0.42	43.42	42.68	42.93	21,184,252
14 Jul 22	42.60667 +0.82	42.77	41.38	41.39	20,905,388
13 Jul 22	41.79000 +0.10	42.15	41.30	41.48	12,689,118
12 Jul 22	41.69000 -0.13	42.38	41.57	41.70	13,732,269
11 Jul 22	41.81667 +0.02	42.11	41.54	41.67	11,533,878
08 Jul 22	41.80000 +0.03	42.20	41.72	41.94	14,751,069
07 Jul 22	41.77333 +0.06	41.84	41.37	41.73	17,487,288
06 Jul 22	41.71000 +0.29	42.09	41.43	41.49	21,300,124
05 Jul 22	41.41667 +0.54	41.50	40.54	40.74	18,219,712
01 Jul 22	40.87667 +0.35	40.97	40.39	40.65	17,460,968
30 Jun 22	40.52667 -0.11	40.69	39.96	40.29	19,166,236
29 Jun 22	40.64000 -0.15	41.12	40.32	40.96	19,111,620
28 Jun 22	40.79000 -0.58	41.86	40.76	41.55	15,401,574
27 Jun 22	41.37333 +0.13	41.58	40.93	41.26	19,889,052
24 Jun 22	41.24000 +0.03	41.77	41.05	41.36	31,845,960
23 Jun 22	41.20667 +0.98	41.32	40.40	40.58	18,040,928
22 Jun 22	40.23000 -0.49	41.08	40.20	40.70	20,245,156
21 Jun 22	40.72333 +1.29	40.93	39.41	39.43	23,916,520
17 Jun 22	39.43000 -0.78	40.29	39.32	40.01	36,838,892
16 Jun 22	40.20667 +0.41	40.59	39.41	39.45	30,706,900
15 Jun 22	39.79333 -0.03	40.14	39.30	39.99	25,913,852
14 Jun 22	39.82000 +0.02	40.00	39.39	39.71	21,544,340
13 Jun 22	39.80333 -0.76	40.41	39.70	39.91	24,897,882
10 Jun 22	40.56667 +0.23	40.91	39.78	39.92	25,246,824
09 Jun 22	40.34000 -0.43	41.45	40.33	40.67	19,886,214
08 Jun 22	40.76667 -0.36	41.30	40.65	40.78	22,522,672
07 Jun 22	41.12333 -0.50	41.16	40.29	40.41	47,707,880
06 Jun 22	41.62333 -0.15	42.10	41.53	41.94	19,855,472
03 Jun 22	41.77333 -0.73	42.47	41.70	42.22	18,302,720
02 Jun 22	42.50333 +0.69	42.51	41.44	41.86	23,214,392
01 Jun 22	41.81667 -1.06	42.97	41.56	42.83	28,534,686
31 May 22	42.87667 +0.05	43.30	42.47	42.49	36,912,424
27 May 22	42.82666 +0.83	42.87	41.77	41.83	25,299,798
26 May 22	42.00000 +0.88	42.13	41.47	41.77	28,197,708
25 May 22	41.12333 -0.25	41.56	40.87	41.33	27,121,880
24 May 22	41.37667 +0.51	41.52	40.36	40.40	34,584,832
23 May 22	40.86666 +1.13	41.26	39.95	39.97	43,680,848
20 May 22	39.73333 +0.04	40.28	39.09	39.88	49,355,936
19 May 22	39.69000 -1.12	40.60	39.53	40.29	71,008,488
18 May 22	40.81000 -2.97	42.76	40.51	42.68	104,253,104
17 May 22	43.78334 -5.62	45.81	43.55	45.48	132,940,160
16 May 22	49.40334 +0.05	49.91	48.82	49.79	21,448,996
13 May 22	49.35000 +0.19	49.46	48.71	49.24	19,962,168
12 May 22	49.16000 -0.05	50.05	48.84	49.29	25,244,524
11 May 22	49.20667 -0.52	50.25	48.97	49.80	27,878,732
10 May 22	49.72667 -0.71	50.76	49.52	50.48	24,861,318
09 May 22	50.43666 +0.58	51.03	49.40	49.49	28,207,076
06 May 22	49.85333 -1.06	51.32	49.42	50.57	34,258,072
05 May 22	50.91333 -0.63	51.28	50.47	51.21	23,234,320
04 May 22	51.54000 +0.70	51.61	50.50	50.68	19,809,690
03 May 22	50.83667 +0.18	51.42	50.59	50.81	17,951,056
02 May 22	50.66000 -0.34	51.66	50.11	51.65	20,016,004
29 Apr 22	50.99667 -1.07	52.07	50.90	51.94	21,088,660
28 Apr 22	52.07000 +0.66	52.33	51.37	51.74	14,971,029
27 Apr 22	51.41333 -0.35	52.07	51.34	51.84	17,496,780
26 Apr 22	51.76667 -0.55	52.71	51.73	52.12	19,315,560
25 Apr 22	52.31334 +0.03	52.49	51.45	52.12	18,057,536
22 Apr 22	52.28667 -1.00	53.45	52.22	53.42	21,046,316
21 Apr 22	53.29000 +0.08	53.59	53.02	53.31	18,168,300
20 Apr 22	53.21000 +0.66	53.45	52.76	52.78	19,677,208
19 Apr 22	52.55000 +0.59	52.65	52.01	52.22	15,854,919
18 Apr 22	51.96000 -0.40	52.66	51.74	52.25	14,671,815
14 Apr 22	52.36000 -0.05	52.76	52.14	52.37	22,360,480
13 Apr 22	52.40667 +1.33	52.60	51.12	51.15	29,284,596
12 Apr 22	51.07666 -0.35	51.80	50.85	51.41	26,761,200
11 Apr 22	51.43000 -1.04	52.75	51.21	52.32	24,712,756
08 Apr 22	52.47000 +0.29	52.80	52.07	52.30	23,294,536
07 Apr 22	52.18000 +0.52	52.51	51.48	51.70	27,088,062
06 Apr 22	51.66333 +1.17	51.81	50.17	50.34	28,018,432
05 Apr 22	50.49000 +0.14	51.11	50.29	50.29	18,488,884
04 Apr 22	50.34666 +0.01	51.07	50.03	50.30	25,337,488
01 Apr 22	50.33667 +0.70	50.42	49.61	49.89	20,939,800
31 Mar 22	49.64000 -0.32	50.18	49.39	49.60	27,163,878
30 Mar 22	49.95667 +0.88	50.06	49.01	49.04	24,991,572
29 Mar 22	49.07666 +0.41	49.37	48.75	48.87	19,934,440
28 Mar 22	48.66667 +0.85	48.69	47.77	47.83	20,105,644
25 Mar 22	47.81667 +0.21	47.98	47.42	47.82	13,778,586
24 Mar 22	47.61000 +0.29	47.97	47.29	47.46	13,440,885
23 Mar 22	47.31667 -0.62	47.91	47.17	47.71	19,625,536
22 Mar 22	47.93333 -0.14	48.32	47.66	48.20	20,079,816
21 Mar 22	48.07666 -0.40	49.10	47.87	48.48	21,244,196
18 Mar 22	48.48000 +0.14	48.52	48.04	48.39	30,254,344
17 Mar 22	48.33667 -0.11	48.43	47.55	48.15	19,023,018
16 Mar 22	48.45000 -0.14	48.98	47.90	48.46	24,615,956
15 Mar 22	48.59333 +0.58	48.72	47.95	48.18	22,872,484
14 Mar 22	48.01667 +0.66	48.28	47.33	47.34	22,646,296
11 Mar 22	47.35667 -0.19	48.02	47.29	47.43	19,162,260
10 Mar 22	47.54333 +1.06	47.67	46.34	46.50	27,512,788
09 Mar 22	46.48667 +0.24	46.75	46.05	46.67	22,122,936
08 Mar 22	46.24667 -0.98	47.49	46.19	47.17	28,305,528
07 Mar 22	47.22333 -0.38	47.88	46.82	47.10	45,870,080
04 Mar 22	47.60667 +1.18	47.65	45.86	45.94	35,580,664
03 Mar 22	46.43000 +1.04	46.82	45.52	45.76	29,885,208
02 Mar 22	45.38667 +0.06	45.61	45.06	45.22	23,864,252
01 Mar 22	45.33000 +0.28	45.96	45.01	45.29	24,025,040
28 Feb 22	45.05333 -0.41	45.36	44.59	45.00	26,286,680
25 Feb 22	45.46000 +0.62	45.59	44.70	44.94	24,997,770
24 Feb 22	44.84333 -0.17	45.00	44.00	44.64	31,717,446
23 Feb 22	45.01667 -0.47	45.73	44.95	45.62	21,030,940
22 Feb 22	45.48333 -0.51	46.08	45.31	45.92	25,317,352
18 Feb 22	45.99667 -0.30	46.53	45.72	46.03	31,103,452
17 Feb 22	46.29333 +1.78	46.49	44.59	44.67	53,831,536
16 Feb 22	44.51000 -0.28	44.96	44.23	44.78	28,490,586
15 Feb 22	44.79000 +0.14	45.22	44.60	44.91	21,848,548
14 Feb 22	44.65000 -0.46	45.32	44.24	45.11	29,363,508
11 Feb 22	45.11000 -0.25	45.73	44.72	45.61	23,733,404
10 Feb 22	45.36000 -0.54	45.67	45.15	45.52	27,810,596
09 Feb 22	45.89667 -0.10	46.26	45.82	46.17	21,473,768
08 Feb 22	45.99667 +0.01	46.41	45.84	46.11	19,458,880
07 Feb 22	45.98667 -0.46	46.69	45.87	46.69	20,010,360
04 Feb 22	46.44333 -0.55	47.00	46.12	46.96	22,036,520
03 Feb 22	46.99667 +0.05	47.33	46.59	46.75	20,741,202
02 Feb 22	46.95000 -0.02	47.21	46.72	47.00	18,149,780
01 Feb 22	46.97000 +0.37	47.05	46.33	46.40	20,323,098
31 Jan 22	46.60333 +0.76	46.68	45.57	45.70	20,193,474
28 Jan 22	45.84000 +0.56	45.86	44.65	45.33	25,132,024
27 Jan 22	45.28000 +0.03	46.36	45.12	45.64	27,783,798
26 Jan 22	45.25000 -0.47	46.26	45.05	45.78	26,185,492
25 Jan 22	45.71666 -1.02	46.79	45.60	46.66	29,479,434
24 Jan 22	46.73333 +0.00	46.84	45.77	46.36	28,711,374
21 Jan 22	46.73000 -0.34	47.42	46.69	47.07	27,508,176
20 Jan 22	47.07333 -0.91	48.15	47.02	47.45	22,387,124
19 Jan 22	47.98000 +0.47	48.33	47.31	47.51	21,767,628
18 Jan 22	47.50667 -0.85	48.23	47.38	48.14	18,892,108
14 Jan 22	48.35333 -0.14	48.88	48.07	48.07	26,867,358
13 Jan 22	48.49000 +0.68	48.56	47.70	47.81	24,252,594
12 Jan 22	47.81334 -0.25	47.99	47.67	47.89	18,946,816
11 Jan 22	48.06667 -0.14	48.21	47.73	48.07	19,995,688
10 Jan 22	48.20333 -0.09	48.53	47.71	48.48	22,731,568
07 Jan 22	48.29667 +0.46	48.45	47.65	47.83	19,723,590
06 Jan 22	47.84000 -0.13	48.21	47.47	47.87	21,828,832
05 Jan 22	47.97333 +0.64	48.65	47.58	47.62	35,417,912
04 Jan 22	47.33333 -0.88	48.38	47.25	48.01	33,930,032
03 Jan 22	48.21666 -0.01	48.26	47.67	48.00	20,709,786
31 Dec 21	48.23000 +0.51	48.35	47.64	47.73	17,524,940
30 Dec 21	47.72333 +0.15	47.90	47.49	47.75	14,948,991
29 Dec 21	47.57000 -0.02	47.84	47.44	47.55	13,045,260
28 Dec 21	47.59333 +0.67	47.66	46.87	46.87	15,789,048
27 Dec 21	46.92000 +0.42	46.96	46.52	46.53	16,053,375
23 Dec 21	46.49667 -0.10	46.72	46.28	46.60	17,592,648
22 Dec 21	46.60000 +0.06	46.66	46.18	46.63	17,027,850
21 Dec 21	46.54000 +0.14	46.62	46.00	46.30	24,620,436
20 Dec 21	46.40000 +0.15	46.58	45.87	46.04	31,017,880
17 Dec 21	46.25000 -1.53	47.98	46.13	47.58	78,711,816
16 Dec 21	47.78000 -0.81	48.84	47.63	48.59	39,069,480
15 Dec 21	48.59000 +0.28	48.82	47.80	48.40	33,489,918
14 Dec 21	48.31334 +0.46	48.43	47.38	47.77	46,721,272
13 Dec 21	47.85667 +0.85	47.92	46.67	46.75	54,039,360
10 Dec 21	47.01000 +0.84	47.10	45.86	46.11	38,575,624
09 Dec 21	46.16667 +0.45	46.19	45.24	45.54	32,351,706
08 Dec 21	45.71666 -0.47	46.17	45.34	46.02	34,496,264
07 Dec 21	46.18333 -0.15	46.61	46.03	46.53	37,739,000
06 Dec 21	46.33333 +0.50	46.45	45.70	45.85	32,589,392
03 Dec 21	45.83667 +0.68	45.96	45.10	45.29	44,142,596
02 Dec 21	45.15667 -0.56	46.15	45.08	45.88	39,805,680
01 Dec 21	45.71333 -1.16	46.90	45.68	46.84	36,687,132
30 Nov 21	46.87667 -0.67	47.50	46.67	47.16	64,819,044
29 Nov 21	47.54333 -0.76	48.42	47.41	48.33	33,039,516
26 Nov 21	48.30000 -0.55	49.29	48.14	48.81	21,039,714
24 Nov 21	48.84666 +0.24	49.02	48.55	48.58	18,089,340
23 Nov 21	48.60333 +0.34	48.66	47.75	48.08	29,917,344
22 Nov 21	48.26000 +0.80	48.45	47.33	47.55	29,150,364
19 Nov 21	47.46333 -0.26	48.00	47.31	47.87	28,142,184
18 Nov 21	47.72000 +0.41	47.76	46.95	47.38	24,407,472
17 Nov 21	47.31334 -0.41	48.24	47.27	47.72	33,116,214
16 Nov 21	47.72333 -1.25	48.89	47.43	48.37	73,986,696
15 Nov 21	48.97000 -0.28	49.48	48.80	49.38	28,895,964
12 Nov 21	49.25333 -0.25	49.75	49.18	49.67	17,869,890
11 Nov 21	49.50000 +0.02	49.66	49.40	49.59	13,603,149
10 Nov 21	49.48000 -0.45	49.87	49.33	49.58	16,803,632
09 Nov 21	49.93000 +0.17	49.96	49.62	49.84	14,926,203
08 Nov 21	49.75667 -0.32	50.17	49.58	50.07	15,373,266
05 Nov 21	50.07666 -0.35	50.67	49.87	50.67	15,081,882
04 Nov 21	50.42667 +0.37	50.62	49.94	50.06	15,149,217
03 Nov 21	50.06000 +0.15	50.10	49.68	49.87	14,209,593
02 Nov 21	49.90667 -0.02	50.06	49.76	49.99	13,634,037
01 Nov 21	49.93000 +0.12	50.25	49.78	49.99	12,135,927
29 Oct 21	49.80667 +0.32	50.03	49.19	49.30	22,022,784
28 Oct 21	49.48333 +0.31	49.66	49.24	49.45	12,598,413
27 Oct 21	49.17667 -0.41	49.67	49.13	49.65	14,565,675
26 Oct 21	49.58333 -0.44	50.18	49.49	50.00	17,418,714
25 Oct 21	50.02000 +0.57	50.17	49.34	49.59	19,287,988
22 Oct 21	49.44667 +0.51	49.90	49.03	49.03	21,195,726
21 Oct 21	48.93666 +0.27	48.97	48.60	48.86	13,954,389
20 Oct 21	48.66667 +0.44	48.83	48.30	48.30	17,453,598
19 Oct 21	48.23000 +1.00	48.54	47.89	48.21	33,444,296
18 Oct 21	47.22667 +0.38	47.34	46.61	46.67	19,886,898
15 Oct 21	46.85000 +0.23	47.03	46.65	46.87	20,737,160
14 Oct 21	46.62333 +0.50	46.69	46.17	46.17	19,791,612
13 Oct 21	46.12333 -0.34	46.67	46.04	46.50	17,944,504
12 Oct 21	46.46000 -0.05	46.80	46.36	46.45	15,789,297
11 Oct 21	46.51000 -0.04	46.93	46.48	46.51	13,048,281
08 Oct 21	46.55333 +0.14	46.70	46.34	46.55	13,847,283
07 Oct 21	46.41333 +0.54	46.90	46.25	46.26	21,068,128
06 Oct 21	45.87333 +0.33	45.93	45.38	45.41	19,376,664
05 Oct 21	45.54000 +0.30	45.90	45.30	45.32	20,597,416
04 Oct 21	45.24333 -0.44	46.08	44.90	45.70	29,970,252
01 Oct 21	45.68333 -0.78	46.54	45.31	46.42	30,014,540
30 Sep 21	46.46000 -0.35	47.24	46.42	46.88	22,470,704
29 Sep 21	46.81334 -0.02	47.28	46.77	46.88	21,375,488
28 Sep 21	46.83333 -0.58	47.36	46.66	47.29	20,580,762
27 Sep 21	47.41667 -0.31	47.85	47.28	47.62	21,250,662
24 Sep 21	47.72333 +0.13	47.90	47.50	47.50	13,360,620
23 Sep 21	47.59000 +0.03	47.88	47.48	47.74	15,585,420
22 Sep 21	47.56334 -0.11	47.87	47.43	47.82	15,044,529
21 Sep 21	47.67334 +0.09	48.19	47.56	47.57	17,437,470
20 Sep 21	47.58000 -0.66	48.40	47.21	47.83	25,054,400
17 Sep 21	48.24333 -0.10	48.72	48.01	48.05	73,039,120
16 Sep 21	48.34333 +0.16	48.44	47.90	48.15	18,428,268
15 Sep 21	48.18333 +0.08	48.25	47.93	48.02	14,849,958
14 Sep 21	48.10000 -0.25	48.63	47.97	48.49	16,533,750
13 Sep 21	48.35333 -0.28	49.05	48.21	48.84	19,529,296
10 Sep 21	48.63000 -0.18	49.08	48.48	49.07	15,775,203
09 Sep 21	48.80667 -0.35	49.20	48.61	49.15	22,328,608
08 Sep 21	49.15334 +0.06	49.44	48.91	48.98	19,508,352
07 Sep 21	49.09000 -0.66	49.72	49.02	49.66	25,355,948
03 Sep 21	49.75000 +0.23	49.88	49.30	49.40	17,213,708
02 Sep 21	49.52000 +0.26	49.60	49.23	49.37	20,022,192
01 Sep 21	49.26000 -0.11	49.31	48.86	49.19	19,056,678
31 Aug 21	49.36667 +0.13	49.48	49.08	49.33	25,078,552
30 Aug 21	49.23333 +0.39	49.33	48.67	48.81	16,440,636
27 Aug 21	48.84000 -0.28	49.23	48.73	49.17	23,088,456
26 Aug 21	49.11667 -0.54	49.42	48.89	49.16	23,466,852
25 Aug 21	49.65334 +0.02	49.76	49.34	49.47	21,921,164
24 Aug 21	49.63333 -0.52	50.17	49.57	50.17	18,828,820
23 Aug 21	50.15000 -0.33	50.60	50.14	50.51	16,166,088
20 Aug 21	50.48333 +0.45	50.57	49.92	50.16	19,400,388
19 Aug 21	50.03667 +0.34	50.22	49.33	49.44	22,630,372
18 Aug 21	49.70000 -0.53	50.86	49.67	50.18	28,211,836
17 Aug 21	50.23333 -0.02	50.83	49.70	50.13	50,950,088
16 Aug 21	50.25000 +0.41	50.58	49.68	49.89	47,926,944
13 Aug 21	49.84333 +0.16	50.12	49.72	49.79	15,898,152
12 Aug 21	49.68666 -0.32	50.07	49.60	49.67	18,277,272
11 Aug 21	50.00333 +0.44	50.53	49.72	49.84	41,455,680
10 Aug 21	49.56000 +1.03	49.65	48.75	48.99	38,262,136
09 Aug 21	48.52667 +0.12	48.83	48.47	48.64	15,811,773
06 Aug 21	48.41000 -0.09	48.82	48.32	48.74	19,263,690
05 Aug 21	48.49667 +0.88	48.51	48.00	48.08	27,005,442
04 Aug 21	47.61333 -0.33	47.98	47.58	47.79	15,301,584
03 Aug 21	47.94000 +0.53	47.97	47.45	47.48	18,915,354
02 Aug 21	47.40667 -0.11	47.62	47.22	47.61	19,958,524
30 Jul 21	47.51667 +0.10	47.65	47.07	47.07	16,332,183
29 Jul 21	47.41333 +0.06	47.62	47.34	47.55	10,909,611
28 Jul 21	47.35333 -0.19	47.75	47.22	47.49	14,071,461
27 Jul 21	47.54667 +0.00	47.67	47.32	47.67	15,395,715
26 Jul 21	47.54333 +0.07	47.95	47.15	47.45	18,517,336
23 Jul 21	47.47667 +0.39	47.57	47.00	47.17	15,947,508
22 Jul 21	47.09000 +0.03	47.37	46.93	47.04	13,013,295
21 Jul 21	47.05667 -0.23	47.51	46.90	47.50	18,591,896
20 Jul 21	47.29000 +0.21	47.49	46.93	46.99	19,020,300
19 Jul 21	47.07666 -0.11	47.66	46.59	47.14	27,383,160
16 Jul 21	47.18666 -0.03	47.38	46.98	47.23	18,095,416
15 Jul 21	47.22000 +0.04	47.55	47.03	47.33	17,974,836
14 Jul 21	47.18333 +0.32	47.27	46.61	46.90	18,812,012
13 Jul 21	46.86000 +0.18	47.06	46.65	46.66	18,947,604
12 Jul 21	46.68333 -0.08	46.93	46.44	46.90	19,514,928
09 Jul 21	46.76667 +0.24	46.95	46.64	46.80	15,185,289
08 Jul 21	46.53000 -0.04	46.88	46.07	46.11	21,267,140
07 Jul 21	46.57000 -0.08	47.06	46.45	46.59	25,607,456
06 Jul 21	46.64667 -0.06	46.92	46.51	46.63	18,279,174
02 Jul 21	46.70333 +0.26	47.03	46.45	46.45	26,287,708
01 Jul 21	46.44000 -0.57	47.08	46.34	46.80	26,348,550
30 Jun 21	47.00667 +1.24	47.53	46.23	46.52	45,511,052
29 Jun 21	45.76667 -0.27	46.16	45.74	45.97	35,962,456
28 Jun 21	46.03334 -0.14	46.21	45.53	46.01	15,549,066
25 Jun 21	46.17667 +0.54	46.29	45.64	45.71	28,640,808
24 Jun 21	45.63667 +0.32	45.75	45.37	45.39	23,443,960
23 Jun 21	45.32000 -0.36	45.66	45.31	45.50	19,390,552
22 Jun 21	45.67667 +0.21	45.91	45.41	45.41	19,106,862
21 Jun 21	45.46666 +0.41	45.58	45.12	45.22	20,775,068
18 Jun 21	45.05667 -0.85	45.46	44.80	45.15	44,812,732
17 Jun 21	45.90667 +0.19	46.12	45.57	45.67	19,341,836
16 Jun 21	45.71666 -0.95	46.68	45.66	46.62	28,652,388
15 Jun 21	46.66667 -0.19	46.97	46.55	46.95	19,327,176
14 Jun 21	46.85333 -0.06	46.98	46.68	46.98	15,140,688
11 Jun 21	46.91667 +0.29	46.95	46.62	46.74	25,232,472
10 Jun 21	46.62667 +0.27	46.73	46.36	46.36	16,378,377
09 Jun 21	46.36000 -0.25	46.67	46.34	46.45	17,085,380
08 Jun 21	46.61000 -0.36	46.97	46.60	46.84	20,120,568
07 Jun 21	46.96666 -0.32	47.32	46.80	47.28	16,630,884
04 Jun 21	47.28334 +0.08	47.43	47.08	47.15	13,635,816
03 Jun 21	47.20000 +0.08	47.28	46.92	47.13	18,374,472
02 Jun 21	47.11667 -0.10	47.24	46.70	47.13	23,297,980
01 Jun 21	47.22000 -0.12	47.60	47.09	47.40	20,767,626
28 May 21	47.34333 +0.11	47.48	47.21	47.31	21,189,908
27 May 21	47.23000 -0.16	47.89	47.23	47.78	56,576,904
26 May 21	47.39000 -0.06	47.63	47.25	47.46	19,294,110
25 May 21	47.44667 +0.19	47.55	47.02	47.27	21,505,092
24 May 21	47.25333 +0.00	47.47	47.12	47.25	18,945,948
21 May 21	47.25000 -0.22	47.69	47.20	47.51	22,927,456
20 May 21	47.47333 +0.17	47.62	46.90	47.17	30,540,752
19 May 21	47.30667 +0.00	47.91	46.83	46.90	34,874,760
18 May 21	47.30333 +1.01	48.19	47.07	47.84	58,183,680
17 May 21	46.29667 -0.21	46.80	46.26	46.67	19,675,756
14 May 21	46.50667 +0.43	46.75	46.14	46.27	16,091,685
13 May 21	46.08000 +0.77	46.33	45.25	45.41	21,480,160
12 May 21	45.31334 -1.20	46.33	45.30	46.29	25,998,432
11 May 21	46.51667 -0.42	46.96	46.11	46.96	26,464,136
10 May 21	46.94000 +0.21	47.36	46.77	46.82	26,307,736
07 May 21	46.73333 -0.28	47.24	46.44	47.21	23,408,416
06 May 21	47.01667 +0.15	47.12	46.48	46.67	16,301,856
05 May 21	46.86667 -0.04	47.00	46.77	46.90	11,895,555
04 May 21	46.90667 -0.47	47.34	46.70	47.18	19,084,072
03 May 21	47.37333 +0.74	47.58	46.56	46.56	27,139,604
30 Apr 21	46.63667 +0.09	46.66	46.37	46.57	19,680,020
29 Apr 21	46.54333 +0.58	46.67	45.97	45.97	19,595,958
28 Apr 21	45.96333 -0.16	46.20	45.96	46.12	14,286,588
27 Apr 21	46.12667 +0.16	46.32	45.85	46.00	16,151,439
26 Apr 21	45.97000 -0.66	46.67	45.88	46.64	22,846,232
23 Apr 21	46.63333 +0.08	46.78	46.34	46.37	22,983,996
22 Apr 21	46.55667 -0.51	47.15	46.47	47.03	19,705,112
21 Apr 21	47.06667 +0.14	47.23	46.84	46.92	17,335,088
20 Apr 21	46.93000 +0.36	47.26	46.27	46.47	24,451,976
19 Apr 21	46.57000 -0.30	46.86	46.54	46.76	19,280,972
16 Apr 21	46.87000 +0.15	46.99	46.57	46.96	26,488,384
15 Apr 21	46.72000 +0.28	46.82	46.40	46.47	21,710,332
14 Apr 21	46.44000 -0.02	46.49	46.14	46.37	21,924,492
13 Apr 21	46.45667 -0.14	46.67	46.29	46.60	17,397,992
12 Apr 21	46.60000 +0.01	46.79	46.45	46.69	18,723,124
09 Apr 21	46.59333 +0.02	46.70	46.24	46.54	20,676,484
08 Apr 21	46.57000 -0.03	47.04	46.55	46.82	19,095,460
07 Apr 21	46.60000 -0.10	46.92	46.55	46.77	20,361,576
06 Apr 21	46.70000 +0.22	46.98	46.17	46.37	31,044,690
05 Apr 21	46.47667 +1.27	46.72	45.40	45.57	40,043,168
01 Apr 21	45.20667 -0.07	45.63	45.11	45.31	25,595,154
31 Mar 21	45.27667 +0.03	45.62	44.99	45.18	24,546,036
30 Mar 21	45.24667 -0.31	45.86	45.16	45.44	27,230,178
29 Mar 21	45.55667 +0.51	45.67	44.87	45.00	30,146,512
26 Mar 21	45.04333 +0.37	45.07	44.47	44.67	28,653,504
25 Mar 21	44.67000 +0.30	44.84	44.29	44.42	28,126,002
24 Mar 21	44.37000 -0.28	44.81	44.35	44.81	23,547,432
23 Mar 21	44.64667 +0.52	44.77	43.88	43.90	29,154,786
22 Mar 21	44.12333 +0.21	44.15	43.66	43.67	24,653,850
19 Mar 21	43.91333 +0.58	44.17	43.30	43.38	57,703,560
18 Mar 21	43.33667 -0.76	43.98	43.31	43.72	29,815,412
17 Mar 21	44.09333 -0.37	44.38	43.99	44.17	24,156,180
16 Mar 21	44.46333 -0.01	44.76	44.27	44.27	19,880,860
15 Mar 21	44.47667 -0.23	44.92	44.27	44.91	25,098,076
12 Mar 21	44.70667 +0.66	44.84	44.03	44.17	28,437,560
11 Mar 21	44.04333 -0.02	44.50	43.84	44.45	35,489,664
10 Mar 21	44.06000 +1.10	44.35	42.82	42.95	44,929,344
09 Mar 21	42.96333 +0.34	43.29	42.77	42.93	31,988,648
08 Mar 21	42.62667 -0.41	43.28	42.60	43.11	40,988,392
05 Mar 21	43.04000 +0.53	43.25	42.25	42.28	34,073,588
04 Mar 21	42.51000 -0.02	43.19	42.09	42.62	45,347,912
03 Mar 21	42.53000 -0.84	43.31	42.52	43.17	41,837,284
02 Mar 21	43.37000 -0.42	44.25	43.34	43.84	29,230,698
01 Mar 21	43.79000 +0.48	44.19	43.71	43.86	34,634,544
26 Feb 21	43.30667 -0.68	43.94	43.29	43.83	42,201,712
25 Feb 21	43.98333 -0.42	44.67	43.83	44.37	33,206,156
24 Feb 21	44.40334 -0.75	45.39	44.35	45.29	46,565,716
23 Feb 21	45.15667 -0.74	45.80	45.02	45.70	31,300,192
22 Feb 21	45.89667 -0.22	46.11	45.42	45.91	31,993,476
19 Feb 21	46.11333 +0.23	46.47	45.89	45.93	36,605,976
18 Feb 21	45.88667 -3.18	46.90	45.83	46.33	96,927,392
17 Feb 21	49.06667 +0.51	49.17	48.17	48.22	25,171,680
16 Feb 21	48.55333 +0.40	48.80	48.31	48.65	27,891,088
12 Feb 21	48.15667 +0.15	48.20	47.89	48.05	13,423,593
11 Feb 21	48.00667 -0.04	48.32	47.90	48.05	12,791,460
10 Feb 21	48.04333 -0.57	48.63	47.85	48.61	18,483,956
09 Feb 21	48.61000 +0.27	48.77	48.19	48.19	15,806,067
08 Feb 21	48.34333 +0.22	48.53	48.15	48.27	15,825,351
05 Feb 21	48.12000 +0.61	48.28	47.51	47.82	20,451,748
04 Feb 21	47.51000 +0.44	47.73	47.09	47.26	17,346,268
03 Feb 21	47.06667 +0.14	47.35	46.88	46.89	14,966,796
02 Feb 21	46.92334 +0.50	47.38	46.48	46.59	26,753,472
01 Feb 21	46.42334 -0.41	47.16	46.40	46.97	25,945,088
29 Jan 21	46.83000 -1.09	47.92	46.78	47.73	32,509,116
28 Jan 21	47.91667 -0.03	48.75	47.88	48.15	22,301,622
27 Jan 21	47.94667 -1.22	49.29	47.85	48.99	29,910,342
26 Jan 21	49.17000 +0.44	49.27	48.49	48.54	15,031,485
25 Jan 21	48.73333 -0.04	48.75	48.09	48.45	19,031,164
22 Jan 21	48.77667 +0.49	49.11	48.37	48.53	19,219,356
21 Jan 21	48.28334 -0.22	48.58	48.07	48.45	14,349,855
20 Jan 21	48.50333 +0.71	48.55	47.63	47.86	23,775,712
19 Jan 21	47.79667 -0.42	48.36	47.56	48.21	24,123,460
15 Jan 21	48.21333 -0.78	48.63	47.89	48.38	35,920,480
14 Jan 21	48.99000 -0.16	49.33	48.68	49.27	23,017,098
13 Jan 21	49.15000 -0.51	49.69	49.14	49.58	16,069,623
12 Jan 21	49.65667 +0.56	49.98	49.44	49.67	23,281,048
11 Jan 21	49.09666 +0.22	49.33	48.67	48.67	26,347,242
08 Jan 21	48.87667 -0.01	49.00	48.60	48.96	24,478,200
07 Jan 21	48.88333 +0.00	49.25	48.68	49.21	20,537,912
06 Jan 21	48.88667 +0.30	49.37	48.34	48.36	21,918,906
05 Jan 21	48.58333 -0.26	49.02	48.16	48.87	26,497,960
04 Jan 21	48.84333 +0.79	48.96	48.09	48.10	32,182,242
31 Dec 20	48.05000 -0.01	48.09	47.62	48.07	17,814,054
30 Dec 20	48.06000 -0.04	48.38	47.98	48.29	18,751,156
29 Dec 20	48.10000 -0.31	48.62	47.86	48.55	17,938,140
28 Dec 20	48.40667 +0.57	48.43	47.78	48.01	19,151,852
24 Dec 20	47.83333 +0.09	48.13	47.73	47.85	9,054,471
23 Dec 20	47.74000 -0.33	48.07	47.43	47.85	20,430,450
22 Dec 20	48.06667 -0.59	48.74	47.71	48.38	37,662,172
21 Dec 20	48.65667 +0.01	48.89	48.35	48.50	25,553,004
18 Dec 20	48.65000 -0.05	49.06	48.39	48.87	41,384,232
17 Dec 20	48.70000 +0.22	48.81	48.38	48.69	30,679,372
16 Dec 20	48.47667 -0.05	48.96	48.36	48.75	25,651,044
15 Dec 20	48.52667 -0.02	48.79	48.29	48.51	31,894,500
14 Dec 20	48.55000 -0.45	49.24	48.47	49.23	25,087,956
11 Dec 20	49.00000 -0.01	49.17	48.65	48.97	16,860,786
10 Dec 20	49.01333 -0.41	49.38	48.86	49.25	20,652,354
09 Dec 20	49.42334 -0.39	50.00	49.30	50.00	20,139,692
08 Dec 20	49.81667 +0.45	49.95	49.06	49.12	20,716,362
07 Dec 20	49.37000 -0.27	49.66	49.05	49.49	18,479,214
04 Dec 20	49.63667 -0.13	49.84	49.19	49.84	20,889,204
03 Dec 20	49.76667 -0.41	50.09	49.46	50.09	25,725,848
02 Dec 20	50.17334 -0.71	50.87	49.84	50.67	23,547,048
01 Dec 20	50.88000 -0.05	51.22	50.55	51.20	21,988,656
30 Nov 20	50.93000 +0.40	50.98	50.03	50.53	32,695,554
27 Nov 20	50.53334 -0.08	50.91	50.37	50.72	10,999,581
25 Nov 20	50.61000 +0.16	50.80	50.40	50.42	13,833,321
24 Nov 20	50.45333 +0.14	50.66	50.09	50.58	17,122,756
23 Nov 20	50.31000 +0.23	50.47	49.79	50.12	18,557,142
20 Nov 20	50.08000 -0.63	50.92	49.94	50.39	21,962,564
19 Nov 20	50.70667 +1.01	50.82	49.77	49.82	18,590,604
18 Nov 20	49.69667 -0.09	50.56	49.68	49.95	24,936,868
17 Nov 20	49.79000 -1.02	51.08	49.73	50.17	42,711,640
16 Nov 20	50.81334 +0.63	51.13	49.76	50.18	34,560,412
13 Nov 20	50.18000 +0.77	50.31	49.17	49.65	19,811,514
12 Nov 20	49.41000 +0.08	49.57	49.03	49.49	12,576,993
11 Nov 20	49.32666 +0.81	49.65	48.80	48.97	18,805,820
10 Nov 20	48.52000 +0.67	48.81	47.84	47.92	18,199,332
09 Nov 20	47.84666 -0.74	49.40	47.83	49.33	28,198,572
06 Nov 20	48.59000 +0.77	48.74	47.85	48.12	16,198,464
05 Nov 20	47.82333 +0.50	48.08	47.65	48.00	14,202,705
04 Nov 20	47.32000 -0.27	48.13	47.11	47.19	17,927,480
03 Nov 20	47.59333 +0.79	48.05	47.19	47.22	15,413,223
02 Nov 20	46.80000 +0.55	46.94	46.34	46.86	16,575,654
30 Oct 20	46.25000 -0.39	46.70	45.79	46.39	18,608,216
29 Oct 20	46.64000 -0.04	47.04	46.23	46.67	15,154,044
28 Oct 20	46.68000 -0.94	47.38	46.63	46.99	16,849,324
27 Oct 20	47.62333 +0.24	47.90	47.32	47.35	11,830,953
26 Oct 20	47.38667 -0.56	47.71	46.98	47.61	16,111,791
23 Oct 20	47.95000 +0.10	48.05	47.62	47.99	10,540,467
22 Oct 20	47.85000 -0.28	48.19	47.56	48.06	13,354,731
21 Oct 20	48.13333 +0.17	48.58	47.95	47.95	13,114,281
20 Oct 20	47.96666 +0.32	48.51	47.87	48.04	14,529,636
19 Oct 20	47.65000 -0.59	48.46	47.58	48.37	14,643,210
16 Oct 20	48.23667 +0.06	48.72	48.16	48.47	16,942,024
15 Oct 20	48.17667 +0.20	48.32	47.61	47.70	13,705,425
14 Oct 20	47.98000 -0.76	48.84	47.92	48.80	19,722,328
13 Oct 20	48.74333 +0.66	48.87	48.12	48.23	23,800,348
12 Oct 20	48.08333 +0.49	48.46	47.67	47.67	18,402,448
09 Oct 20	47.59333 +0.47	47.78	47.19	47.22	14,494,806
08 Oct 20	47.12000 +0.16	47.36	47.04	47.17	14,676,870
07 Oct 20	46.96333 +0.09	47.18	46.75	47.09	16,949,196
06 Oct 20	46.87667 -0.39	47.65	46.75	47.29	21,475,444
05 Oct 20	47.26667 +0.43	47.40	47.02	47.10	14,259,117
02 Oct 20	46.83333 -0.86	47.70	46.71	47.45	24,584,922
01 Oct 20	47.69333 +1.06	48.13	46.75	46.93	43,291,000
30 Sep 20	46.63667 +0.92	47.25	45.73	45.80	34,826,452
29 Sep 20	45.71333 -0.04	46.05	45.46	45.75	27,722,724
28 Sep 20	45.75000 -0.01	46.02	45.57	45.72	21,196,976
25 Sep 20	45.75667 +0.19	45.85	45.32	45.51	22,618,788
24 Sep 20	45.56667 +0.24	45.93	45.02	45.24	29,453,082
23 Sep 20	45.33000 -0.77	46.41	45.27	46.33	23,133,324
22 Sep 20	46.10333 +0.41	46.33	45.52	45.69	33,102,054
21 Sep 20	45.69000 +0.59	45.75	45.10	45.50	47,275,504
18 Sep 20	45.09666 -0.47	45.84	44.92	45.48	54,709,056
17 Sep 20	45.56334 +0.14	45.86	45.01	45.14	37,245,080
16 Sep 20	45.42000 -0.37	46.23	45.35	46.14	27,877,948
15 Sep 20	45.78667 +0.01	46.36	45.56	46.08	30,427,866
14 Sep 20	45.77333 +0.21	47.03	45.29	45.38	45,733,936
11 Sep 20	45.56667 -0.04	46.15	45.18	45.68	28,879,732
10 Sep 20	45.60333 -1.03	46.85	45.53	46.69	33,709,252
09 Sep 20	46.63000 +0.48	47.54	46.48	46.70	33,669,104
08 Sep 20	46.15000 -1.46	47.30	46.09	47.14	33,966,752
04 Sep 20	47.61000 -0.57	48.35	46.70	48.01	33,982,088
03 Sep 20	48.18000 -1.05	49.87	47.27	48.90	48,015,008
02 Sep 20	49.22667 +0.03	50.44	48.54	50.42	51,665,964
01 Sep 20	49.19667 +2.91	49.86	46.68	47.07	107,124,624
31 Aug 20	46.28334 -0.48	46.30	45.18	45.83	45,236,332
28 Aug 20	46.76667 +1.22	47.02	45.95	47.00	64,050,936
27 Aug 20	45.54333 +1.98	46.45	43.63	43.69	119,018,720
26 Aug 20	43.56667 +0.02	43.63	43.23	43.40	18,814,668
25 Aug 20	43.54333 -0.23	43.75	43.22	43.60	21,722,456
24 Aug 20	43.77667 -0.10	44.16	43.44	44.08	19,813,650
21 Aug 20	43.87667 +0.35	44.22	43.37	43.52	24,863,982
20 Aug 20	43.52333 -0.61	44.02	43.35	43.74	26,810,646
19 Aug 20	44.13667 -0.77	44.89	43.95	44.74	38,155,204
18 Aug 20	44.90334 -0.30	45.88	44.39	45.39	80,232,528
17 Aug 20	45.20000 +1.00	45.38	44.62	44.78	38,163,436
14 Aug 20	44.20000 +0.25	44.32	43.88	44.11	20,106,260
13 Aug 20	43.95000 -0.01	43.99	43.58	43.74	19,867,332
12 Aug 20	43.96333 +0.56	44.08	43.03	43.49	19,116,336
11 Aug 20	43.40000 -0.56	44.29	43.24	44.20	25,360,064
10 Aug 20	43.96000 +0.64	44.11	43.22	43.41	17,683,062
07 Aug 20	43.32333 +0.21	43.49	43.04	43.19	16,558,461
06 Aug 20	43.11667 -0.15	43.41	43.01	43.04	14,496,420
05 Aug 20	43.27000 -0.61	43.58	42.94	43.48	25,510,720
04 Aug 20	43.88000 +0.78	43.90	42.98	43.22	18,219,676
03 Aug 20	43.10000 -0.03	43.37	42.76	43.30	14,976,264
31 Jul 20	43.13333 -0.24	43.36	42.54	43.22	21,634,604
30 Jul 20	43.37333 -0.19	43.47	42.91	43.14	13,788,363
29 Jul 20	43.56334 -0.36	43.95	43.28	43.85	14,223,327
28 Jul 20	43.92000 +0.18	44.13	43.64	43.83	14,414,163
27 Jul 20	43.73667 -0.01	43.99	43.62	43.62	14,045,550
24 Jul 20	43.74667 -0.13	44.13	43.50	43.65	13,037,349
23 Jul 20	43.88000 -0.34	44.38	43.77	44.33	16,796,256
22 Jul 20	44.22000 +0.11	44.34	43.73	44.19	16,164,531
21 Jul 20	44.11000 +0.29	44.66	43.82	43.85	21,712,076
20 Jul 20	43.82333 -0.09	44.25	43.71	43.99	18,330,462
17 Jul 20	43.91333 -0.15	44.46	43.82	44.46	18,174,824
16 Jul 20	44.06667 +0.07	44.24	43.75	44.02	17,631,584
15 Jul 20	44.00000 +0.00	44.71	43.60	44.09	31,717,050
14 Jul 20	44.00333 +0.83	44.17	43.01	43.09	26,394,654
13 Jul 20	43.17334 -0.39	44.54	42.96	43.78	42,312,728
10 Jul 20	43.56000 +0.98	43.79	42.42	42.91	44,215,844
09 Jul 20	42.58333 +1.10	42.73	41.65	41.87	42,694,364
08 Jul 20	41.48000 -0.84	42.71	41.47	42.67	52,050,696
07 Jul 20	42.31667 +2.69	42.52	39.41	39.48	93,235,712
06 Jul 20	39.63000 -0.11	39.96	39.41	39.93	21,676,572
02 Jul 20	39.73667 -0.16	40.29	39.62	40.03	17,677,916
01 Jul 20	39.89667 -0.03	39.97	39.55	39.82	19,739,532
30 Jun 20	39.92667 +0.24	40.04	39.51	39.74	20,503,892
29 Jun 20	39.68666 +0.25	39.89	39.40	39.50	16,511,352
26 Jun 20	39.44000 -0.46	40.28	39.34	39.87	26,979,928
25 Jun 20	39.90333 -0.20	40.05	39.46	39.92	20,560,664
24 Jun 20	40.10000 -0.26	40.37	39.86	40.25	20,544,534
23 Jun 20	40.35667 -0.20	40.95	40.32	40.92	19,719,248
22 Jun 20	40.56000 +0.61	40.70	40.13	40.32	27,313,722
19 Jun 20	39.95000 +0.62	40.10	39.25	39.63	40,078,284
18 Jun 20	39.33000 -0.35	39.69	39.22	39.51	20,054,940
17 Jun 20	39.67667 -0.21	40.04	39.47	39.95	20,144,524
16 Jun 20	39.88334 +0.52	40.08	39.51	39.93	25,166,832
15 Jun 20	39.36000 +0.11	39.56	39.00	39.47	32,662,508
12 Jun 20	39.24667 -0.78	40.25	39.02	40.17	32,341,458
11 Jun 20	40.03000 -0.36	40.86	39.83	40.33	34,146,128
10 Jun 20	40.38667 -0.06	40.83	40.38	40.52	28,053,200
09 Jun 20	40.45000 +0.04	40.67	40.19	40.53	20,729,932
08 Jun 20	40.41333 -0.11	40.41	39.82	39.86	28,327,926
05 Jun 20	40.52000 -0.18	40.89	39.97	40.86	39,319,072
04 Jun 20	40.70333 -0.45	41.30	40.61	40.93	23,996,304
03 Jun 20	41.15667 -0.16	41.33	40.89	41.30	20,241,800
02 Jun 20	41.31334 -0.01	41.38	40.94	41.20	19,178,064
01 Jun 20	41.32000 -0.03	41.47	40.79	41.15	20,543,320
29 May 20	41.35333 +0.12	41.57	40.64	41.41	29,310,404
28 May 20	41.23000 +0.40	41.65	41.05	41.24	24,423,944
27 May 20	40.82667 -0.46	41.50	40.34	41.32	31,055,292
26 May 20	41.28667 -0.16	41.84	41.21	41.45	23,711,392
22 May 20	41.44333 -0.22	41.78	41.26	41.70	22,351,908
21 May 20	41.66333 -0.15	42.05	41.42	41.63	22,519,482
20 May 20	41.81667 +0.17	42.20	41.54	42.16	32,229,116
19 May 20	41.65000 -0.90	44.00	41.60	43.92	74,663,944
18 May 20	42.55333 +0.57	42.85	42.03	42.50	38,622,428
15 May 20	41.98000 +0.84	41.98	41.03	41.16	31,718,572
14 May 20	41.14000 -0.10	41.71	40.43	41.62	22,219,024
13 May 20	41.23667 -0.02	42.08	41.03	41.17	29,159,180
12 May 20	41.26000 +0.04	41.89	41.26	41.49	19,077,402
11 May 20	41.22333 +0.24	41.44	41.00	41.01	25,334,244
08 May 20	40.98000 +0.35	41.00	40.54	40.92	20,830,536
07 May 20	40.63000 -0.47	41.33	40.50	41.15	27,344,696
06 May 20	41.10000 -0.48	41.83	40.95	41.74	17,290,728
05 May 20	41.57667 +0.34	41.75	41.09	41.27	19,332,786
04 May 20	41.23333 +0.26	41.47	40.57	41.28	17,798,296
01 May 20	40.97333 +0.46	41.23	40.26	40.49	31,130,850
30 Apr 20	40.51667 -0.68	41.15	40.35	41.03	40,466,108
29 Apr 20	41.20000 -1.47	41.92	40.85	41.86	44,557,236
28 Apr 20	42.66667 -0.10	43.41	42.57	42.76	20,725,974
27 Apr 20	42.76667 -0.38	43.44	42.72	43.33	17,907,858
24 Apr 20	43.14667 +0.30	43.30	42.85	43.12	17,343,204
23 Apr 20	42.84333 -1.02	43.70	42.58	43.28	28,821,342
22 Apr 20	43.86333 +0.79	44.13	42.97	43.33	19,447,752
21 Apr 20	43.07000 -0.21	43.68	42.72	43.36	27,893,550
20 Apr 20	43.28334 -0.76	44.46	43.25	44.13	24,379,368
17 Apr 20	44.04000 -0.07	44.32	43.24	43.83	30,912,104
16 Apr 20	44.11000 +1.19	44.31	42.75	43.00	31,777,038
15 Apr 20	42.92000 -0.08	43.29	42.37	43.00	22,420,256
14 Apr 20	43.00000 +1.23	43.26	42.01	42.37	34,063,432
13 Apr 20	41.76667 +1.17	41.89	40.39	40.42	24,163,308
09 Apr 20	40.60000 -0.01	40.96	39.22	39.41	32,828,328
08 Apr 20	40.61333 -0.05	41.27	40.20	41.23	27,857,502
07 Apr 20	40.66333 -1.36	42.16	40.55	41.33	41,356,304
06 Apr 20	42.02333 +2.20	42.13	39.65	39.69	47,746,260
03 Apr 20	39.82667 +0.28	39.97	39.01	39.07	28,614,356
02 Apr 20	39.55000 +1.50	39.70	37.45	37.73	29,500,380
01 Apr 20	38.04667 +0.17	38.51	37.27	37.38	28,228,196
31 Mar 20	37.87333 -0.52	38.73	37.55	38.10	26,251,470
30 Mar 20	38.39667 +1.87	38.60	36.98	37.29	29,203,148
27 Mar 20	36.52667 -0.08	37.43	36.20	36.70	36,138,520
26 Mar 20	36.60667 +0.14	36.96	35.62	36.47	58,245,780
25 Mar 20	36.46667 -1.88	38.00	36.02	37.66	53,189,432
24 Mar 20	38.34333 +0.25	39.12	37.10	38.62	42,657,360
23 Mar 20	38.09333 +0.10	39.18	37.40	38.06	39,333,116
20 Mar 20	37.99000 -1.83	40.93	37.30	39.83	55,404,696
19 Mar 20	39.81667 -1.04	42.33	39.21	41.49	57,080,312
18 Mar 20	40.86000 +1.11	42.69	38.17	38.33	77,325,696
17 Mar 20	39.75333 +4.17	39.76	36.82	37.59	52,783,812
16 Mar 20	35.58667 -2.45	37.11	34.00	35.07	36,732,156
13 Mar 20	38.03333 +3.35	38.20	34.63	36.08	42,943,508
12 Mar 20	34.68333 -3.46	37.16	34.33	35.34	55,909,328
11 Mar 20	38.14333 -1.79	39.68	37.60	39.17	31,782,132
10 Mar 20	39.93000 +0.88	40.23	38.31	39.37	37,787,768
09 Mar 20	39.05333 -0.02	40.21	37.58	37.94	59,219,316
06 Mar 20	39.07667 +0.44	39.30	37.67	37.96	29,408,792
05 Mar 20	38.64000 -0.28	39.08	37.97	38.13	25,637,944
04 Mar 20	38.92333 +1.29	38.95	37.82	38.08	24,619,734
03 Mar 20	37.63667 -0.99	39.18	37.45	38.69	33,334,352
02 Mar 20	38.62667 +2.73	38.80	35.76	35.87	51,214,536
28 Feb 20	35.89333 -0.91	36.17	34.79	35.90	52,366,704
27 Feb 20	36.80000 -1.13	38.02	36.78	37.52	28,463,720
26 Feb 20	37.92667 -0.20	38.39	37.88	38.23	20,019,904
25 Feb 20	38.13000 -0.64	39.02	38.02	38.78	23,287,384
24 Feb 20	38.77333 -0.75	39.49	38.65	39.15	19,847,286
21 Feb 20	39.52667 +0.30	39.58	39.10	39.15	18,726,304
20 Feb 20	39.23000 +0.00	39.37	38.95	39.07	15,068,847
19 Feb 20	39.22667 -0.65	39.98	39.23	39.83	21,554,524
18 Feb 20	39.87667 +0.58	39.98	39.12	39.49	34,539,016
14 Feb 20	39.29667 +0.15	39.52	39.05	39.22	24,299,874
13 Feb 20	39.14667 +0.53	39.18	38.53	38.62	15,991,950
12 Feb 20	38.61666 +0.15	38.81	38.47	38.50	14,192,142
11 Feb 20	38.46667 +0.05	38.50	38.15	38.48	17,390,452
10 Feb 20	38.41667 -0.40	38.99	38.35	38.58	18,413,838
07 Feb 20	38.81667 +0.05	38.92	38.59	38.70	11,068,881
06 Feb 20	38.77000 -0.17	39.08	38.69	38.94	16,055,001
05 Feb 20	38.93666 +0.51	38.98	38.28	38.53	17,045,922
04 Feb 20	38.42333 +0.33	38.75	38.30	38.41	15,692,622
03 Feb 20	38.09000 -0.07	38.46	38.03	38.30	13,041,066
31 Jan 20	38.16333 -0.70	38.75	37.97	38.60	23,321,272
30 Jan 20	38.86000 +0.23	38.91	38.44	38.54	13,744,434
29 Jan 20	38.63000 -0.24	39.04	38.63	38.85	11,326,620
28 Jan 20	38.86666 +0.25	38.97	38.65	38.66	15,810,621
27 Jan 20	38.62000 +0.50	38.74	37.56	37.73	21,051,784
24 Jan 20	38.12333 -0.48	38.68	38.05	38.67	13,147,464
23 Jan 20	38.60333 -0.10	38.77	38.35	38.74	12,913,374
22 Jan 20	38.70000 +0.17	38.84	38.39	38.41	14,778,231
21 Jan 20	38.53000 +0.21	38.56	38.17	38.20	22,056,660
17 Jan 20	38.32000 -0.31	38.77	38.21	38.68	30,129,990
16 Jan 20	38.63334 +0.21	38.64	38.43	38.50	16,102,101
15 Jan 20	38.42667 -0.30	38.62	38.17	38.21	22,356,456
14 Jan 20	38.72667 +0.10	38.74	38.38	38.49	19,756,956
13 Jan 20	38.62667 -0.17	38.85	38.46	38.79	18,336,200
10 Jan 20	38.79333 -0.33	39.11	38.66	39.08	18,164,256
09 Jan 20	39.12000 +0.40	39.12	38.69	38.72	16,690,512
08 Jan 20	38.72000 -0.13	38.91	38.56	38.77	17,625,930
07 Jan 20	38.85333 -0.36	39.17	38.73	39.09	20,548,028
06 Jan 20	39.21667 -0.08	39.36	38.92	39.13	19,314,012
03 Jan 20	39.29667 -0.35	39.60	39.20	39.42	16,197,711
02 Jan 20	39.64667 +0.03	39.96	39.57	39.62	20,293,110
31 Dec 19	39.61333 -0.19	39.93	39.40	39.83	14,735,751
30 Dec 19	39.80000 -0.06	39.94	39.71	39.93	8,837,433
27 Dec 19	39.86333 +0.02	39.98	39.75	39.98	10,631,364
26 Dec 19	39.84000 +0.00	39.95	39.65	39.87	12,671,271
24 Dec 19	39.83667 +0.16	39.87	39.67	39.71	6,682,269
23 Dec 19	39.67667 -0.42	40.23	39.67	40.07	13,457,418
20 Dec 19	40.09667 +0.07	40.71	40.01	40.49	23,860,204
19 Dec 19	40.02667 +0.07	40.17	39.93	39.98	13,392,267
18 Dec 19	39.95333 -0.47	40.56	39.95	40.50	15,306,939
17 Dec 19	40.42667 +0.25	40.57	40.23	40.32	13,727,442
16 Dec 19	40.18000 +0.08	40.45	40.14	40.14	16,052,199
13 Dec 19	40.09667 +0.18	40.22	39.67	39.72	16,099,011
12 Dec 19	39.92000 +0.25	40.04	39.56	39.67	12,447,060
11 Dec 19	39.66667 -0.05	39.88	39.51	39.80	10,052,874
10 Dec 19	39.71333 -0.07	39.85	39.67	39.78	12,846,765
09 Dec 19	39.78667 -0.14	39.95	39.73	39.86	14,447,988
06 Dec 19	39.92667 +0.37	39.93	39.64	39.69	13,022,355
05 Dec 19	39.55333 -0.01	39.59	39.14	39.45	13,058,304
04 Dec 19	39.56334 +0.01	39.73	39.43	39.71	16,669,893
03 Dec 19	39.55667 -0.20	39.65	39.26	39.47	20,269,302
02 Dec 19	39.76000 +0.06	39.79	39.28	39.72	17,011,088
29 Nov 19	39.69667 +0.11	39.99	39.67	39.71	9,471,948
27 Nov 19	39.58667 -0.14	39.93	39.58	39.80	10,299,636
26 Nov 19	39.73000 +0.09	39.77	39.48	39.65	18,876,444
25 Nov 19	39.64000 -0.15	40.01	39.30	40.00	17,644,134
22 Nov 19	39.78667 -0.17	40.10	39.76	40.05	11,529,249
21 Nov 19	39.95333 +0.24	40.00	39.56	39.61	12,905,934
20 Nov 19	39.71000 -0.25	40.16	39.47	40.07	15,225,075
19 Nov 19	39.96333 -0.12	40.12	39.90	40.04	11,143,002
18 Nov 19	40.08333 +0.46	40.29	39.41	39.48	19,643,860
15 Nov 19	39.62333 -0.59	40.33	39.46	40.23	30,400,588
14 Nov 19	40.21667 -0.11	41.79	39.84	41.53	67,512,096
13 Nov 19	40.32667 +0.62	40.45	39.55	39.72	24,029,096
12 Nov 19	39.70667 +0.03	40.00	39.60	39.87	15,187,113
11 Nov 19	39.68000 -0.13	39.88	39.43	39.57	13,315,842
08 Nov 19	39.81334 -0.26	40.29	39.65	40.10	11,498,109
07 Nov 19	40.07667 +0.24	40.31	39.85	40.00	13,321,044
06 Nov 19	39.83333 +0.21	39.87	39.57	39.61	10,839,747
05 Nov 19	39.62000 +0.43	39.71	39.03	39.23	12,638,217
04 Nov 19	39.19000 -0.02	39.70	39.06	39.47	13,928,679
01 Nov 19	39.20667 +0.12	39.32	39.08	39.31	11,287,779
31 Oct 19	39.08667 -0.28	39.43	38.94	39.31	14,641,686
30 Oct 19	39.36666 +0.32	39.46	39.02	39.06	8,987,859
29 Oct 19	39.05000 -0.69	39.58	39.03	39.50	14,370,210
28 Oct 19	39.74000 +0.06	39.90	39.51	39.75	10,212,966
25 Oct 19	39.68000 -0.02	39.78	39.40	39.67	7,692,291
24 Oct 19	39.70000 -0.08	39.86	39.50	39.72	8,765,958
23 Oct 19	39.78333 -0.08	39.95	39.56	39.72	8,601,690
22 Oct 19	39.86000 -0.05	40.06	39.80	39.92	7,788,576
21 Oct 19	39.91333 +0.20	39.94	39.61	39.77	10,416,480
18 Oct 19	39.71333 -0.23	40.20	39.71	40.15	16,776,852
17 Oct 19	39.94667 +0.14	40.08	39.79	39.89	11,881,575
16 Oct 19	39.80667 -0.04	40.04	39.70	39.77	12,432,777
15 Oct 19	39.84333 +0.12	40.00	39.62	39.78	16,155,468
14 Oct 19	39.72333 -0.36	40.15	39.70	39.95	13,800,666
11 Oct 19	40.08000 +0.21	40.24	39.57	39.97	18,446,676
10 Oct 19	39.87000 +0.23	39.96	39.53	39.63	13,191,135
09 Oct 19	39.64333 +0.45	39.77	39.34	39.39	11,789,982
08 Oct 19	39.19333 +0.12	39.56	38.89	38.94	16,638,399
07 Oct 19	39.07667 -0.31	39.43	38.96	39.37	14,259,273
04 Oct 19	39.38667 +0.62	39.43	38.73	38.80	14,606,010
03 Oct 19	38.77000 +0.06	38.93	38.19	38.63	16,004,673
02 Oct 19	38.70667 -0.58	39.18	38.54	39.13	18,024,144
01 Oct 19	39.28333 -0.28	39.70	39.24	39.62	11,222,934
30 Sep 19	39.56000 +0.08	39.81	39.52	39.56	10,811,646
27 Sep 19	39.48333 +0.05	39.74	39.25	39.74	10,304,226
26 Sep 19	39.43333 -0.06	39.85	39.40	39.60	11,973,597
25 Sep 19	39.49000 +0.02	39.57	39.27	39.49	13,888,554
24 Sep 19	39.46667 +0.26	39.95	39.34	39.42	23,123,322
23 Sep 19	39.20667 +0.21	39.47	38.85	38.87	17,718,812
20 Sep 19	38.99334 -0.04	39.21	38.93	39.12	34,739,416
19 Sep 19	39.03667 -0.02	39.27	38.92	39.13	10,186,581
18 Sep 19	39.05333 +0.22	39.08	38.73	38.97	12,342,942
17 Sep 19	38.83667 +0.31	38.90	38.42	38.44	14,330,718
16 Sep 19	38.52333 -0.62	39.06	38.46	38.85	18,116,232
13 Sep 19	39.14333 +0.17	39.40	38.98	39.05	16,915,280
12 Sep 19	38.97333 +0.30	39.02	38.63	38.88	13,415,754
11 Sep 19	38.67333 -0.01	38.90	38.41	38.67	15,847,737
10 Sep 19	38.68333 -0.09	38.99	38.49	38.66	14,572,107
09 Sep 19	38.77667 +0.53	38.87	38.13	38.17	17,906,932
06 Sep 19	38.24334 -0.24	38.58	38.21	38.48	13,033,500
05 Sep 19	38.48000 -0.16	39.32	38.42	39.22	17,478,356
04 Sep 19	38.63667 +0.42	38.65	38.27	38.56	17,348,808
03 Sep 19	38.21333 +0.13	38.44	37.83	37.89	17,827,950
30 Aug 19	38.08667 +0.06	38.46	37.97	38.33	17,115,786
29 Aug 19	38.02667 +0.45	38.20	37.77	38.07	15,811,497
28 Aug 19	37.57333 +0.10	37.69	37.23	37.43	16,112,010
27 Aug 19	37.47333 +0.14	37.60	37.17	37.47	17,201,488
26 Aug 19	37.33000 +0.39	37.42	37.07	37.19	17,810,238
23 Aug 19	36.94333 -0.36	37.30	36.71	37.21	18,711,752
22 Aug 19	37.30333 -0.04	37.60	37.12	37.40	17,986,460
21 Aug 19	37.34000 -0.01	38.02	37.29	37.99	24,472,396
20 Aug 19	37.35000 -0.59	38.01	37.34	37.95	18,342,364
19 Aug 19	37.93666 +0.27	38.26	37.87	38.12	21,535,388
16 Aug 19	37.66333 +0.10	38.31	37.35	38.03	32,895,642
15 Aug 19	37.56334 +2.16	37.88	36.72	37.51	59,438,680
14 Aug 19	35.40000 -0.40	36.02	35.05	35.16	27,938,454
13 Aug 19	35.80333 +0.73	36.04	34.95	35.08	20,168,454
12 Aug 19	35.07333 -0.69	35.61	34.95	35.57	15,915,000
09 Aug 19	35.76000 -0.41	36.15	35.57	36.02	12,580,494
08 Aug 19	36.17333 +0.11	36.28	35.92	36.00	13,124,322
07 Aug 19	36.06667 +0.31	36.21	35.31	35.67	21,835,440
06 Aug 19	35.75666 +0.48	35.95	35.20	35.40	21,049,284
05 Aug 19	35.27333 -1.19	36.00	35.20	36.00	22,709,916
02 Aug 19	36.46667 +0.01	36.71	36.05	36.58	16,970,128
01 Aug 19	36.46000 -0.33	37.39	36.44	36.77	22,364,900
31 Jul 19	36.79333 -0.56	37.45	36.54	37.30	18,633,832
30 Jul 19	37.35333 -0.07	37.47	37.22	37.35	9,105,588
29 Jul 19	37.42333 -0.25	37.66	37.25	37.61	11,239,785
26 Jul 19	37.67333 +0.27	37.78	37.27	37.37	14,187,135
25 Jul 19	37.40667 +0.07	37.46	37.22	37.39	11,554,626
24 Jul 19	37.33333 -0.03	37.60	37.19	37.34	12,532,326
23 Jul 19	37.36333 -0.24	37.73	37.19	37.71	17,262,888
22 Jul 19	37.60667 -0.36	38.11	37.44	38.03	13,562,472
19 Jul 19	37.96667 -0.27	38.44	37.95	38.33	11,389,482
18 Jul 19	38.24000 +0.04	38.26	37.91	38.12	9,674,394
17 Jul 19	38.20000 -0.05	38.39	38.07	38.27	8,066,082
16 Jul 19	38.25333 -0.07	38.50	38.01	38.44	10,464,492
15 Jul 19	38.32667 +0.13	38.36	38.15	38.22	10,038,228
12 Jul 19	38.20000 +0.23	38.26	37.87	38.03	11,229,996
11 Jul 19	37.97333 +0.31	37.98	37.67	37.78	11,689,707
10 Jul 19	37.66000 +0.03	37.87	37.46	37.71	13,737,075
09 Jul 19	37.62667 +0.05	37.79	37.53	37.63	16,271,097
08 Jul 19	37.57333 +0.25	37.64	37.23	37.31	14,146,974
05 Jul 19	37.32667 -0.11	37.41	37.07	37.33	10,738,251
03 Jul 19	37.44000 +0.24	37.47	37.00	37.06	9,621,930
02 Jul 19	37.20000 +0.33	37.20	36.78	36.94	12,189,627
01 Jul 19	36.87333 +0.04	37.32	36.67	37.10	16,548,249
28 Jun 19	36.83000 +0.13	37.17	36.75	36.85	19,521,072
27 Jun 19	36.70000 -0.02	36.84	36.29	36.69	16,443,930
26 Jun 19	36.72000 -0.19	37.03	36.70	36.95	12,485,103
25 Jun 19	36.90667 -0.17	37.14	36.80	36.96	18,316,164
24 Jun 19	37.08000 +0.04	37.41	37.01	37.16	18,098,512
21 Jun 19	37.04333 +0.27	37.40	36.75	36.78	39,535,724
20 Jun 19	36.77333 +0.23	36.83	36.43	36.61	15,004,629
19 Jun 19	36.54000 -0.01	36.61	36.29	36.60	11,774,418
18 Jun 19	36.55000 +0.16	36.65	36.30	36.60	14,733,498
17 Jun 19	36.38667 +0.03	36.52	36.09	36.37	12,440,988
14 Jun 19	36.35667 +0.14	36.53	36.15	36.26	13,577,649
13 Jun 19	36.21667 -0.06	36.53	36.06	36.33	16,454,904
12 Jun 19	36.27333 +0.29	36.30	35.97	35.97	13,905,225
11 Jun 19	35.98000 +0.14	36.32	35.92	36.00	20,241,784
10 Jun 19	35.84000 +0.49	35.93	35.46	35.49	18,976,956
07 Jun 19	35.35333 +0.32	35.45	35.02	35.08	20,428,132
06 Jun 19	35.03667 +0.23	35.22	34.73	34.83	24,191,176
05 Jun 19	34.80667 +0.62	34.93	34.20	34.25	20,708,634
04 Jun 19	34.18666 +0.20	34.22	33.81	34.20	17,895,020
03 Jun 19	33.98667 +0.17	34.23	33.80	33.88	19,844,490
31 May 19	33.81334 -0.25	34.01	33.53	33.78	17,782,452
30 May 19	34.06334 +0.02	34.50	33.97	34.16	15,058,929
29 May 19	34.04000 -0.10	34.29	33.82	34.04	19,560,688
28 May 19	34.14000 -0.08	34.52	34.13	34.19	30,815,588
24 May 19	34.22333 +0.27	34.30	34.03	34.06	13,449,501
23 May 19	33.95333 -0.12	33.98	33.55	33.94	19,363,828
22 May 19	34.07667 +0.37	34.14	33.69	33.87	22,022,624
21 May 19	33.70667 -0.13	33.88	33.47	33.84	20,667,288
20 May 19	33.84000 +0.22	33.99	33.42	33.46	21,583,336
17 May 19	33.62000 -0.15	33.98	33.30	33.41	37,113,856
16 May 19	33.77000 +0.48	34.65	33.61	34.28	51,365,940
15 May 19	33.29333 -0.14	33.45	33.04	33.40	20,220,996
14 May 19	33.43000 +0.13	33.62	33.30	33.38	19,061,088
13 May 19	33.29667 -0.67	33.72	33.00	33.48	22,084,636
10 May 19	33.97000 +0.79	34.04	33.23	33.25	26,228,082
09 May 19	33.18000 -0.25	33.31	32.95	33.09	18,720,604
08 May 19	33.43333 -0.33	33.68	33.29	33.42	17,646,048
07 May 19	33.76667 -0.39	34.06	33.59	33.93	13,726,710
06 May 19	34.15333 +0.13	34.18	33.51	33.58	13,841,010
03 May 19	34.02667 +0.31	34.25	33.93	34.11	15,951,783
02 May 19	33.71667 -0.07	34.02	33.41	33.81	15,020,919
01 May 19	33.78667 -0.49	34.27	33.76	34.26	16,011,621
30 Apr 19	34.28000 +0.43	34.31	33.82	33.92	18,401,208
29 Apr 19	33.85333 +0.01	34.00	33.59	33.96	19,140,016
26 Apr 19	33.84333 -0.66	34.11	33.22	33.48	24,323,880
25 Apr 19	34.50666 +0.00	34.72	34.28	34.41	11,883,174
24 Apr 19	34.51000 +0.15	34.62	34.36	34.38	14,093,427
23 Apr 19	34.35667 +0.23	34.43	33.98	34.18	15,152,520
22 Apr 19	34.12333 -0.27	34.51	34.06	34.26	15,238,338
18 Apr 19	34.39333 +0.01	34.60	34.30	34.37	11,183,811
17 Apr 19	34.38667 +0.08	34.47	34.14	34.33	11,187,645
16 Apr 19	34.31000 +0.17	34.46	34.18	34.30	14,485,173
15 Apr 19	34.14333 +0.29	34.30	33.75	33.77	15,336,477
12 Apr 19	33.85333 +0.25	34.01	33.67	33.67	15,486,006
11 Apr 19	33.60000 +0.40	33.61	33.16	33.23	16,820,584
10 Apr 19	33.20000 +0.30	33.24	32.83	32.84	12,273,384
09 Apr 19	32.89667 -0.18	33.08	32.72	32.93	13,102,605
08 Apr 19	33.07667 +0.13	33.08	32.75	32.82	16,267,266
05 Apr 19	32.94333 +0.24	33.07	32.72	32.75	13,969,272
04 Apr 19	32.70333 +0.31	32.76	32.41	32.42	12,078,804
03 Apr 19	32.39667 +0.08	32.47	32.26	32.37	17,062,428
02 Apr 19	32.31334 -0.29	32.77	32.30	32.59	18,822,126
01 Apr 19	32.60667 +0.10	32.79	32.52	32.66	25,517,268
29 Mar 19	32.51000 +0.13	32.56	32.35	32.53	22,319,696
28 Mar 19	32.37667 -0.03	32.62	32.18	32.53	24,162,972
27 Mar 19	32.40333 -0.37	32.95	31.67	32.71	25,413,516
26 Mar 19	32.77333 +0.05	32.95	32.68	32.79	14,838,867
25 Mar 19	32.72333 -0.04	32.87	32.54	32.60	16,222,275
22 Mar 19	32.76000 -0.26	33.18	32.65	32.86	20,124,392
21 Mar 19	33.02000 +0.14	33.04	32.70	32.75	19,652,928
20 Mar 19	32.88000 -0.40	33.18	32.85	33.07	18,969,366
19 Mar 19	33.28333 +0.06	33.50	33.19	33.33	16,243,281
18 Mar 19	33.22000 +0.41	33.26	32.75	32.77	17,310,364
15 Mar 19	32.80667 +0.07	32.84	32.53	32.76	43,800,136
14 Mar 19	32.74000 -0.27	32.81	32.53	32.80	14,778,360
13 Mar 19	33.01000 +0.22	33.12	32.80	32.90	16,446,801
12 Mar 19	32.79000 -0.04	32.91	32.68	32.84	15,212,307
11 Mar 19	32.82667 +0.30	32.86	32.61	32.68	16,035,765
08 Mar 19	32.53000 +0.05	32.81	32.33	32.52	16,978,032
07 Mar 19	32.48333 -0.27	32.73	32.41	32.57	18,379,674
06 Mar 19	32.75333 -0.03	33.00	32.62	32.76	14,090,058
05 Mar 19	32.78000 +0.16	33.06	32.70	32.71	18,358,560
04 Mar 19	32.61666 -0.03	32.86	32.46	32.71	23,051,512
01 Mar 19	32.64333 -0.35	33.19	32.37	33.16	31,057,412
28 Feb 19	32.99667 +0.29	33.16	32.59	32.70	34,127,780
27 Feb 19	32.70333 -0.19	32.80	32.53	32.71	23,706,920
26 Feb 19	32.89667 -0.14	33.02	32.62	33.01	25,464,264
25 Feb 19	33.04000 -0.14	33.38	33.02	33.37	27,704,910
22 Feb 19	33.18333 +0.05	33.39	33.05	33.27	24,260,838
21 Feb 19	33.13000 -0.16	33.31	32.97	33.22	19,239,488
20 Feb 19	33.29333 -0.77	34.11	32.88	33.94	52,895,368
19 Feb 19	34.06667 +0.74	34.73	34.02	34.13	62,091,756
15 Feb 19	33.33000 +0.49	33.33	32.95	32.99	28,442,948
14 Feb 19	32.84000 +0.19	33.07	32.34	32.56	21,602,284
13 Feb 19	32.64667 +0.32	32.67	32.36	32.43	16,375,596
12 Feb 19	32.32333 +0.26	32.39	32.17	32.27	17,643,756
11 Feb 19	32.06667 +0.21	32.12	31.88	31.88	16,628,283
08 Feb 19	31.86000 -0.38	32.23	31.71	32.11	18,507,540
07 Feb 19	32.24334 +0.36	32.27	31.67	31.70	21,031,104
06 Feb 19	31.88000 +0.01	32.00	31.74	31.81	12,794,565
05 Feb 19	31.86667 +0.28	31.98	31.67	31.75	18,299,572
04 Feb 19	31.59000 +0.30	31.59	31.12	31.29	21,805,888
01 Feb 19	31.28667 -0.66	32.00	31.04	31.97	37,775,768
31 Jan 19	31.94333 +0.34	32.29	31.54	31.54	44,168,964
30 Jan 19	31.60000 -0.64	32.27	31.42	32.23	35,548,012
29 Jan 19	32.23667 -0.12	32.39	32.17	32.26	15,760,110
28 Jan 19	32.35333 +0.04	32.36	32.03	32.18	17,627,344
25 Jan 19	32.31334 -0.47	32.97	32.25	32.92	21,666,268
24 Jan 19	32.78667 -0.12	32.82	32.14	32.73	22,829,238
23 Jan 19	32.90333 +0.41	33.12	32.51	32.96	25,037,250
22 Jan 19	32.49667 -0.08	32.81	32.26	32.38	24,189,606
18 Jan 19	32.57667 +0.33	32.73	32.28	32.32	18,361,928
17 Jan 19	32.24667 +0.13	32.40	32.05	32.11	16,843,468
16 Jan 19	32.11666 +0.03	32.29	31.94	31.98	16,229,850
15 Jan 19	32.08333 +0.43	32.20	31.79	31.82	21,174,690
14 Jan 19	31.65000 +0.04	31.82	31.43	31.49	21,255,282
11 Jan 19	31.61333 -0.04	31.76	31.52	31.66	16,183,776
10 Jan 19	31.65333 +0.02	31.66	31.04	31.29	28,188,812
09 Jan 19	31.63000 -0.10	32.05	31.59	31.90	18,816,880
08 Jan 19	31.73333 +0.22	31.92	31.30	31.69	21,602,736
07 Jan 19	31.51333 +0.37	31.72	31.06	31.21	23,369,104
04 Jan 19	31.14667 +0.19	31.22	30.90	31.07	24,087,432
03 Jan 19	30.95333 -0.16	31.57	30.90	31.07	24,831,868
02 Jan 19	31.11333 +0.06	31.22	30.55	30.55	24,458,200
31 Dec 18	31.05000 +0.34	31.13	30.75	30.89	21,018,078
28 Dec 18	30.71000 +0.18	31.16	30.55	30.69	29,621,920
27 Dec 18	30.53000 +0.39	30.54	29.48	29.92	29,644,518
26 Dec 18	30.13667 +1.53	30.14	28.77	28.81	30,084,876
24 Dec 18	28.60667 -0.44	29.19	28.59	28.85	18,330,930
21 Dec 18	29.04333 -0.05	29.82	28.93	28.96	44,764,640
20 Dec 18	29.09333 -1.09	30.04	28.71	30.04	49,121,504
19 Dec 18	30.18333 -0.18	31.00	30.08	30.43	36,695,184
18 Dec 18	30.36000 +0.10	30.42	30.09	30.27	28,820,248
17 Dec 18	30.25667 -0.36	30.67	30.05	30.41	27,005,268
14 Dec 18	30.61667 -0.37	30.85	30.52	30.68	34,481,508
13 Dec 18	30.98667 -0.05	31.23	30.81	31.08	24,126,816
12 Dec 18	31.03667 -0.25	31.43	31.02	31.43	28,917,678
11 Dec 18	31.28333 -0.03	31.50	31.08	31.42	19,357,912
10 Dec 18	31.31333 +0.25	31.42	30.78	31.19	21,830,716
07 Dec 18	31.06333 -0.53	31.71	30.82	31.50	25,489,400
06 Dec 18	31.59000 -0.35	31.80	31.03	31.65	31,101,450
04 Dec 18	31.93667 -0.98	32.99	31.87	32.75	31,278,868
03 Dec 18	32.91667 +0.37	33.20	32.56	32.67	27,245,464
30 Nov 18	32.55000 +0.12	32.81	32.36	32.47	31,992,092
29 Nov 18	32.43000 -0.06	32.61	32.25	32.34	18,724,008
28 Nov 18	32.48667 +0.81	32.54	31.68	31.82	30,212,348
27 Nov 18	31.68000 -0.04	31.85	31.47	31.66	27,126,836
26 Nov 18	31.71667 +0.02	32.02	31.58	31.90	30,103,800
23 Nov 18	31.70000 +0.31	31.85	31.38	31.38	14,669,880
21 Nov 18	31.39000 +0.00	31.64	31.10	31.45	28,052,836
20 Nov 18	31.38667 -0.87	31.73	31.20	31.66	37,861,672
19 Nov 18	32.26000 -0.30	32.75	32.14	32.65	27,643,122
16 Nov 18	32.56334 -0.62	33.14	32.31	32.94	42,705,692
15 Nov 18	33.18000 -0.66	34.27	32.87	34.11	48,247,768
14 Nov 18	33.84333 -0.47	34.38	33.67	34.33	31,445,600
13 Nov 18	34.31334 -0.31	34.72	34.18	34.56	23,870,064
12 Nov 18	34.62333 -0.56	35.40	34.55	35.17	26,829,244
09 Nov 18	35.18666 +0.23	35.30	34.94	35.00	25,351,064
08 Nov 18	34.96000 +0.19	35.09	34.68	34.78	17,884,266
07 Nov 18	34.77333 +0.33	34.82	34.35	34.55	26,017,818
06 Nov 18	34.44333 +0.14	34.48	34.02	34.18	19,106,076
05 Nov 18	34.30333 +0.52	34.39	33.54	33.73	22,850,476
02 Nov 18	33.78000 +0.25	33.86	33.44	33.63	21,909,628
01 Nov 18	33.52667 +0.10	33.72	33.24	33.32	23,205,220
31 Oct 18	33.42667 -0.71	34.16	33.37	34.16	37,064,728
30 Oct 18	34.14000 +0.87	34.20	33.35	33.40	38,125,572
29 Oct 18	33.26667 +0.29	33.91	33.03	33.17	38,118,340
26 Oct 18	32.98000 -0.08	33.22	32.67	32.94	44,776,652
25 Oct 18	33.06000 +0.54	33.16	32.33	32.67	32,211,222
24 Oct 18	32.52000 -0.08	33.06	32.43	32.50	31,094,136
23 Oct 18	32.60000 +0.22	32.66	32.04	32.17	28,217,472
22 Oct 18	32.38000 +0.00	32.53	32.25	32.45	21,368,572
19 Oct 18	32.38334 +0.33	32.55	32.00	32.00	26,852,172
18 Oct 18	32.05667 -0.13	32.42	31.91	32.13	34,195,120
17 Oct 18	32.18666 +0.25	32.21	31.63	31.73	28,618,158
16 Oct 18	31.93667 +0.66	32.02	31.45	31.57	33,725,100
15 Oct 18	31.27333 -0.33	31.66	31.27	31.50	24,916,496
12 Oct 18	31.60333 +0.30	31.72	31.22	31.59	25,661,840
11 Oct 18	31.30667 -0.61	32.10	31.20	31.94	29,779,648
10 Oct 18	31.92000 -0.44	32.62	31.90	32.20	27,008,492
09 Oct 18	32.36000 +0.80	32.58	31.73	31.88	34,796,676
08 Oct 18	31.56333 +0.46	31.64	31.01	31.08	17,288,308
05 Oct 18	31.10333 -0.30	31.40	30.96	31.29	20,080,308
04 Oct 18	31.40333 +0.05	31.50	31.07	31.36	18,135,776
03 Oct 18	31.35667 -0.36	31.85	31.35	31.83	18,982,170
02 Oct 18	31.71667 +0.25	31.87	31.28	31.31	23,263,650
01 Oct 18	31.46667 +0.16	31.55	31.35	31.43	14,986,398
28 Sep 18	31.30334 -0.07	31.46	31.23	31.43	18,918,822
27 Sep 18	31.37667 -0.15	31.65	31.27	31.40	16,090,338
26 Sep 18	31.53000 -0.17	31.86	31.51	31.70	17,755,818
25 Sep 18	31.70000 +0.06	32.17	31.66	32.00	18,579,672
24 Sep 18	31.64000 -0.33	32.00	31.62	31.81	16,010,943
21 Sep 18	31.96667 +0.05	32.10	31.88	31.97	28,590,400
20 Sep 18	31.91667 +0.17	31.93	31.65	31.78	16,656,996
19 Sep 18	31.74667 -0.06	31.96	31.63	31.86	17,025,404
18 Sep 18	31.81000 +0.20	31.86	31.38	31.49	20,280,456
17 Sep 18	31.60667 +0.08	31.83	31.46	31.58	15,989,457
14 Sep 18	31.53000 -0.18	31.61	31.45	31.51	18,958,148
13 Sep 18	31.70667 -0.28	31.87	31.64	31.77	22,958,764
12 Sep 18	31.99000 -0.22	32.25	31.98	32.09	17,700,080
11 Sep 18	32.21333 -0.09	32.55	32.16	32.42	19,390,604
10 Sep 18	32.30000 +0.36	32.40	32.03	32.04	24,997,196
07 Sep 18	31.94333 -0.21	32.16	31.88	31.93	20,017,348
06 Sep 18	32.15000 -0.06	32.24	32.00	32.18	18,452,480
05 Sep 18	32.20667 +0.42	32.28	31.79	31.89	28,423,824
04 Sep 18	31.78667 -0.17	32.09	31.75	31.93	24,842,224
31 Aug 18	31.95333 -0.08	32.15	31.70	32.06	18,974,440
30 Aug 18	32.03333 +0.15	32.17	31.82	31.83	21,176,154
29 Aug 18	31.88000 -0.14	32.28	31.84	32.09	23,588,504
28 Aug 18	32.02333 +0.51	32.12	31.51	31.59	29,949,006
27 Aug 18	31.51333 -0.14	31.87	31.43	31.75	21,120,774
24 Aug 18	31.65000 -0.08	31.89	31.45	31.70	25,783,542
23 Aug 18	31.72667 -0.16	31.95	31.69	31.83	18,289,144
22 Aug 18	31.89000 -0.14	32.28	31.74	32.07	23,297,012
21 Aug 18	32.02667 +0.03	32.12	31.79	31.99	31,593,808
20 Aug 18	32.00000 -0.62	32.76	31.98	32.56	38,037,880
17 Aug 18	32.61666 -0.26	33.22	32.54	32.59	49,390,012
16 Aug 18	32.88000 +2.81	33.40	32.64	33.37	127,893,816
15 Aug 18	30.07333 -0.21	30.14	29.89	30.08	25,850,700
14 Aug 18	30.28333 +0.40	30.37	29.88	29.88	17,510,418
13 Aug 18	29.88000 -0.18	30.18	29.79	30.07	17,638,924
10 Aug 18	30.06000 +0.39	30.12	29.55	29.57	24,734,560
09 Aug 18	29.67000 -0.35	29.88	29.59	29.82	14,183,613
08 Aug 18	30.01667 +0.09	30.08	29.79	29.99	15,125,688
07 Aug 18	29.92333 +0.03	30.12	29.88	29.94	13,580,007
06 Aug 18	29.89000 +0.02	29.99	29.71	29.77	13,954,890
03 Aug 18	29.86667 +0.28	30.09	29.67	29.73	17,241,584
02 Aug 18	29.58667 +0.17	29.61	29.21	29.31	12,919,062
01 Aug 18	29.41333 -0.33	29.71	29.29	29.62	15,149,850
31 Jul 18	29.74333 +0.12	29.89	29.60	29.67	20,125,560
30 Jul 18	29.62667 +0.25	29.65	29.30	29.33	18,032,216
27 Jul 18	29.37667 -0.03	29.63	29.34	29.55	14,039,013
26 Jul 18	29.41000 +0.11	29.81	29.39	29.50	19,645,272
25 Jul 18	29.30000 -0.02	29.34	29.04	29.09	17,388,858
24 Jul 18	29.32000 +0.11	29.50	29.20	29.37	16,768,509
23 Jul 18	29.21000 -0.14	29.38	29.13	29.22	12,449,862
20 Jul 18	29.35333 +0.11	29.39	29.07	29.13	14,465,190
19 Jul 18	29.24000 -0.12	29.49	29.14	29.29	14,649,279
18 Jul 18	29.35667 -0.04	29.73	29.31	29.44	15,136,593
17 Jul 18	29.39667 +0.18	29.57	29.13	29.13	17,734,588
16 Jul 18	29.21333 -0.02	29.24	28.94	29.21	13,341,657
13 Jul 18	29.23333 +0.39	29.33	28.83	28.84	19,183,328
12 Jul 18	28.84000 +0.00	29.14	28.74	28.98	14,667,006
11 Jul 18	28.84333 -0.23	29.05	28.80	29.02	16,787,658
10 Jul 18	29.07000 +0.43	29.11	28.63	28.64	18,145,218
09 Jul 18	28.64333 +0.47	28.82	28.26	28.33	19,726,278
06 Jul 18	28.17000 -0.02	28.29	27.94	28.07	16,870,782
05 Jul 18	28.19000 +0.04	28.53	28.09	28.31	16,102,473
03 Jul 18	28.14667 +0.15	28.35	28.03	28.03	13,188,714
02 Jul 18	28.00000 -0.55	28.65	27.80	28.55	24,375,444
29 Jun 18	28.55000 -0.07	28.73	28.51	28.63	24,780,988
28 Jun 18	28.62000 -0.34	29.10	28.56	28.95	25,400,896
27 Jun 18	28.96333 +0.30	29.16	28.52	28.63	30,898,146
26 Jun 18	28.66000 -0.16	29.02	28.59	28.84	30,378,464
25 Jun 18	28.82333 +0.55	28.87	28.16	28.20	47,818,444
22 Jun 18	28.27333 +0.20	28.28	28.03	28.15	33,017,348
21 Jun 18	28.07000 +0.20	28.18	27.63	27.80	24,275,996
20 Jun 18	27.87000 +0.00	27.94	27.72	27.90	23,899,736
19 Jun 18	27.87000 +0.20	27.87	27.46	27.53	28,057,554
18 Jun 18	27.66667 -0.23	27.86	27.61	27.68	25,507,014
15 Jun 18	27.90000 -0.03	28.00	27.69	27.83	37,509,000
14 Jun 18	27.93000 -0.10	28.27	27.89	28.07	22,552,280
13 Jun 18	28.03000 +0.00	28.12	27.95	27.96	19,075,260
12 Jun 18	28.03333 -0.07	28.20	27.82	28.11	24,185,130
11 Jun 18	28.10000 -0.02	28.18	27.93	28.14	18,756,822
08 Jun 18	28.12000 -0.20	28.40	28.05	28.26	22,807,232
07 Jun 18	28.31667 +0.13	28.59	28.23	28.26	23,117,130
06 Jun 18	28.18667 -0.02	28.38	28.12	28.32	22,088,420
05 Jun 18	28.20667 -0.27	28.49	28.08	28.48	24,844,256
04 Jun 18	28.47333 +0.81	28.51	27.77	27.83	32,765,898
01 Jun 18	27.66333 +0.15	27.81	27.62	27.68	15,713,592
31 May 18	27.51333 -0.53	28.10	27.50	27.98	34,406,124
30 May 18	28.04000 +0.57	28.08	27.42	27.48	27,942,300
29 May 18	27.46667 -0.02	27.51	27.27	27.32	25,284,492
25 May 18	27.48667 -0.13	27.78	27.44	27.62	17,740,612
24 May 18	27.61667 -0.05	27.67	27.26	27.67	25,728,684
23 May 18	27.67000 -0.12	27.67	27.39	27.65	28,197,564
22 May 18	27.79000 -0.38	28.27	27.76	28.17	24,202,048
21 May 18	28.17000 +0.29	28.18	27.94	28.05	32,147,224
18 May 18	27.88000 -0.28	28.15	27.83	28.08	36,129,412
17 May 18	28.16333 -0.55	29.20	27.95	29.01	89,162,216
16 May 18	28.71000 +0.54	28.71	28.25	28.29	41,200,880
15 May 18	28.17333 +0.04	28.29	27.93	28.02	27,968,768
14 May 18	28.13000 +0.34	28.26	27.88	27.96	28,497,724
11 May 18	27.79333 +0.23	27.84	27.32	27.56	29,804,336
10 May 18	27.56333 -0.12	27.92	27.34	27.55	47,572,940
09 May 18	27.68667 -0.89	27.89	27.33	27.52	96,795,696
08 May 18	28.58000 +0.09	28.62	28.31	28.51	19,654,316
07 May 18	28.49000 -0.69	29.17	28.42	29.16	32,350,932
04 May 18	29.17667 +0.43	29.37	28.45	28.67	20,914,436
03 May 18	28.74333 -0.04	28.76	28.37	28.73	20,628,316
02 May 18	28.78000 -0.36	29.08	28.72	29.04	18,248,880
01 May 18	29.13667 -0.35	29.34	28.78	29.22	20,872,980
30 Apr 18	29.48667 +0.39	29.89	29.31	29.31	26,057,628
27 Apr 18	29.09667 -0.22	29.30	29.03	29.29	16,953,316
26 Apr 18	29.31333 +0.26	29.44	28.97	29.06	17,347,644
25 Apr 18	29.05667 +0.21	29.23	28.63	28.77	20,266,732
24 Apr 18	28.84333 +0.14	28.97	28.52	28.92	25,409,148
23 Apr 18	28.70000 -0.29	29.03	28.67	28.96	22,081,398
20 Apr 18	28.99333 -0.30	29.46	28.89	29.29	24,974,658
19 Apr 18	29.29667 +0.11	29.35	28.86	29.14	19,765,044
18 Apr 18	29.19000 -0.11	29.52	29.17	29.40	17,562,120
17 Apr 18	29.30000 +0.35	29.39	29.14	29.16	20,405,736
16 Apr 18	28.94666 +0.27	29.22	28.71	28.73	21,062,020
13 Apr 18	28.67333 +0.20	28.76	28.40	28.63	22,677,452
12 Apr 18	28.47667 -0.16	28.94	28.47	28.73	20,568,960
11 Apr 18	28.63667 -0.18	28.95	28.60	28.67	18,836,956
10 Apr 18	28.81667 +0.06	29.03	28.55	28.95	29,184,668
09 Apr 18	28.76000 -0.14	29.15	28.75	28.95	25,104,426
06 Apr 18	28.89667 -0.37	29.30	28.71	28.94	19,049,860
05 Apr 18	29.27000 +0.20	29.45	29.02	29.20	19,142,812
04 Apr 18	29.07333 +0.14	29.17	28.48	28.53	19,609,734
03 Apr 18	28.93333 +0.42	28.98	28.52	28.75	29,086,540
02 Apr 18	28.51667 -1.14	29.41	28.28	29.33	57,386,676
29 Mar 18	29.65667 +0.40	29.78	29.26	29.30	27,823,696
28 Mar 18	29.25667 +0.57	29.41	28.73	28.75	34,728,764
27 Mar 18	28.68333 -0.48	29.35	28.49	29.32	19,186,662
26 Mar 18	29.16667 +0.69	29.23	28.70	28.74	25,922,598
23 Mar 18	28.47333 -0.57	29.23	28.43	29.12	29,286,888
22 Mar 18	29.04667 -0.35	29.42	29.00	29.18	34,014,148
21 Mar 18	29.39333 +0.08	29.89	29.23	29.30	35,063,792
20 Mar 18	29.31667 +0.17	29.38	29.12	29.29	24,120,642
19 Mar 18	29.15000 -0.57	29.69	29.03	29.64	32,322,558
16 Mar 18	29.72333 +0.55	30.03	29.17	29.24	84,171,720
15 Mar 18	29.17000 -0.05	29.60	28.63	29.23	48,409,852
14 Mar 18	29.22333 -0.21	29.66	29.17	29.50	33,065,656
13 Mar 18	29.43333 +0.08	29.63	29.33	29.46	21,277,504
12 Mar 18	29.35667 -0.22	29.81	29.29	29.57	24,637,494
09 Mar 18	29.57333 +0.27	29.57	29.18	29.41	29,169,702
08 Mar 18	29.30667 +0.06	29.38	29.11	29.26	28,257,042
07 Mar 18	29.24667 -0.44	29.51	29.11	29.33	34,359,104
06 Mar 18	29.68667 -0.31	30.17	29.54	30.12	33,164,046
05 Mar 18	29.99333 +0.40	30.17	29.36	29.38	40,149,640
02 Mar 18	29.59000 -0.10	29.63	29.08	29.09	57,130,104
01 Mar 18	29.69333 -0.31	30.06	29.24	30.06	56,728,716
28 Feb 18	30.00333 -0.50	30.70	30.00	30.67	42,081,512
27 Feb 18	30.50667 -0.53	31.24	30.50	31.21	39,529,624
26 Feb 18	31.04000 +0.08	31.27	30.74	30.97	41,538,788
23 Feb 18	30.96333 +0.04	31.16	30.59	30.96	37,944,944
22 Feb 18	30.92333 +0.42	31.13	30.44	30.48	60,495,732
21 Feb 18	30.50667 -0.86	31.78	30.41	31.70	147,229,200
20 Feb 18	31.37000 -3.56	32.65	31.37	32.33	152,781,584
16 Feb 18	34.92667 +0.52	34.98	33.99	34.36	47,705,740
15 Feb 18	34.41000 +0.51	34.55	33.94	34.18	22,356,784
14 Feb 18	33.90000 +0.24	34.08	33.40	33.62	21,856,784
13 Feb 18	33.66000 +0.48	33.74	33.11	33.11	19,806,378
12 Feb 18	33.18333 +0.06	33.48	32.93	33.38	26,990,168
09 Feb 18	33.12333 -0.22	33.70	32.14	33.51	42,393,136
08 Feb 18	33.34000 -0.94	34.49	33.33	34.41	41,545,424
07 Feb 18	34.28333 +0.65	34.86	33.34	33.50	32,117,622
06 Feb 18	33.63334 +0.27	33.69	32.42	32.55	46,179,644
05 Feb 18	33.36333 -1.46	34.87	32.36	34.47	35,204,852
02 Feb 18	34.82667 -0.35	35.49	34.72	35.05	24,332,176
01 Feb 18	35.17333 -0.36	35.52	35.06	35.32	18,802,674
31 Jan 18	35.53333 -0.38	36.06	35.36	35.92	29,151,828
30 Jan 18	35.91000 -0.61	36.45	35.72	36.38	24,705,400
29 Jan 18	36.51667 +0.39	36.66	36.00	36.04	24,470,652
26 Jan 18	36.13000 +0.60	36.14	35.56	35.67	18,679,854
25 Jan 18	35.53333 +0.27	35.60	35.28	35.28	17,458,948
24 Jan 18	35.26333 -0.04	35.48	34.94	35.45	18,115,508
23 Jan 18	35.30000 +0.15	35.38	34.86	35.10	24,485,164
22 Jan 18	35.15000 +0.29	35.15	34.68	34.83	17,772,546
19 Jan 18	34.86333 +0.10	34.98	34.55	34.88	23,390,274
18 Jan 18	34.76667 +0.53	34.98	34.54	34.91	31,264,062
17 Jan 18	34.23333 +0.67	34.31	33.57	33.72	25,831,660
16 Jan 18	33.56334 -0.06	33.97	33.45	33.78	19,601,324
12 Jan 18	33.62333 +0.28	33.81	33.43	33.46	20,721,652
11 Jan 18	33.34000 +0.12	33.48	32.93	33.23	19,581,078
10 Jan 18	33.22333 -0.24	33.30	32.84	33.25	22,847,820
09 Jan 18	33.46333 -0.41	34.12	33.44	34.01	21,889,388
08 Jan 18	33.87000 +0.49	33.92	33.40	33.42	24,832,264
05 Jan 18	33.37667 +0.20	33.46	33.20	33.21	21,608,976
04 Jan 18	33.18000 +0.03	33.26	32.97	33.18	20,415,964
03 Jan 18	33.15000 +0.29	33.33	32.92	32.95	26,696,728
02 Jan 18	32.86333 -0.05	33.26	32.84	33.10	30,195,788
29 Dec 17	32.91667 -0.22	33.23	32.92	33.13	21,356,868
28 Dec 17	33.13334 +0.05	33.21	33.04	33.17	28,419,312
27 Dec 17	33.08667 +0.03	33.20	32.94	33.19	14,543,199
26 Dec 17	33.05333 +0.32	33.15	32.78	32.78	12,875,301
22 Dec 17	32.73667 +0.05	32.81	32.56	32.76	14,620,611
21 Dec 17	32.68666 -0.23	33.11	32.66	33.11	20,824,300
20 Dec 17	32.91667 -0.02	33.22	32.82	33.16	27,719,156
19 Dec 17	32.93333 +0.30	33.30	32.76	33.26	35,986,120
18 Dec 17	32.63334 +0.26	32.72	32.45	32.48	23,661,270
15 Dec 17	32.37000 -0.01	32.83	32.30	32.68	46,833,424
14 Dec 17	32.37667 -0.21	32.86	32.37	32.81	26,271,628
13 Dec 17	32.58667 +0.35	32.64	32.18	32.22	23,304,240
12 Dec 17	32.23333 -0.08	32.41	32.20	32.28	22,558,312
11 Dec 17	32.31000 +0.13	32.42	32.10	32.15	26,420,660
08 Dec 17	32.18333 -0.08	32.23	32.05	32.22	17,259,784
07 Dec 17	32.26000 -0.17	32.53	32.22	32.35	22,367,216
06 Dec 17	32.42667 -0.18	32.71	32.41	32.66	21,407,232
05 Dec 17	32.61000 +0.27	32.65	32.31	32.33	26,715,408
04 Dec 17	32.33667 -0.11	32.65	32.23	32.58	26,777,588
01 Dec 17	32.45000 +0.04	32.57	32.08	32.54	24,525,936
30 Nov 17	32.41000 -0.11	32.81	32.17	32.70	36,004,344
29 Nov 17	32.52000 +0.26	32.75	32.29	32.41	33,968,316
28 Nov 17	32.25666 +0.05	32.30	31.94	32.20	25,204,452
27 Nov 17	32.20667 +0.00	32.55	32.10	32.28	26,529,390
24 Nov 17	32.20667 +0.07	32.41	32.18	32.29	13,484,646
22 Nov 17	32.13667 -0.04	32.27	32.04	32.22	26,703,208
21 Nov 17	32.17333 -0.32	32.64	32.11	32.58	37,967,984
20 Nov 17	32.49334 +0.00	32.55	31.92	32.15	49,031,824
17 Nov 17	32.49000 -0.72	33.38	32.19	33.08	70,526,688
16 Nov 17	33.20667 +3.26	33.23	31.57	31.71	113,444,568
15 Nov 17	29.94333 -0.42	30.28	29.88	30.11	24,388,040
14 Nov 17	30.36333 +0.03	30.40	30.06	30.23	28,993,554
13 Nov 17	30.33000 +0.02	30.66	30.29	30.35	25,212,084
10 Nov 17	30.30667 +0.21	30.56	30.07	30.08	21,844,108
09 Nov 17	30.10000 +0.01	30.19	29.78	29.98	20,139,084
08 Nov 17	30.08667 +0.44	30.14	29.70	29.70	20,030,220
07 Nov 17	29.65000 +0.08	29.69	29.44	29.62	15,698,331
06 Nov 17	29.56667 -0.33	29.89	29.56	29.81	15,313,695
03 Nov 17	29.89333 +0.29	29.96	29.59	29.67	19,038,544
02 Nov 17	29.60000 +0.29	29.72	29.27	29.43	15,506,973
01 Nov 17	29.31333 +0.21	29.46	29.00	29.02	18,450,896
31 Oct 17	29.10333 +0.12	29.15	28.87	28.95	17,488,004
30 Oct 17	28.98333 -0.41	29.32	28.80	29.31	20,095,602
27 Oct 17	29.39000 -0.15	29.46	29.05	29.38	19,496,956
26 Oct 17	29.54000 +0.04	29.70	29.34	29.55	19,267,508
25 Oct 17	29.49667 +0.17	29.53	29.14	29.28	15,540,063
24 Oct 17	29.32667 -0.22	29.60	29.30	29.56	22,572,216
23 Oct 17	29.55000 +0.40	29.64	29.09	29.11	31,707,476
20 Oct 17	29.14667 +0.35	29.15	28.76	28.87	24,671,364
19 Oct 17	28.80000 +0.06	28.89	28.59	28.72	19,591,852
18 Oct 17	28.74000 +0.08	28.79	28.67	28.72	16,102,092
17 Oct 17	28.66000 +0.08	28.79	28.44	28.50	17,484,484
16 Oct 17	28.58000 -0.29	28.87	28.34	28.86	27,882,834
13 Oct 17	28.87333 +0.17	28.98	28.75	28.75	28,146,092
12 Oct 17	28.70000 +0.12	28.79	28.35	28.57	37,290,308
11 Oct 17	28.57667 +0.53	28.76	28.03	28.19	55,335,176
10 Oct 17	28.04333 +1.20	28.29	27.54	27.56	75,047,736
09 Oct 17	26.84333 +0.51	27.13	26.47	26.50	39,659,924
06 Oct 17	26.33333 -0.14	26.39	26.08	26.26	17,616,452
05 Oct 17	26.47000 +0.11	26.60	26.36	26.39	14,500,722
04 Oct 17	26.36333 -0.04	26.59	26.36	26.42	18,476,980
03 Oct 17	26.40667 +0.26	26.55	26.25	26.28	23,705,552
02 Oct 17	26.15000 +0.10	26.28	25.83	25.97	21,661,064
29 Sep 17	26.04667 -0.27	26.33	25.99	26.28	30,764,202
28 Sep 17	26.31667 -0.11	26.36	26.04	26.33	36,785,200
27 Sep 17	26.43000 -0.03	26.52	26.22	26.47	18,577,640
26 Sep 17	26.46333 +0.08	26.51	26.31	26.35	17,424,402
25 Sep 17	26.38333 -0.13	26.70	26.29	26.31	25,520,544
22 Sep 17	26.51000 -0.16	26.69	26.42	26.63	16,617,396
21 Sep 17	26.67000 -0.16	26.86	26.57	26.86	18,926,720
20 Sep 17	26.83333 +0.15	26.85	26.62	26.72	15,821,487
19 Sep 17	26.68333 +0.02	26.82	26.57	26.73	18,244,914
18 Sep 17	26.66667 -0.13	27.04	26.65	26.74	24,493,288
15 Sep 17	26.79333 +0.23	26.92	26.42	26.60	39,314,368
14 Sep 17	26.56000 -0.06	26.61	26.40	26.60	20,800,540
13 Sep 17	26.62000 +0.08	26.89	26.53	26.54	26,282,540
12 Sep 17	26.53667 +0.18	26.64	26.39	26.43	17,994,676
11 Sep 17	26.36000 +0.07	26.45	26.22	26.38	20,735,238
08 Sep 17	26.29333 -0.41	26.63	25.91	26.58	29,768,800
07 Sep 17	26.70667 +0.01	26.92	26.67	26.77	20,059,902
06 Sep 17	26.69333 +0.09	26.80	26.57	26.63	24,071,238
05 Sep 17	26.60000 +0.48	26.63	25.97	25.98	36,152,912
01 Sep 17	26.12333 +0.10	26.17	26.07	26.10	19,265,958
31 Aug 17	26.02333 -0.16	26.25	26.02	26.20	24,484,112
30 Aug 17	26.18000 -0.08	26.37	26.17	26.27	16,877,208
29 Aug 17	26.25667 +0.25	26.33	25.83	25.89	22,952,052
28 Aug 17	26.01000 -0.20	26.15	25.95	26.14	25,668,816
25 Aug 17	26.21000 +0.10	26.36	26.16	26.17	29,697,064
24 Aug 17	26.11333 -0.54	26.96	25.95	26.87	57,281,364
23 Aug 17	26.65333 -0.02	26.85	26.63	26.78	22,886,992
22 Aug 17	26.67333 +0.10	26.72	26.57	26.60	19,454,512
21 Aug 17	26.57000 +0.13	26.69	26.26	26.37	28,579,758
18 Aug 17	26.43667 -0.13	26.78	26.43	26.54	29,184,882
17 Aug 17	26.56667 -0.43	26.60	26.11	26.28	51,264,756
16 Aug 17	26.99333 +0.07	27.15	26.85	27.09	34,390,864
15 Aug 17	26.92333 +0.02	27.13	26.85	26.94	21,106,708
14 Aug 17	26.90000 +0.10	27.08	26.83	26.86	23,281,504
11 Aug 17	26.80000 -0.09	27.08	26.79	26.91	23,689,160
10 Aug 17	26.88667 -0.32	27.13	26.85	27.02	23,475,304
09 Aug 17	27.20333 +0.01	27.33	26.97	27.04	19,698,484
08 Aug 17	27.19666 +0.10	27.29	26.97	27.06	22,134,270
07 Aug 17	27.09333 +0.27	27.15	26.85	26.86	16,248,741
04 Aug 17	26.82667 -0.13	27.13	26.74	27.02	21,332,708
03 Aug 17	26.95667 +0.11	27.25	26.89	27.11	29,693,524
02 Aug 17	26.84333 +0.01	27.04	26.77	26.78	23,894,096
01 Aug 17	26.83333 +0.17	26.91	26.67	26.75	16,697,586
31 Jul 17	26.66333 +0.06	26.78	26.57	26.61	18,608,166
28 Jul 17	26.60333 +0.01	26.65	26.51	26.60	14,891,217
27 Jul 17	26.59333 +0.29	26.62	26.16	26.24	23,535,822
26 Jul 17	26.30000 +0.13	26.39	25.98	26.18	19,960,602
25 Jul 17	26.17333 +0.54	26.29	25.80	25.87	33,983,092
24 Jul 17	25.63000 +0.25	25.72	25.34	25.34	21,836,208
21 Jul 17	25.38333 +0.04	25.41	25.18	25.28	20,747,324
20 Jul 17	25.34000 +0.05	25.42	25.23	25.33	14,706,699
19 Jul 17	25.29000 -0.11	25.41	25.20	25.36	15,774,279
18 Jul 17	25.40000 -0.06	25.51	25.33	25.42	12,942,102
17 Jul 17	25.45667 +0.01	25.62	25.40	25.43	26,482,676
14 Jul 17	25.44666 +0.43	25.52	25.30	25.42	27,224,024
13 Jul 17	25.01667 +0.37	25.08	24.84	24.89	24,361,592
12 Jul 17	24.64667 +0.16	24.74	24.55	24.55	17,066,922
11 Jul 17	24.49000 +0.08	24.68	24.44	24.46	22,570,860
10 Jul 17	24.41000 -0.70	25.10	24.38	25.05	43,046,072
07 Jul 17	25.11000 -0.05	25.27	25.02	25.22	15,358,674
06 Jul 17	25.15667 +0.05	25.32	25.08	25.12	18,430,844
05 Jul 17	25.10667 -0.01	25.32	25.06	25.18	18,110,552
03 Jul 17	25.12000 -0.11	25.45	25.03	25.28	14,545,692
30 Jun 17	25.22667 -0.08	25.42	25.22	25.36	20,597,492
29 Jun 17	25.31000 -0.19	25.44	25.16	25.42	21,161,136
28 Jun 17	25.50333 +0.17	25.60	25.38	25.42	20,850,594
27 Jun 17	25.33667 +0.17	25.46	25.15	25.17	19,345,956
26 Jun 17	25.16667 +0.22	25.31	24.97	24.98	25,697,584
23 Jun 17	24.94666 -0.23	25.26	24.85	25.20	37,251,968
22 Jun 17	25.17333 -0.24	25.35	25.10	25.34	24,316,768
21 Jun 17	25.41333 +0.23	25.54	25.19	25.20	26,879,908
20 Jun 17	25.18000 +0.01	25.31	25.11	25.29	29,974,412
19 Jun 17	25.16667 +0.09	25.34	24.84	25.13	47,791,084
16 Jun 17	25.08000 -1.22	25.17	24.43	24.65	168,153,904
15 Jun 17	26.30334 -0.33	26.43	25.92	26.39	33,696,752
14 Jun 17	26.63333 +0.13	26.68	26.42	26.51	14,889,495
13 Jun 17	26.50667 +0.09	26.52	26.30	26.40	16,472,931
12 Jun 17	26.41333 -0.06	26.79	26.28	26.47	31,227,952
09 Jun 17	26.47333 +0.16	26.52	26.24	26.34	28,198,600
08 Jun 17	26.31000 -0.07	26.71	26.08	26.53	32,722,664
07 Jun 17	26.38333 +0.07	26.50	26.24	26.36	25,533,568
06 Jun 17	26.31000 -0.44	26.52	26.09	26.48	34,412,272
05 Jun 17	26.75333 +0.21	26.82	26.49	26.53	30,224,972
02 Jun 17	26.54000 -0.06	26.64	26.41	26.60	23,761,290
01 Jun 17	26.60333 +0.40	26.60	26.20	26.21	24,366,444
31 May 17	26.20000 +0.15	26.31	26.07	26.12	24,356,244
30 May 17	26.05000 +0.01	26.13	25.98	26.00	15,511,611
26 May 17	26.04333 -0.06	26.18	25.93	26.12	18,334,820
25 May 17	26.10333 +0.05	26.28	26.05	26.12	18,348,904
24 May 17	26.05000 -0.11	26.20	26.05	26.19	22,281,056
23 May 17	26.16333 -0.02	26.32	26.15	26.19	21,317,382
22 May 17	26.18333 -0.07	26.33	26.10	26.22	26,335,864
19 May 17	26.25667 +0.41	26.48	25.92	25.99	55,377,816
18 May 17	25.84667 +0.81	25.89	25.38	25.63	56,839,920
17 May 17	25.04000 +0.00	25.24	24.99	25.02	32,832,084
16 May 17	25.03667 -0.39	25.42	25.03	25.40	24,872,344
15 May 17	25.43000 +0.19	25.49	25.27	25.27	26,348,624
12 May 17	25.23667 -0.14	25.42	25.12	25.32	17,094,684
11 May 17	25.37667 -0.19	25.57	25.31	25.45	22,741,374
10 May 17	25.56667 -0.01	25.59	25.40	25.44	22,450,168
09 May 17	25.57333 +0.20	25.68	25.44	25.48	24,165,150
08 May 17	25.37333 -0.13	25.51	25.36	25.50	19,429,650
05 May 17	25.50000 +0.05	25.53	25.39	25.47	16,659,570
04 May 17	25.44666 +0.19	25.46	25.28	25.31	16,406,397
03 May 17	25.25333 +0.08	25.29	25.06	25.13	15,135,357
02 May 17	25.17333 +0.10	25.24	25.08	25.10	21,693,870
01 May 17	25.07667 +0.02	25.24	25.03	25.03	18,480,452
28 Apr 17	25.06000 -0.09	25.15	24.98	25.08	21,652,320
27 Apr 17	25.14667 +0.00	25.23	25.01	25.18	18,148,484
26 Apr 17	25.14333 +0.13	25.26	25.06	25.09	20,742,232
25 Apr 17	25.01667 +0.09	25.06	24.95	24.99	16,913,284
24 Apr 17	24.92667 -0.05	25.13	24.81	25.03	23,437,572
21 Apr 17	24.98000 +0.05	25.04	24.87	24.91	17,267,072
20 Apr 17	24.93333 +0.24	25.04	24.70	24.71	23,043,156
19 Apr 17	24.69000 +0.06	24.79	24.62	24.70	17,821,828
18 Apr 17	24.63000 +0.13	24.70	24.49	24.51	19,883,958
17 Apr 17	24.49667 +0.11	24.53	24.38	24.39	16,396,224
13 Apr 17	24.38333 -0.10	24.55	24.38	24.46	16,009,284
12 Apr 17	24.48000 +0.00	24.61	24.42	24.52	19,881,892
11 Apr 17	24.47667 +0.12	24.48	24.31	24.33	17,430,726
10 Apr 17	24.35333 +0.05	24.49	24.24	24.33	22,487,844
07 Apr 17	24.30000 +0.49	24.33	23.93	24.03	32,302,806
06 Apr 17	23.81000 -0.07	24.03	23.79	23.90	17,823,308
05 Apr 17	23.88333 -0.12	24.10	23.85	23.88	19,063,476
04 Apr 17	24.00333 +0.06	24.02	23.84	23.91	16,700,301
03 Apr 17	23.94333 -0.08	24.18	23.93	24.03	24,873,848
31 Mar 17	24.02667 +0.16	24.19	23.74	23.77	29,819,340
30 Mar 17	23.86333 +0.28	23.91	23.55	23.56	24,424,604
29 Mar 17	23.58000 +0.14	23.73	23.44	23.45	20,973,138
28 Mar 17	23.44000 +0.22	23.46	23.11	23.11	21,756,568
27 Mar 17	23.22000 +0.02	23.36	23.12	23.17	17,377,758
24 Mar 17	23.20333 -0.08	23.39	23.18	23.33	17,576,904
23 Mar 17	23.28667 -0.13	23.44	23.25	23.40	20,696,322
22 Mar 17	23.41667 +0.12	23.45	23.24	23.34	19,366,782
21 Mar 17	23.30000 -0.03	23.47	23.23	23.39	26,240,436
20 Mar 17	23.32667 +0.03	23.48	23.24	23.38	22,398,678
17 Mar 17	23.29667 -0.18	23.58	23.27	23.53	42,235,060
16 Mar 17	23.48000 -0.05	23.57	23.36	23.37	21,182,932
15 Mar 17	23.52667 -0.05	23.57	23.34	23.50	26,441,382
14 Mar 17	23.57333 +0.26	23.74	23.57	23.61	29,875,110
13 Mar 17	23.31667 -0.05	23.48	23.24	23.33	20,407,532
10 Mar 17	23.36667 +0.08	23.45	23.27	23.33	21,287,488
09 Mar 17	23.28667 +0.02	23.35	23.19	23.25	22,693,440
08 Mar 17	23.26667 -0.02	23.34	23.18	23.23	23,939,524
07 Mar 17	23.29000 +0.00	23.40	23.29	23.30	21,847,326
06 Mar 17	23.29333 -0.05	23.48	23.26	23.33	27,547,724
03 Mar 17	23.34333 -0.24	23.67	23.29	23.60	27,910,772
02 Mar 17	23.58667 +0.10	23.63	23.39	23.47	26,748,612
01 Mar 17	23.48333 -0.16	23.69	23.38	23.66	40,568,152
28 Feb 17	23.64333 -0.27	23.67	23.33	23.62	47,856,968
27 Feb 17	23.91333 -0.22	24.14	23.84	24.09	27,763,806
24 Feb 17	24.13000 +0.36	24.27	23.77	23.78	41,669,556
23 Feb 17	23.77000 -0.13	24.17	23.72	24.00	38,399,100
22 Feb 17	23.90333 +0.09	24.12	23.83	24.08	45,728,024
21 Feb 17	23.81667 +0.69	24.09	23.57	23.74	67,237,472
17 Feb 17	23.12333 +0.17	23.26	22.90	22.94	38,506,072
16 Feb 17	22.95667 +0.06	23.08	22.87	22.89	25,241,360
15 Feb 17	22.89667 +0.01	22.90	22.59	22.59	25,689,884
14 Feb 17	22.88667 +0.30	22.89	22.57	22.63	25,380,018
13 Feb 17	22.59000 -0.08	22.88	22.52	22.77	25,122,920
10 Feb 17	22.67333 -0.35	22.87	22.59	22.75	37,336,900
09 Feb 17	23.02667 +0.42	23.05	22.58	22.60	33,241,436
08 Feb 17	22.60333 +0.31	22.61	22.30	22.30	22,982,264
07 Feb 17	22.29667 +0.16	22.33	22.17	22.19	17,417,166
06 Feb 17	22.13333 -0.03	22.29	22.12	22.12	27,290,024
03 Feb 17	22.16667 -0.07	22.31	22.15	22.27	22,872,990
02 Feb 17	22.23333 +0.16	22.38	22.11	22.11	26,996,216
01 Feb 17	22.07667 -0.17	22.24	22.01	22.15	27,144,396
31 Jan 17	22.24667 +0.11	22.30	21.96	22.07	27,962,040
30 Jan 17	22.14000 +0.25	22.16	21.88	21.88	25,923,004
27 Jan 17	21.88667 -0.36	22.32	21.76	22.29	40,300,452
26 Jan 17	22.24333 -0.05	22.41	22.21	22.38	19,494,260
25 Jan 17	22.29667 -0.17	22.58	22.26	22.51	26,168,564
24 Jan 17	22.46667 +0.25	22.47	22.22	22.30	32,131,848
23 Jan 17	22.21667 -0.18	22.39	22.19	22.34	23,846,780
20 Jan 17	22.39333 -0.15	22.61	22.34	22.58	35,317,468
19 Jan 17	22.54000 -0.16	22.73	22.49	22.71	20,463,234
18 Jan 17	22.70333 -0.10	22.70	22.51	22.63	21,959,868
17 Jan 17	22.80667 +0.43	23.10	22.69	22.70	39,502,528
13 Jan 17	22.37667 -0.28	22.67	22.36	22.66	30,035,992
12 Jan 17	22.65667 -0.19	22.85	22.64	22.79	19,633,218
11 Jan 17	22.84333 +0.10	22.87	22.73	22.73	20,092,780
10 Jan 17	22.74333 -0.16	23.09	22.74	22.88	30,769,476
09 Jan 17	22.90333 +0.15	22.93	22.77	22.78	26,052,696
06 Jan 17	22.75333 -0.32	22.83	22.67	22.80	28,473,344
05 Jan 17	23.07000 +0.05	23.11	22.71	22.81	21,297,508
04 Jan 17	23.02000 +0.13	23.21	22.87	22.89	23,743,428
03 Jan 17	22.88667 -0.15	23.08	22.68	23.08	31,419,486
30 Dec 16	23.04000 -0.05	23.14	22.94	23.04	20,668,434
29 Dec 16	23.08667 -0.02	23.17	23.04	23.07	12,895,338
28 Dec 16	23.10333 -0.13	23.33	23.09	23.31	14,625,903
27 Dec 16	23.23333 +0.05	23.27	23.08	23.10	13,307,004
23 Dec 16	23.18000 -0.02	23.25	23.12	23.14	14,411,841
22 Dec 16	23.19666 -0.55	23.75	23.07	23.75	36,318,244
21 Dec 16	23.74667 -0.19	24.00	23.75	23.89	15,302,901
20 Dec 16	23.94000 +0.08	23.98	23.84	23.91	18,324,210
19 Dec 16	23.86000 +0.20	23.92	23.61	23.61	17,667,984
16 Dec 16	23.66000 -0.03	23.88	23.53	23.69	53,496,588
15 Dec 16	23.69333 -0.09	23.93	23.68	23.74	21,408,884
14 Dec 16	23.78000 -0.15	24.16	23.73	23.97	26,006,334
13 Dec 16	23.93333 +0.04	24.08	23.87	23.89	26,662,530
12 Dec 16	23.89000 +0.53	23.93	23.34	23.36	27,251,148
09 Dec 16	23.36000 -0.09	23.48	23.25	23.42	32,269,960
08 Dec 16	23.44666 -0.09	23.63	23.44	23.49	20,532,576
07 Dec 16	23.53333 +0.08	23.55	23.30	23.31	20,898,748
06 Dec 16	23.45333 +0.14	23.46	23.17	23.34	23,334,028
05 Dec 16	23.31333 -0.31	23.66	23.27	23.63	31,583,632
02 Dec 16	23.62667 +0.07	23.65	23.48	23.53	20,022,618
01 Dec 16	23.55667 +0.08	23.58	23.35	23.42	20,549,080
30 Nov 16	23.47667 -0.31	23.72	23.39	23.64	27,975,560
29 Nov 16	23.79000 +0.06	23.93	23.73	23.79	21,930,042
28 Nov 16	23.73000 -0.01	23.84	23.60	23.64	21,297,580
25 Nov 16	23.74333 +0.13	23.88	23.66	23.70	12,703,149
23 Nov 16	23.61000 +0.24	23.63	23.39	23.41	22,327,650
22 Nov 16	23.37333 +0.25	23.47	23.24	23.24	32,952,148
21 Nov 16	23.12333 +0.28	23.13	22.81	22.87	25,067,898
18 Nov 16	22.84667 -0.22	23.13	22.81	22.98	33,405,796
17 Nov 16	23.06333 -0.73	23.17	22.71	23.03	70,309,376
16 Nov 16	23.79667 -0.01	24.02	23.78	23.92	33,556,976
15 Nov 16	23.80667 +0.31	23.81	23.45	23.60	29,175,188
14 Nov 16	23.49667 -0.25	23.77	23.40	23.72	38,752,424
11 Nov 16	23.74333 -0.05	23.76	23.53	23.70	24,671,616
10 Nov 16	23.79667 +0.10	24.03	23.67	23.75	42,963,772
09 Nov 16	23.70000 +0.44	23.83	23.10	23.10	50,338,392
08 Nov 16	23.26333 +0.00	23.35	23.16	23.24	22,863,584
07 Nov 16	23.26000 +0.21	23.28	23.05	23.21	29,266,324
04 Nov 16	23.05334 -0.16	23.31	23.04	23.24	21,785,716
03 Nov 16	23.21000 +0.06	23.36	23.12	23.21	20,411,452
02 Nov 16	23.15000 +0.05	23.32	23.07	23.07	22,935,824
01 Nov 16	23.10000 -0.24	23.35	23.05	23.33	26,515,674
31 Oct 16	23.34000 +0.01	23.39	23.28	23.35	19,167,140
28 Oct 16	23.33000 +0.05	23.40	23.24	23.27	20,858,274
27 Oct 16	23.27667 +0.08	23.33	23.13	23.20	21,394,840
26 Oct 16	23.19666 +0.08	23.27	23.05	23.10	15,140,634
25 Oct 16	23.12000 +0.06	23.29	23.00	23.00	22,889,244
24 Oct 16	23.06333 +0.28	23.12	22.80	22.87	21,490,896
21 Oct 16	22.78000 -0.13	22.88	22.66	22.78	23,518,614
20 Oct 16	22.91000 -0.05	23.03	22.86	22.99	18,878,480
19 Oct 16	22.96333 +0.01	23.11	22.90	23.07	21,369,820
18 Oct 16	22.95667 +0.22	22.99	22.74	22.86	23,573,096
17 Oct 16	22.74000 -0.08	22.88	22.60	22.88	22,480,156
14 Oct 16	22.81667 +0.07	22.94	22.74	22.81	19,247,724
13 Oct 16	22.74333 +0.26	22.85	22.36	22.40	27,581,456
12 Oct 16	22.48667 +0.02	22.64	22.46	22.58	26,818,416
11 Oct 16	22.46333 -0.20	22.65	22.43	22.65	25,774,482
10 Oct 16	22.66000 -0.24	22.99	22.58	22.92	26,965,240
07 Oct 16	22.90000 -0.22	23.16	22.72	23.09	37,944,448
06 Oct 16	23.12000 -0.77	23.48	22.96	23.40	60,327,656
05 Oct 16	23.89000 -0.03	24.09	23.87	23.96	19,393,326
04 Oct 16	23.91667 -0.09	24.19	23.85	24.00	19,707,852
03 Oct 16	24.00333 -0.04	24.05	23.87	23.94	17,571,728
30 Sep 16	24.04000 +0.46	24.15	23.80	23.83	29,918,526
29 Sep 16	23.57667 -0.35	23.90	23.54	23.86	23,983,086
28 Sep 16	23.93000 -0.18	24.11	23.79	24.07	18,545,730
27 Sep 16	24.11000 +0.24	24.16	23.86	23.98	19,033,220
26 Sep 16	23.87333 -0.24	24.11	23.84	24.10	17,846,008
23 Sep 16	24.11667 +0.03	24.26	24.11	24.20	23,089,328
22 Sep 16	24.09000 +0.03	24.18	24.00	24.14	17,609,612
21 Sep 16	24.06333 +0.07	24.18	23.84	24.06	20,027,652
20 Sep 16	23.99000 -0.04	24.18	23.97	24.05	17,731,132
19 Sep 16	24.03000 -0.26	24.29	24.03	24.21	20,761,280
16 Sep 16	24.29000 +0.16	24.32	24.07	24.11	41,807,048
15 Sep 16	24.13333 +0.29	24.19	23.75	23.83	21,995,772
14 Sep 16	23.84000 +0.02	24.02	23.80	23.87	20,941,332
13 Sep 16	23.82000 -0.16	23.97	23.72	23.95	22,523,744
12 Sep 16	23.98000 +0.55	24.08	23.57	23.60	32,592,128
09 Sep 16	23.43333 -0.51	23.84	23.43	23.77	36,517,712
08 Sep 16	23.94333 -0.08	24.11	23.90	23.96	28,983,672
07 Sep 16	24.02000 -0.31	24.35	24.00	24.33	28,854,816
06 Sep 16	24.33333 +0.17	24.36	24.07	24.25	28,708,216
02 Sep 16	24.16667 -0.11	24.40	24.14	24.33	24,248,816
01 Sep 16	24.28000 +0.47	24.29	23.80	23.86	35,284,068
31 Aug 16	23.81333 +0.04	23.88	23.72	23.82	18,934,908
30 Aug 16	23.77000 -0.03	23.92	23.72	23.92	17,318,790
29 Aug 16	23.80000 +0.09	23.89	23.70	23.71	22,401,864
26 Aug 16	23.71333 -0.03	23.90	23.63	23.80	30,115,392
25 Aug 16	23.74000 -0.34	24.19	23.68	24.12	31,541,730
24 Aug 16	24.07667 +0.09	24.25	23.92	23.99	30,151,740
23 Aug 16	23.99000 -0.24	24.36	23.99	24.30	28,172,820
22 Aug 16	24.23333 -0.04	24.38	24.15	24.35	30,936,222
19 Aug 16	24.27000 -0.50	24.76	24.22	24.70	46,036,520
18 Aug 16	24.76667 +0.46	25.06	24.62	24.98	80,574,984
17 Aug 16	24.31000 +0.01	24.32	24.00	24.00	42,996,232
16 Aug 16	24.29667 -0.14	24.44	24.07	24.20	29,290,048
15 Aug 16	24.44000 -0.19	24.67	24.37	24.60	28,908,348
12 Aug 16	24.63000 +0.03	24.71	24.52	24.60	29,980,952
11 Aug 16	24.60000 -0.05	24.93	24.51	24.83	18,870,992
10 Aug 16	24.65000 +0.14	24.84	24.46	24.52	24,156,816
09 Aug 16	24.51333 +0.07	24.63	24.36	24.45	19,283,624
08 Aug 16	24.44666 -0.14	24.69	24.35	24.67	19,731,440
05 Aug 16	24.58667 +0.15	24.65	24.49	24.49	16,246,326
04 Aug 16	24.43333 +0.12	24.50	24.20	24.27	14,834,121
03 Aug 16	24.31333 -0.06	24.47	24.17	24.33	19,703,898
02 Aug 16	24.37667 -0.22	24.57	24.21	24.57	19,539,168
01 Aug 16	24.59333 +0.27	24.66	24.27	24.27	17,598,360
29 Jul 16	24.32333 -0.09	24.42	24.25	24.39	18,906,560
28 Jul 16	24.41333 -0.03	24.44	24.16	24.38	13,809,501
27 Jul 16	24.44000 -0.14	24.61	24.38	24.55	17,314,410
26 Jul 16	24.57667 -0.01	24.69	24.47	24.57	15,744,249
25 Jul 16	24.58333 +0.07	24.61	24.47	24.52	14,201,622
22 Jul 16	24.51667 +0.01	24.64	24.47	24.59	12,949,899
21 Jul 16	24.50667 -0.09	24.55	24.38	24.48	13,296,693
20 Jul 16	24.59667 +0.04	24.70	24.54	24.63	15,845,655
19 Jul 16	24.55334 -0.06	24.65	24.53	24.55	14,393,649
18 Jul 16	24.61333 +0.06	24.73	24.51	24.55	16,371,711
15 Jul 16	24.55667 -0.01	24.67	24.48	24.66	17,983,440
14 Jul 16	24.56667 +0.03	24.70	24.54	24.60	19,938,744
13 Jul 16	24.54000 +0.12	24.54	24.31	24.42	19,181,592
12 Jul 16	24.42333 -0.26	24.58	24.33	24.52	37,082,920
11 Jul 16	24.68667 +0.07	24.78	24.50	24.56	27,120,210
08 Jul 16	24.61333 +0.10	24.62	24.41	24.61	27,382,696
07 Jul 16	24.51000 -0.10	24.64	24.38	24.58	22,460,584
06 Jul 16	24.60667 +0.23	24.66	24.39	24.42	33,188,140
05 Jul 16	24.38000 +0.11	24.54	24.23	24.25	32,245,878
01 Jul 16	24.27000 -0.07	24.39	24.14	24.38	22,914,544
30 Jun 16	24.34000 +0.19	24.40	24.11	24.19	26,140,756
29 Jun 16	24.15333 +0.32	24.16	23.85	23.88	21,044,124
28 Jun 16	23.83667 +0.00	23.96	23.56	23.92	25,683,380
27 Jun 16	23.83333 -0.15	23.92	23.63	23.88	34,038,184
24 Jun 16	23.98667 -0.05	24.24	23.50	23.52	45,360,100
23 Jun 16	24.03333 +0.12	24.08	23.93	24.07	20,909,592
22 Jun 16	23.91667 +0.10	24.08	23.86	23.87	25,372,528
21 Jun 16	23.82000 +0.12	23.91	23.65	23.65	20,024,298
20 Jun 16	23.70000 +0.05	23.93	23.68	23.77	21,427,566
17 Jun 16	23.65000 -0.12	23.77	23.47	23.68	54,177,888
16 Jun 16	23.76667 +0.06	23.82	23.60	23.67	20,115,544
15 Jun 16	23.70667 +0.06	23.87	23.67	23.73	24,049,446
14 Jun 16	23.65000 +0.14	23.72	23.40	23.55	27,198,920
13 Jun 16	23.51000 -0.20	23.73	23.50	23.67	23,722,672
10 Jun 16	23.71333 +0.02	23.80	23.56	23.67	22,534,218
09 Jun 16	23.69666 -0.06	23.86	23.62	23.79	18,209,276
08 Jun 16	23.76000 +0.08	23.82	23.60	23.62	18,416,968
07 Jun 16	23.67667 -0.01	23.77	23.62	23.70	22,090,122
06 Jun 16	23.68333 +0.06	23.85	23.67	23.84	27,047,828
03 Jun 16	23.62333 -0.03	23.68	23.51	23.52	19,122,988
02 Jun 16	23.65000 +0.15	23.67	23.38	23.50	19,526,044
01 Jun 16	23.50000 -0.09	23.64	23.47	23.50	21,664,076
31 May 16	23.59333 +0.01	23.67	23.49	23.53	25,168,452
27 May 16	23.58333 -0.03	23.63	23.50	23.62	17,320,998
26 May 16	23.61667 +0.12	23.79	23.53	23.56	26,077,278
25 May 16	23.49333 +0.08	23.67	23.41	23.42	21,809,288
24 May 16	23.41333 +0.25	23.47	23.18	23.22	26,483,958
23 May 16	23.16667 -0.12	23.35	23.15	23.20	30,299,346
20 May 16	23.28667 +0.22	23.38	22.95	23.11	50,227,780
19 May 16	23.06667 +2.02	23.11	22.50	22.70	105,230,064
18 May 16	21.05000 -0.65	21.26	20.91	21.01	66,767,704
17 May 16	21.70000 -0.31	22.09	21.63	22.02	27,757,950
16 May 16	22.00667 +0.36	22.12	21.56	21.62	30,545,384
13 May 16	21.64667 -0.64	22.18	21.55	22.16	41,233,956
12 May 16	22.28333 +0.15	22.35	22.13	22.18	28,600,088
11 May 16	22.13667 -0.79	22.50	21.87	22.49	43,789,324
10 May 16	22.93000 -0.05	23.04	22.82	22.97	19,203,324
09 May 16	22.98333 +0.23	23.03	22.72	22.75	25,968,688
06 May 16	22.75000 +0.35	22.75	22.27	22.30	29,475,480
05 May 16	22.40333 +0.01	22.42	22.19	22.32	24,272,952
04 May 16	22.39667 +0.06	22.50	22.15	22.28	18,088,554
03 May 16	22.33333 -0.20	22.50	22.25	22.29	17,767,108
02 May 16	22.53000 +0.24	22.57	22.18	22.21	22,829,100
29 Apr 16	22.29000 -0.68	22.94	22.12	22.91	36,294,120
28 Apr 16	22.97000 -0.17	23.21	22.92	23.02	14,327,787
27 Apr 16	23.14000 +0.04	23.26	23.00	23.16	15,441,840
26 Apr 16	23.10000 -0.06	23.30	23.03	23.23	19,945,290
25 Apr 16	23.15667 +0.25	23.17	22.69	22.85	17,688,696
22 Apr 16	22.90667 +0.08	22.98	22.76	22.94	18,645,352
21 Apr 16	22.82333 -0.25	23.23	22.75	23.16	19,852,548
20 Apr 16	23.07000 -0.19	23.33	23.04	23.25	16,237,641
19 Apr 16	23.25667 -0.03	23.36	23.17	23.26	24,598,074
18 Apr 16	23.28667 +0.27	23.30	22.95	23.02	19,867,056
15 Apr 16	23.02000 +0.09	23.14	22.98	22.98	22,753,480
14 Apr 16	22.93333 -0.12	23.08	22.72	23.05	20,931,390
13 Apr 16	23.05000 +0.12	23.14	22.96	23.00	18,788,144
12 Apr 16	22.93333 +0.47	22.96	22.48	22.52	23,198,036
11 Apr 16	22.46667 -0.22	22.79	22.46	22.67	23,589,714
08 Apr 16	22.68667 -0.05	22.80	22.62	22.77	19,547,380
07 Apr 16	22.74000 -0.27	22.98	22.65	22.94	18,331,472
06 Apr 16	23.01333 +0.13	23.02	22.84	22.90	16,088,091
05 Apr 16	22.88000 -0.15	23.08	22.76	23.01	17,337,114
04 Apr 16	23.03333 +0.01	23.12	22.97	23.00	20,470,080
01 Apr 16	23.02000 +0.19	23.07	22.67	22.67	19,807,122
31 Mar 16	22.83000 -0.10	23.06	22.82	22.92	18,850,470
30 Mar 16	22.93333 +0.26	23.00	22.76	22.78	21,625,328
29 Mar 16	22.67667 -0.03	22.74	22.48	22.72	19,473,000
28 Mar 16	22.70667 +0.04	22.86	22.64	22.64	16,809,492
24 Mar 16	22.66667 +0.18	22.68	22.46	22.48	18,910,626
23 Mar 16	22.48667 -0.14	22.70	22.48	22.67	18,331,940
22 Mar 16	22.62333 -0.03	22.89	22.60	22.67	22,543,518
21 Mar 16	22.65667 +0.34	22.79	22.32	22.34	28,247,368
18 Mar 16	22.31667 -0.17	22.68	22.25	22.49	69,457,920
17 Mar 16	22.48333 -0.18	22.97	22.42	22.61	35,509,736
16 Mar 16	22.66333 -0.03	22.78	22.42	22.65	24,654,088
15 Mar 16	22.69666 +0.24	22.78	22.33	22.33	22,700,684
14 Mar 16	22.45333 +0.06	22.56	22.32	22.38	20,137,230
11 Mar 16	22.39000 -0.08	22.65	22.27	22.59	24,872,640
10 Mar 16	22.47000 -0.04	22.68	22.13	22.52	30,675,328
09 Mar 16	22.51000 -0.17	22.66	22.37	22.60	23,474,268
08 Mar 16	22.68000 +0.05	22.82	22.50	22.58	29,842,398
07 Mar 16	22.63000 +0.37	22.83	22.09	22.21	38,476,288
04 Mar 16	22.26000 +0.21	22.43	22.03	22.05	30,031,616
03 Mar 16	22.04667 -0.02	22.07	21.63	21.98	35,538,632
02 Mar 16	22.07000 -0.08	22.22	22.00	22.07	27,494,948
01 Mar 16	22.15333 +0.04	22.30	22.00	22.22	31,283,776
29 Feb 16	22.11333 -0.06	22.32	22.07	22.21	28,035,012
26 Feb 16	22.17000 -0.51	22.73	22.10	22.69	32,943,544
25 Feb 16	22.68000 +0.31	22.71	22.44	22.48	28,743,584
24 Feb 16	22.37333 +0.21	22.44	21.91	22.06	30,860,392
23 Feb 16	22.16000 +0.28	22.20	21.76	21.95	34,296,032
22 Feb 16	21.87667 +0.32	22.05	21.65	21.65	31,760,404
19 Feb 16	21.55334 +0.18	21.59	21.15	21.30	46,675,236
18 Feb 16	21.37333 -0.66	21.59	20.78	21.25	83,683,552
17 Feb 16	22.03667 +0.07	22.20	21.94	22.03	37,249,940
16 Feb 16	21.96667 -0.09	22.27	21.83	22.20	34,069,568
12 Feb 16	22.06000 +0.29	22.08	21.62	21.84	29,085,376
11 Feb 16	21.77333 -0.16	21.92	21.59	21.67	33,558,016
10 Feb 16	21.93000 -0.01	22.20	21.88	22.06	29,126,988
09 Feb 16	21.93667 -0.36	22.14	21.56	21.83	43,926,172
08 Feb 16	22.30000 -0.03	22.38	21.72	22.17	62,230,212
05 Feb 16	22.33333 +0.19	22.51	21.96	22.29	42,587,216
04 Feb 16	22.14000 +0.05	22.18	21.67	21.92	38,500,096
03 Feb 16	22.09000 -0.20	22.50	21.69	22.44	36,945,796
02 Feb 16	22.28667 -0.21	22.61	22.09	22.43	40,755,160
01 Feb 16	22.50000 +0.38	22.64	21.96	21.97	44,182,072
29 Jan 16	22.12000 +0.71	22.18	21.58	21.58	49,313,712
28 Jan 16	21.40667 +0.09	21.50	21.14	21.34	33,834,584
27 Jan 16	21.31667 -0.02	21.73	21.30	21.37	30,641,896
26 Jan 16	21.33333 +0.18	21.49	21.09	21.12	28,323,438
25 Jan 16	21.15000 +0.25	21.27	20.85	20.93	38,469,796
22 Jan 16	20.89667 +0.27	21.09	20.71	20.81	27,592,386
21 Jan 16	20.62667 +0.35	20.93	20.30	20.33	36,266,940
20 Jan 16	20.28000 -0.57	20.78	20.07	20.60	52,103,340
19 Jan 16	20.85333 +0.21	20.93	20.67	20.75	39,153,916
15 Jan 16	20.64333 -0.38	20.82	20.42	20.52	45,514,132
14 Jan 16	21.02000 +0.38	21.21	20.61	20.67	38,803,696
13 Jan 16	20.64000 -0.57	21.24	20.61	21.24	41,177,220
12 Jan 16	21.20667 -0.20	21.58	21.14	21.46	36,582,848
11 Jan 16	21.40667 +0.23	21.49	21.21	21.25	37,957,808
08 Jan 16	21.18000 -0.50	21.80	21.14	21.69	53,295,120
07 Jan 16	21.67667 +0.49	21.74	20.97	20.99	79,281,768
06 Jan 16	21.18333 +0.21	21.32	20.82	20.83	49,692,224
05 Jan 16	20.97333 +0.49	21.02	20.62	20.68	39,975,188
04 Jan 16	20.48667 +0.05	20.50	20.12	20.17	35,966,500
31 Dec 15	20.43333 -0.13	20.57	20.39	20.44	19,723,926
30 Dec 15	20.56000 +0.02	20.62	20.50	20.55	17,148,136
29 Dec 15	20.53667 +0.29	20.58	20.33	20.33	23,648,276
28 Dec 15	20.25000 -0.03	20.32	20.17	20.19	16,262,586
24 Dec 15	20.27667 -0.09	20.37	20.23	20.26	7,449,363
23 Dec 15	20.36333 +0.18	20.37	20.15	20.33	22,556,704
22 Dec 15	20.18000 +0.33	20.23	19.87	19.93	27,798,004
21 Dec 15	19.85000 +0.23	19.86	19.56	19.61	28,936,352
18 Dec 15	19.61667 -0.04	19.80	19.58	19.64	48,703,300
17 Dec 15	19.66000 -0.44	20.11	19.66	20.11	38,928,284
16 Dec 15	20.10000 +0.22	20.22	19.90	20.04	29,876,936
15 Dec 15	19.88000 -0.25	20.28	19.86	20.21	43,846,316
14 Dec 15	20.13000 +0.34	20.15	19.69	19.77	43,568,888
11 Dec 15	19.78667 -0.07	19.84	19.60	19.68	29,232,456
10 Dec 15	19.85333 +0.14	20.03	19.70	19.71	34,077,964
09 Dec 15	19.71000 -0.16	20.04	19.63	19.75	26,945,946
08 Dec 15	19.87000 -0.30	20.16	19.83	20.02	31,130,536
07 Dec 15	20.16667 +0.28	20.24	19.86	19.86	34,786,584
04 Dec 15	19.88667 +0.21	19.95	19.68	19.68	31,304,622
03 Dec 15	19.68000 +0.23	19.89	19.53	19.56	47,532,096
02 Dec 15	19.45000 -0.21	19.76	19.44	19.54	40,760,144
01 Dec 15	19.66333 +0.05	19.76	19.55	19.71	36,601,700
30 Nov 15	19.61333 -0.35	20.02	19.58	19.96	44,798,688
27 Nov 15	19.96333 -0.12	20.23	19.96	20.15	16,022,745
25 Nov 15	20.08000 +0.11	20.24	19.96	20.00	23,461,660
24 Nov 15	19.97333 -0.11	20.14	19.95	19.98	37,353,728
23 Nov 15	20.08667 +0.06	20.25	19.96	20.10	31,721,592
20 Nov 15	20.02333 -0.21	20.49	20.01	20.33	37,113,256
19 Nov 15	20.23333 -0.08	20.45	20.14	20.37	34,697,912
18 Nov 15	20.31000 +0.34	20.36	19.85	20.01	44,625,112
17 Nov 15	19.97333 +0.68	20.30	19.73	19.78	74,002,152
16 Nov 15	19.29000 +0.48	19.34	18.79	18.80	39,952,756
13 Nov 15	18.80667 -0.18	19.02	18.77	18.91	37,536,704
12 Nov 15	18.98333 -0.21	19.26	18.97	19.21	28,648,144
11 Nov 15	19.19333 -0.37	19.58	19.16	19.50	26,069,622
10 Nov 15	19.56000 +0.06	19.57	19.44	19.44	22,841,348
09 Nov 15	19.49667 -0.10	19.59	19.34	19.50	25,314,440
06 Nov 15	19.59333 +0.06	19.73	19.44	19.64	29,931,824
05 Nov 15	19.53667 +0.08	19.66	19.47	19.50	26,572,132
04 Nov 15	19.45667 +0.09	19.59	19.40	19.53	30,167,888
03 Nov 15	19.37000 +0.17	19.44	19.18	19.19	30,756,124
02 Nov 15	19.20333 +0.12	19.20	18.92	19.10	32,151,224
30 Oct 15	19.08000 -0.24	19.37	19.08	19.24	47,416,352
29 Oct 15	19.32000 +0.11	19.37	19.16	19.24	38,546,524
28 Oct 15	19.21333 +0.05	19.24	19.05	19.22	35,494,668
27 Oct 15	19.16000 -0.18	19.35	19.13	19.34	31,532,684
26 Oct 15	19.34000 -0.09	19.48	19.32	19.47	32,519,432
23 Oct 15	19.43333 -0.20	19.76	19.41	19.73	39,121,720
22 Oct 15	19.63333 +0.09	19.99	19.55	19.65	43,745,208
21 Oct 15	19.54667 -0.04	19.68	19.52	19.60	39,405,200
20 Oct 15	19.58333 -0.03	19.67	19.52	19.62	31,270,976
19 Oct 15	19.61667 -0.01	19.77	19.50	19.60	53,417,388
16 Oct 15	19.63000 -0.15	19.83	19.46	19.82	78,571,680
15 Oct 15	19.77667 -0.23	20.16	19.54	19.90	138,760,464
14 Oct 15	20.01000 -2.23	22.65	20.01	22.20	242,434,496
13 Oct 15	22.24333 -0.07	22.31	22.09	22.21	26,575,122
12 Oct 15	22.31000 +0.08	22.33	22.19	22.22	16,931,610
09 Oct 15	22.23000 -0.06	22.34	22.17	22.31	20,261,992
08 Oct 15	22.29333 +0.17	22.33	22.05	22.08	17,923,608
07 Oct 15	22.12000 +0.23	22.12	21.92	21.95	21,569,220
06 Oct 15	21.89333 -0.06	21.98	21.73	21.85	22,231,488
05 Oct 15	21.95667 +0.30	21.97	21.71	21.74	18,900,920
02 Oct 15	21.66000 +0.24	21.66	21.14	21.25	21,245,336
01 Oct 15	21.42333 -0.19	21.65	21.29	21.59	23,509,122
30 Sep 15	21.61333 +0.35	21.65	21.31	21.48	23,698,692
29 Sep 15	21.26000 +0.04	21.35	21.08	21.25	22,920,296
28 Sep 15	21.22000 -0.04	21.32	21.16	21.20	27,781,656
25 Sep 15	21.26000 -0.02	21.49	21.21	21.36	21,489,120
24 Sep 15	21.27667 +0.04	21.32	21.10	21.12	20,867,912
23 Sep 15	21.24000 +0.04	21.31	21.04	21.24	17,629,890
22 Sep 15	21.19667 -0.04	21.27	20.97	21.08	26,402,384
21 Sep 15	21.24000 +0.13	21.33	21.12	21.25	21,357,812
18 Sep 15	21.11333 -0.38	21.41	21.09	21.25	38,655,612
17 Sep 15	21.49000 -0.07	21.76	21.39	21.57	21,399,396
16 Sep 15	21.56333 +0.12	21.59	21.35	21.53	16,875,852
15 Sep 15	21.44000 +0.01	21.57	21.35	21.49	20,582,536
14 Sep 15	21.42667 -0.12	21.56	21.27	21.55	20,870,022
11 Sep 15	21.55000 +0.18	21.56	21.33	21.39	24,181,364
10 Sep 15	21.37333 -0.33	21.55	21.28	21.36	43,571,344
09 Sep 15	21.70667 -0.42	22.34	21.67	22.29	28,392,618
08 Sep 15	22.12667 +0.83	22.17	21.73	21.74	53,119,560
04 Sep 15	21.29667 -0.32	21.43	21.17	21.36	27,697,206
03 Sep 15	21.62000 +0.14	21.67	21.46	21.57	25,571,520
02 Sep 15	21.48000 +0.21	21.65	21.35	21.52	28,543,068
01 Sep 15	21.27333 -0.30	21.44	21.09	21.33	40,181,848
31 Aug 15	21.57667 -0.07	21.67	21.43	21.58	24,523,806
28 Aug 15	21.64667 -0.38	22.04	21.48	22.03	42,908,588
27 Aug 15	22.02667 +0.42	22.06	21.65	21.75	41,738,144
26 Aug 15	21.61000 +0.58	21.62	21.01	21.41	41,714,020
25 Aug 15	21.03333 -0.28	21.90	21.00	21.82	44,395,144
24 Aug 15	21.31667 -0.86	22.05	20.50	21.25	66,717,552
21 Aug 15	22.18000 -0.63	22.77	22.18	22.64	47,216,676
20 Aug 15	22.81000 -0.05	23.10	22.65	22.69	29,580,372
19 Aug 15	22.85667 -0.30	23.13	22.59	22.96	48,997,992
18 Aug 15	23.16000 -0.81	23.50	23.08	23.33	63,940,428
17 Aug 15	23.97000 -0.16	24.08	23.92	23.94	22,813,268
14 Aug 15	24.12667 +0.09	24.20	24.01	24.10	17,737,516
13 Aug 15	24.03667 -0.16	24.26	23.99	24.13	22,957,064
12 Aug 15	24.19333 +0.22	24.22	23.76	23.84	26,709,168
11 Aug 15	23.97667 +0.15	24.12	23.72	23.75	20,487,584
10 Aug 15	23.82667 +0.08	23.92	23.78	23.83	18,058,756
07 Aug 15	23.75000 -0.51	24.27	23.72	24.24	23,392,420
06 Aug 15	24.26333 -0.24	24.46	24.22	24.45	19,102,904
05 Aug 15	24.50333 +0.42	24.57	24.08	24.13	26,019,776
04 Aug 15	24.08333 +0.02	24.27	23.98	24.14	17,620,112
03 Aug 15	24.06000 +0.07	24.13	23.95	23.95	15,393,441
31 Jul 15	23.99333 -0.06	24.16	23.89	24.15	23,785,112
30 Jul 15	24.05334 -0.02	24.18	23.93	24.01	13,813,440
29 Jul 15	24.07667 +0.04	24.21	24.03	24.08	14,819,010
28 Jul 15	24.03333 +0.24	24.13	23.74	23.84	25,776,888
27 Jul 15	23.79333 -0.07	23.88	23.67	23.79	18,592,752
24 Jul 15	23.86000 -0.31	24.19	23.83	24.18	17,853,352
23 Jul 15	24.17000 -0.22	24.41	24.14	24.36	12,758,787
22 Jul 15	24.38667 +0.14	24.61	24.26	24.26	20,884,652
21 Jul 15	24.24667 -0.12	24.43	24.18	24.37	19,322,898
20 Jul 15	24.36667 -0.10	24.48	24.35	24.45	15,256,713
17 Jul 15	24.46333 -0.15	24.69	24.44	24.58	17,041,704
16 Jul 15	24.61000 +0.06	24.71	24.59	24.66	15,695,181
15 Jul 15	24.55000 -0.05	24.63	24.40	24.53	13,700,172
14 Jul 15	24.59667 -0.03	24.70	24.49	24.66	16,554,459
13 Jul 15	24.62667 +0.25	24.70	24.50	24.50	18,253,494
10 Jul 15	24.37333 +0.11	24.52	24.36	24.36	16,737,969
09 Jul 15	24.26000 -0.09	24.58	24.24	24.56	26,087,472
08 Jul 15	24.35333 -0.24	24.53	24.30	24.43	23,372,888
07 Jul 15	24.59667 +0.42	24.62	24.00	24.22	37,261,716
06 Jul 15	24.17667 +0.22	24.23	23.79	23.79	31,608,980
02 Jul 15	23.95333 -0.01	24.19	23.89	24.01	19,758,212
01 Jul 15	23.96000 +0.32	23.98	23.45	23.87	32,321,712
30 Jun 15	23.64333 -0.16	23.94	23.59	23.94	33,307,676
29 Jun 15	23.80667 -0.23	24.00	23.80	23.93	24,560,124
26 Jun 15	24.04000 +0.09	24.15	23.96	23.99	20,692,590
25 Jun 15	23.95333 -0.17	24.21	23.94	24.15	15,859,374
24 Jun 15	24.12667 -0.06	24.22	24.05	24.19	22,015,052
23 Jun 15	24.19000 -0.07	24.31	24.11	24.30	23,628,944
22 Jun 15	24.26333 +0.02	24.40	24.23	24.33	19,467,632
19 Jun 15	24.24667 -0.08	24.41	24.23	24.27	43,631,260
18 Jun 15	24.32667 +0.08	24.49	24.25	24.25	25,129,068
17 Jun 15	24.24333 +0.13	24.30	24.11	24.21	17,111,584
16 Jun 15	24.11667 +0.14	24.19	23.91	24.07	18,646,876
15 Jun 15	23.97667 -0.17	24.13	23.90	24.07	22,700,332
12 Jun 15	24.14333 -0.17	24.30	24.13	24.25	21,739,768
11 Jun 15	24.31333 +0.00	24.56	24.28	24.41	22,259,876
10 Jun 15	24.31000 +0.15	24.44	24.11	24.24	33,647,452
09 Jun 15	24.15667 -0.05	24.28	24.12	24.23	25,006,716
08 Jun 15	24.20333 -0.15	24.50	24.20	24.48	28,778,874
05 Jun 15	24.35333 -0.36	24.76	24.33	24.72	31,905,256
04 Jun 15	24.71667 -0.25	24.99	24.65	24.82	26,948,392
03 Jun 15	24.96333 +0.12	25.07	24.82	24.90	18,281,476
02 Jun 15	24.84333 -0.07	25.00	24.81	24.85	17,392,152
01 Jun 15	24.91000 +0.15	25.03	24.80	24.90	16,937,812
29 May 15	24.75667 -0.19	24.96	24.72	24.94	19,118,804
28 May 15	24.94666 -0.12	25.05	24.88	25.02	15,076,413
27 May 15	25.06333 +0.10	25.17	25.00	25.00	20,960,874
26 May 15	24.96667 -0.32	25.28	24.94	25.26	31,714,644
22 May 15	25.28667 -0.08	25.46	25.29	25.40	20,445,018
21 May 15	25.37000 +0.07	25.47	25.19	25.27	20,267,994
20 May 15	25.30000 -0.18	25.50	25.28	25.49	31,621,648
19 May 15	25.47667 -1.16	26.12	25.41	26.06	67,375,744
18 May 15	26.64000 +0.23	26.65	26.39	26.46	24,893,430
15 May 15	26.41333 +0.17	26.42	26.19	26.24	19,850,020
14 May 15	26.24000 +0.19	26.26	26.01	26.12	18,510,198
13 May 15	26.05334 -0.27	26.48	25.99	26.39	25,263,500
12 May 15	26.32000 +0.29	26.49	25.96	26.01	25,346,828
11 May 15	26.03333 -0.14	26.20	26.01	26.11	11,233,899
08 May 15	26.17667 +0.17	26.42	26.13	26.20	16,039,428
07 May 15	26.01000 +0.13	26.11	25.77	25.91	16,614,867
06 May 15	25.88333 -0.16	26.04	25.72	25.97	16,440,165
05 May 15	26.04333 -0.35	26.34	26.02	26.34	17,566,086
04 May 15	26.39333 +0.19	26.51	26.15	26.33	19,957,744
01 May 15	26.20000 +0.18	26.25	26.06	26.07	15,000,051
30 Apr 15	26.01667 +0.06	26.16	25.86	25.94	26,387,260
29 Apr 15	25.96000 -0.41	26.26	25.93	26.23	21,260,548
28 Apr 15	26.36667 -0.09	26.49	26.26	26.49	14,685,528
27 Apr 15	26.45667 -0.16	26.62	26.43	26.59	19,323,624
24 Apr 15	26.61333 +0.22	26.98	26.41	26.46	20,603,536
23 Apr 15	26.39333 +0.25	26.51	26.07	26.13	22,362,388
22 Apr 15	26.14333 +0.13	26.21	25.85	25.91	22,784,004
21 Apr 15	26.01000 -0.04	26.28	25.97	26.20	18,600,708
20 Apr 15	26.04667 +0.09	26.28	26.01	26.13	26,542,848
17 Apr 15	25.96000 -0.45	26.38	25.85	26.31	35,388,664
16 Apr 15	26.41333 -0.17	26.63	26.38	26.50	24,045,264
15 Apr 15	26.58000 -0.14	26.99	26.55	26.86	18,601,084
14 Apr 15	26.71667 -0.05	26.81	26.56	26.76	16,595,136
13 Apr 15	26.76333 -0.12	26.97	26.76	26.80	14,094,333
10 Apr 15	26.88333 -0.06	27.00	26.85	26.95	16,441,854
09 Apr 15	26.94666 -0.06	27.13	26.86	26.95	11,762,586
08 Apr 15	27.01000 +0.18	27.08	26.79	26.80	20,084,144
07 Apr 15	26.83333 -0.16	27.10	26.82	27.03	19,817,160
06 Apr 15	26.99667 +0.09	27.11	26.72	26.82	19,141,950
02 Apr 15	26.91000 +0.01	27.11	26.85	26.91	17,387,192
01 Apr 15	26.90333 -0.51	27.43	26.81	27.43	24,919,986
31 Mar 15	27.41667 -0.09	27.68	27.42	27.46	16,763,103
30 Mar 15	27.51000 +0.39	27.60	27.14	27.23	17,101,482
27 Mar 15	27.11667 -0.18	27.39	27.08	27.28	17,134,072
26 Mar 15	27.29667 +0.19	27.44	26.88	26.98	24,801,488
25 Mar 15	27.10667 -0.58	27.75	27.10	27.70	19,936,720
24 Mar 15	27.68333 -0.09	27.90	27.65	27.73	16,037,370
23 Mar 15	27.77000 +0.02	27.97	27.71	27.73	19,517,164
20 Mar 15	27.74667 +0.57	27.83	27.24	27.28	37,095,920
19 Mar 15	27.17333 -0.34	27.48	27.12	27.44	21,635,252
18 Mar 15	27.51000 -0.03	27.65	27.05	27.33	30,757,008
17 Mar 15	27.54000 -0.22	27.67	27.41	27.66	14,405,883
16 Mar 15	27.76333 +0.46	27.79	27.48	27.48	19,557,296
13 Mar 15	27.30000 +0.00	27.42	27.10	27.32	14,286,678
12 Mar 15	27.30000 +0.40	27.37	26.93	26.94	15,677,478
11 Mar 15	26.89667 -0.46	27.32	26.85	27.27	18,482,576
10 Mar 15	27.35667 -0.27	27.50	27.36	27.42	18,933,294
09 Mar 15	27.62667 +0.10	27.78	27.51	27.53	14,014,515
06 Mar 15	27.53000 -0.33	27.70	27.46	27.60	17,193,024
05 Mar 15	27.85667 +0.33	27.96	27.65	27.72	17,992,566
04 Mar 15	27.52667 -0.26	27.74	27.40	27.74	18,614,760
03 Mar 15	27.79000 -0.20	27.94	27.72	27.89	19,380,648
02 Mar 15	27.98667 +0.01	28.00	27.73	27.96	18,184,096
27 Feb 15	27.97667 +0.04	28.05	27.80	27.91	17,632,266
26 Feb 15	27.93333 +0.08	27.95	27.76	27.95	17,664,416
25 Feb 15	27.85667 -0.33	28.24	27.84	28.21	20,425,284
24 Feb 15	28.19000 -0.01	28.27	27.97	28.17	15,593,223
23 Feb 15	28.20000 +0.10	28.29	28.08	28.13	20,191,304
20 Feb 15	28.10000 +0.26	28.13	27.52	27.58	41,519,532
19 Feb 15	27.84000 -0.92	28.27	27.80	28.17	55,926,312
18 Feb 15	28.76333 +0.11	28.77	28.51	28.66	18,086,152
17 Feb 15	28.65333 +0.05	28.66	28.32	28.48	15,260,121
13 Feb 15	28.60333 -0.03	28.72	28.44	28.61	16,791,036
12 Feb 15	28.63000 -0.15	28.89	28.41	28.85	20,824,708
11 Feb 15	28.78000 -0.32	29.04	28.64	28.88	17,550,568
10 Feb 15	29.09667 +0.46	29.14	28.81	28.87	17,196,184
09 Feb 15	28.63667 -0.47	29.06	28.55	28.99	16,368,741
06 Feb 15	29.11000 +0.02	29.33	28.93	29.09	16,852,924
05 Feb 15	29.09333 +0.21	29.12	28.85	29.04	15,272,331
04 Feb 15	28.88333 +0.15	29.01	28.67	28.70	26,796,774
03 Feb 15	28.73000 +0.16	28.84	28.55	28.61	24,850,432
02 Feb 15	28.57000 +0.24	28.62	27.98	28.26	20,781,428
30 Jan 15	28.32667 -0.91	29.12	28.30	28.93	30,839,130
29 Jan 15	29.24000 +0.30	29.24	28.76	29.02	19,568,178
28 Jan 15	28.94000 -0.24	29.41	28.92	29.34	17,810,324
27 Jan 15	29.17667 -0.37	29.49	29.09	29.43	18,061,350
26 Jan 15	29.54333 +0.04	29.72	29.37	29.44	13,999,980
23 Jan 15	29.50333 +0.07	29.75	29.30	29.47	22,697,358
22 Jan 15	29.43333 +0.55	29.46	28.95	29.08	21,371,202
21 Jan 15	28.88000 -0.02	28.97	28.57	28.70	24,522,006
20 Jan 15	28.89667 -0.03	29.23	28.52	28.94	23,532,244
16 Jan 15	28.92333 -0.20	29.15	28.74	29.07	25,226,778
15 Jan 15	29.12667 +0.26	29.26	28.90	29.00	28,238,200
14 Jan 15	28.87000 -0.90	29.51	28.83	29.22	35,862,640
13 Jan 15	29.77000 -0.24	30.32	29.64	30.27	24,694,302
12 Jan 15	30.00667 +0.22	30.10	29.74	29.79	22,116,552
09 Jan 15	29.78333 -0.37	30.13	29.75	30.11	25,406,526
08 Jan 15	30.15667 +0.62	30.22	29.69	29.74	38,110,880
07 Jan 15	29.53333 +0.76	29.56	28.89	28.93	25,494,024
06 Jan 15	28.77000 +0.22	28.92	28.60	28.66	24,607,756
05 Jan 15	28.55000 -0.08	28.77	28.50	28.57	20,936,958
02 Jan 15	28.63333 +0.01	28.91	28.51	28.76	13,505,409
31 Dec 14	28.62667 -0.30	29.15	28.62	29.03	12,454,158
30 Dec 14	28.93000 +0.05	29.04	28.83	28.84	9,796,131
29 Dec 14	28.88000 -0.09	29.02	28.80	28.82	10,816,851
26 Dec 14	28.97000 +0.16	29.05	28.67	28.73	9,747,798
24 Dec 14	28.81000 -0.08	29.02	28.80	28.99	7,475,367
23 Dec 14	28.88667 +0.09	29.03	28.79	28.90	16,652,106
22 Dec 14	28.79333 +0.41	28.80	28.43	28.44	13,726,779
19 Dec 14	28.38667 -0.26	28.78	28.39	28.75	36,206,480
18 Dec 14	28.64667 +0.57	28.65	28.09	28.27	25,937,580
17 Dec 14	28.07667 +0.42	28.09	27.65	27.76	19,923,072
16 Dec 14	27.65333 -0.33	28.25	27.65	27.87	22,312,224
15 Dec 14	27.98000 +0.04	28.23	27.68	28.09	18,953,208
12 Dec 14	27.93667 -0.01	28.33	27.84	27.84	21,851,784
11 Dec 14	27.94333 +0.28	28.17	27.72	27.73	24,098,524
10 Dec 14	27.66000 -0.19	28.10	27.63	27.98	20,920,470
09 Dec 14	27.85333 -0.22	28.07	27.55	27.88	19,900,830
08 Dec 14	28.07667 +0.04	28.22	27.95	28.05	18,797,970
05 Dec 14	28.04000 -0.21	28.27	27.84	28.27	19,710,364
04 Dec 14	28.25333 -0.06	28.27	27.88	28.04	20,767,060
03 Dec 14	28.31333 -0.49	28.67	28.23	28.65	19,123,014
02 Dec 14	28.80000 +0.06	28.90	28.64	28.76	20,298,930
01 Dec 14	28.74000 -0.44	29.02	28.58	28.91	27,422,812
28 Nov 14	29.18000 +0.85	29.36	28.63	28.73	23,461,880
26 Nov 14	28.32667 +0.01	28.37	28.16	28.30	11,831,463
25 Nov 14	28.31667 -0.15	28.50	28.13	28.50	20,026,352
24 Nov 14	28.46667 +0.25	28.54	28.26	28.28	23,986,098
21 Nov 14	28.21667 +0.02	28.48	28.19	28.45	19,948,890
20 Nov 14	28.19333 -0.14	28.43	28.01	28.27	23,437,000
19 Nov 14	28.33000 +0.40	28.55	27.97	27.99	36,561,020
18 Nov 14	27.93000 +0.07	27.97	27.78	27.83	18,289,296
17 Nov 14	27.85667 +0.20	27.91	27.51	27.53	23,979,980
14 Nov 14	27.65333 +0.01	27.72	27.37	27.53	31,901,862
13 Nov 14	27.64667 +1.25	27.69	26.95	26.99	68,437,072
12 Nov 14	26.40000 +0.06	26.48	26.22	26.28	20,370,624
11 Nov 14	26.33667 -0.14	26.47	26.28	26.47	16,807,218
10 Nov 14	26.48000 +0.22	26.71	26.14	26.20	37,920,836
07 Nov 14	26.25667 +0.32	26.36	25.87	25.95	28,496,346
06 Nov 14	25.93667 +0.04	26.06	25.72	26.05	13,864,182
05 Nov 14	25.90000 +0.15	26.08	25.77	25.96	17,018,316
04 Nov 14	25.75333 +0.33	25.79	25.43	25.50	20,714,560
03 Nov 14	25.42667 +0.00	25.46	25.20	25.45	20,683,124
31 Oct 14	25.42333 -0.06	25.80	25.34	25.63	22,712,202
30 Oct 14	25.48333 +0.02	25.53	25.33	25.39	14,617,242
29 Oct 14	25.46333 +0.01	25.55	25.32	25.52	17,289,788
28 Oct 14	25.45000 -0.08	25.60	25.33	25.54	14,939,952
27 Oct 14	25.53000 +0.07	25.66	25.44	25.44	12,322,173
24 Oct 14	25.46000 +0.04	25.50	25.17	25.38	13,450,962
23 Oct 14	25.41667 +0.07	25.55	25.26	25.46	19,101,276
22 Oct 14	25.34333 +0.00	25.55	25.34	25.49	17,782,680
21 Oct 14	25.34000 +0.29	25.40	25.00	25.06	24,899,228
20 Oct 14	25.04667 +0.35	25.07	24.64	24.71	21,122,056
17 Oct 14	24.70000 +0.09	24.83	24.34	24.73	34,416,208
16 Oct 14	24.60667 -0.46	24.69	24.20	24.41	43,039,928
15 Oct 14	25.06667 -0.93	25.90	24.79	25.86	63,173,052
14 Oct 14	25.99333 +0.14	26.21	25.89	25.94	23,703,152
13 Oct 14	25.85333 -0.24	26.19	25.82	26.01	24,604,204
10 Oct 14	26.09667 +0.14	26.46	25.98	25.98	30,232,602
09 Oct 14	25.95333 -0.13	26.28	25.89	26.04	21,218,232
08 Oct 14	26.08000 +0.31	26.16	25.60	25.80	24,320,692
07 Oct 14	25.76667 -0.02	25.90	25.57	25.68	21,179,572
06 Oct 14	25.78333 +0.01	25.97	25.66	25.68	16,289,031
03 Oct 14	25.77333 +0.36	25.83	25.51	25.52	17,455,040
02 Oct 14	25.41000 +0.04	25.64	25.32	25.40	14,787,402
01 Oct 14	25.37333 -0.12	25.62	25.30	25.50	19,574,276
30 Sep 14	25.49000 +0.13	25.57	25.26	25.35	16,922,232
29 Sep 14	25.36000 -0.14	25.42	25.22	25.35	14,877,855
26 Sep 14	25.49667 +0.12	25.52	25.29	25.42	11,258,664
25 Sep 14	25.37333 -0.32	25.68	25.37	25.64	14,112,600
24 Sep 14	25.69333 +0.49	25.77	25.23	25.24	24,944,120
23 Sep 14	25.20000 -0.24	25.41	25.19	25.33	19,581,052
22 Sep 14	25.43667 -0.18	25.62	25.42	25.60	13,072,029
19 Sep 14	25.61333 +0.21	25.69	25.46	25.48	39,916,800
18 Sep 14	25.40667 -0.01	25.53	25.30	25.44	14,180,700
17 Sep 14	25.41333 -0.03	25.49	25.34	25.45	12,717,000
16 Sep 14	25.44000 +0.17	25.52	25.20	25.21	12,226,800
15 Sep 14	25.27000 +0.01	25.30	25.20	25.26	11,153,700
12 Sep 14	25.25667 -0.11	25.35	25.22	25.32	16,956,900
11 Sep 14	25.36667 -0.14	25.48	25.36	25.45	14,859,900
10 Sep 14	25.50333 -0.08	25.69	25.46	25.60	19,979,700
09 Sep 14	25.58000 +0.07	25.67	25.39	25.52	16,848,900
08 Sep 14	25.51000 -0.33	25.77	25.48	25.71	17,816,700
05 Sep 14	25.83667 +0.32	25.91	25.49	25.51	23,525,400
04 Sep 14	25.52000 +0.18	25.53	25.37	25.39	15,672,000
03 Sep 14	25.33667 +0.09	25.44	25.29	25.32	13,941,300
02 Sep 14	25.25000 +0.08	25.31	25.14	25.14	13,523,400
29 Aug 14	25.16667 -0.13	25.29	25.10	25.25	15,125,100
28 Aug 14	25.30000 +0.02	25.31	25.16	25.16	8,771,100
27 Aug 14	25.28333 +0.11	25.29	25.15	25.17	9,523,800
26 Aug 14	25.17333 -0.06	25.38	25.15	25.28	12,619,200
25 Aug 14	25.23000 -0.01	25.34	25.17	25.31	10,149,900
22 Aug 14	25.24333 +0.06	25.40	25.21	25.26	12,338,100
21 Aug 14	25.18333 +0.20	25.30	25.00	25.02	15,710,400
20 Aug 14	24.98667 +0.03	25.02	24.84	24.94	14,694,900
19 Aug 14	24.96000 +0.13	24.98	24.71	24.94	15,143,700
18 Aug 14	24.83000 +0.20	24.89	24.68	24.72	12,047,100
15 Aug 14	24.63333 -0.16	24.88	24.50	24.88	20,828,100
14 Aug 14	24.79667 +0.12	24.81	24.54	24.63	18,408,900
13 Aug 14	24.67667 -0.06	24.80	24.50	24.76	19,857,300
12 Aug 14	24.74000 -0.05	24.81	24.67	24.77	11,784,600
11 Aug 14	24.78667 -0.10	24.87	24.67	24.76	14,164,200
08 Aug 14	24.89000 +0.24	24.91	24.62	24.69	14,988,900
07 Aug 14	24.65000 -0.08	24.94	24.59	24.78	21,147,000
06 Aug 14	24.73333 +0.29	24.76	24.39	24.40	23,804,400
05 Aug 14	24.44666 -0.07	24.51	24.26	24.44	31,739,700
04 Aug 14	24.51333 +0.00	24.54	24.36	24.48	3,858,747
01 Aug 14	24.51333 -0.01	24.63	24.42	24.44	3,629,916
31 Jul 14	24.52667 -0.40	24.75	24.51	24.66	28,894,800
30 Jul 14	24.92667 -0.22	25.31	24.89	25.29	29,931,600
29 Jul 14	25.14667 -0.09	25.34	25.05	25.07	18,880,500
28 Jul 14	25.23667 -0.09	25.31	25.12	25.14	16,529,700
25 Jul 14	25.32333 -0.13	25.45	25.27	25.40	11,845,200
24 Jul 14	25.45000 -0.21	25.60	25.40	25.56	21,684,900
23 Jul 14	25.66333 +0.12	25.69	25.53	25.54	11,982,900
22 Jul 14	25.54667 -0.04	25.63	25.47	25.61	13,149,600
21 Jul 14	25.59000 -0.11	25.64	25.49	25.59	10,372,800
18 Jul 14	25.69666 +0.16	25.70	25.50	25.54	14,739,900
17 Jul 14	25.53667 -0.08	25.68	25.48	25.53	13,890,900
16 Jul 14	25.62000 +0.01	25.68	25.57	25.63	11,230,500
15 Jul 14	25.61333 +0.10	25.64	25.52	25.52	13,970,700
14 Jul 14	25.51667 -0.09	25.75	25.49	25.71	14,468,700
11 Jul 14	25.60667 -0.08	25.66	25.52	25.62	13,642,500
10 Jul 14	25.68667 -0.05	25.86	25.64	25.64	16,117,500
09 Jul 14	25.73667 +0.19	25.78	25.54	25.59	18,720,300
08 Jul 14	25.55000 +0.19	25.66	25.34	25.36	23,881,500
07 Jul 14	25.35667 +0.11	25.40	25.18	25.23	15,084,000
03 Jul 14	25.25000 +0.04	25.35	25.17	25.20	8,622,000
02 Jul 14	25.20667 +0.11	25.30	25.08	25.09	13,100,400
01 Jul 14	25.09333 +0.07	25.14	24.92	25.09	19,813,500
30 Jun 14	25.02333 -0.09	25.23	24.98	25.13	19,999,800
27 Jun 14	25.11333 +0.14	25.13	24.89	24.93	41,882,400
26 Jun 14	24.97000 -0.24	25.20	24.90	25.17	20,766,300
25 Jun 14	25.20667 -0.12	25.28	25.09	25.25	12,954,600
24 Jun 14	25.32333 +0.06	25.40	25.23	25.34	16,956,900
23 Jun 14	25.26333 +0.04	25.31	25.10	25.19	12,802,200
20 Jun 14	25.22667 -0.06	25.39	25.04	25.39	33,992,100
19 Jun 14	25.29000 +0.06	25.43	25.27	25.29	15,765,900
18 Jun 14	25.23333 +0.24	25.32	24.97	25.01	20,222,100
17 Jun 14	24.99667 -0.12	25.14	24.97	25.10	19,632,600
16 Jun 14	25.11333 +0.02	25.16	25.01	25.04	11,540,700
13 Jun 14	25.09333 -0.15	25.25	25.04	25.22	14,944,500
12 Jun 14	25.24333 -0.14	25.40	25.19	25.35	16,009,800
11 Jun 14	25.38667 -0.15	25.58	25.35	25.52	13,389,900
10 Jun 14	25.54000 -0.13	25.65	25.50	25.60	10,097,100
09 Jun 14	25.67000 -0.07	25.92	25.57	25.69	16,642,800
06 Jun 14	25.73667 -0.04	25.86	25.69	25.82	12,566,700
05 Jun 14	25.77333 +0.06	25.81	25.62	25.68	14,087,400
04 Jun 14	25.71000 +0.14	25.77	25.51	25.53	18,599,700
03 Jun 14	25.57000 -0.02	25.66	25.45	25.58	21,640,800
02 Jun 14	25.58667 +0.00	25.70	25.49	25.53	13,171,200
30 May 14	25.59000 +0.26	25.60	25.34	25.35	17,894,400
29 May 14	25.32667 +0.15	25.40	25.19	25.22	12,010,500
28 May 14	25.17667 -0.02	25.31	25.11	25.13	15,110,700
27 May 14	25.19666 -0.01	25.27	25.10	25.24	16,112,400
23 May 14	25.20333 +0.07	25.25	25.14	25.19	11,110,800
22 May 14	25.13000 -0.09	25.31	25.08	25.26	15,731,100
21 May 14	25.22000 -0.01	25.32	25.09	25.31	17,112,300
20 May 14	25.23000 -0.31	25.46	25.17	25.45	22,310,100
19 May 14	25.53667 -0.13	25.71	25.50	25.70	18,393,900
16 May 14	25.67000 +0.06	25.79	25.55	25.67	21,731,400
15 May 14	25.61000 -0.64	25.81	25.42	25.43	39,107,400
14 May 14	26.24667 -0.13	26.35	26.02	26.35	16,824,900
13 May 14	26.38000 +0.00	26.46	26.33	26.39	13,091,100
12 May 14	26.38333 -0.02	26.41	26.22	26.32	17,999,400
09 May 14	26.40000 +0.17	26.43	26.17	26.17	14,689,200
08 May 14	26.23000 +0.24	26.28	26.00	26.00	14,461,800
07 May 14	25.98667 -0.02	26.03	25.84	25.95	18,258,600
06 May 14	26.00333 -0.20	26.13	25.99	26.11	16,916,700
05 May 14	26.20667 -0.17	26.32	26.17	26.29	13,773,000
02 May 14	26.37333 -0.19	26.59	26.34	26.53	16,860,000
01 May 14	26.56667 +0.00	26.58	26.39	26.58	15,294,000
30 Apr 14	26.57000 +0.01	26.64	26.50	26.53	18,335,100
29 Apr 14	26.55667 -0.03	26.62	26.52	26.61	14,087,100
28 Apr 14	26.58667 +0.38	26.66	26.28	26.29	28,796,100
25 Apr 14	26.20667 +0.10	26.26	26.01	26.10	16,177,800
24 Apr 14	26.10333 +0.09	26.16	25.90	26.06	13,042,500
23 Apr 14	26.01333 +0.16	26.09	25.86	25.94	17,418,600
22 Apr 14	25.85333 -0.01	25.94	25.80	25.84	19,396,500
21 Apr 14	25.86667 -0.02	25.91	25.73	25.80	13,785,300
17 Apr 14	25.88667 +0.15	25.92	25.69	25.69	20,894,100
16 Apr 14	25.74000 +0.11	25.82	25.68	25.77	15,110,400
15 Apr 14	25.62667 -0.17	25.77	25.48	25.68	20,785,800
14 Apr 14	25.79333 +0.29	25.85	25.60	25.65	16,127,700
11 Apr 14	25.50000 -0.13	25.74	25.43	25.59	23,937,000
10 Apr 14	25.63000 -0.36	26.05	25.55	25.98	22,798,800
09 Apr 14	25.99000 -0.07	26.07	25.76	26.07	20,633,400
08 Apr 14	26.06000 +0.29	26.10	25.60	25.70	22,496,100
07 Apr 14	25.77000 +0.00	25.90	25.70	25.74	23,027,100
04 Apr 14	25.77000 -0.05	25.97	25.75	25.86	20,280,600
03 Apr 14	25.82000 +0.09	25.85	25.67	25.73	18,121,500
02 Apr 14	25.72667 +0.14	25.73	25.45	25.53	18,234,300
01 Apr 14	25.59000 +0.11	25.75	25.51	25.59	17,310,000
31 Mar 14	25.47667 +0.14	25.59	25.34	25.45	14,086,800
28 Mar 14	25.33667 -0.04	25.53	25.26	25.42	17,613,300
27 Mar 14	25.38000 -0.03	25.61	25.35	25.46	16,789,800
26 Mar 14	25.41000 -0.21	25.84	25.41	25.69	23,183,400
25 Mar 14	25.62333 +0.04	25.71	25.39	25.63	22,146,600
24 Mar 14	25.58667 +0.22	25.60	25.37	25.40	21,838,500
21 Mar 14	25.36667 +0.24	25.67	25.15	25.30	51,480,600
20 Mar 14	25.12667 +0.33	25.23	24.62	24.67	25,912,500
19 Mar 14	24.79333 -0.13	25.04	24.67	24.85	17,283,300
18 Mar 14	24.92333 +0.03	25.00	24.82	24.89	11,831,400
17 Mar 14	24.89333 +0.13	24.95	24.67	24.77	17,341,200
14 Mar 14	24.76000 -0.22	25.02	24.76	24.89	19,857,000
13 Mar 14	24.97667 -0.20	25.39	24.97	25.24	17,473,500
12 Mar 14	25.17667 +0.20	25.25	24.94	24.95	25,882,800
11 Mar 14	24.97333 +0.16	24.99	24.73	24.91	27,016,800
10 Mar 14	24.81000 -0.05	24.87	24.68	24.84	14,481,000
07 Mar 14	24.86000 -0.10	24.99	24.79	24.99	15,163,800
06 Mar 14	24.96000 +0.03	25.04	24.84	24.95	15,319,800
05 Mar 14	24.93333 -0.11	25.11	24.86	25.11	16,574,400
04 Mar 14	25.04333 +0.34	25.16	24.89	24.92	22,631,400
03 Mar 14	24.70667 -0.19	24.89	24.61	24.83	16,042,800
28 Feb 14	24.90000 +0.05	25.06	24.73	24.83	22,333,800
27 Feb 14	24.85333 -0.07	24.93	24.70	24.93	16,344,600
26 Feb 14	24.92667 +0.48	25.03	24.60	24.65	27,066,600
25 Feb 14	24.45000 +0.00	24.58	24.36	24.39	28,448,100
24 Feb 14	24.45000 +0.08	24.61	24.38	24.41	21,964,500
21 Feb 14	24.37333 -0.13	24.47	24.27	24.40	26,913,000
20 Feb 14	24.50667 -0.44	24.67	24.27	24.35	39,237,300
19 Feb 14	24.95000 -0.16	25.11	24.80	25.00	24,390,900
18 Feb 14	25.11000 -0.15	25.22	24.95	25.16	17,981,400
14 Feb 14	25.26333 +0.14	25.33	25.03	25.13	14,726,700
13 Feb 14	25.12000 +0.13	25.16	24.85	24.89	15,750,600
12 Feb 14	24.98667 +0.05	25.06	24.74	24.74	16,019,400
11 Feb 14	24.93333 +0.35	24.95	24.56	24.63	19,533,600
10 Feb 14	24.58667 +0.00	24.59	24.32	24.53	18,612,300
07 Feb 14	24.58333 +0.31	24.60	24.17	24.35	21,862,800
06 Feb 14	24.27333 -0.02	24.40	24.17	24.32	22,059,300
05 Feb 14	24.29000 +0.05	24.39	24.09	24.09	14,322,900
04 Feb 14	24.24333 +0.02	24.37	24.10	24.22	23,266,500
03 Feb 14	24.22000 -0.67	24.83	24.18	24.73	31,292,100
31 Jan 14	24.89333 -0.02	25.06	24.55	24.64	31,634,400
30 Jan 14	24.91667 +0.22	25.03	24.79	24.85	20,198,700
29 Jan 14	24.70000 -0.19	25.12	24.69	25.10	25,301,100
28 Jan 14	24.89000 +0.17	25.13	24.70	24.75	18,070,200
27 Jan 14	24.71667 -0.09	24.79	24.61	24.71	27,266,100
24 Jan 14	24.80667 -0.18	25.04	24.74	24.91	27,998,400
23 Jan 14	24.98667 -0.13	25.04	24.82	24.95	18,018,900
22 Jan 14	25.11667 -0.16	25.36	25.01	25.36	17,561,100
21 Jan 14	25.28000 -0.12	25.46	24.95	25.42	26,913,300
17 Jan 14	25.39667 -0.19	25.61	25.34	25.58	34,322,100
16 Jan 14	25.58667 -0.30	25.82	25.45	25.80	21,604,500
15 Jan 14	25.88667 -0.10	26.03	25.86	25.99	14,977,200
14 Jan 14	25.98667 +0.16	26.00	25.79	25.82	12,264,600
13 Jan 14	25.83000 -0.18	25.99	25.75	25.87	18,473,700
10 Jan 14	26.01333 -0.02	26.24	25.85	26.10	15,543,900
09 Jan 14	26.03000 +0.09	26.13	25.83	26.13	17,748,900
08 Jan 14	25.94333 -0.21	26.17	25.87	26.17	17,865,600
07 Jan 14	26.15000 +0.08	26.28	25.97	26.06	15,036,900
06 Jan 14	26.07000 -0.15	26.30	25.93	26.29	21,840,600
03 Jan 14	26.21667 -0.09	26.38	26.17	26.27	14,872,200
02 Jan 14	26.30334 +0.07	26.49	26.17	26.24	20,634,000
31 Dec 13	26.23000 +0.02	26.29	26.12	26.22	11,577,300
30 Dec 13	26.21000 +0.05	26.29	26.14	26.20	9,259,500
27 Dec 13	26.15667 +0.03	26.31	26.10	26.20	9,150,000
26 Dec 13	26.13000 +0.13	26.17	25.99	26.02	8,334,600
24 Dec 13	26.00333 +0.05	26.08	25.88	25.98	6,284,700
23 Dec 13	25.95667 +0.15	26.00	25.79	25.91	13,475,700
20 Dec 13	25.81000 +0.06	25.96	25.75	25.76	28,706,400
19 Dec 13	25.74667 -0.23	25.94	25.73	25.89	17,866,200
18 Dec 13	25.98000 +0.23	25.99	25.60	25.76	31,901,100
17 Dec 13	25.75000 -0.16	25.96	25.74	25.91	17,296,200
16 Dec 13	25.91333 -0.11	26.17	25.87	26.08	18,440,700
13 Dec 13	26.02667 -0.14	26.26	25.98	26.24	14,943,600
12 Dec 13	26.16667 -0.20	26.42	26.13	26.37	17,074,800
11 Dec 13	26.36333 +0.00	26.57	26.35	26.37	17,996,400
10 Dec 13	26.36000 -0.29	26.60	26.35	26.57	18,857,100
09 Dec 13	26.65000 +0.00	26.81	26.57	26.75	13,474,800
06 Dec 13	26.64667 +0.17	26.74	26.55	26.57	15,264,300
05 Dec 13	26.48000 -0.26	26.59	26.29	26.57	19,350,000
04 Dec 13	26.74000 -0.33	27.12	26.64	26.88	22,923,600
03 Dec 13	27.07000 +0.03	27.11	26.90	27.07	22,519,200
02 Dec 13	27.03667 +0.03	27.09	26.79	26.96	18,535,200
29 Nov 13	27.00333 +0.03	27.12	26.94	27.06	10,341,600
27 Nov 13	26.97667 +0.08	27.00	26.79	26.85	14,439,900
26 Nov 13	26.89333 +0.08	26.89	26.70	26.81	16,613,400
25 Nov 13	26.81000 +0.21	26.86	26.64	26.69	17,011,200
22 Nov 13	26.60333 +0.32	26.62	26.25	26.29	14,436,300
21 Nov 13	26.28667 -0.01	26.40	26.18	26.25	11,523,000
20 Nov 13	26.30000 -0.12	26.46	26.16	26.44	13,533,900
19 Nov 13	26.41667 +0.01	26.45	26.29	26.43	13,365,000
18 Nov 13	26.40667 +0.00	26.44	26.30	26.41	17,888,100
15 Nov 13	26.40667 +0.05	26.43	26.25	26.31	17,733,300
14 Nov 13	26.36000 +0.06	26.51	25.89	25.92	27,906,300
13 Nov 13	26.30000 +0.06	26.33	26.12	26.14	24,860,100
12 Nov 13	26.23667 -0.10	26.32	26.08	26.28	15,798,300
11 Nov 13	26.33667 +0.35	26.36	25.93	25.95	22,351,500
08 Nov 13	25.98667 +0.15	25.99	25.60	25.83	17,381,400
07 Nov 13	25.83667 -0.22	26.07	25.75	26.06	25,042,800
06 Nov 13	26.05334 +0.25	26.09	25.77	25.88	14,487,600
05 Nov 13	25.80667 +0.03	25.87	25.57	25.60	15,256,500
04 Nov 13	25.77667 +0.09	25.88	25.73	25.74	14,112,300
01 Nov 13	25.69000 +0.11	25.80	25.53	25.66	15,348,300
31 Oct 13	25.58333 -0.05	25.72	25.53	25.63	13,837,200
30 Oct 13	25.63667 -0.05	25.84	25.52	25.76	13,938,000
29 Oct 13	25.68667 -0.03	25.88	25.58	25.75	22,312,800
28 Oct 13	25.71333 +0.35	25.74	25.35	25.39	21,097,200
25 Oct 13	25.36000 -0.11	25.59	25.26	25.46	19,376,400
24 Oct 13	25.47333 +0.17	25.50	25.27	25.34	17,592,900
23 Oct 13	25.30000 -0.14	25.45	25.27	25.39	17,610,300
22 Oct 13	25.44000 +0.39	25.50	25.07	25.14	20,845,500
21 Oct 13	25.05000 -0.19	25.27	24.94	25.24	16,092,300
18 Oct 13	25.23667 -0.02	25.31	25.16	25.27	20,365,500
17 Oct 13	25.26000 +0.06	25.37	23.90	25.16	19,185,300
16 Oct 13	25.20000 +0.41	25.21	24.86	24.94	17,743,500
15 Oct 13	24.79000 -0.10	25.12	24.66	24.81	26,979,900
14 Oct 13	24.89333 -0.05	24.90	24.58	24.78	17,712,000
11 Oct 13	24.94000 +0.01	24.94	24.61	24.87	19,587,600
10 Oct 13	24.93000 +0.60	24.96	24.42	24.49	23,040,600
09 Oct 13	24.33333 +0.03	24.45	24.19	24.28	19,402,200
08 Oct 13	24.30000 +0.34	24.40	23.93	23.95	27,672,600
07 Oct 13	23.95667 -0.31	24.14	23.84	24.14	20,659,200
04 Oct 13	24.26667 -0.12	24.46	24.26	24.34	17,243,100
03 Oct 13	24.38667 -0.19	24.51	24.32	24.51	21,538,800
02 Oct 13	24.57333 +0.04	24.57	24.35	24.46	22,128,300
01 Oct 13	24.53000 -0.12	24.63	24.44	24.62	17,026,500
30 Sep 13	24.65333 -0.13	24.87	24.58	24.76	20,257,500
27 Sep 13	24.78667 -0.09	24.82	24.69	24.79	12,643,800
26 Sep 13	24.87333 -0.01	24.99	24.74	24.93	15,234,300
25 Sep 13	24.88333 -0.37	25.31	24.52	25.30	44,916,900
24 Sep 13	25.25000 -0.22	25.58	25.23	25.47	20,624,400
23 Sep 13	25.47333 +0.20	25.48	25.07	25.13	16,814,100
20 Sep 13	25.27667 -0.13	25.48	25.28	25.44	26,542,800
19 Sep 13	25.40333 -0.07	25.51	25.21	25.50	21,328,500
18 Sep 13	25.47333 +0.42	25.51	24.97	25.05	20,645,100
17 Sep 13	25.05000 +0.12	25.16	24.93	24.95	12,875,400
16 Sep 13	24.92667 +0.14	25.06	24.90	24.97	12,601,800
13 Sep 13	24.78667 +0.15	24.80	24.66	24.71	12,061,200
12 Sep 13	24.63667 -0.05	24.84	24.59	24.73	15,785,400
11 Sep 13	24.68333 +0.03	24.75	24.55	24.67	16,007,400
10 Sep 13	24.65333 +0.15	24.74	24.52	24.55	20,535,900
09 Sep 13	24.50333 +0.31	24.55	24.23	24.28	16,569,000
06 Sep 13	24.19666 -0.03	24.39	24.06	24.23	17,370,600
05 Sep 13	24.22333 -0.08	24.49	24.21	24.28	14,041,500
04 Sep 13	24.30334 +0.08	24.37	24.15	24.23	14,002,500
03 Sep 13	24.22667 -0.10	24.53	24.18	24.49	21,471,000
30 Aug 13	24.32667 +0.18	24.36	24.19	24.21	18,198,600
29 Aug 13	24.14333 +0.02	24.29	24.08	24.12	12,264,600
28 Aug 13	24.12667 -0.16	24.29	24.09	24.22	16,825,800
27 Aug 13	24.28667 -0.06	24.37	24.17	24.23	17,362,800
26 Aug 13	24.34333 -0.14	24.58	24.34	24.55	16,044,600
23 Aug 13	24.48000 -0.01	24.58	24.34	24.55	16,422,300
22 Aug 13	24.48667 -0.03	24.68	24.41	24.60	11,842,200
21 Aug 13	24.51667 +0.11	24.71	24.31	24.39	24,233,700
20 Aug 13	24.41000 -0.12	24.54	24.40	24.52	19,989,300
19 Aug 13	24.52667 -0.18	24.64	24.40	24.63	16,094,700
16 Aug 13	24.70333 -0.10	24.83	24.57	24.71	21,763,500
15 Aug 13	24.80334 -0.66	25.03	24.68	24.82	39,664,500
14 Aug 13	25.46667 -0.15	25.74	25.41	25.60	20,460,300
13 Aug 13	25.62000 -0.07	25.75	25.41	25.72	19,143,000
12 Aug 13	25.69333 +0.06	25.80	25.50	25.52	17,361,000
09 Aug 13	25.63333 -0.12	25.77	25.59	25.74	17,293,800
08 Aug 13	25.75000 -0.04	25.96	25.64	25.84	13,424,100
07 Aug 13	25.79000 -0.17	25.88	25.54	25.72	17,459,100
06 Aug 13	25.95667 -0.30	26.19	25.85	26.19	20,102,700
05 Aug 13	26.25667 +0.01	26.33	26.14	26.21	11,718,300
02 Aug 13	26.25000 +0.18	26.25	26.00	26.08	18,371,700
01 Aug 13	26.07333 +0.09	26.22	26.04	26.14	15,506,100
31 Jul 13	25.98000 +0.02	26.16	25.91	25.97	18,122,400
30 Jul 13	25.96333 -0.03	26.12	25.90	26.07	13,601,100
29 Jul 13	25.99667 +0.00	26.08	25.93	25.94	10,395,000
26 Jul 13	26.00000 +0.00	26.01	25.70	25.98	16,047,300
25 Jul 13	26.00333 -0.07	26.15	25.88	26.02	17,760,600
24 Jul 13	26.07667 -0.11	26.23	25.91	26.23	14,790,000
23 Jul 13	26.18333 +0.23	26.21	25.93	25.99	15,758,700
22 Jul 13	25.95667 -0.07	26.08	25.91	25.96	12,474,600
19 Jul 13	26.02667 +0.25	26.06	25.78	25.82	20,477,700
18 Jul 13	25.78000 +0.05	25.85	25.67	25.74	12,449,700
17 Jul 13	25.73333 -0.06	25.93	25.70	25.87	16,053,900
16 Jul 13	25.79000 +0.11	25.82	25.63	25.66	14,122,800
15 Jul 13	25.67667 -0.20	25.77	25.57	25.77	14,661,600
12 Jul 13	25.87667 +0.00	25.89	25.78	25.87	13,373,100
11 Jul 13	25.87667 +0.29	25.92	25.78	25.82	14,042,100
10 Jul 13	25.59000 -0.09	25.83	25.48	25.65	15,432,900
09 Jul 13	25.67667 +0.11	25.81	25.58	25.65	15,819,300
08 Jul 13	25.57000 +0.50	25.59	25.23	25.23	20,140,200
05 Jul 13	25.07000 +0.15	25.09	24.80	25.05	16,331,700
03 Jul 13	24.92000 +0.02	25.04	24.70	24.80	6,949,200
02 Jul 13	24.90333 +0.04	25.23	24.74	24.77	20,179,200
01 Jul 13	24.86333 +0.03	25.09	24.70	25.00	20,093,100
28 Jun 13	24.83000 -0.26	25.22	24.82	25.04	43,644,900
27 Jun 13	25.08667 +0.08	25.37	25.08	25.16	21,263,400
26 Jun 13	25.00333 +0.21	25.06	24.85	24.87	16,435,200
25 Jun 13	24.79000 +0.06	24.92	24.61	24.76	21,653,400
24 Jun 13	24.73333 +0.23	24.93	24.30	24.35	29,091,900
21 Jun 13	24.50333 +0.16	24.73	24.42	24.51	43,693,500
20 Jun 13	24.34333 -0.48	24.89	24.34	24.83	27,209,100
19 Jun 13	24.82000 -0.42	25.32	24.78	25.25	24,987,300
18 Jun 13	25.24333 +0.26	25.29	24.93	25.00	20,219,100
17 Jun 13	24.98333 +0.03	25.15	24.84	25.00	19,441,800
14 Jun 13	24.95667 -0.04	25.09	24.93	24.95	19,054,500
13 Jun 13	25.00000 +0.05	25.11	24.85	24.93	21,718,500
12 Jun 13	24.94666 -0.14	25.24	24.88	25.16	14,193,300
11 Jun 13	25.08333 -0.17	25.28	25.00	25.14	18,019,200
10 Jun 13	25.25000 -0.19	25.55	25.22	25.43	20,194,500
07 Jun 13	25.44333 +0.23	25.62	25.40	25.46	25,041,600
06 Jun 13	25.21000 +0.13	25.25	24.94	25.09	28,275,300
05 Jun 13	25.08333 -0.23	25.32	25.02	25.24	20,335,800
04 Jun 13	25.31333 +0.08	25.46	25.16	25.26	28,032,000
03 Jun 13	25.23000 +0.28	25.27	24.88	25.02	25,321,500
31 May 13	24.94666 -0.26	25.21	24.94	25.12	29,237,100
30 May 13	25.21000 -0.20	25.51	25.20	25.50	18,684,000
29 May 13	25.41000 -0.36	25.68	25.35	25.68	17,646,900
28 May 13	25.77333 +0.00	26.01	25.69	25.84	18,177,600
24 May 13	25.77000 +0.33	25.80	25.38	25.44	22,768,800
23 May 13	25.44333 -0.23	25.65	25.42	25.61	24,144,600
22 May 13	25.67667 -0.12	25.93	25.58	25.73	27,093,900
21 May 13	25.79667 +0.00	26.06	25.75	25.87	22,452,900
20 May 13	25.80000 -0.16	25.97	25.79	25.96	16,747,800
17 May 13	25.95667 -0.21	26.20	25.80	26.10	32,007,900
16 May 13	26.16667 -0.45	26.29	25.78	26.03	36,385,800
15 May 13	26.62000 +0.36	26.65	26.22	26.27	24,003,300
14 May 13	26.26000 +0.09	26.29	25.89	25.99	30,041,100
13 May 13	26.16667 -0.13	26.31	25.97	26.27	23,141,700
10 May 13	26.29667 +0.16	26.30	26.09	26.16	17,493,600
09 May 13	26.13333 +0.05	26.32	25.97	26.10	19,550,400
08 May 13	26.08333 -0.19	26.22	25.93	26.19	24,025,500
07 May 13	26.27667 +0.00	26.38	26.26	26.37	19,713,300
06 May 13	26.27667 -0.14	26.39	26.26	26.37	14,417,100
03 May 13	26.41667 +0.26	26.45	26.30	26.31	16,812,300
02 May 13	26.15333 +0.13	26.16	25.93	25.97	13,558,800
01 May 13	26.02000 +0.11	26.22	25.90	25.95	18,780,900
30 Apr 13	25.90667 -0.22	26.10	25.79	26.09	23,897,400
29 Apr 13	26.13000 -0.22	26.42	26.05	26.36	18,470,400
26 Apr 13	26.34667 +0.13	26.38	26.19	26.19	17,770,800
25 Apr 13	26.21667 +0.21	26.28	25.96	26.06	17,187,300
24 Apr 13	26.01000 -0.35	26.50	25.97	26.41	24,250,800
23 Apr 13	26.36333 +0.37	26.41	26.02	26.04	19,960,800
22 Apr 13	25.99000 -0.11	26.15	25.83	26.10	15,464,700
19 Apr 13	26.09667 +0.38	26.15	25.80	25.83	23,521,500
18 Apr 13	25.72000 -0.45	26.35	25.54	26.25	42,656,700
17 Apr 13	26.17000 -0.06	26.36	26.04	26.18	21,745,800
16 Apr 13	26.22667 +0.07	26.29	26.01	26.08	20,563,200
15 Apr 13	26.15667 -0.03	26.43	26.14	26.15	25,636,500
12 Apr 13	26.18667 +0.26	26.28	25.86	25.88	19,010,400
11 Apr 13	25.93000 +0.14	26.12	25.76	25.79	21,387,300
10 Apr 13	25.79000 -0.25	26.13	25.79	26.09	25,797,000
09 Apr 13	26.04000 +0.28	26.15	25.67	25.75	26,009,700
08 Apr 13	25.76333 +0.30	25.82	25.28	25.37	24,225,300
05 Apr 13	25.46333 +0.06	25.47	25.14	25.18	17,640,900
04 Apr 13	25.40000 +0.07	25.53	25.32	25.34	22,524,600
03 Apr 13	25.33333 -0.01	25.56	25.24	25.44	22,361,700
02 Apr 13	25.34000 +0.20	25.35	25.14	25.18	19,928,400
01 Apr 13	25.14333 +0.20	25.31	24.97	25.00	25,246,200
28 Mar 13	24.94333 +0.02	24.99	24.79	24.95	22,104,900
27 Mar 13	24.92667 +0.00	24.99	24.75	24.77	17,910,900
26 Mar 13	24.92333 -0.03	25.03	24.81	24.98	19,927,200
25 Mar 13	24.95000 +0.19	25.04	24.71	24.71	31,316,100
22 Mar 13	24.76000 +0.38	24.76	24.43	24.45	21,971,400
21 Mar 13	24.37667 +0.05	24.49	24.28	24.29	16,520,100
20 Mar 13	24.33000 +0.18	24.46	24.25	24.27	18,960,900
19 Mar 13	24.15000 +0.07	24.29	24.06	24.14	17,258,400
18 Mar 13	24.08333 -0.08	24.24	24.00	24.10	17,313,000
15 Mar 13	24.16667 -0.24	24.50	24.14	24.34	51,585,300
14 Mar 13	24.40667 -0.14	24.67	24.38	24.62	19,059,600
13 Mar 13	24.55000 +0.02	24.73	24.51	24.63	15,978,300
12 Mar 13	24.53333 +0.21	24.63	24.28	24.32	24,460,200
11 Mar 13	24.32667 -0.02	24.41	24.27	24.36	15,446,100
08 Mar 13	24.34333 -0.10	24.46	24.28	24.43	17,233,800
07 Mar 13	24.44000 -0.02	24.54	24.40	24.50	20,040,000
06 Mar 13	24.46000 -0.11	24.71	24.42	24.58	21,448,800
05 Mar 13	24.57333 +0.15	24.68	24.33	24.49	27,426,000
04 Mar 13	24.42000 +0.51	24.42	23.84	23.84	31,701,600
01 Mar 13	23.91333 +0.32	23.97	23.59	23.59	26,706,900
28 Feb 13	23.59333 -0.29	23.96	23.59	23.86	56,650,800
27 Feb 13	23.88667 +0.18	23.99	23.53	23.64	26,457,000
26 Feb 13	23.70333 +0.22	23.80	23.54	23.56	31,672,800
25 Feb 13	23.48000 +0.01	23.78	23.48	23.50	35,452,800
22 Feb 13	23.46667 +0.05	23.51	23.30	23.41	27,495,600
21 Feb 13	23.42000 +0.35	23.82	23.24	23.33	61,239,300
20 Feb 13	23.07000 +0.15	23.28	22.77	22.91	35,920,800
19 Feb 13	22.92000 -0.18	23.15	22.85	23.06	44,046,900
15 Feb 13	23.10000 -0.51	23.33	22.71	23.18	77,051,104
14 Feb 13	23.60667 -0.19	23.74	23.58	23.70	20,463,000
13 Feb 13	23.79667 +0.00	23.90	23.74	23.76	11,905,800
12 Feb 13	23.80000 +0.00	23.89	23.70	23.83	14,286,000
11 Feb 13	23.80000 -0.03	23.84	23.51	23.75	18,607,800
08 Feb 13	23.82667 +0.08	23.88	23.69	23.73	17,719,800
07 Feb 13	23.74333 -0.03	23.88	23.63	23.81	24,920,700
06 Feb 13	23.77000 +0.18	23.77	23.43	23.49	29,273,400
05 Feb 13	23.59000 +0.38	23.69	23.25	23.29	31,576,500
04 Feb 13	23.21000 -0.29	23.30	23.04	23.15	32,277,900
01 Feb 13	23.49667 +0.18	23.51	23.32	23.37	19,349,400
31 Jan 13	23.31667 +0.07	23.48	23.23	23.23	21,048,600
30 Jan 13	23.25000 -0.05	23.37	23.17	23.37	21,061,800
29 Jan 13	23.29667 +0.18	23.40	23.07	23.07	28,682,700
28 Jan 13	23.11667 +0.12	23.17	22.93	23.03	21,164,400
25 Jan 13	23.00000 -0.26	23.33	22.98	23.30	23,903,100
24 Jan 13	23.26333 +0.10	23.33	23.12	23.22	27,417,000
23 Jan 13	23.16333 -0.03	23.21	23.05	23.13	19,096,200
22 Jan 13	23.19333 +0.13	23.22	22.99	23.02	17,243,700
18 Jan 13	23.06667 +0.12	23.07	22.95	22.95	23,440,200
17 Jan 13	22.95000 -0.12	23.11	22.90	23.10	21,697,800
16 Jan 13	23.07000 +0.08	23.12	22.96	22.98	14,753,700
15 Jan 13	22.99333 +0.23	23.08	22.70	22.73	18,421,200
14 Jan 13	22.76667 -0.11	22.89	22.70	22.83	16,471,200
11 Jan 13	22.87667 +0.09	22.93	22.74	22.87	18,673,500
10 Jan 13	22.78667 -0.07	23.01	22.57	22.89	34,361,400
09 Jan 13	22.85667 -0.01	22.90	22.74	22.89	15,165,600
08 Jan 13	22.86333 +0.06	22.96	22.74	22.76	17,600,700
07 Jan 13	22.80000 -0.22	22.97	22.71	22.94	18,604,200
04 Jan 13	23.02000 +0.09	23.06	22.78	22.91	19,314,000
03 Jan 13	22.93333 -0.15	23.12	22.79	23.08	26,730,300
02 Jan 13	23.08000 +0.34	23.08	22.82	22.98	31,172,400
31 Dec 12	22.74333 +0.21	22.77	22.46	22.50	21,037,500
28 Dec 12	22.53667 -0.19	22.78	22.51	22.64	16,540,200
27 Dec 12	22.73000 +0.07	22.81	22.60	22.68	22,152,600
26 Dec 12	22.66333 -0.19	22.88	22.58	22.85	18,278,700
24 Dec 12	22.85667 -0.03	22.94	22.77	22.84	8,714,400
21 Dec 12	22.88333 -0.12	23.05	22.76	22.96	39,693,000
20 Dec 12	23.00000 +0.16	23.02	22.72	22.78	29,058,900
19 Dec 12	22.84000 -0.33	23.17	22.84	23.14	29,919,600
18 Dec 12	23.16667 +0.10	23.22	22.97	23.04	34,769,400
17 Dec 12	23.06667 +0.15	23.17	22.96	22.99	31,595,100
14 Dec 12	22.91667 -0.10	23.10	22.91	23.02	31,506,900
13 Dec 12	23.01333 +0.03	23.12	23.00	23.01	42,730,500
12 Dec 12	22.98000 -0.65	23.45	22.97	23.40	70,205,696
11 Dec 12	23.63000 -0.42	24.23	23.61	24.08	43,785,000
10 Dec 12	24.05000 -0.05	24.11	23.93	24.03	17,704,800
07 Dec 12	24.09667 +0.23	24.20	23.95	23.97	21,849,000
06 Dec 12	23.86333 -0.02	23.95	23.70	23.89	21,498,300
05 Dec 12	23.88333 -0.16	24.01	23.74	23.98	28,539,600
04 Dec 12	24.04000 +0.26	24.20	23.82	23.82	38,461,500
03 Dec 12	23.78000 -0.23	24.11	23.78	24.04	27,260,400
30 Nov 12	24.00667 +0.40	24.04	23.62	23.66	37,455,600
29 Nov 12	23.61000 +0.09	23.68	23.38	23.49	28,861,500
28 Nov 12	23.52000 +0.35	23.60	23.10	23.15	31,489,200
27 Nov 12	23.16667 -0.14	23.39	23.15	23.30	22,146,900
26 Nov 12	23.30334 -0.10	23.41	23.15	23.38	27,219,600
23 Nov 12	23.40000 +0.44	23.41	22.96	23.11	15,404,700
21 Nov 12	22.96333 -0.04	23.02	22.89	22.95	21,118,800
20 Nov 12	23.00000 -0.01	23.08	22.82	23.08	28,183,800
19 Nov 12	23.00667 +0.33	23.04	22.55	22.72	38,507,100
16 Nov 12	22.67667 -0.23	22.90	22.63	22.86	36,771,300
15 Nov 12	22.90667 -0.86	23.23	22.62	23.22	69,146,704
14 Nov 12	23.77000 -0.17	24.00	23.69	23.95	27,333,900
13 Nov 12	23.93667 -0.22	24.10	23.73	23.99	26,932,200
12 Nov 12	24.16000 +0.06	24.20	23.97	24.09	13,148,400
09 Nov 12	24.10333 -0.06	24.20	23.97	24.04	20,674,200
08 Nov 12	24.16000 -0.21	24.66	24.16	24.34	21,411,300
07 Nov 12	24.37000 -0.22	24.63	24.28	24.47	20,429,700
06 Nov 12	24.58667 +0.21	24.76	24.38	24.39	16,003,200
05 Nov 12	24.38000 +0.12	24.40	24.22	24.22	14,303,100
02 Nov 12	24.25667 -0.23	24.52	24.24	24.49	25,690,500
01 Nov 12	24.48333 -0.52	25.05	24.38	25.04	38,830,800
31 Oct 12	25.00667 -0.03	25.23	24.71	25.08	19,653,600
26 Oct 12	25.03667 -0.07	25.14	24.89	25.07	13,340,700
25 Oct 12	25.10667 +0.17	25.17	24.96	25.10	13,298,700
24 Oct 12	24.94000 +0.02	25.00	24.84	24.98	13,749,600
23 Oct 12	24.92000 -0.30	25.16	24.84	25.02	17,501,700
22 Oct 12	25.21667 +0.01	25.26	25.03	25.23	16,276,200
19 Oct 12	25.20667 -0.31	25.57	25.14	25.53	20,827,500
18 Oct 12	25.52000 -0.16	25.74	25.39	25.67	21,977,100
17 Oct 12	25.67667 +0.04	25.83	25.49	25.78	22,483,500
16 Oct 12	25.63667 -0.08	25.87	25.56	25.87	18,930,300
15 Oct 12	25.71667 +0.45	25.78	25.19	25.29	29,008,800
12 Oct 12	25.27000 +0.27	25.35	25.10	25.14	24,087,900
11 Oct 12	25.00333 -0.14	25.54	24.98	25.53	24,976,500
10 Oct 12	25.14000 +0.43	25.60	24.88	24.88	58,094,400
09 Oct 12	24.71333 -0.37	25.13	24.71	25.05	24,921,900
08 Oct 12	25.08333 +0.04	25.18	25.02	25.05	13,637,700
05 Oct 12	25.04333 +0.14	25.17	24.96	24.98	15,615,300
04 Oct 12	24.90667 +0.17	25.00	24.84	24.84	15,002,700
03 Oct 12	24.73333 +0.15	24.92	24.58	24.68	24,494,100
02 Oct 12	24.58333 -0.10	24.79	24.54	24.66	12,709,500
01 Oct 12	24.68333 +0.08	24.83	24.60	24.60	13,986,900
28 Sep 12	24.60000 -0.06	24.69	24.47	24.62	18,063,000
27 Sep 12	24.66000 -0.07	24.83	24.61	24.79	16,170,300
26 Sep 12	24.73000 -0.02	24.95	24.71	24.72	14,414,700
25 Sep 12	24.75333 -0.16	25.02	24.75	24.97	19,274,100
24 Sep 12	24.91333 +0.10	24.99	24.73	24.73	13,241,100
21 Sep 12	24.81667 -0.10	25.03	24.78	24.99	31,686,900
20 Sep 12	24.91667 +0.13	24.94	24.77	24.77	13,569,600
19 Sep 12	24.79000 +0.14	24.88	24.66	24.75	16,967,700
18 Sep 12	24.65000 -0.01	24.72	24.56	24.62	15,912,300
17 Sep 12	24.66333 -0.17	24.89	24.62	24.79	20,563,800
14 Sep 12	24.83333 -0.21	25.00	24.75	24.95	25,607,100
13 Sep 12	25.04667 +0.36	25.06	24.65	24.65	22,222,200
12 Sep 12	24.69000 +0.00	24.78	24.58	24.69	12,893,400
11 Sep 12	24.68667 +0.18	24.81	24.52	24.57	15,874,200
10 Sep 12	24.50333 -0.10	24.71	24.50	24.63	19,500,300
07 Sep 12	24.60667 -0.33	24.93	24.50	24.90	19,864,200
06 Sep 12	24.93667 +0.42	24.94	24.61	24.66	19,525,500
05 Sep 12	24.51667 +0.01	24.65	24.46	24.62	23,892,300
04 Sep 12	24.50333 +0.30	24.61	24.19	24.26	25,572,300
31 Aug 12	24.20000 +0.12	24.32	24.12	24.20	17,655,300
30 Aug 12	24.08333 -0.17	24.25	24.05	24.21	15,711,600
29 Aug 12	24.25667 +0.12	24.34	24.14	24.20	12,692,400
28 Aug 12	24.13667 -0.03	24.24	24.05	24.06	14,468,100
27 Aug 12	24.16667 +0.13	24.26	24.02	24.06	17,300,700
24 Aug 12	24.03667 +0.18	24.07	23.78	23.80	15,570,300
23 Aug 12	23.85333 -0.07	23.98	23.80	23.93	18,015,300
22 Aug 12	23.92333 +0.11	23.95	23.78	23.78	19,983,000
21 Aug 12	23.81000 -0.29	24.11	23.81	24.10	22,902,600
20 Aug 12	24.10000 +0.10	24.14	23.89	24.00	16,646,100
17 Aug 12	23.99667 -0.05	24.23	23.95	24.14	29,204,700
16 Aug 12	24.05000 -0.77	24.25	23.93	24.19	53,439,600
15 Aug 12	24.81667 +0.15	24.84	24.61	24.64	23,323,200
14 Aug 12	24.67000 +0.20	24.76	24.52	24.61	21,726,000
13 Aug 12	24.46667 -0.09	24.56	24.39	24.47	18,903,000
10 Aug 12	24.56000 -0.06	24.75	24.48	24.62	16,932,600
09 Aug 12	24.61667 -0.15	24.84	24.59	24.76	15,854,100
08 Aug 12	24.77000 +0.11	24.84	24.48	24.55	19,734,900
07 Aug 12	24.66333 -0.10	24.87	24.66	24.80	22,843,500
06 Aug 12	24.76000 -0.09	24.97	24.76	24.97	18,352,500
03 Aug 12	24.85000 +0.17	24.99	24.75	24.91	26,220,000
02 Aug 12	24.68333 +0.14	24.72	24.31	24.35	24,279,000
01 Aug 12	24.54000 -0.27	24.93	24.47	24.90	29,097,000
31 Jul 12	24.81000 -0.18	24.99	24.81	24.92	24,968,700
30 Jul 12	24.99333 +0.15	25.08	24.82	24.82	27,436,800
27 Jul 12	24.84000 +0.28	24.93	24.60	24.61	32,584,500
26 Jul 12	24.55667 +0.53	24.65	24.23	24.23	24,577,200
25 Jul 12	24.02667 -0.02	24.15	23.96	24.09	20,945,700
24 Jul 12	24.04667 +0.10	24.08	23.82	23.89	22,427,100
23 Jul 12	23.95000 -0.13	24.00	23.75	23.87	19,969,500
20 Jul 12	24.08333 +0.24	24.16	23.77	23.82	33,156,000
19 Jul 12	23.84333 -0.44	24.29	23.41	24.28	50,634,000
18 Jul 12	24.28333 -0.08	24.49	24.24	24.30	28,485,300
17 Jul 12	24.36667 +0.04	24.37	24.10	24.30	36,528,900
16 Jul 12	24.32667 -0.07	24.39	24.19	24.31	24,241,800
13 Jul 12	24.39333 +0.29	24.41	24.05	24.09	24,540,300
12 Jul 12	24.10333 +0.02	24.21	23.88	24.02	30,587,400
11 Jul 12	24.08667 +0.05	24.15	23.93	24.04	36,731,700
10 Jul 12	24.03667 +0.12	24.19	23.88	23.98	39,984,600
09 Jul 12	23.92000 +0.13	23.92	23.67	23.75	33,451,200
06 Jul 12	23.78667 +0.09	23.79	23.58	23.58	24,027,600
05 Jul 12	23.69333 +0.11	23.77	23.46	23.46	37,321,500
03 Jul 12	23.58333 +0.47	23.59	23.10	23.22	28,184,100
02 Jul 12	23.11667 -0.12	23.32	23.05	23.20	31,275,600
29 Jun 12	23.24000 +0.47	23.24	22.85	22.98	31,990,200
28 Jun 12	22.76667 -0.10	22.78	22.50	22.64	25,735,200
27 Jun 12	22.86333 +0.00	22.92	22.75	22.86	26,393,400
26 Jun 12	22.86000 +0.13	22.97	22.75	22.83	32,435,400
25 Jun 12	22.72667 +0.29	22.74	22.35	22.35	35,491,800
22 Jun 12	22.43333 -0.13	22.78	22.40	22.70	34,202,100
21 Jun 12	22.56667 -0.27	22.89	22.56	22.83	29,530,800
20 Jun 12	22.84000 +0.24	22.85	22.59	22.62	26,969,400
19 Jun 12	22.60333 -0.10	22.75	22.57	22.70	23,718,000
18 Jun 12	22.70667 +0.12	22.76	22.48	22.49	22,660,500
15 Jun 12	22.58333 +0.04	22.69	22.53	22.68	38,226,000
14 Jun 12	22.54333 +0.19	22.60	22.36	22.37	29,983,200
13 Jun 12	22.35667 -0.22	22.58	22.32	22.53	32,246,700
12 Jun 12	22.57333 +0.06	22.62	22.43	22.56	26,963,400
11 Jun 12	22.51000 -0.23	22.83	22.49	22.80	31,474,200
08 Jun 12	22.74000 +0.78	22.74	22.03	22.06	54,037,800
07 Jun 12	21.95667 -0.02	22.03	21.93	22.03	37,640,100
06 Jun 12	21.97667 +0.14	21.99	21.82	21.87	32,540,700
05 Jun 12	21.83333 -0.16	21.97	21.81	21.91	28,023,000
04 Jun 12	21.99667 +0.15	22.04	21.80	21.97	41,630,400
01 Jun 12	21.85000 -0.09	21.96	21.71	21.81	45,902,100
31 May 12	21.94000 +0.13	22.22	21.79	21.80	50,296,500
30 May 12	21.81333 -0.08	21.98	21.78	21.80	29,939,100
29 May 12	21.89333 +0.12	21.92	21.74	21.80	30,110,700
25 May 12	21.77000 +0.08	21.83	21.60	21.62	30,539,700
24 May 12	21.69000 +0.16	21.73	21.49	21.57	33,908,100
23 May 12	21.52667 +0.28	21.56	21.10	21.13	47,046,600
22 May 12	21.24333 +0.23	21.32	20.97	21.00	36,223,200
21 May 12	21.01333 +0.20	21.03	20.71	20.79	33,449,700
18 May 12	20.81000 +0.25	20.88	20.59	20.62	49,892,100
17 May 12	20.56000 +0.83	20.83	20.42	20.45	87,877,200
16 May 12	19.73000 -0.05	19.89	19.72	19.84	32,514,300
15 May 12	19.78333 +0.09	19.88	19.65	19.65	31,684,200
14 May 12	19.69000 -0.12	19.85	19.64	19.70	18,603,000
11 May 12	19.80667 +0.08	19.88	19.60	19.69	22,420,800
10 May 12	19.73000 +0.05	19.87	19.70	19.78	23,222,100
09 May 12	19.67667 -0.01	19.75	19.42	19.49	33,472,800
08 May 12	19.68333 -0.05	19.79	19.54	19.69	30,819,900
07 May 12	19.73000 +0.16	19.79	19.52	19.52	25,974,600
04 May 12	19.56667 -0.10	19.73	19.56	19.62	20,833,500
03 May 12	19.66333 -0.01	19.73	19.60	19.73	20,675,700
02 May 12	19.67000 -0.02	19.77	19.61	19.65	22,043,100
01 May 12	19.69000 +0.05	19.76	19.49	19.65	29,747,100
30 Apr 12	19.63667 -0.04	19.66	19.51	19.61	22,447,800
27 Apr 12	19.67667 +0.03	19.82	19.65	19.73	27,083,700
26 Apr 12	19.65000 +0.53	19.81	19.19	19.20	75,278,704
25 Apr 12	19.12000 -0.14	19.48	19.06	19.30	84,035,400
24 Apr 12	19.25667 -0.59	19.78	19.22	19.75	90,271,800
23 Apr 12	19.84667 -0.97	20.08	19.71	19.72	114,021,904
20 Apr 12	20.81667 +0.23	20.83	20.55	20.57	26,993,100
19 Apr 12	20.58333 -0.10	20.68	20.49	20.65	19,138,800
18 Apr 12	20.68667 +0.06	20.75	20.52	20.52	23,871,900
17 Apr 12	20.62333 +0.43	20.65	20.36	20.37	32,029,200
16 Apr 12	20.19333 +0.27	20.27	19.96	19.98	20,533,800
13 Apr 12	19.92333 -0.12	20.07	19.92	20.00	20,077,800
12 Apr 12	20.04667 +0.11	20.07	19.85	19.93	22,103,100
11 Apr 12	19.93333 -0.04	20.10	19.89	20.10	23,243,100
10 Apr 12	19.97667 -0.07	20.13	19.85	20.01	28,659,300
09 Apr 12	20.04333 -0.18	20.11	20.03	20.07	20,495,100
05 Apr 12	20.22333 +0.14	20.23	20.02	20.07	19,586,100
04 Apr 12	20.08667 -0.13	20.20	20.01	20.18	32,555,100
03 Apr 12	20.21667 -0.24	20.47	20.08	20.38	33,540,300
02 Apr 12	20.45333 +0.05	20.50	20.32	20.36	19,397,700
30 Mar 12	20.40000 +0.13	20.47	20.31	20.36	20,824,200
29 Mar 12	20.27333 -0.12	20.32	20.21	20.26	20,075,100
28 Mar 12	20.39667 +0.03	20.49	20.33	20.38	21,372,000
27 Mar 12	20.36333 -0.04	20.50	20.34	20.45	22,054,800
26 Mar 12	20.40000 +0.15	20.44	20.25	20.30	18,644,400
23 Mar 12	20.25000 +0.03	20.28	20.14	20.20	20,873,100
22 Mar 12	20.21667 +0.03	20.26	20.08	20.08	17,132,400
21 Mar 12	20.18667 -0.01	20.24	20.12	20.15	21,908,400
20 Mar 12	20.20000 -0.05	20.29	20.10	20.11	23,734,500
19 Mar 12	20.24667 -0.03	20.29	20.15	20.19	24,755,700
16 Mar 12	20.28000 -0.13	20.49	20.26	20.47	36,231,300
15 Mar 12	20.41000 +0.05	20.42	20.26	20.30	20,265,000
14 Mar 12	20.36000 +0.03	20.38	20.23	20.28	19,125,000
13 Mar 12	20.33333 +0.11	20.36	20.17	20.31	26,203,800
12 Mar 12	20.22667 +0.20	20.30	20.03	20.06	22,730,400
09 Mar 12	20.02667 +0.10	20.07	19.94	19.94	18,878,700
08 Mar 12	19.92333 -0.03	19.98	19.82	19.95	23,386,800
07 Mar 12	19.95333 +0.30	19.95	19.70	19.70	44,750,700
06 Mar 12	19.65500 -0.15	19.74	19.58	19.68	27,171,300
05 Mar 12	19.80000 +0.13	19.86	19.58	19.65	28,953,000
02 Mar 12	19.67000 +0.06	19.76	19.60	19.66	29,544,300
01 Mar 12	19.60667 -0.09	19.81	19.55	19.79	48,851,700
29 Feb 12	19.69333 +0.05	19.77	19.57	19.61	34,453,200
28 Feb 12	19.64333 +0.16	19.70	19.45	19.48	32,285,700
27 Feb 12	19.48667 -0.11	19.59	19.43	19.57	36,776,400
24 Feb 12	19.59667 +0.08	19.65	19.50	19.58	29,777,700
23 Feb 12	19.51333 -0.02	19.63	19.40	19.53	44,640,900
22 Feb 12	19.53333 -0.49	19.97	19.46	19.86	85,890,600
21 Feb 12	20.02333 -0.80	20.17	19.89	20.11	71,684,400
17 Feb 12	20.82667 +0.15	20.86	20.64	20.77	24,575,400
16 Feb 12	20.68000 +0.09	20.73	20.57	20.59	21,769,200
15 Feb 12	20.58667 -0.15	20.81	20.53	20.77	17,501,100
14 Feb 12	20.74000 +0.14	20.75	20.60	20.64	15,519,300
13 Feb 12	20.59667 -0.04	20.69	20.58	20.67	12,525,000
10 Feb 12	20.63333 -0.02	20.64	20.46	20.56	16,503,000
09 Feb 12	20.65333 +0.11	20.72	20.53	20.53	19,359,300
08 Feb 12	20.54000 -0.02	20.67	20.41	20.64	21,780,000
07 Feb 12	20.56333 -0.06	20.63	20.54	20.54	18,253,200
06 Feb 12	20.62667 -0.05	20.66	20.57	20.62	16,441,800
03 Feb 12	20.67667 +0.03	20.81	20.57	20.77	23,181,600
02 Feb 12	20.64667 -0.08	20.82	20.61	20.80	18,633,900
01 Feb 12	20.72667 +0.27	20.88	20.60	20.60	36,391,800
31 Jan 12	20.45333 +0.02	20.52	20.19	20.51	29,284,500
30 Jan 12	20.43333 +0.20	20.44	20.12	20.16	22,910,700
27 Jan 12	20.23667 -0.09	20.37	20.18	20.29	18,861,900
26 Jan 12	20.32333 -0.17	20.61	20.26	20.60	22,308,600
25 Jan 12	20.49000 +0.03	20.54	20.35	20.39	17,747,400
24 Jan 12	20.46333 +0.16	20.67	20.25	20.25	22,088,400
23 Jan 12	20.30333 -0.03	20.33	20.17	20.27	21,402,300
20 Jan 12	20.33667 +0.13	20.42	20.22	20.25	31,136,400
19 Jan 12	20.20333 +0.20	20.24	19.92	19.98	27,703,800
18 Jan 12	20.00333 +0.05	20.01	19.88	19.93	17,734,200
17 Jan 12	19.95000 +0.10	20.04	19.84	19.96	25,500,000
13 Jan 12	19.84667 +0.01	19.87	19.67	19.73	23,187,900
12 Jan 12	19.83333 +0.03	20.00	19.80	19.93	21,709,200
11 Jan 12	19.80000 +0.12	19.84	19.68	19.69	19,096,800
10 Jan 12	19.68000 -0.05	19.90	19.66	19.81	20,721,900
09 Jan 12	19.72667 +0.06	19.85	19.64	19.68	20,037,900
06 Jan 12	19.66667 -0.14	19.82	19.62	19.81	24,208,200
05 Jan 12	19.80667 -0.10	19.87	19.46	19.78	38,304,600
04 Jan 12	19.90333 -0.21	20.12	19.82	20.07	28,779,900
03 Jan 12	20.11000 +0.19	20.35	19.96	19.99	38,006,400
30 Dec 11	19.92000 -0.08	19.98	19.90	19.96	13,995,900
29 Dec 11	19.99667 +0.09	20.00	19.78	19.91	18,996,600
28 Dec 11	19.91000 -0.03	19.98	19.88	19.92	15,725,100
27 Dec 11	19.94333 -0.05	19.99	19.89	19.98	14,599,200
23 Dec 11	19.99667 +0.27	20.00	19.71	19.77	18,571,800
22 Dec 11	19.73000 -0.07	19.85	19.68	19.80	23,705,100
21 Dec 11	19.79667 +0.07	19.89	19.72	19.73	25,723,500
20 Dec 11	19.73000 +0.47	19.76	19.41	19.46	33,202,200
19 Dec 11	19.26000 -0.16	19.52	19.20	19.43	21,706,200
16 Dec 11	19.42333 +0.11	19.50	19.36	19.43	44,741,700
15 Dec 11	19.31667 +0.10	19.47	19.28	19.28	25,672,200
14 Dec 11	19.21667 +0.02	19.37	19.17	19.24	26,952,600
13 Dec 11	19.20000 -0.16	19.45	19.14	19.38	32,916,300
12 Dec 11	19.36333 -0.08	19.48	19.25	19.29	30,111,300
09 Dec 11	19.44000 +0.11	19.50	19.16	19.39	30,176,700
08 Dec 11	19.32667 -0.18	19.52	19.29	19.46	31,050,900
07 Dec 11	19.50333 -0.09	19.73	19.42	19.45	47,263,800
06 Dec 11	19.59333 +0.15	19.67	19.47	19.52	34,204,800
05 Dec 11	19.44667 +0.08	19.50	19.33	19.42	31,545,600
02 Dec 11	19.36333 -0.17	19.66	19.35	19.63	33,597,300
01 Dec 11	19.53667 -0.10	19.72	19.49	19.55	26,361,900
30 Nov 11	19.63333 +0.24	19.67	19.44	19.59	44,535,600
29 Nov 11	19.39000 +0.31	19.43	19.11	19.11	32,451,600
28 Nov 11	19.08333 +0.12	19.33	19.00	19.18	27,864,300
25 Nov 11	18.96333 +0.08	19.11	18.90	18.90	12,776,400
23 Nov 11	18.88000 -0.07	19.00	18.77	18.88	24,781,200
22 Nov 11	18.95000 +0.06	19.04	18.83	18.85	22,491,900
21 Nov 11	18.88667 -0.19	19.10	18.79	18.98	29,796,600
18 Nov 11	19.07667 +0.17	19.12	18.87	19.01	26,946,900
17 Nov 11	18.91000 +0.02	19.06	18.75	18.85	30,671,400
16 Nov 11	18.89333 -0.26	19.14	18.88	19.03	35,342,400
15 Nov 11	19.15333 -0.48	19.35	19.08	19.32	48,017,700
14 Nov 11	19.63000 -0.10	19.66	19.45	19.60	31,656,300
11 Nov 11	19.73333 +0.36	19.75	19.46	19.50	25,193,700
10 Nov 11	19.37667 +0.03	19.50	19.17	19.44	28,230,000
09 Nov 11	19.35000 -0.42	19.64	19.20	19.51	41,840,400
08 Nov 11	19.77333 +0.46	19.80	19.28	19.34	60,312,900
07 Nov 11	19.31333 +0.15	19.32	19.02	19.11	25,560,300
04 Nov 11	19.16667 +0.03	19.17	18.97	19.03	21,018,300
03 Nov 11	19.14000 +0.19	19.18	18.87	19.02	28,726,800
02 Nov 11	18.95333 +0.21	19.06	18.85	18.92	26,760,900
01 Nov 11	18.74333 -0.16	18.91	18.56	18.61	41,364,300
31 Oct 11	18.90667 -0.14	19.10	18.86	18.86	28,442,700
28 Oct 11	19.05000 -0.22	19.29	18.99	19.28	33,878,400
27 Oct 11	19.27000 +0.15	19.32	19.15	19.27	45,976,500
26 Oct 11	19.12333 +0.22	19.15	18.87	19.03	38,174,100
25 Oct 11	18.90333 -0.02	19.05	18.85	18.89	30,312,900
24 Oct 11	18.92667 -0.05	19.00	18.87	18.96	27,838,500
21 Oct 11	18.97333 +0.18	19.14	18.88	18.91	43,495,800
20 Oct 11	18.79000 +0.04	18.96	18.68	18.73	37,937,400
19 Oct 11	18.75000 +0.12	18.81	18.57	18.57	38,955,600
18 Oct 11	18.63000 +0.37	18.73	18.27	18.31	42,211,200
17 Oct 11	18.26000 -0.23	18.49	18.16	18.26	26,910,600
14 Oct 11	18.48667 +0.15	18.49	18.21	18.43	32,118,000
13 Oct 11	18.34000 -0.06	18.44	18.24	18.35	31,503,300
12 Oct 11	18.40000 +0.16	18.80	18.33	18.35	66,291,900
11 Oct 11	18.24000 -0.03	18.26	18.13	18.26	30,640,500
10 Oct 11	18.27000 +0.37	18.39	18.06	18.06	36,565,200
07 Oct 11	17.90000 +0.32	18.01	17.63	17.69	41,738,700
06 Oct 11	17.58333 +0.03	17.63	17.44	17.58	30,063,600
05 Oct 11	17.55000 -0.08	17.75	17.38	17.57	40,813,500
04 Oct 11	17.62667 +0.31	17.66	17.21	17.25	56,092,500
03 Oct 11	17.32000 +0.02	17.64	17.28	17.29	46,500,600
30 Sep 11	17.30000 -0.01	17.53	17.24	17.28	40,857,900
29 Sep 11	17.31000 +0.21	17.47	17.11	17.27	31,033,200
28 Sep 11	17.10333 -0.24	17.47	17.10	17.37	34,380,600
27 Sep 11	17.34333 +0.07	17.62	17.27	17.45	34,477,500
26 Sep 11	17.27667 +0.34	17.28	16.93	16.98	34,081,800
23 Sep 11	16.93333 +0.17	16.99	16.68	16.73	38,109,000
22 Sep 11	16.76000 -0.35	17.08	16.65	16.88	63,960,900
21 Sep 11	17.10667 -0.32	17.53	17.10	17.45	31,421,700
20 Sep 11	17.43000 -0.05	17.64	17.39	17.48	25,263,600
19 Sep 11	17.48333 -0.07	17.54	17.35	17.39	27,086,700
16 Sep 11	17.55000 +0.05	17.72	17.52	17.58	107,053,800
15 Sep 11	17.50333 +0.10	17.50	17.31	17.41	32,997,600
14 Sep 11	17.40000 +0.20	17.60	17.19	17.24	37,522,800
13 Sep 11	17.19667 -0.08	17.27	17.07	17.26	32,312,400
12 Sep 11	17.27333 +0.15	17.28	16.94	16.98	33,687,900
09 Sep 11	17.12000 -0.28	17.39	17.07	17.30	36,083,400
08 Sep 11	17.40333 -0.07	17.58	17.35	17.36	34,807,500
07 Sep 11	17.47333 +0.25	17.52	17.28	17.35	31,210,500
06 Sep 11	17.22667 -0.12	17.26	16.96	17.16	51,343,200
02 Sep 11	17.34333 -0.21	17.55	17.32	17.42	32,428,500
01 Sep 11	17.55000 -0.18	17.85	17.55	17.73	37,477,800
31 Aug 11	17.73000 +0.12	17.79	17.62	17.67	39,690,600
30 Aug 11	17.60667 -0.12	17.71	17.47	17.62	40,452,600
29 Aug 11	17.73000 +0.10	17.81	17.67	17.70	25,431,000
26 Aug 11	17.63333 +0.07	17.75	17.32	17.60	31,380,600
25 Aug 11	17.56667 -0.22	17.83	17.52	17.79	32,912,400
24 Aug 11	17.79000 +0.05	17.81	17.60	17.67	34,187,100
23 Aug 11	17.73667 +0.34	17.74	17.38	17.39	51,510,000
22 Aug 11	17.39667 -0.04	17.55	17.36	17.41	41,313,900
19 Aug 11	17.43333 +0.17	17.58	17.16	17.16	69,107,104
18 Aug 11	17.26333 +0.08	17.32	16.77	16.84	75,137,104
17 Aug 11	17.18333 -0.12	17.39	17.05	17.24	46,540,200
16 Aug 11	17.30667 +0.65	17.49	17.04	17.15	76,786,496
15 Aug 11	16.66000 +0.08	16.69	16.43	16.63	44,489,100
12 Aug 11	16.58333 +0.01	16.77	16.43	16.70	45,481,200
11 Aug 11	16.57667 +0.44	16.80	16.28	16.28	64,798,500
10 Aug 11	16.13667 -0.80	16.69	16.10	16.67	81,008,704
09 Aug 11	16.94000 +0.63	16.97	16.22	16.45	71,966,704
08 Aug 11	16.30667 -0.64	17.11	16.26	16.93	99,128,704
05 Aug 11	16.95000 +0.25	16.97	16.53	16.86	81,896,704
04 Aug 11	16.70000 -0.39	17.00	16.69	17.00	78,213,600
03 Aug 11	17.09333 -0.13	17.35	17.00	17.25	64,366,200
02 Aug 11	17.22667 -0.31	17.52	17.22	17.41	45,718,800
01 Aug 11	17.54000 -0.03	17.66	17.36	17.60	32,064,000
29 Jul 11	17.57000 -0.09	17.72	17.56	17.59	39,579,600
28 Jul 11	17.66333 -0.09	17.85	17.66	17.77	26,725,800
27 Jul 11	17.75000 -0.11	17.92	17.72	17.81	36,600,300
26 Jul 11	17.86333 -0.13	18.03	17.84	18.01	32,794,200
25 Jul 11	17.99000 -0.18	18.13	17.98	18.01	24,532,800
22 Jul 11	18.17333 +0.02	18.24	18.08	18.19	20,407,500
21 Jul 11	18.15667 +0.19	18.23	17.97	18.00	31,831,800
20 Jul 11	17.96333 -0.03	17.99	17.87	17.97	26,573,700
19 Jul 11	17.99000 +0.22	18.01	17.78	17.80	25,756,200
18 Jul 11	17.77333 -0.10	17.85	17.73	17.80	24,658,200
15 Jul 11	17.87667 +0.00	17.99	17.82	17.91	30,550,500
14 Jul 11	17.87667 -0.13	17.90	17.79	17.84	46,566,300
13 Jul 11	18.00667 +0.03	18.09	17.95	18.02	30,460,200
12 Jul 11	17.98000 +0.02	18.14	17.92	17.95	28,457,100
11 Jul 11	17.95667 -0.07	18.03	17.90	17.94	22,645,200
08 Jul 11	18.02667 -0.14	18.11	17.92	18.08	27,399,900
07 Jul 11	18.16333 +0.26	18.27	18.06	18.19	38,460,900
06 Jul 11	17.90667 +0.11	17.98	17.81	17.81	24,234,600
05 Jul 11	17.79667 -0.04	17.85	17.67	17.78	27,637,500
01 Jul 11	17.83667 +0.12	17.88	17.67	17.73	28,439,400
30 Jun 11	17.71333 +0.17	17.72	17.52	17.55	29,952,900
29 Jun 11	17.54667 +0.04	17.60	17.48	17.54	26,600,400
28 Jun 11	17.51000 +0.08	17.51	17.38	17.48	8,434,146
27 Jun 11	17.43000 -0.04	17.59	17.42	17.46	8,215,215
24 Jun 11	17.47000 -0.29	17.81	17.45	17.73	62,301,300
23 Jun 11	17.76333 +0.09	17.90	17.56	17.79	54,463,200
22 Jun 11	17.67000 -0.09	17.76	17.61	17.70	31,747,500
21 Jun 11	17.76333 +0.08	17.76	17.58	17.70	32,673,000
20 Jun 11	17.68000 +0.07	17.83	17.57	17.57	45,594,300
17 Jun 11	17.60667 +0.00	17.76	17.61	17.69	61,692,900
16 Jun 11	17.61000 +0.17	17.66	17.40	17.49	35,231,100
15 Jun 11	17.44000 -0.20	17.55	17.26	17.55	45,972,000
14 Jun 11	17.63667 +0.10	17.75	17.59	17.62	26,392,200
13 Jun 11	17.54000 -0.03	17.75	17.53	17.64	37,635,300
10 Jun 11	17.57333 -0.30	17.95	17.56	17.89	43,756,200
09 Jun 11	17.87333 -0.02	18.08	17.87	17.91	34,022,400
08 Jun 11	17.89667 -0.05	17.97	17.81	17.87	34,981,800
07 Jun 11	17.94333 +0.02	18.10	17.92	17.98	29,724,900
06 Jun 11	17.92000 +0.03	18.06	17.83	17.95	33,726,900
03 Jun 11	17.88667 +0.04	17.95	17.68	17.72	39,862,200
02 Jun 11	17.85000 -0.25	18.07	17.72	18.07	44,354,700
01 Jun 11	18.10000 -0.31	18.39	18.08	18.33	33,544,800
31 May 11	18.40667 +0.17	18.41	18.27	18.29	26,703,300
27 May 11	18.23333 +0.03	18.36	18.21	18.25	15,946,500
26 May 11	18.20667 +0.02	18.23	18.06	18.18	17,315,100
25 May 11	18.18667 -0.07	18.23	18.07	18.21	30,593,400
24 May 11	18.26000 -0.15	18.44	18.20	18.41	36,721,800
23 May 11	18.40667 -0.02	18.50	18.33	18.33	22,018,200
20 May 11	18.43000 -0.06	18.56	18.39	18.52	26,396,700
19 May 11	18.49333 +0.10	18.53	18.35	18.41	23,075,400
18 May 11	18.39333 -0.12	18.51	18.32	18.50	34,248,300
17 May 11	18.51333 -0.17	18.76	18.41	18.52	43,771,500
16 May 11	18.68667 +0.11	18.82	18.49	18.54	42,520,500
13 May 11	18.57333 +0.00	18.68	18.45	18.59	26,857,500
12 May 11	18.57333 +0.18	18.61	18.30	18.41	26,850,000
11 May 11	18.39000 -0.12	18.54	18.35	18.37	28,266,600
10 May 11	18.51000 +0.14	18.53	18.37	18.38	26,265,300
09 May 11	18.36667 +0.03	18.45	18.23	18.32	19,639,500
06 May 11	18.34000 -0.02	18.52	18.29	18.43	24,127,800
05 May 11	18.35667 -0.10	18.53	18.30	18.38	33,390,300
04 May 11	18.45667 -0.03	18.60	18.40	18.44	24,491,400
03 May 11	18.48667 +0.14	18.59	18.32	18.36	33,367,800
02 May 11	18.34667 +0.02	18.36	18.22	18.36	24,530,100
29 Apr 11	18.32667 +0.10	18.39	18.11	18.14	29,445,600
28 Apr 11	18.23000 +0.09	18.27	18.09	18.10	29,473,800
27 Apr 11	18.14000 +0.17	18.20	17.96	17.96	29,148,300
26 Apr 11	17.97000 +0.18	18.08	17.76	17.80	35,973,600
25 Apr 11	17.79000 -0.07	17.89	17.74	17.87	17,441,400
21 Apr 11	17.86000 -0.04	17.98	17.81	17.94	17,559,900
20 Apr 11	17.89667 +0.11	17.98	17.88	17.92	22,202,400
19 Apr 11	17.78333 +0.01	17.82	17.70	17.75	18,443,400
18 Apr 11	17.77000 -0.08	17.88	17.64	17.69	28,522,200
15 Apr 11	17.85000 +0.02	17.90	17.77	17.85	26,143,800
14 Apr 11	17.83333 -0.04	17.91	17.74	17.83	22,244,400
13 Apr 11	17.87667 +0.04	17.99	17.83	17.91	25,788,900
12 Apr 11	17.84000 +0.23	17.92	17.56	17.56	40,248,900
11 Apr 11	17.60667 +0.09	17.64	17.47	17.51	22,400,100
08 Apr 11	17.51333 -0.15	17.72	17.42	17.67	29,199,900
07 Apr 11	17.66667 +0.01	17.75	17.58	17.62	36,501,300
06 Apr 11	17.66000 +0.08	17.74	17.56	17.56	25,095,300
05 Apr 11	17.58000 +0.03	17.73	17.56	17.57	26,605,200
04 Apr 11	17.55000 +0.17	17.61	17.35	17.44	27,660,300
01 Apr 11	17.37667 +0.03	17.45	17.31	17.42	23,879,700
31 Mar 11	17.35000 -0.10	17.44	17.30	17.38	32,699,100
30 Mar 11	17.45333 +0.03	17.58	17.36	17.51	25,660,200
29 Mar 11	17.42000 +0.02	17.46	17.35	17.35	26,129,100
28 Mar 11	17.39667 -0.05	17.50	17.34	17.44	25,064,100
25 Mar 11	17.45000 -0.08	17.56	17.43	17.52	22,837,800
24 Mar 11	17.53000 +0.32	17.65	17.26	17.28	45,207,900
23 Mar 11	17.21333 -0.12	17.29	17.13	17.28	40,587,000
22 Mar 11	17.33333 +0.03	17.38	17.26	17.32	25,284,000
21 Mar 11	17.30667 +0.13	17.33	17.23	17.24	26,150,100
18 Mar 11	17.17333 +0.05	17.30	17.08	17.21	35,415,600
17 Mar 11	17.12333 +0.00	17.29	17.01	17.25	32,648,100
16 Mar 11	17.12667 -0.23	17.29	16.99	17.17	49,214,400
15 Mar 11	17.35333 -0.09	17.45	17.13	17.26	41,569,800
14 Mar 11	17.44000 -0.09	17.51	17.35	17.45	30,649,200
11 Mar 11	17.53000 -0.02	17.65	17.38	17.55	43,617,900
10 Mar 11	17.55000 -0.01	17.96	17.42	17.45	54,933,900
09 Mar 11	17.55667 +0.08	17.61	17.41	17.42	34,149,000
08 Mar 11	17.48000 +0.14	17.51	17.34	17.37	35,746,500
07 Mar 11	17.34000 -0.02	17.43	17.25	17.42	39,093,600
04 Mar 11	17.35667 +0.02	17.50	17.24	17.47	47,178,000
03 Mar 11	17.33667 +0.01	17.42	17.23	17.40	37,542,000
02 Mar 11	17.32333 -0.03	17.46	17.24	17.42	33,432,600
01 Mar 11	17.35667 +0.03	17.53	17.32	17.39	52,932,000
28 Feb 11	17.32667 +0.08	17.48	17.23	17.25	53,704,500
25 Feb 11	17.25000 -0.11	17.39	17.17	17.36	60,968,400
24 Feb 11	17.36333 -0.31	17.72	17.29	17.71	70,616,096
23 Feb 11	17.67667 -0.21	17.87	17.63	17.82	60,355,800
22 Feb 11	17.89000 -0.57	18.00	17.65	17.94	86,089,800
18 Feb 11	18.46000 +0.21	18.52	18.17	18.23	59,923,800
17 Feb 11	18.25000 +0.07	18.30	18.12	18.17	25,617,000
16 Feb 11	18.18333 -0.13	18.40	18.14	18.30	46,191,300
15 Feb 11	18.31667 +0.05	18.35	18.17	18.26	33,992,100
14 Feb 11	18.26667 -0.30	18.44	18.22	18.42	48,821,700
11 Feb 11	18.56333 +0.03	18.63	18.44	18.51	28,747,500
10 Feb 11	18.53000 -0.38	18.72	18.43	18.72	47,286,000
09 Feb 11	18.91000 +0.12	18.91	18.70	18.75	25,743,900
08 Feb 11	18.79333 +0.10	18.82	18.65	18.70	26,458,200
07 Feb 11	18.69000 +0.01	18.75	18.61	18.69	20,162,100
04 Feb 11	18.67667 +0.04	18.70	18.56	18.68	21,318,000
03 Feb 11	18.64000 +0.02	18.68	18.46	18.64	33,850,800
02 Feb 11	18.62000 -0.16	18.73	18.55	18.72	42,115,800
01 Feb 11	18.77667 +0.09	18.86	18.64	18.79	38,554,800
31 Jan 11	18.69000 -0.21	18.85	18.57	18.82	47,065,500
28 Jan 11	18.90000 -0.29	19.30	18.83	19.23	43,794,600
27 Jan 11	19.19000 +0.08	19.26	19.01	19.15	30,519,600
26 Jan 11	19.10667 +0.02	19.25	19.00	19.13	39,633,600
25 Jan 11	19.08667 +0.40	19.10	18.60	18.71	61,443,300
24 Jan 11	18.68333 +0.11	18.68	18.43	18.46	33,222,600
21 Jan 11	18.57667 -0.09	18.75	18.46	18.72	38,876,400
20 Jan 11	18.66333 +0.32	18.76	18.37	18.37	58,837,500
19 Jan 11	18.34333 -0.04	18.38	18.24	18.35	29,685,000
18 Jan 11	18.38000 +0.11	18.47	18.25	18.37	31,602,600
14 Jan 11	18.27000 +0.01	18.33	18.14	18.24	27,856,800
13 Jan 11	18.26333 -0.02	18.45	18.23	18.23	38,596,800
12 Jan 11	18.28333 +0.19	18.44	18.11	18.17	40,659,900
11 Jan 11	18.09667 +0.19	18.17	17.91	17.98	36,070,200
10 Jan 11	17.91000 -0.12	18.04	17.85	17.88	31,437,900
07 Jan 11	18.02667 +0.04	18.05	17.92	17.96	23,905,800
06 Jan 11	17.98667 -0.15	18.13	17.93	18.10	46,756,500
05 Jan 11	18.13667 -0.12	18.36	18.11	18.25	42,646,800
04 Jan 11	18.25667 +0.07	18.29	18.09	18.20	36,463,200
03 Jan 11	18.18667 +0.21	18.27	18.05	18.08	42,894,900
31 Dec 10	17.97667 -0.05	18.08	17.93	17.99	21,281,700
30 Dec 10	18.02333 +0.00	18.06	17.95	18.00	18,911,400
29 Dec 10	18.02667 +0.11	18.09	17.86	17.86	22,886,100
28 Dec 10	17.91333 +0.06	17.98	17.84	17.88	20,367,300
27 Dec 10	17.85667 -0.01	17.91	17.74	17.85	17,628,600
23 Dec 10	17.86667 +0.10	17.90	17.71	17.72	27,185,100
22 Dec 10	17.77000 -0.11	17.88	17.72	17.86	34,376,400
21 Dec 10	17.88333 -0.04	17.95	17.88	17.92	24,875,700
20 Dec 10	17.92333 -0.21	18.19	17.87	18.19	40,846,800
17 Dec 10	18.13667 -0.07	18.25	18.13	18.23	64,686,600
16 Dec 10	18.21000 +0.13	18.21	18.00	18.03	37,005,900
15 Dec 10	18.07667 -0.07	18.11	18.01	18.08	31,650,600
14 Dec 10	18.15000 +0.08	18.19	18.01	18.03	32,238,600
13 Dec 10	18.07000 -0.02	18.13	18.00	18.10	33,975,600
10 Dec 10	18.09333 -0.02	18.13	18.05	18.10	36,149,700
09 Dec 10	18.11333 -0.05	18.26	18.11	18.24	32,198,400
08 Dec 10	18.16333 -0.20	18.32	18.15	18.29	37,439,100
07 Dec 10	18.36333 +0.20	18.45	18.18	18.18	47,679,900
06 Dec 10	18.16333 -0.04	18.31	18.16	18.29	25,898,700
03 Dec 10	18.20667 -0.04	18.25	18.10	18.21	30,290,700
02 Dec 10	18.25000 +0.02	18.30	18.13	18.24	47,324,700
01 Dec 10	18.23333 +0.20	18.28	18.13	18.14	53,648,700
30 Nov 10	18.03000 +0.08	18.14	17.87	17.92	52,670,700
29 Nov 10	17.95000 +0.04	17.97	17.81	17.88	32,362,800
26 Nov 10	17.91333 -0.09	17.98	17.86	17.90	12,465,000
24 Nov 10	18.00333 +0.11	18.06	17.91	17.91	30,937,200
23 Nov 10	17.89000 -0.24	18.09	17.85	18.07	41,554,200
22 Nov 10	18.12667 +0.00	18.20	17.97	18.07	28,505,400
19 Nov 10	18.13000 +0.14	18.15	17.98	18.03	30,922,500
18 Nov 10	17.99333 +0.07	18.22	17.97	18.05	34,761,900
17 Nov 10	17.92333 -0.16	18.15	17.85	18.12	43,514,100
16 Nov 10	18.08667 +0.10	18.45	18.08	18.19	70,665,600
15 Nov 10	17.98333 -0.06	18.12	17.96	18.06	34,378,500
12 Nov 10	18.04333 -0.07	18.11	17.95	18.03	32,033,400
11 Nov 10	18.11333 -0.06	18.17	17.99	18.17	37,698,300
10 Nov 10	18.17000 -0.18	18.25	18.03	18.25	33,710,700
09 Nov 10	18.35000 +0.05	18.40	18.28	18.36	30,141,300
08 Nov 10	18.30333 -0.10	18.36	18.17	18.30	29,823,300
05 Nov 10	18.40000 -0.05	18.57	18.30	18.48	30,784,200
04 Nov 10	18.45333 +0.15	18.50	18.32	18.33	39,740,400
03 Nov 10	18.30333 +0.04	18.32	18.07	18.26	27,567,600
02 Nov 10	18.26333 +0.16	18.33	18.16	18.18	26,547,600
01 Nov 10	18.10333 +0.05	18.17	18.01	18.02	24,622,500
29 Oct 10	18.05667 +0.03	18.20	17.87	18.01	24,098,700
28 Oct 10	18.02667 +0.07	18.08	17.86	18.06	24,550,800
27 Oct 10	17.95667 -0.23	18.21	17.85	18.08	39,060,900
26 Oct 10	18.18667 +0.20	18.24	17.94	17.95	30,880,800
25 Oct 10	17.98333 -0.04	18.13	17.97	18.06	23,889,300
22 Oct 10	18.02000 +0.01	18.03	17.95	17.99	17,386,500
21 Oct 10	18.01000 +0.19	18.11	17.86	17.90	28,806,600
20 Oct 10	17.82333 +0.05	17.95	17.75	17.76	29,226,900
19 Oct 10	17.77333 -0.15	17.92	17.71	17.82	30,675,000
18 Oct 10	17.92000 +0.14	17.97	17.75	17.75	27,689,700
15 Oct 10	17.78333 +0.03	17.86	17.67	17.79	37,677,000
14 Oct 10	17.75000 -0.19	17.96	17.64	17.96	46,640,700
13 Oct 10	17.94000 -0.03	18.17	17.91	18.06	40,840,800
12 Oct 10	17.97333 -0.23	18.15	17.92	18.15	45,104,400
11 Oct 10	18.20333 +0.07	18.25	18.14	18.17	21,111,900
08 Oct 10	18.13667 +0.02	18.20	18.01	18.12	26,380,800
07 Oct 10	18.12000 -0.07	18.27	18.01	18.22	23,309,400
06 Oct 10	18.18667 +0.19	18.21	17.97	17.97	31,241,400
05 Oct 10	18.00000 +0.14	18.08	17.94	17.98	30,648,000
04 Oct 10	17.85667 +0.07	17.90	17.71	17.78	21,427,500
01 Oct 10	17.78667 -0.05	17.87	17.73	17.87	24,688,200
30 Sep 10	17.84000 +0.06	18.00	17.71	17.84	32,703,000
29 Sep 10	17.78333 -0.16	17.94	17.70	17.93	29,592,300
28 Sep 10	17.94000 +0.11	18.00	17.68	17.84	33,441,900
27 Sep 10	17.82667 -0.20	18.00	17.82	17.97	25,986,600
24 Sep 10	18.02667 +0.14	18.13	17.95	17.98	29,305,200
23 Sep 10	17.88333 -0.06	17.97	17.84	17.91	21,873,600
22 Sep 10	17.94000 +0.08	18.00	17.82	17.84	29,730,000
21 Sep 10	17.85667 +0.01	17.99	17.77	17.84	28,275,300
20 Sep 10	17.84667 +0.18	17.89	17.70	17.70	27,780,300
17 Sep 10	17.67000 -0.05	17.78	17.63	17.72	62,399,400
16 Sep 10	17.71667 +0.10	17.76	17.52	17.55	32,228,100
15 Sep 10	17.62000 +0.07	17.70	17.47	17.49	30,594,300
14 Sep 10	17.55333 +0.15	17.68	17.38	17.39	33,604,200
13 Sep 10	17.40333 +0.08	17.49	17.34	17.42	23,604,000
10 Sep 10	17.32333 +0.02	17.36	17.24	17.30	24,481,200
09 Sep 10	17.30333 +0.03	17.37	17.28	17.35	21,869,100
08 Sep 10	17.27667 -0.01	17.33	17.17	17.30	26,880,000
07 Sep 10	17.28667 -0.06	17.52	17.28	17.36	31,751,400
03 Sep 10	17.34667 +0.09	17.36	17.18	17.29	28,839,300
02 Sep 10	17.25333 +0.19	17.27	17.04	17.04	33,618,300
01 Sep 10	17.06667 +0.35	17.14	16.82	16.83	40,294,500
31 Aug 10	16.71333 -0.14	17.03	16.71	16.84	76,078,200
30 Aug 10	16.85000 -0.15	17.08	16.84	17.01	25,507,500
27 Aug 10	17.00000 +0.01	17.08	16.91	17.01	35,805,000
26 Aug 10	16.99000 -0.19	17.21	16.92	17.21	35,696,100
25 Aug 10	17.18333 +0.08	17.26	17.03	17.08	44,527,200
24 Aug 10	17.10000 +0.05	17.24	16.87	16.89	50,102,400
23 Aug 10	17.04667 +0.31	17.17	16.80	16.86	43,973,400
20 Aug 10	16.74000 +0.05	16.82	16.68	16.72	35,105,100
19 Aug 10	16.68667 -0.27	16.99	16.67	16.90	46,902,300
18 Aug 10	16.95333 -0.05	17.11	16.87	17.00	47,235,000
17 Aug 10	17.00667 +0.20	17.21	16.89	16.93	48,946,500
16 Aug 10	16.80333 +0.00	16.86	16.69	16.72	28,946,100
13 Aug 10	16.80000 -0.01	16.91	16.67	16.78	30,285,900
12 Aug 10	16.81000 -0.20	16.93	16.67	16.85	38,390,700
11 Aug 10	17.00667 -0.40	17.21	16.99	17.21	33,918,900
10 Aug 10	17.40667 +0.05	17.49	17.23	17.30	26,537,400
09 Aug 10	17.35333 +0.09	17.45	17.27	17.28	24,796,200
06 Aug 10	17.26333 +0.06	17.26	17.04	17.14	24,810,900
05 Aug 10	17.20667 +0.01	17.22	17.07	17.21	22,317,000
04 Aug 10	17.20000 +0.10	17.24	17.00	17.01	24,206,700
03 Aug 10	17.09667 -0.04	17.22	17.01	17.08	32,005,800
02 Aug 10	17.13667 +0.07	17.23	16.98	17.18	41,583,000
30 Jul 10	17.06333 +0.04	17.08	16.83	16.87	40,654,200
29 Jul 10	17.02000 -0.02	17.26	16.93	17.08	28,891,500
28 Jul 10	17.04333 +0.06	17.13	16.93	16.93	27,985,500
27 Jul 10	16.98667 -0.06	17.10	16.89	16.93	36,885,600
26 Jul 10	17.04333 -0.18	17.22	16.97	17.22	42,336,300
23 Jul 10	17.22333 +0.27	17.27	16.97	16.97	39,139,200
22 Jul 10	16.95333 +0.17	17.03	16.84	16.85	35,952,600
21 Jul 10	16.78333 -0.18	17.00	16.70	17.00	36,933,300
20 Jul 10	16.96000 +0.45	17.01	16.42	16.42	48,851,700
19 Jul 10	16.50667 -0.05	16.60	16.36	16.57	35,688,000
16 Jul 10	16.55667 -0.25	16.78	16.51	16.72	47,766,600
15 Jul 10	16.80333 +0.02	16.81	16.64	16.78	36,766,800
14 Jul 10	16.78333 -0.06	16.79	16.68	16.68	32,124,900
13 Jul 10	16.84667 +0.14	16.90	16.70	16.78	39,659,400
12 Jul 10	16.70667 +0.23	16.78	16.56	16.59	40,322,700
09 Jul 10	16.47667 +0.08	16.52	16.38	16.42	34,821,600
08 Jul 10	16.39333 +0.09	16.44	16.26	16.44	37,950,000
07 Jul 10	16.30667 +0.12	16.32	16.05	16.22	48,528,600
06 Jul 10	16.19000 +0.19	16.48	16.09	16.45	54,676,800
02 Jul 10	16.00000 -0.11	16.15	15.95	16.15	40,743,900
01 Jul 10	16.11333 +0.09	16.14	15.92	16.03	54,343,200
30 Jun 10	16.02333 -0.28	16.32	16.00	16.32	55,166,400
29 Jun 10	16.30000 -0.22	16.42	16.14	16.39	61,052,400
28 Jun 10	16.52333 +0.26	16.59	16.34	16.35	44,091,600
25 Jun 10	16.26667 -0.41	16.73	16.27	16.65	135,999,600
24 Jun 10	16.67667 -0.26	16.94	16.65	16.91	44,457,600
23 Jun 10	16.93667 +0.04	17.01	16.80	16.92	47,837,700
22 Jun 10	16.89333 -0.11	17.16	16.87	17.02	40,974,600
21 Jun 10	17.00667 -0.18	17.29	16.90	17.24	43,965,600
18 Jun 10	17.18333 +0.05	17.30	17.14	17.14	76,277,400
17 Jun 10	17.13667 +0.14	17.16	16.99	17.02	38,001,900
16 Jun 10	16.99333 -0.22	17.19	16.97	17.17	47,702,100
15 Jun 10	17.21333 +0.13	17.22	17.02	17.07	42,932,400
14 Jun 10	17.08000 +0.13	17.15	16.96	17.04	41,700,300
11 Jun 10	16.95333 -0.12	17.09	16.85	16.99	42,082,200
10 Jun 10	17.07333 +0.08	17.23	17.02	17.07	47,551,500
09 Jun 10	16.99667 +0.07	17.12	16.86	16.99	49,592,700
08 Jun 10	16.92667 +0.01	16.99	16.84	16.93	60,946,500
07 Jun 10	16.91333 +0.11	17.12	16.77	16.82	58,501,800
04 Jun 10	16.80000 -0.44	17.23	16.74	17.14	72,125,696
03 Jun 10	17.24000 +0.00	17.36	17.16	17.24	31,527,300
02 Jun 10	17.24000 +0.27	17.25	17.01	17.08	40,997,400
01 Jun 10	16.97333 +0.12	17.17	16.84	16.93	48,160,800
28 May 10	16.85333 -0.05	16.98	16.83	16.92	42,058,500
27 May 10	16.90000 +0.23	16.91	16.77	16.84	41,941,200
26 May 10	16.67333 -0.09	16.87	16.67	16.79	57,234,300
25 May 10	16.76000 -0.24	16.83	16.67	16.75	72,187,200
24 May 10	17.00000 -0.12	17.18	16.97	17.01	40,673,400
21 May 10	17.12333 +0.02	17.12	16.84	16.91	73,645,800
20 May 10	17.10000 -0.58	17.65	17.10	17.46	81,768,000
19 May 10	17.68000 -0.22	17.92	17.60	17.84	61,256,100
18 May 10	17.90167 +0.33	18.15	17.73	17.77	96,683,104
17 May 10	17.57667 +0.20	17.64	17.35	17.47	50,836,200
14 May 10	17.37333 -0.09	17.57	17.34	17.47	55,944,900
13 May 10	17.46667 -0.03	17.66	17.45	17.54	37,374,000
12 May 10	17.49333 +0.01	17.52	17.38	17.50	40,830,300
11 May 10	17.48667 -0.04	17.59	17.39	17.45	58,869,900
10 May 10	17.52667 +0.06	17.75	17.28	17.69	81,270,896
07 May 10	17.46667 -0.28	17.87	17.27	17.68	86,835,296
06 May 10	17.74333 -0.51	18.26	17.18	18.12	72,202,496
05 May 10	18.25667 +0.25	18.32	17.94	18.04	49,829,700
04 May 10	18.00667 +0.09	18.19	17.85	17.86	56,012,700
03 May 10	17.91333 +0.03	17.98	17.82	17.96	36,903,000
30 Apr 10	17.88000 -0.02	18.05	17.88	17.94	48,838,200
29 Apr 10	17.90000 +0.03	18.08	17.85	17.89	39,960,000
28 Apr 10	17.87000 -0.14	18.03	17.84	17.97	44,712,600
27 Apr 10	18.01333 +0.00	18.14	17.84	17.87	57,523,800
26 Apr 10	18.01333 -0.16	18.23	18.00	18.18	44,253,000
23 Apr 10	18.17667 +0.01	18.20	17.97	18.16	49,787,400
22 Apr 10	18.16333 +0.01	18.22	18.05	18.12	11,988,300
21 Apr 10	18.15667 -0.02	18.19	18.06	18.17	14,482,200
20 Apr 10	18.17333 +0.04	18.27	18.13	18.16	27,276,900
19 Apr 10	18.13000 +0.09	18.16	18.00	18.00	33,946,800
16 Apr 10	18.03667 -0.01	18.20	17.95	18.04	57,696,000
15 Apr 10	18.04333 -0.17	18.12	17.97	18.05	52,977,900
14 Apr 10	18.21333 -0.03	18.30	18.11	18.21	44,060,700
13 Apr 10	18.24000 -0.10	18.40	18.22	18.30	38,553,300
12 Apr 10	18.34000 -0.02	18.37	18.19	18.34	35,862,900
09 Apr 10	18.35667 -0.10	18.46	18.21	18.46	37,605,300
08 Apr 10	18.46000 +0.03	18.57	18.39	18.43	33,419,100
07 Apr 10	18.42667 -0.08	18.63	18.38	18.50	38,805,600
06 Apr 10	18.51000 +0.01	18.54	18.43	18.48	28,701,600
05 Apr 10	18.49667 +0.00	18.58	18.41	18.57	32,246,400
01 Apr 10	18.49667 -0.04	18.62	18.39	18.58	35,364,300
31 Mar 10	18.53333 -0.10	18.64	18.50	18.60	29,900,700
30 Mar 10	18.63667 +0.06	18.68	18.55	18.59	20,823,900
29 Mar 10	18.58000 +0.08	18.58	18.48	18.50	29,329,500
26 Mar 10	18.50333 -0.03	18.65	18.49	18.54	29,841,900
25 Mar 10	18.53667 +0.01	18.66	18.53	18.54	29,379,300
24 Mar 10	18.52667 -0.10	18.67	18.48	18.58	26,096,700
23 Mar 10	18.63000 +0.09	18.67	18.54	18.54	28,107,900
22 Mar 10	18.54000 +0.09	18.68	18.38	18.44	29,622,300
19 Mar 10	18.44667 -0.20	18.76	18.38	18.68	51,552,300
18 Mar 10	18.64667 +0.01	18.65	18.51	18.63	28,416,600
17 Mar 10	18.64000 -0.02	18.71	18.55	18.68	37,485,600
16 Mar 10	18.66333 +0.19	18.76	18.53	18.63	55,359,000
15 Mar 10	18.47333 +0.51	18.51	18.12	18.13	73,121,696
12 Mar 10	17.96667 -0.02	18.08	17.93	18.05	31,433,700
11 Mar 10	17.99000 +0.11	18.00	17.84	17.88	32,021,700
10 Mar 10	17.87667 -0.14	18.01	17.84	17.89	38,091,000
09 Mar 10	18.02000 -0.03	18.17	17.97	18.04	37,753,800
08 Mar 10	18.05000 +0.00	18.09	17.98	18.00	22,670,100
05 Mar 10	18.04667 +0.06	18.06	17.83	17.99	34,125,300
04 Mar 10	17.98667 +0.10	18.03	17.92	18.01	33,635,400
03 Mar 10	17.88667 +0.02	17.92	17.72	17.78	34,893,600
02 Mar 10	17.86333 -0.10	17.96	17.82	17.94	42,245,100
01 Mar 10	17.96667 -0.06	18.04	17.85	18.01	36,386,100
26 Feb 10	18.02333 -0.03	18.08	17.83	18.07	47,858,700
25 Feb 10	18.05000 +0.08	18.09	17.75	17.82	40,530,300
24 Feb 10	17.97333 +0.10	17.98	17.83	17.91	31,872,600
23 Feb 10	17.87333 -0.07	18.03	17.82	17.92	42,414,000
22 Feb 10	17.94333 +0.11	17.97	17.78	17.84	36,291,600
19 Feb 10	17.83000 +0.01	17.86	17.69	17.73	45,271,200
18 Feb 10	17.82333 -0.20	17.83	17.64	17.73	88,372,496
17 Feb 10	18.02000 +0.17	18.08	17.88	17.90	46,602,600
16 Feb 10	17.85333 +0.22	17.91	17.63	17.75	47,313,600
12 Feb 10	17.63333 -0.06	17.70	17.55	17.70	51,115,200
11 Feb 10	17.69333 -0.05	17.82	17.64	17.71	34,738,800
10 Feb 10	17.74667 +0.00	17.83	17.65	17.76	28,225,200
09 Feb 10	17.75000 +0.11	17.87	17.61	17.74	32,475,000
08 Feb 10	17.64333 -0.17	17.85	17.64	17.79	31,517,700
05 Feb 10	17.81667 +0.16	17.84	17.59	17.59	46,637,400
04 Feb 10	17.65667 -0.43	18.10	17.65	17.96	63,089,700
03 Feb 10	18.09000 +0.26	18.17	17.88	17.91	53,966,700
02 Feb 10	17.83000 +0.00	17.91	17.78	17.86	34,163,700
01 Feb 10	17.82667 +0.02	17.93	17.77	17.87	33,058,500
29 Jan 10	17.81000 +0.27	18.05	17.80	17.89	72,842,400
28 Jan 10	17.53667 -0.26	17.82	17.50	17.79	50,880,300
27 Jan 10	17.80000 -0.07	17.92	17.70	17.84	39,576,300
26 Jan 10	17.87000 +0.24	17.95	17.58	17.61	46,752,000
25 Jan 10	17.62667 -0.02	17.74	17.59	17.71	36,009,900
22 Jan 10	17.64667 +0.01	17.82	17.56	17.65	58,247,700
21 Jan 10	17.64000 -0.31	18.02	17.61	18.02	48,086,100
20 Jan 10	17.95333 -0.06	17.98	17.74	17.97	39,925,800
19 Jan 10	18.01000 +0.12	18.09	17.83	17.97	43,855,500
15 Jan 10	17.89333 -0.18	18.18	17.87	18.11	57,262,500
14 Jan 10	18.07000 -0.27	18.28	18.05	18.24	41,316,000
13 Jan 10	18.33667 +0.09	18.40	18.14	18.26	39,872,100
12 Jan 10	18.24333 +0.17	18.25	17.95	18.00	45,351,000
11 Jan 10	18.07000 +0.29	18.15	17.70	17.78	41,963,100
08 Jan 10	17.77667 -0.09	17.84	17.67	17.81	34,089,600
07 Jan 10	17.86667 +0.01	17.92	17.75	17.91	31,988,100
06 Jan 10	17.85667 -0.04	17.94	17.81	17.83	37,551,600
05 Jan 10	17.89667 -0.18	18.06	17.86	18.03	46,945,200
04 Jan 10	18.07667 +0.26	18.22	17.89	17.91	62,259,300
31 Dec 09	17.81667 -0.28	18.12	17.81	18.08	29,294,400
30 Dec 09	18.10000 +0.06	18.12	17.96	17.98	20,391,000
29 Dec 09	18.03667 +0.04	18.07	17.97	17.99	21,792,600
28 Dec 09	17.99333 +0.00	18.00	17.87	17.93	22,275,900

Walmart Inc

Date	Close $	High $	Low $	Open $	Vol
20 Oct 26	117.85000 -0.85	120.50	117.47	120.40	21,741,968
19 Oct 26	118.70000 -0.11	119.28	118.05	118.41	16,184,913
16 Oct 26	118.81000 +0.94	119.48	118.07	118.07	20,529,088
15 Oct 26	117.87000 +1.71	121.38	117.75	120.00	31,927,406
14 Oct 26	116.16000 +3.88	116.24	113.38	113.74	25,700,276
13 Oct 26	112.28000 -0.80	114.82	112.21	114.21	17,210,962
12 Oct 26	113.08000 +1.73	113.14	111.31	111.50	13,683,082
09 Oct 26	111.35000 +0.79	111.51	109.93	110.00	11,817,155
08 Oct 26	110.56000 +2.40	111.13	108.44	108.60	23,606,600
07 Oct 26	108.16000 +0.96	108.80	107.40	107.54	15,921,980
06 Oct 26	107.20000 +2.13	107.55	104.50	104.50	21,654,298
05 Oct 26	105.07000 +0.81	105.10	103.39	103.84	16,222,832
02 Oct 26	104.26000 +0.00	105.14	103.81	104.94	22,921,524
01 Oct 26	104.26000 +0.34	105.10	103.58	104.38	19,640,014
30 Sep 26	103.92000 -2.88	107.03	103.92	106.97	27,631,228
29 Sep 26	106.80000 -1.93	107.90	105.35	107.75	24,663,864
28 Sep 26	108.73000 +0.75	109.42	107.27	107.90	16,770,727
25 Sep 26	107.98000 +0.39	108.15	106.44	107.08	19,618,276
24 Sep 26	107.59000 -2.94	111.17	107.51	111.17	26,173,956
23 Sep 26	110.53000 +0.41	111.23	109.49	110.21	22,770,768
22 Sep 26	110.12000 +2.68	110.19	107.61	108.12	19,372,764
21 Sep 26	107.44000 +0.71	107.76	106.08	106.16	22,569,756
18 Sep 26	106.73000 -0.06	107.71	106.17	106.24	43,751,504
17 Sep 26	106.79000 -0.71	107.80	106.15	107.80	19,123,544
16 Sep 26	107.50000 -0.59	108.68	107.45	108.32	15,095,335
15 Sep 26	108.09000 -0.99	109.24	107.86	108.61	18,975,916
14 Sep 26	109.08000 +1.93	109.74	108.00	108.08	22,971,740
11 Sep 26	107.15000 +1.42	107.21	105.71	106.20	16,648,681
10 Sep 26	105.73000 -0.10	107.15	105.59	106.17	16,386,238
09 Sep 26	105.83000 -0.22	106.14	105.16	105.69	15,323,621
08 Sep 26	106.05000 -1.09	106.90	105.66	106.78	22,664,816
04 Sep 26	107.14000 -1.28	109.23	106.93	108.20	20,540,472
03 Sep 26	108.42000 +2.33	109.35	106.02	106.42	25,541,208
02 Sep 26	106.09000 +0.17	106.78	105.46	105.97	25,181,796
01 Sep 26	105.92000 +1.05	106.64	104.66	105.11	22,074,574
31 Aug 26	104.87000 +1.78	104.99	102.84	103.08	34,188,732
28 Aug 26	103.09000 +0.46	103.39	102.50	103.09	19,420,840
27 Aug 26	102.63000 -1.71	103.75	102.27	103.61	29,816,560
26 Aug 26	104.34000 -1.04	106.09	104.07	105.51	28,031,572
25 Aug 26	105.38000 -1.11	106.07	104.40	105.58	26,478,914
24 Aug 26	106.49000 +2.79	106.60	104.00	104.14	33,483,488
21 Aug 26	103.70000 -0.14	104.28	102.15	103.68	44,292,392
20 Aug 26	103.84000 -10.46	107.00	102.85	106.38	83,245,792
19 Aug 26	114.30000 -0.90	116.87	113.99	115.19	34,017,768
18 Aug 26	115.20000 +0.87	116.31	114.48	116.30	20,632,472
17 Aug 26	114.33000 -0.94	115.18	113.92	114.33	18,099,138
14 Aug 26	115.27000 -0.45	116.45	114.64	115.65	14,077,894
13 Aug 26	115.72000 -0.29	116.32	114.81	116.17	16,793,352
12 Aug 26	116.01000 +2.75	116.04	112.28	112.36	21,965,946
11 Aug 26	113.26000 +0.60	113.34	112.19	112.44	16,851,164
10 Aug 26	112.66000 +0.81	112.70	110.76	111.07	18,985,634
07 Aug 26	111.85000 -0.22	112.29	110.50	110.61	18,725,040
06 Aug 26	112.07000 -0.27	114.56	111.04	114.07	21,527,498
05 Aug 26	112.34000 +0.79	113.15	111.36	112.45	19,494,128
04 Aug 26	111.55000 +0.84	111.68	108.56	109.00	29,264,116
03 Aug 26	110.71000 -0.49	113.29	110.15	113.10	23,794,528
31 Jul 26	111.20000 +0.10	111.91	109.89	110.52	22,647,204
30 Jul 26	111.10000 -3.12	113.03	110.43	111.61	28,254,712
29 Jul 26	114.22000 +1.12	114.69	112.45	113.23	23,268,960
28 Jul 26	113.10000 +1.36	116.03	112.83	113.96	24,815,724
27 Jul 26	111.74000 +2.27	112.51	109.89	109.92	18,954,126
24 Jul 26	109.47000 +1.07	109.60	108.01	108.12	18,178,320
23 Jul 26	108.40000 -0.93	108.56	106.79	107.50	21,487,928
22 Jul 26	109.33000 -1.06	110.00	108.72	109.53	23,450,594
21 Jul 26	110.39000 -1.81	111.80	109.89	111.51	22,335,644
20 Jul 26	112.20000 -2.04	114.40	112.14	113.96	17,712,236
17 Jul 26	114.24000 -0.71	118.09	113.60	116.96	28,159,760
16 Jul 26	114.95000 +2.42	115.58	113.56	113.76	20,538,352
15 Jul 26	112.53000 -1.17	114.73	112.07	113.25	16,329,553
14 Jul 26	113.70000 -1.08	115.88	113.50	115.08	14,637,790
13 Jul 26	114.78000 +0.88	115.54	114.01	114.72	16,965,908
10 Jul 26	113.90000 +1.69	114.16	111.93	111.95	12,298,597
09 Jul 26	112.21000 -0.89	112.76	111.04	111.24	19,309,976
08 Jul 26	113.10000 +1.56	113.86	111.81	113.15	18,317,974
07 Jul 26	111.54000 +0.89	113.50	111.30	112.97	19,351,206
06 Jul 26	110.65000 -1.19	112.37	109.37	111.40	28,824,400
02 Jul 26	111.84000 +3.02	112.45	109.16	109.33	28,211,888
01 Jul 26	108.82000 -4.44	110.71	107.25	110.13	40,233,984
30 Jun 26	113.26000 -1.34	114.61	112.93	113.97	22,301,034
29 Jun 26	114.60000 -1.09	116.80	114.20	116.47	20,208,944
26 Jun 26	115.69000 -0.09	117.88	115.09	117.29	35,856,104
25 Jun 26	115.78000 -3.22	118.58	115.38	117.47	20,123,568
24 Jun 26	119.00000 -0.42	120.40	118.93	119.56	20,111,548
23 Jun 26	119.42000 +2.24	120.25	116.34	119.71	23,392,612
22 Jun 26	117.18000 +0.00	118.40	116.94	116.96	16,976,060
18 Jun 26	117.18000 -0.95	118.48	116.79	118.20	36,015,896
17 Jun 26	118.13000 -2.90	121.01	117.45	119.58	21,645,500
16 Jun 26	121.03000 +0.21	122.94	119.88	121.14	23,041,784
15 Jun 26	120.82000 -0.22	121.49	118.58	119.74	20,722,462
12 Jun 26	121.04000 +0.54	121.61	119.53	120.59	14,770,841
11 Jun 26	120.50000 -0.09	121.86	119.46	120.57	22,172,320
10 Jun 26	120.59000 +1.71	120.82	117.53	119.71	22,270,624
09 Jun 26	118.88000 -0.95	120.50	118.00	120.38	23,555,376
08 Jun 26	119.83000 +0.95	120.18	118.15	118.25	19,347,784
05 Jun 26	118.88000 +1.14	120.89	118.10	118.35	36,428,392
04 Jun 26	117.74000 +0.85	119.94	117.29	119.89	22,426,004
03 Jun 26	116.89000 +3.83	117.29	112.96	113.10	29,882,328
02 Jun 26	113.06000 -1.54	114.57	112.73	113.87	24,935,374
01 Jun 26	114.60000 -1.15	115.98	113.56	114.72	25,463,474
29 May 26	115.75000 -3.15	119.08	114.71	118.11	42,001,660
28 May 26	118.90000 +0.36	119.17	117.33	118.96	21,435,196
27 May 26	118.54000 -0.03	119.43	118.04	118.33	22,009,460
26 May 26	118.57000 -1.70	121.05	117.92	120.68	28,645,106
22 May 26	120.27000 -1.07	121.95	118.91	121.34	30,260,760
21 May 26	121.34000 -9.51	125.80	120.39	124.41	52,534,724
20 May 26	130.85001 -3.35	133.65	130.33	132.90	28,130,830
19 May 26	134.20000 +0.86	135.15	132.06	132.94	16,935,712
18 May 26	133.34000 +1.89	133.47	131.13	131.52	17,085,352
15 May 26	131.45000 -1.01	133.95	130.79	133.69	24,808,300
14 May 26	132.46001 +0.99	132.78	130.86	131.35	13,720,462
13 May 26	131.47000 +1.12	132.53	128.77	129.19	13,455,040
12 May 26	130.35001 +2.76	131.12	127.72	128.07	17,799,512
11 May 26	127.59000 -2.84	130.60	126.38	130.18	18,342,100
08 May 26	130.42999 +0.23	131.41	130.25	130.32	14,932,833
07 May 26	130.20000 +0.12	130.60	128.66	129.90	14,890,451
06 May 26	130.08000 -0.71	131.15	129.53	130.86	16,288,162
05 May 26	130.78999 +0.46	131.73	130.30	130.51	10,524,457
04 May 26	130.33000 -1.27	131.75	129.68	130.41	10,288,429
01 May 26	131.60001 -0.33	133.37	130.98	131.91	10,465,064
30 Apr 26	131.92999 +3.92	132.43	127.95	128.02	19,779,264
29 Apr 26	128.00999 +0.42	128.08	125.91	126.68	16,462,997
28 Apr 26	127.59000 +0.00	129.77	126.78	129.34	16,311,188
27 Apr 26	127.59000 -2.33	129.81	127.39	129.62	17,010,552
24 Apr 26	129.92000 -2.11	132.12	129.28	131.94	15,935,890
23 Apr 26	132.03000 +2.05	132.46	130.49	130.57	16,317,787
22 Apr 26	129.98000 +0.38	130.45	128.84	130.00	17,612,810
21 Apr 26	129.60001 +1.68	129.77	127.48	127.83	17,312,386
20 Apr 26	127.92000 +0.42	129.47	127.32	127.87	18,933,584
17 Apr 26	127.50000 +2.68	127.57	123.37	124.57	24,690,860
16 Apr 26	124.82000 +0.06	125.94	123.96	124.33	18,266,978
15 Apr 26	124.76000 -0.29	125.07	123.18	124.63	17,001,400
14 Apr 26	125.05000 +0.48	125.20	122.54	123.15	15,295,275
13 Apr 26	124.57000 -2.20	126.30	123.95	126.29	14,468,651
10 Apr 26	126.77000 -2.36	128.93	126.22	128.71	13,893,956
09 Apr 26	129.13000 +1.87	129.69	126.82	127.08	13,818,837
08 Apr 26	127.26000 +4.77	127.30	121.33	122.28	20,151,968
07 Apr 26	122.49000 -4.30	126.36	121.79	126.19	15,833,114
06 Apr 26	126.79000 +1.00	126.98	125.37	125.81	10,839,792
02 Apr 26	125.79000 +1.05	125.90	124.15	125.15	11,869,064
01 Apr 26	124.74000 +0.46	125.23	123.13	123.80	17,039,652
31 Mar 26	124.28000 +0.78	125.00	122.84	123.43	21,162,320
30 Mar 26	123.50000 +0.61	125.26	123.14	123.71	20,221,324
27 Mar 26	122.89000 +0.71	124.27	121.82	122.03	16,516,464
26 Mar 26	122.18000 -0.88	123.80	121.79	123.61	16,389,323
25 Mar 26	123.06000 +1.01	123.49	121.78	122.81	16,590,757
24 Mar 26	122.05000 +1.33	124.11	120.49	120.63	17,213,852
23 Mar 26	120.72000 +1.70	121.13	119.04	120.48	22,103,176
20 Mar 26	119.02000 -2.07	121.30	118.02	120.63	57,341,008
19 Mar 26	121.09000 -0.89	122.75	119.27	122.40	17,807,292
18 Mar 26	121.98000 -3.10	124.61	121.83	124.33	19,682,882
17 Mar 26	125.08000 -0.91	127.19	124.86	126.65	19,848,356
16 Mar 26	125.99000 -0.53	126.98	124.83	126.76	20,463,184
13 Mar 26	126.52000 +1.19	126.68	124.97	125.39	15,129,439
12 Mar 26	125.33000 +1.84	125.39	122.28	122.29	21,693,564
11 Mar 26	123.49000 -1.63	125.49	123.05	125.31	18,176,460
10 Mar 26	125.12000 +0.78	126.10	123.35	124.21	18,754,420
09 Mar 26	124.34000 +0.54	124.50	122.50	123.69	19,247,502
06 Mar 26	123.80000 +0.49	124.18	121.62	122.50	21,553,048
05 Mar 26	123.31000 -4.50	125.68	121.65	125.38	28,541,558
04 Mar 26	127.81000 -0.10	128.17	126.24	127.11	16,396,675
03 Mar 26	127.91000 +0.81	128.37	125.67	126.52	16,427,237
02 Mar 26	127.10000 -0.85	128.75	127.05	127.46	17,033,188
27 Feb 26	127.95000 +3.53	128.60	125.14	125.51	29,160,688
26 Feb 26	124.42000 -1.33	127.33	123.94	125.98	18,569,630
25 Feb 26	125.75000 -1.00	127.40	125.42	126.61	17,274,886
24 Feb 26	126.75000 +0.94	128.04	124.91	125.90	19,900,020
23 Feb 26	125.81000 +2.82	126.80	122.96	123.52	25,266,734
20 Feb 26	122.99000 -1.88	123.48	121.05	123.00	34,912,068
19 Feb 26	124.87000 -1.75	130.10	124.40	128.50	42,881,428
18 Feb 26	126.62000 -2.23	128.87	125.77	128.13	36,293,388
17 Feb 26	128.85001 -5.04	134.69	128.16	133.11	34,602,272
13 Feb 26	133.89000 +0.25	134.65	131.75	132.70	24,131,180
12 Feb 26	133.64000 +4.87	134.49	129.31	129.38	33,334,656
11 Feb 26	128.77000 +2.07	129.74	126.63	126.68	19,221,060
10 Feb 26	126.70000 -2.32	129.34	126.39	128.94	19,772,242
09 Feb 26	129.02000 -2.16	131.79	128.09	131.42	26,334,558
06 Feb 26	131.17999 +4.24	131.70	127.05	127.29	25,731,248
05 Feb 26	126.94000 -1.06	129.60	126.56	128.58	30,396,360
04 Feb 26	128.00000 +0.29	129.41	127.09	128.13	27,436,810
03 Feb 26	127.71000 +3.65	128.16	123.65	123.65	31,947,488
02 Feb 26	124.06000 +4.92	124.20	119.05	119.50	26,947,430
30 Jan 26	119.14000 +1.73	119.41	116.60	116.90	21,577,706
29 Jan 26	117.41000 +0.84	117.65	116.07	116.45	16,328,588
28 Jan 26	116.57000 -0.37	117.46	115.86	116.64	16,291,781
27 Jan 26	116.94000 -0.70	117.63	115.48	117.50	22,946,460
26 Jan 26	117.64000 -0.09	118.85	117.39	117.81	19,490,946
23 Jan 26	117.73000 -0.10	118.61	117.14	118.17	20,806,906
22 Jan 26	117.83000 -1.53	119.52	117.65	119.29	24,519,580
21 Jan 26	119.36000 +0.65	120.49	117.54	118.07	34,689,320
20 Jan 26	118.71000 -0.99	121.62	117.61	120.89	45,070,140
16 Jan 26	119.70000 +0.50	120.60	116.90	118.67	413,448,512
15 Jan 26	119.20000 -0.84	120.87	118.73	119.98	34,420,532
14 Jan 26	120.04000 -0.32	121.24	119.03	120.19	32,755,612
13 Jan 26	120.36000 +2.39	120.51	117.73	117.89	31,003,484
12 Jan 26	117.97000 +3.44	118.84	116.41	117.50	49,038,648
09 Jan 26	114.53000 +1.46	115.46	112.25	112.25	21,902,860
08 Jan 26	113.07000 +0.35	113.47	109.81	111.29	24,036,680
07 Jan 26	112.72000 -1.62	114.73	112.10	114.18	23,291,004
06 Jan 26	114.34000 +1.63	114.79	111.99	112.40	19,829,364
05 Jan 26	112.71000 -0.05	113.73	112.15	112.82	19,165,924
02 Jan 26	112.76000 +1.35	112.79	111.12	111.43	14,306,560
31 Dec 25	111.41000 -0.51	112.25	111.32	111.73	10,661,046
30 Dec 25	111.92000 -0.61	112.69	111.83	111.89	11,698,180
29 Dec 25	112.53000 +0.79	112.78	111.57	111.59	12,495,516
26 Dec 25	111.74000 +0.13	111.97	111.36	111.72	8,890,275
24 Dec 25	111.61000 +0.71	111.71	110.55	110.90	8,876,534
23 Dec 25	110.90000 -1.70	112.35	110.70	111.99	20,267,476
22 Dec 25	112.60000 -1.76	114.32	112.22	114.01	21,356,402
19 Dec 25	114.36000 -0.47	115.28	113.53	115.14	49,909,392
18 Dec 25	114.83000 -0.83	116.48	114.61	115.01	19,934,916
17 Dec 25	115.66000 +0.24	116.39	115.07	115.20	16,032,205
16 Dec 25	115.42000 -1.37	116.88	114.95	116.57	19,642,346
15 Dec 25	116.79000 +0.09	117.45	115.64	116.93	17,853,892
12 Dec 25	116.70000 +1.18	116.95	115.02	115.26	18,406,232
11 Dec 25	115.52000 +2.34	115.87	112.85	113.14	21,586,640
10 Dec 25	113.18000 -1.88	116.23	112.99	115.35	22,859,578
09 Dec 25	115.06000 +1.50	115.72	113.02	113.95	22,512,198
08 Dec 25	113.56000 -1.55	114.99	112.30	114.57	21,851,466
05 Dec 25	115.11000 +0.27	116.27	114.68	114.73	23,956,428
04 Dec 25	114.84000 +0.43	114.89	113.16	113.62	25,881,754
03 Dec 25	114.41000 +2.00	114.89	112.22	112.50	24,325,636
02 Dec 25	112.41000 +0.88	112.65	110.79	111.47	18,585,954
01 Dec 25	111.53000 +1.02	111.75	110.36	110.51	17,133,012
28 Nov 25	110.51000 +1.41	110.70	109.00	109.30	9,840,939
26 Nov 25	109.10000 +2.10	109.59	107.17	107.20	17,710,304
25 Nov 25	107.00000 +2.94	107.42	104.23	104.61	20,085,648
24 Nov 25	104.06000 -1.26	106.27	103.76	105.36	39,161,104
21 Nov 25	105.32000 -1.79	108.15	104.72	107.98	41,298,840
20 Nov 25	107.11000 +6.50	107.91	102.68	103.94	50,192,432
19 Nov 25	100.61000 -0.78	101.71	99.68	101.58	21,924,870
18 Nov 25	101.39000 -1.56	103.34	101.38	102.98	17,547,936
17 Nov 25	102.95000 +0.47	103.32	102.10	102.58	15,276,091
14 Nov 25	102.48000 -0.06	102.49	98.88	100.20	23,349,780
13 Nov 25	102.54000 -0.90	103.93	102.02	103.59	18,047,372
12 Nov 25	103.44000 +0.00	103.60	102.66	103.35	12,031,205
11 Nov 25	103.44000 +1.02	103.74	102.32	102.50	13,119,989
10 Nov 25	102.42000 -0.17	102.67	101.60	102.15	14,469,303
07 Nov 25	102.59000 +0.91	102.97	101.73	102.13	17,212,496
06 Nov 25	101.68000 +0.21	101.93	100.03	101.34	14,739,618
05 Nov 25	101.47000 -0.80	102.68	100.85	101.74	13,303,082
04 Nov 25	102.27000 +0.68	102.62	101.46	102.13	12,576,660
03 Nov 25	101.59000 +0.41	101.80	100.40	100.82	14,338,608
31 Oct 25	101.18000 -1.05	102.10	100.18	101.70	19,457,224
30 Oct 25	102.23000 -0.23	103.37	101.96	102.20	13,899,118
29 Oct 25	102.46000 -0.71	103.67	102.11	102.90	11,986,407
28 Oct 25	103.17000 -1.30	104.14	103.05	104.06	13,194,661
27 Oct 25	104.47000 -1.70	106.36	104.15	106.34	16,326,020
24 Oct 25	106.17000 -0.69	107.17	105.51	107.07	10,281,191
23 Oct 25	106.86000 -0.28	107.57	105.78	107.35	11,168,943
22 Oct 25	107.14000 +0.92	107.76	105.65	106.55	12,296,490
21 Oct 25	106.22000 -0.83	107.48	106.18	107.33	10,730,651
20 Oct 25	107.05000 -0.68	108.25	106.61	107.85	10,534,973
17 Oct 25	107.73000 +1.26	108.20	106.22	107.17	13,580,549
16 Oct 25	106.47000 -2.56	109.57	105.66	109.20	16,232,331
15 Oct 25	109.03000 +1.82	109.56	107.30	107.32	21,416,294
14 Oct 25	107.21000 +5.09	107.92	102.89	104.05	30,610,780
13 Oct 25	102.12000 +0.28	102.45	101.07	101.37	10,871,182
10 Oct 25	101.84000 +0.07	103.63	101.52	102.05	18,398,824
09 Oct 25	101.77000 -1.13	103.45	100.37	103.13	19,485,604
08 Oct 25	102.90000 -0.34	103.26	102.15	103.02	13,390,554
07 Oct 25	103.24000 +0.54	103.25	100.95	102.38	15,322,594
06 Oct 25	102.70000 +0.63	103.07	101.58	101.88	13,118,105
03 Oct 25	102.07000 +0.37	102.82	101.20	101.46	11,855,178
02 Oct 25	101.70000 -0.26	102.14	99.87	101.45	15,569,484
01 Oct 25	101.96000 -1.10	102.86	100.55	102.56	15,975,003
30 Sep 25	103.06000 -0.02	103.93	102.72	103.00	13,861,250
29 Sep 25	103.08000 -0.08	103.31	102.07	103.05	14,823,950
26 Sep 25	103.16000 +0.11	103.49	102.47	102.88	11,859,265
25 Sep 25	103.05000 +0.32	103.51	102.58	103.21	13,324,636
24 Sep 25	102.73000 +0.21	103.47	102.47	103.04	10,917,966
23 Sep 25	102.52000 -0.30	102.68	101.33	102.41	12,930,004
22 Sep 25	102.82000 +0.49	103.20	101.92	102.45	12,698,471
19 Sep 25	102.33000 -1.27	103.94	102.09	103.81	34,295,652
18 Sep 25	103.60000 -0.67	104.64	102.12	103.78	14,693,342
17 Sep 25	104.27000 +0.85	106.11	103.73	103.73	24,334,260
16 Sep 25	103.42000 -0.27	104.21	103.13	103.85	14,459,110
15 Sep 25	103.69000 +0.20	103.98	103.40	103.65	10,712,692
12 Sep 25	103.49000 +0.84	103.97	102.36	102.54	11,641,926
11 Sep 25	102.65000 +2.24	102.78	100.28	100.99	15,756,468
10 Sep 25	100.41000 -1.88	102.45	100.39	101.95	17,934,872
09 Sep 25	102.29000 +0.01	102.49	101.55	102.00	11,787,277
08 Sep 25	102.28000 +1.77	102.36	100.42	100.85	13,685,735
05 Sep 25	100.51000 -0.42	101.48	99.55	101.08	13,748,454
04 Sep 25	100.93000 +1.49	101.35	99.65	99.91	15,640,895
03 Sep 25	99.44000 +1.59	99.44	97.50	97.85	18,726,796
02 Sep 25	97.85000 +0.87	97.85	96.51	97.23	15,351,293
29 Aug 25	96.98000 +0.87	97.03	95.79	96.10	15,600,269
28 Aug 25	96.11000 +0.03	96.57	95.70	96.00	19,241,634
27 Aug 25	96.08000 +0.03	96.32	95.60	95.90	12,925,656
26 Aug 25	96.05000 -0.02	96.47	95.42	96.28	22,270,352
25 Aug 25	96.07000 -0.76	97.58	96.07	97.00	18,956,144
22 Aug 25	96.83000 -1.13	99.05	96.76	98.07	32,695,176
21 Aug 25	97.96000 -4.61	99.45	96.95	99.41	51,825,048
20 Aug 25	102.57000 +1.28	102.65	100.93	101.15	18,655,026
19 Aug 25	101.29000 +0.59	102.43	100.80	100.96	16,999,004
18 Aug 25	100.70000 +0.67	100.88	99.92	100.00	11,656,135
15 Aug 25	100.03000 -0.82	100.77	99.54	100.56	13,597,140
14 Aug 25	100.85000 -0.14	101.44	100.72	101.22	10,858,447
13 Aug 25	100.99000 -2.63	102.81	100.85	102.15	19,398,500
12 Aug 25	103.62000 -0.31	104.31	103.37	104.25	17,919,328
11 Aug 25	103.93000 +0.20	104.33	103.11	103.90	12,856,706
08 Aug 25	103.73000 +0.61	104.72	103.15	103.37	12,394,722
07 Aug 25	103.12000 -0.24	103.90	102.11	103.46	12,509,479
06 Aug 25	103.36000 +4.05	103.68	99.46	99.46	23,738,420
05 Aug 25	99.31000 -0.28	100.47	98.91	99.67	17,977,008
04 Aug 25	99.59000 +1.10	99.91	98.20	98.20	19,050,206
01 Aug 25	98.49000 +0.51	98.83	97.67	98.00	16,750,407
31 Jul 25	97.98000 +0.39	98.63	97.31	97.44	15,651,348
30 Jul 25	97.59000 -0.74	98.88	97.29	98.61	13,864,096
29 Jul 25	98.33000 +0.72	98.72	97.34	97.78	14,034,265
28 Jul 25	97.61000 +0.14	98.13	97.07	97.28	12,293,060
25 Jul 25	97.47000 +0.87	97.65	96.53	96.84	12,868,466
24 Jul 25	96.60000 +0.92	96.96	95.35	95.57	14,845,279
23 Jul 25	95.68000 -0.17	96.29	95.29	96.01	9,729,672
22 Jul 25	95.85000 +0.18	96.67	95.74	95.84	8,990,172
21 Jul 25	95.67000 +0.62	96.64	95.10	95.25	13,450,359
18 Jul 25	95.05000 -0.04	95.48	94.43	95.08	14,636,294
17 Jul 25	95.09000 -0.06	95.63	94.89	95.07	11,165,126
16 Jul 25	95.15000 -0.24	95.83	94.61	95.42	11,131,921
15 Jul 25	95.39000 -0.39	95.78	94.93	95.60	10,372,727
14 Jul 25	95.78000 +1.38	95.84	94.38	94.51	13,779,084
11 Jul 25	94.40000 -0.46	95.53	94.23	95.00	14,595,047
10 Jul 25	94.86000 -1.95	96.78	94.74	96.66	18,894,788
09 Jul 25	96.81000 -0.28	97.29	96.38	97.15	13,702,615
08 Jul 25	97.09000 -2.26	99.17	96.51	98.82	16,874,954
07 Jul 25	99.35000 +0.99	99.35	97.62	98.23	12,930,913
03 Jul 25	98.36000 +0.75	98.48	97.42	97.70	7,686,204
02 Jul 25	97.61000 -0.63	98.38	97.06	98.13	12,501,965
01 Jul 25	98.24000 +0.46	99.19	97.42	97.60	15,565,756
30 Jun 25	97.78000 +0.51	98.14	96.31	97.23	17,803,030
27 Jun 25	97.27000 +1.25	97.76	96.16	96.32	28,128,056
26 Jun 25	96.02000 -1.24	97.34	95.92	96.90	19,252,032
25 Jun 25	97.26000 -0.74	98.56	97.15	98.31	11,120,835
24 Jun 25	98.00000 +0.13	99.11	97.25	97.73	22,403,656
23 Jun 25	97.87000 +1.75	97.93	95.67	95.92	20,432,352
20 Jun 25	96.12000 +1.03	96.31	95.20	95.24	20,015,692
18 Jun 25	95.09000 +0.84	95.49	94.09	94.57	11,218,809
17 Jun 25	94.25000 -0.04	94.82	93.62	93.95	14,035,759
16 Jun 25	94.29000 -0.15	95.78	94.10	94.75	14,837,061
13 Jun 25	94.44000 -0.39	95.32	94.00	94.52	17,665,470
12 Jun 25	94.83000 -0.97	95.26	93.43	94.89	17,605,208
11 Jun 25	95.80000 -1.52	97.29	95.35	97.29	16,389,620
10 Jun 25	97.32000 -0.13	98.09	96.48	97.29	17,162,468
09 Jun 25	97.45000 -0.02	97.85	96.77	97.40	13,655,700
06 Jun 25	97.47000 -0.49	98.56	96.97	98.37	15,552,917
05 Jun 25	97.96000 -1.39	99.59	97.61	99.29	15,760,901
04 Jun 25	99.35000 -0.63	100.13	99.32	99.79	11,115,649
03 Jun 25	99.98000 +0.21	100.89	98.57	99.57	15,538,548
02 Jun 25	99.77000 +1.05	99.90	98.05	98.84	16,999,204
30 May 25	98.72000 +1.62	98.93	96.60	96.96	29,813,012
29 May 25	97.10000 -0.14	97.77	96.85	97.63	14,305,581
28 May 25	97.24000 -0.34	98.24	97.06	97.52	11,088,684
27 May 25	97.58000 +1.24	97.79	96.58	97.30	17,155,120
23 May 25	96.34000 +0.41	96.54	95.00	95.34	13,636,902
22 May 25	95.93000 -0.50	96.96	95.82	96.54	13,712,163
21 May 25	96.43000 -1.37	97.76	95.97	97.13	15,742,336
20 May 25	97.80000 -0.32	98.82	96.52	98.56	15,609,610
19 May 25	98.12000 -0.12	98.28	95.81	96.65	20,041,572
16 May 25	98.24000 +1.89	99.19	96.00	96.14	33,653,116
15 May 25	96.35000 -0.48	96.72	91.89	94.30	43,944,280
14 May 25	96.83000 +0.95	97.33	95.83	96.03	25,620,110
13 May 25	95.88000 -0.87	97.32	95.22	96.50	19,746,658
12 May 25	96.75000 +0.03	97.97	95.62	97.67	26,783,924
09 May 25	96.72000 -0.71	97.20	96.29	96.75	13,583,046
08 May 25	97.43000 -1.40	99.33	97.36	98.75	14,461,119
07 May 25	98.83000 +0.28	99.23	98.31	98.55	11,310,191
06 May 25	98.55000 -0.78	99.47	98.41	98.74	10,449,253
05 May 25	99.33000 +0.58	99.74	98.53	98.94	12,342,079
02 May 25	98.75000 +1.34	99.22	97.85	97.95	15,957,817
01 May 25	97.41000 +0.16	97.90	96.59	97.01	12,852,964
30 Apr 25	97.25000 +1.21	97.78	94.93	95.94	21,498,840
29 Apr 25	96.04000 +0.82	96.18	94.42	94.84	10,569,287
28 Apr 25	95.22000 +0.13	96.00	94.34	95.10	12,897,268
25 Apr 25	95.09000 -0.75	96.47	94.36	95.80	15,275,422
24 Apr 25	95.84000 +0.88	96.21	93.66	94.71	13,406,140
23 Apr 25	94.96000 +0.11	96.60	94.16	95.02	17,994,880
22 Apr 25	94.85000 +2.44	95.29	92.88	92.88	15,407,774
21 Apr 25	92.41000 -0.81	94.08	91.34	93.02	18,185,214
17 Apr 25	93.22000 +2.03	93.87	91.62	91.83	21,050,902
16 Apr 25	91.19000 -2.78	94.30	90.61	94.00	21,630,316
15 Apr 25	93.97000 -0.76	96.03	93.87	94.82	21,805,488
14 Apr 25	94.73000 +1.93	95.44	92.90	93.27	27,597,472
11 Apr 25	92.80000 +2.19	93.35	90.01	90.68	25,166,014
10 Apr 25	90.61000 +1.01	91.87	88.16	88.73	34,416,244
09 Apr 25	89.60000 +7.81	90.80	83.02	83.32	46,458,912
08 Apr 25	81.79000 -2.04	86.96	81.03	85.85	34,205,896
07 Apr 25	83.83000 +0.64	86.26	79.81	80.24	36,797,148
04 Apr 25	83.19000 -4.07	87.39	82.65	85.64	36,114,104
03 Apr 25	87.26000 -2.50	89.88	86.28	86.28	32,924,092
02 Apr 25	89.76000 +0.93	90.14	88.12	88.20	18,244,762
01 Apr 25	88.83000 +1.04	89.11	87.37	87.54	21,766,304
31 Mar 25	87.79000 +2.64	88.20	84.37	84.76	29,935,680
28 Mar 25	85.15000 -0.48	85.83	84.70	85.43	14,751,759
27 Mar 25	85.63000 +0.42	86.11	84.78	84.78	16,660,740
26 Mar 25	85.21000 +0.45	85.56	84.57	85.19	25,535,018
25 Mar 25	84.76000 -2.73	87.31	84.62	86.76	27,750,032
24 Mar 25	87.49000 +1.51	87.65	86.35	86.47	16,358,574
21 Mar 25	85.98000 +0.17	86.23	84.78	85.28	26,677,472
20 Mar 25	85.81000 -0.52	87.08	85.51	85.81	18,090,742
19 Mar 25	86.33000 +0.74	86.79	85.62	85.95	24,555,856
18 Mar 25	85.59000 -1.87	87.68	85.50	87.44	17,571,596
17 Mar 25	87.46000 +2.11	87.99	84.98	85.13	25,997,544
14 Mar 25	85.35000 +0.85	85.37	84.06	84.96	32,516,844
13 Mar 25	84.50000 -0.70	85.45	83.87	84.94	29,431,268
12 Mar 25	85.20000 -2.24	89.10	84.88	87.88	32,198,040
11 Mar 25	87.44000 -0.38	89.35	87.14	87.29	28,644,936
10 Mar 25	87.82000 -3.90	90.23	86.61	89.76	35,029,552
07 Mar 25	91.72000 -2.92	93.95	90.76	93.94	35,864,868
06 Mar 25	94.64000 -1.34	96.19	94.18	94.80	19,839,986
05 Mar 25	95.98000 +1.01	96.39	94.75	94.97	17,572,536
04 Mar 25	94.97000 -2.62	97.05	94.46	95.76	24,884,336
03 Mar 25	97.59000 -1.02	99.49	96.82	97.98	18,073,834
28 Feb 25	98.61000 +1.82	98.86	97.17	97.79	23,933,930
27 Feb 25	96.79000 +0.59	98.04	95.81	95.90	16,130,450
26 Feb 25	96.20000 -1.49	98.72	96.07	97.70	18,966,792
25 Feb 25	97.69000 +4.02	97.91	94.24	94.35	29,331,188
24 Feb 25	93.67000 -1.11	94.64	92.12	94.18	27,749,354
21 Feb 25	94.78000 -2.43	96.85	94.11	96.53	34,611,276
20 Feb 25	97.21000 -6.79	100.12	96.68	98.78	55,030,640
19 Feb 25	104.00000 +0.22	104.20	102.55	103.85	18,109,618
18 Feb 25	103.78000 -0.26	103.99	102.51	103.72	18,169,640
14 Feb 25	104.04000 -1.01	105.30	103.60	105.30	14,069,908
13 Feb 25	105.05000 +1.44	105.24	103.53	104.00	12,531,307
12 Feb 25	103.61000 +1.14	103.90	102.04	102.12	14,947,657
11 Feb 25	102.47000 -0.45	102.85	101.85	102.62	11,306,645
10 Feb 25	102.92000 +1.77	102.93	101.25	101.95	15,235,080
07 Feb 25	101.15000 -1.70	103.11	101.11	103.00	12,414,823
06 Feb 25	102.85000 +0.39	103.02	101.94	102.53	12,792,498
05 Feb 25	102.46000 +1.69	102.58	100.54	100.65	15,869,353
04 Feb 25	100.77000 +1.23	100.95	99.69	99.97	14,819,636
03 Feb 25	99.54000 +1.38	99.79	96.47	96.77	19,206,116
31 Jan 25	98.16000 -0.49	99.00	97.70	99.00	15,445,371
30 Jan 25	98.65000 +1.15	98.93	97.42	97.69	10,948,065
29 Jan 25	97.50000 +0.21	98.17	97.22	97.43	11,222,265
28 Jan 25	97.29000 -0.11	97.84	96.73	97.23	14,621,042
27 Jan 25	97.40000 +2.64	97.46	94.82	95.90	18,821,932
24 Jan 25	94.76000 +0.95	95.01	93.46	93.54	14,854,403
23 Jan 25	93.81000 +0.58	93.81	92.32	92.96	13,909,072
22 Jan 25	93.23000 +0.15	94.00	92.52	93.77	15,337,914
21 Jan 25	93.08000 +1.14	94.24	92.31	92.48	21,954,492
17 Jan 25	91.94000 +0.64	92.26	91.05	92.07	15,656,609
16 Jan 25	91.30000 -0.04	91.72	90.12	91.50	12,893,810
15 Jan 25	91.34000 +0.55	91.72	90.81	91.07	16,895,162
14 Jan 25	90.79000 -0.74	91.98	90.57	91.86	13,416,334
13 Jan 25	91.53000 -1.47	92.43	91.10	92.12	17,990,484
10 Jan 25	93.00000 +1.20	93.57	92.20	92.49	17,873,200
08 Jan 25	91.80000 +0.99	91.85	90.82	91.11	13,232,493
07 Jan 25	90.81000 -0.62	91.94	90.45	91.70	11,144,113
06 Jan 25	91.43000 +0.65	92.47	90.67	90.83	14,502,894
03 Jan 25	90.78000 +0.78	91.30	90.14	90.15	10,276,695
02 Jan 25	90.00000 -0.35	90.60	89.52	89.98	14,751,339
31 Dec 24	90.35000 -0.22	90.94	90.06	90.57	10,445,636
30 Dec 24	90.57000 -1.09	91.07	90.13	90.73	9,683,591
27 Dec 24	91.66000 -1.13	92.35	91.03	92.13	11,192,378
26 Dec 24	92.79000 +0.11	92.88	92.17	92.54	10,823,287
24 Dec 24	92.68000 +2.33	92.68	90.35	90.37	8,975,321
23 Dec 24	90.35000 -1.89	91.50	88.91	91.50	25,452,060
20 Dec 24	92.24000 -1.16	93.75	91.63	93.01	45,650,612
19 Dec 24	93.40000 -0.15	94.57	93.36	94.48	16,099,254
18 Dec 24	93.55000 -1.87	95.89	93.13	95.34	20,279,988
17 Dec 24	95.42000 +0.55	95.49	94.32	95.14	20,414,660
16 Dec 24	94.87000 +0.62	95.71	94.10	94.42	15,083,347
13 Dec 24	94.25000 +0.16	94.68	93.04	93.80	10,979,122
12 Dec 24	94.09000 -0.87	95.71	94.09	95.68	14,098,587
11 Dec 24	94.96000 +0.41	95.69	94.50	94.54	18,653,098
10 Dec 24	94.55000 +0.72	95.24	93.77	94.05	13,091,383
09 Dec 24	93.83000 -1.87	95.94	93.60	95.66	20,215,996
06 Dec 24	95.70000 +0.40	96.18	95.33	95.54	17,444,164
05 Dec 24	95.30000 +0.85	95.60	94.34	94.89	21,026,024
04 Dec 24	94.45000 +0.94	94.51	93.05	93.45	16,427,664
03 Dec 24	93.51000 +0.87	93.59	92.26	92.78	17,553,396
02 Dec 24	92.64000 +0.14	92.99	91.95	92.82	17,020,208
29 Nov 24	92.50000 +0.62	92.64	91.82	92.26	11,038,514
27 Nov 24	91.88000 +0.57	92.25	91.31	92.00	14,235,834
26 Nov 24	91.31000 +1.81	91.88	89.84	89.89	16,162,475
25 Nov 24	89.50000 -0.94	90.95	89.06	90.50	24,977,954
22 Nov 24	90.44000 +2.05	90.91	88.93	89.41	23,860,560
21 Nov 24	88.39000 +1.21	88.64	86.93	87.45	18,641,924
20 Nov 24	87.18000 +0.58	87.20	85.91	86.60	17,348,500
19 Nov 24	86.60000 +2.52	88.29	85.91	86.23	36,019,048
18 Nov 24	84.08000 -0.17	84.85	83.66	84.82	24,094,824
15 Nov 24	84.25000 -0.22	84.78	83.94	84.53	17,299,828
14 Nov 24	84.47000 -1.03	85.76	84.34	85.03	15,303,425
13 Nov 24	85.50000 +0.51	85.79	84.77	84.99	12,762,919
12 Nov 24	84.99000 +0.78	85.53	84.50	84.50	12,508,721
11 Nov 24	84.21000 -0.62	85.41	84.12	84.95	10,094,220
08 Nov 24	84.83000 +0.98	85.42	84.23	84.28	14,331,366
07 Nov 24	83.85000 +0.41	84.39	83.42	83.72	12,323,888
06 Nov 24	83.44000 -0.24	85.54	82.06	85.14	19,814,644
05 Nov 24	83.68000 +1.23	83.77	82.51	82.68	10,492,086
04 Nov 24	82.45000 +0.26	82.90	82.00	82.20	11,731,043
01 Nov 24	82.19000 +0.24	82.53	81.54	82.53	11,979,202
31 Oct 24	81.95000 +0.56	82.44	81.22	81.29	15,493,259
30 Oct 24	81.39000 -0.31	81.83	81.30	81.60	9,245,875
29 Oct 24	81.70000 -1.05	82.86	81.67	82.67	9,420,995
28 Oct 24	82.75000 +0.24	83.08	82.47	82.75	7,964,823
25 Oct 24	82.51000 -0.53	83.30	82.43	83.20	8,931,737
24 Oct 24	83.04000 -0.23	83.32	82.58	82.96	11,568,915
23 Oct 24	83.27000 +1.25	83.34	81.80	81.89	13,058,244
22 Oct 24	82.02000 +1.21	82.22	80.82	81.11	12,000,795
21 Oct 24	80.81000 -0.50	81.55	80.72	81.23	9,520,711
18 Oct 24	81.31000 +0.42	81.69	80.66	80.87	12,033,525
17 Oct 24	80.89000 -0.33	81.50	80.64	81.27	9,128,998
16 Oct 24	81.22000 -0.43	81.66	80.62	81.53	11,063,960
15 Oct 24	81.65000 +1.36	81.82	80.51	80.67	13,255,162
14 Oct 24	80.29000 +0.19	80.51	79.76	80.05	9,653,538
11 Oct 24	80.10000 +0.49	80.13	79.37	79.70	9,514,209
10 Oct 24	79.61000 -0.79	80.32	79.46	80.31	10,638,809
09 Oct 24	80.40000 +0.69	80.50	79.75	79.82	12,392,463
08 Oct 24	79.71000 +0.61	79.82	79.07	79.62	15,148,456
07 Oct 24	79.10000 -1.84	80.94	78.98	80.69	16,621,731
04 Oct 24	80.94000 +0.51	81.11	79.85	80.05	11,591,388
03 Oct 24	80.43000 +0.00	80.57	79.85	80.30	11,640,421
02 Oct 24	80.43000 -0.84	80.99	80.12	80.99	16,618,272
01 Oct 24	81.27000 +0.52	81.53	80.43	80.68	16,054,249
30 Sep 24	80.75000 +0.97	80.94	79.86	79.89	19,008,188
27 Sep 24	79.78000 -0.14	80.29	79.60	79.90	11,899,050
26 Sep 24	79.92000 -1.48	81.20	79.26	81.04	17,061,132
25 Sep 24	81.40000 +0.73	81.60	80.68	80.89	14,163,785
24 Sep 24	80.67000 +0.34	80.91	80.24	80.48	14,651,133
23 Sep 24	80.33000 +1.27	80.44	79.07	79.07	12,147,264
20 Sep 24	79.06000 +1.02	79.61	78.11	78.23	39,534,252
19 Sep 24	78.04000 -0.99	79.09	77.49	79.05	21,525,684
18 Sep 24	79.03000 +0.43	79.41	78.28	78.64	15,684,878
17 Sep 24	78.60000 -1.96	80.26	78.26	79.76	21,065,938
16 Sep 24	80.56000 -0.04	81.02	80.14	80.84	15,346,367
13 Sep 24	80.60000 +0.94	80.68	79.69	79.82	12,994,100
12 Sep 24	79.66000 +0.82	79.90	78.62	78.99	14,884,852
11 Sep 24	78.84000 +0.03	78.92	77.57	78.38	19,518,760
10 Sep 24	78.81000 +1.47	78.90	77.28	77.35	17,686,284
09 Sep 24	77.34000 +0.70	77.47	76.49	76.85	22,260,226
06 Sep 24	76.64000 -0.32	77.32	76.30	76.90	14,548,588
05 Sep 24	76.96000 -0.28	77.45	76.39	77.25	13,082,893
04 Sep 24	77.24000 +0.07	77.48	76.73	77.33	17,989,964
03 Sep 24	77.17000 -0.06	77.81	76.79	77.33	22,666,144
30 Aug 24	77.23000 +0.81	77.47	76.22	76.44	23,229,976
29 Aug 24	76.42000 +0.34	76.47	75.67	75.99	11,856,787
28 Aug 24	76.08000 -0.05	76.43	75.81	76.28	9,814,264
27 Aug 24	76.13000 +0.10	76.45	75.77	76.45	11,557,762
26 Aug 24	76.03000 +0.33	76.21	75.57	75.90	9,508,215
23 Aug 24	75.70000 +0.12	75.81	75.01	75.60	12,299,093
22 Aug 24	75.58000 +0.34	76.22	75.15	75.37	16,511,139
21 Aug 24	75.24000 +0.70	75.58	74.59	75.30	14,831,992
20 Aug 24	74.54000 +0.82	74.75	73.72	73.75	14,433,985
19 Aug 24	73.72000 +0.27	73.98	73.34	73.39	13,709,265
16 Aug 24	73.45000 +0.27	73.61	72.52	72.70	19,872,144
15 Aug 24	73.18000 +4.52	74.44	72.78	74.12	49,567,500
14 Aug 24	68.66000 +0.53	68.79	67.85	67.92	22,928,552
13 Aug 24	68.13000 -0.57	68.61	67.14	68.43	26,557,900
12 Aug 24	68.70000 +0.75	69.22	68.07	68.34	17,385,278
09 Aug 24	67.95000 +0.29	68.22	67.33	67.85	13,805,576
08 Aug 24	67.66000 +0.75	67.92	66.67	66.84	12,489,819
07 Aug 24	66.91000 -0.83	68.01	66.81	67.87	18,499,200
06 Aug 24	67.74000 +0.15	68.63	67.68	67.84	14,815,072
05 Aug 24	67.59000 -0.87	68.58	66.91	68.10	20,770,456
02 Aug 24	68.46000 -1.33	70.24	67.74	69.60	23,578,664
01 Aug 24	69.79000 +1.15	69.80	68.52	68.91	17,275,532
31 Jul 24	68.64000 -0.55	69.25	68.29	69.18	22,908,760
30 Jul 24	69.19000 -0.43	69.85	68.98	69.55	12,522,469
29 Jul 24	69.62000 -0.16	69.90	69.13	69.85	10,315,305
26 Jul 24	69.78000 -0.24	70.24	68.83	70.23	16,789,306
25 Jul 24	70.02000 -0.58	70.77	69.95	70.60	18,821,200
24 Jul 24	70.60000 -0.05	70.84	70.34	70.52	22,490,784
23 Jul 24	70.65000 +0.27	70.70	70.11	70.47	9,263,561
22 Jul 24	70.38000 -0.37	71.26	70.23	70.86	12,666,130
19 Jul 24	70.75000 -0.07	71.33	70.65	71.20	11,665,526
18 Jul 24	70.82000 -0.21	71.19	70.43	70.68	10,682,742
17 Jul 24	71.03000 +1.04	71.10	69.95	70.18	13,533,791
16 Jul 24	69.99000 +0.38	70.24	69.58	69.82	9,836,824
15 Jul 24	69.61000 +0.37	69.97	69.30	69.30	10,171,137
12 Jul 24	69.24000 -0.56	70.03	69.17	69.90	12,145,317
11 Jul 24	69.80000 -0.61	70.45	69.26	70.18	15,624,796
10 Jul 24	70.41000 +0.51	70.44	69.72	70.10	10,803,405
09 Jul 24	69.90000 +0.22	70.25	69.67	69.90	9,781,831
08 Jul 24	69.68000 -0.36	70.14	69.35	69.90	12,077,679
05 Jul 24	70.04000 +1.80	70.15	68.10	68.16	21,586,100
03 Jul 24	68.24000 +0.17	68.25	67.62	67.81	6,287,545
02 Jul 24	68.07000 +0.59	68.08	67.26	67.44	9,436,487
01 Jul 24	67.48000 -0.23	68.24	67.25	67.89	8,666,021
28 Jun 24	67.71000 -0.17	68.10	67.32	67.87	18,816,720
27 Jun 24	67.88000 -0.41	68.58	67.67	68.29	12,899,186
26 Jun 24	68.29000 +0.87	68.60	67.21	67.40	14,177,522
25 Jun 24	67.42000 -1.48	67.59	66.55	67.17	20,904,040
24 Jun 24	68.90000 +0.99	69.04	67.90	68.05	12,470,448
21 Jun 24	67.91000 -0.10	68.55	67.83	68.26	25,891,526
20 Jun 24	68.01000 +0.41	68.13	67.30	67.35	13,860,763
18 Jun 24	67.60000 +0.18	67.87	67.29	67.63	12,093,549
17 Jun 24	67.42000 +0.40	67.44	66.41	66.92	12,103,044
14 Jun 24	67.02000 +0.32	67.11	66.30	66.54	12,590,146
13 Jun 24	66.70000 +0.39	66.76	65.95	66.30	11,196,603
12 Jun 24	66.31000 -0.42	66.94	65.90	66.85	11,704,704
11 Jun 24	66.73000 -0.23	66.96	66.35	66.95	13,367,514
10 Jun 24	66.96000 +1.08	67.33	66.27	67.19	21,667,416
07 Jun 24	65.88000 -1.27	67.57	65.64	67.40	20,213,212
06 Jun 24	67.15000 +0.06	67.44	66.77	67.06	13,256,005
05 Jun 24	67.09000 +0.49	67.15	66.28	66.57	14,982,667
04 Jun 24	66.60000 +0.78	66.64	65.83	65.99	14,780,755
03 Jun 24	65.82000 +0.06	65.84	65.16	65.51	11,578,709
31 May 24	65.76000 +0.87	65.90	64.16	64.67	27,632,224
30 May 24	64.89000 -0.03	65.17	64.77	64.93	13,053,481
29 May 24	64.92000 -0.12	65.21	64.65	64.75	11,538,552
28 May 24	65.04000 -0.34	65.47	64.74	65.22	13,349,619
24 May 24	65.38000 +0.54	65.69	65.01	65.13	11,795,024
23 May 24	64.84000 -0.41	65.51	64.56	65.17	16,222,946
22 May 24	65.25000 +0.10	65.69	64.73	64.98	14,879,434
21 May 24	65.15000 +0.97	65.19	64.45	64.53	17,131,692
20 May 24	64.18000 -0.47	64.76	63.87	64.42	15,001,391
17 May 24	64.65000 +0.64	64.88	63.63	64.24	29,330,380
16 May 24	64.01000 +4.18	64.42	62.94	64.22	60,545,612
15 May 24	59.83000 -0.03	59.94	59.47	59.83	22,240,558
14 May 24	59.86000 -0.55	60.55	59.44	60.52	18,780,140
13 May 24	60.41000 -0.07	61.35	60.29	60.62	19,260,522
10 May 24	60.48000 +0.04	60.58	60.16	60.41	12,356,612
09 May 24	60.44000 +0.14	60.58	59.95	60.20	14,550,463
08 May 24	60.30000 -0.32	60.85	60.22	60.63	11,015,695
07 May 24	60.62000 +0.75	60.80	60.05	60.17	14,520,240
06 May 24	59.87000 +0.05	60.00	59.39	60.00	11,119,402
03 May 24	59.82000 +0.11	59.98	59.14	59.62	14,207,397
02 May 24	59.71000 +0.86	59.88	58.58	58.94	17,574,116
01 May 24	58.85000 -0.50	59.41	58.72	59.31	15,470,975
30 Apr 24	59.35000 -0.89	60.30	59.16	60.20	14,209,155
29 Apr 24	60.24000 +0.08	60.39	59.94	60.18	9,788,575
26 Apr 24	60.16000 -0.05	60.39	60.00	60.11	11,045,224
25 Apr 24	60.21000 +0.34	60.53	59.83	60.05	19,262,954
24 Apr 24	59.87000 +0.78	60.04	58.81	58.97	18,529,138
23 Apr 24	59.09000 -1.05	60.35	58.56	60.25	17,963,944
22 Apr 24	60.14000 +0.61	60.40	59.04	59.56	14,909,983
19 Apr 24	59.53000 +0.27	59.67	58.97	59.45	14,165,797
18 Apr 24	59.26000 -0.39	59.94	59.22	59.83	12,061,538
17 Apr 24	59.65000 -0.19	60.43	59.57	60.15	15,329,693
16 Apr 24	59.84000 -0.09	60.29	59.78	60.03	14,726,259
15 Apr 24	59.93000 -0.21	60.70	59.91	60.51	10,557,182
12 Apr 24	60.14000 +0.05	60.72	59.95	60.00	12,280,569
11 Apr 24	60.09000 -0.53	60.89	60.07	60.75	10,987,600
10 Apr 24	60.62000 +0.83	60.76	59.39	59.62	15,097,558
09 Apr 24	59.79000 +0.01	59.97	59.30	59.87	9,934,129
08 Apr 24	59.78000 -0.07	60.04	59.42	59.60	11,002,181
05 Apr 24	59.85000 +0.35	60.04	59.49	59.55	10,329,229
04 Apr 24	59.50000 +0.07	59.81	59.29	59.54	14,422,434
03 Apr 24	59.43000 +0.27	59.50	58.94	59.38	13,812,808
02 Apr 24	59.16000 -0.84	60.10	58.88	59.90	19,493,624
01 Apr 24	60.00000 -0.17	60.76	59.93	60.31	13,787,826
28 Mar 24	60.17000 -0.55	60.77	60.16	60.66	17,535,100
27 Mar 24	60.72000 +0.21	61.05	60.38	60.87	14,363,410
26 Mar 24	60.51000 -0.06	60.83	60.23	60.46	13,738,342
25 Mar 24	60.57000 -0.30	60.99	60.36	60.87	14,186,627
22 Mar 24	60.87000 -0.58	61.53	60.85	61.32	14,029,440
21 Mar 24	61.45000 +0.20	61.65	61.05	61.28	14,265,872
20 Mar 24	61.25000 +0.38	61.28	60.74	60.84	12,007,593
19 Mar 24	60.87000 +0.01	61.07	60.60	60.97	12,353,624
18 Mar 24	60.86000 +0.18	60.90	60.39	60.69	16,801,658
15 Mar 24	60.68000 -0.34	61.15	60.46	60.68	50,946,328
14 Mar 24	61.02000 -0.26	61.44	60.60	61.28	15,086,797
13 Mar 24	61.28000 -0.13	61.46	60.88	61.26	15,863,477
12 Mar 24	61.41000 +0.75	61.56	60.65	60.95	16,555,854
11 Mar 24	60.66000 +0.54	60.71	59.87	60.10	14,062,631
08 Mar 24	60.12000 -0.24	60.28	59.73	60.00	12,143,645
07 Mar 24	60.36000 -0.21	61.07	60.35	61.00	16,195,303
06 Mar 24	60.57000 +0.53	60.62	60.04	60.12	12,698,714
05 Mar 24	60.04000 +0.74	60.34	59.58	59.87	19,676,884
04 Mar 24	59.30000 +0.54	59.39	58.40	58.50	16,033,298
01 Mar 24	58.76000 +0.15	58.85	58.20	58.80	19,030,920
29 Feb 24	58.61000 -1.01	59.49	58.59	59.45	29,245,142
28 Feb 24	59.62000 +0.03	59.76	59.31	59.55	14,803,289
27 Feb 24	59.59000 -0.01	59.80	59.22	59.64	18,012,748
26 Feb 24	59.60000 +1.08	59.84	58.18	59.12	32,068,658
23 Feb 24	58.52000 +0.05	59.22	58.44	58.70	74,365,760
22 Feb 24	58.47000 +0.57	58.49	57.77	57.96	29,512,936
21 Feb 24	57.90000 -0.72	58.53	57.60	58.33	40,551,532
20 Feb 24	58.62000 +1.83	60.45	58.41	59.49	71,788,616
16 Feb 24	56.78667 +0.36	57.31	56.43	56.76	22,373,540
15 Feb 24	56.43000 +0.23	56.62	55.99	56.60	16,948,856
14 Feb 24	56.20000 -0.18	56.29	55.85	56.25	18,484,602
13 Feb 24	56.38000 -0.39	57.02	56.09	56.87	18,574,216
12 Feb 24	56.76667 +0.34	56.79	56.35	56.41	14,795,040
09 Feb 24	56.42667 -0.03	56.58	56.31	56.46	14,329,866
08 Feb 24	56.45667 +0.00	56.85	56.38	56.46	14,427,927
07 Feb 24	56.46000 -0.14	56.89	56.40	56.76	17,082,464
06 Feb 24	56.60333 +0.38	56.65	56.11	56.26	14,189,784
05 Feb 24	56.22000 -0.30	56.67	56.02	56.67	19,145,070
02 Feb 24	56.52333 +0.42	56.86	55.97	56.05	21,670,686
01 Feb 24	56.10333 +1.02	56.12	55.06	55.23	20,792,552
31 Jan 24	55.08333 -0.11	55.93	55.04	55.93	26,134,876
30 Jan 24	55.19667 +0.18	55.27	54.54	54.90	15,270,012
29 Jan 24	55.01333 +0.26	55.13	54.51	54.78	18,240,312
26 Jan 24	54.75667 +0.48	54.79	54.22	54.35	15,746,310
25 Jan 24	54.28000 +0.78	54.29	53.47	53.80	16,369,602
24 Jan 24	53.50000 -0.77	54.35	53.44	54.30	21,077,136
23 Jan 24	54.26667 +0.14	54.28	53.92	54.04	12,066,516
22 Jan 24	54.13000 +0.00	54.32	53.83	54.26	13,938,381
19 Jan 24	54.12667 -0.29	54.52	53.81	54.48	19,175,296
18 Jan 24	54.41333 +0.72	54.46	53.56	53.72	18,190,612
17 Jan 24	53.69000 -0.25	53.99	53.54	53.79	14,827,662
16 Jan 24	53.94333 +0.17	54.13	53.74	53.81	17,032,590
12 Jan 24	53.77333 +0.07	53.85	53.46	53.79	13,628,967
11 Jan 24	53.70333 -0.06	53.96	53.39	53.78	14,355,207
10 Jan 24	53.76333 +0.66	53.83	53.19	53.19	20,122,038
09 Jan 24	53.10333 +0.35	53.11	52.58	52.64	23,322,378
08 Jan 24	52.75000 +0.51	52.76	52.23	52.23	20,680,878
05 Jan 24	52.23667 -0.35	52.70	51.87	52.64	21,666,160
04 Jan 24	52.58667 -0.51	53.18	52.50	53.07	19,282,470
03 Jan 24	53.10000 +0.00	53.43	52.98	53.26	18,756,060
02 Jan 24	53.09666 +0.55	53.18	52.40	52.42	23,539,676
29 Dec 23	52.55000 +0.03	52.69	52.39	52.51	21,948,198
28 Dec 23	52.52333 -0.10	52.78	52.50	52.59	16,776,066
27 Dec 23	52.62667 +0.49	52.65	52.05	52.10	18,880,388
26 Dec 23	52.13667 -0.08	52.33	52.04	52.22	11,679,963
22 Dec 23	52.21666 +0.62	52.38	51.72	51.82	19,405,640
21 Dec 23	51.60000 +0.36	51.69	51.30	51.33	20,087,784
20 Dec 23	51.23667 -0.61	52.05	51.21	51.81	21,967,700
19 Dec 23	51.84333 +0.19	51.90	51.36	51.61	24,164,622
18 Dec 23	51.65667 +0.74	51.69	51.04	51.12	26,316,012
15 Dec 23	50.91333 +0.19	51.15	50.51	50.59	70,003,584
14 Dec 23	50.72333 -0.63	51.31	50.64	51.17	30,891,256
13 Dec 23	51.35000 +0.90	51.35	50.21	50.52	35,348,680
12 Dec 23	50.45333 +0.04	50.57	50.08	50.41	21,382,020
11 Dec 23	50.41333 +0.13	50.48	49.85	50.38	31,883,262
08 Dec 23	50.28667 -0.53	50.74	50.08	50.67	34,069,460
07 Dec 23	50.82000 -0.53	51.51	50.74	51.45	25,362,580
06 Dec 23	51.34666 -0.56	51.94	51.22	51.85	26,345,316
05 Dec 23	51.91000 +0.48	51.95	51.25	51.48	21,883,830
04 Dec 23	51.43333 -0.01	51.64	51.10	51.11	24,883,188
01 Dec 23	51.44667 -0.45	51.87	50.88	51.79	39,273,668
30 Nov 23	51.89667 -0.13	52.12	51.50	52.01	29,925,786
29 Nov 23	52.02667 -0.85	52.92	51.87	52.92	29,896,484
28 Nov 23	52.88000 +0.62	52.97	52.22	52.22	23,535,028
27 Nov 23	52.25667 +0.24	52.45	51.98	51.98	23,393,646
24 Nov 23	52.02000 +0.46	52.04	51.57	51.72	13,975,170
22 Nov 23	51.55667 -0.40	52.02	51.46	51.91	26,433,522
21 Nov 23	51.95333 +0.19	52.28	51.38	51.82	29,382,196
20 Nov 23	51.76667 -0.02	52.00	51.67	51.85	26,703,844
17 Nov 23	51.78334 -0.23	52.51	51.67	51.98	42,533,404
16 Nov 23	52.01333 -4.58	53.15	51.83	52.92	97,658,592
15 Nov 23	56.59333 +0.71	56.65	55.84	56.13	35,769,944
14 Nov 23	55.88333 -0.01	56.38	55.75	56.06	19,792,518
13 Nov 23	55.89333 +0.50	55.96	55.35	55.46	15,408,843
10 Nov 23	55.39667 +0.76	55.48	54.63	54.85	14,321,157
09 Nov 23	54.64000 -0.13	54.84	54.41	54.79	15,080,697
08 Nov 23	54.76667 -0.45	55.43	54.53	55.28	15,591,831
07 Nov 23	55.21666 +0.26	55.54	55.11	55.26	15,023,502
06 Nov 23	54.96000 +0.07	55.21	54.69	54.83	14,529,237
03 Nov 23	54.88667 -0.29	55.43	54.83	55.29	17,240,224
02 Nov 23	55.17334 +0.22	55.40	54.54	54.79	15,492,201
01 Nov 23	54.95667 +0.49	55.13	54.33	54.74	14,899,389
31 Oct 23	54.47000 +0.13	54.54	53.98	54.33	14,168,346
30 Oct 23	54.34000 +0.62	54.42	53.60	53.82	12,653,652
27 Oct 23	53.72333 -0.20	53.99	53.52	53.83	13,830,213
26 Oct 23	53.92334 -0.33	54.62	53.87	54.24	16,220,073
25 Oct 23	54.25333 -0.16	54.78	54.16	54.39	16,621,779
24 Oct 23	54.41667 +0.75	54.49	53.80	53.80	17,535,066
23 Oct 23	53.67000 +0.75	53.78	52.67	52.91	17,097,108
20 Oct 23	52.92000 -0.67	53.70	52.90	53.61	15,057,243
19 Oct 23	53.59000 -0.26	53.94	53.41	53.81	11,745,897
18 Oct 23	53.84666 +0.04	54.12	53.57	53.96	10,559,724
17 Oct 23	53.80667 +0.07	53.90	53.46	53.58	10,893,372
16 Oct 23	53.73667 +0.46	54.03	53.44	53.51	14,348,010
13 Oct 23	53.27667 +0.29	53.49	52.97	53.09	13,810,884
12 Oct 23	52.98333 +0.24	53.10	52.59	52.84	13,514,676
11 Oct 23	52.74333 +0.21	53.16	52.35	52.75	12,026,775
10 Oct 23	52.53334 +0.59	52.69	51.89	52.08	16,014,444
09 Oct 23	51.94667 -0.19	51.95	51.09	51.69	21,022,542
06 Oct 23	52.13667 -0.89	53.00	50.55	52.88	42,616,168
05 Oct 23	53.02667 -0.64	53.65	53.00	53.48	14,269,605
04 Oct 23	53.66667 +0.64	53.68	53.00	53.22	15,755,838
03 Oct 23	53.03000 -0.34	53.58	52.89	53.23	11,253,174
02 Oct 23	53.36667 +0.06	53.42	52.77	53.16	12,992,841
29 Sep 23	53.31000 -0.87	54.38	53.06	54.34	18,842,440
28 Sep 23	54.18000 +0.27	54.28	53.86	54.00	11,617,116
27 Sep 23	53.90667 -0.26	54.08	53.43	54.00	15,711,102
26 Sep 23	54.16667 -0.19	54.51	54.12	54.31	14,435,814
25 Sep 23	54.35667 +0.24	54.37	53.96	54.12	10,459,422
22 Sep 23	54.11667 +0.14	54.41	53.97	54.08	13,216,917
21 Sep 23	53.97333 -0.66	54.83	53.93	54.75	18,787,488
20 Sep 23	54.63667 +0.18	54.90	54.32	54.53	10,124,649
19 Sep 23	54.46000 -0.01	54.59	54.12	54.46	14,020,485
18 Sep 23	54.47333 -0.41	55.07	54.42	54.89	12,997,692
15 Sep 23	54.88000 -0.20	55.22	54.59	55.07	63,925,080
14 Sep 23	55.08333 +0.23	55.25	54.80	55.00	14,923,707
13 Sep 23	54.85333 +0.01	55.28	54.79	54.98	14,364,270
12 Sep 23	54.84000 +0.06	54.98	54.68	54.83	11,757,357
11 Sep 23	54.78000 +0.19	54.83	54.55	54.67	11,912,118
08 Sep 23	54.59000 +0.10	54.62	54.36	54.49	12,668,964
07 Sep 23	54.49000 +0.67	54.49	53.83	54.00	19,120,888
06 Sep 23	53.82333 +0.40	54.06	53.30	53.47	14,594,562
05 Sep 23	53.42334 -0.43	54.27	53.39	53.95	15,209,358
01 Sep 23	53.85667 -0.35	54.32	53.38	54.29	12,553,368
31 Aug 23	54.20333 +0.47	54.33	53.65	53.71	19,582,896
30 Aug 23	53.73333 +0.38	53.76	53.31	53.47	10,967,760
29 Aug 23	53.35000 +0.44	53.41	52.95	53.00	12,702,204
28 Aug 23	52.90667 +0.30	52.94	52.62	52.62	11,871,123
25 Aug 23	52.60667 +0.31	52.68	52.18	52.39	12,267,405
24 Aug 23	52.29667 -0.40	53.08	52.27	52.71	14,033,094
23 Aug 23	52.70000 +0.36	52.80	52.17	52.20	14,210,352
22 Aug 23	52.33667 -0.17	52.44	52.08	52.32	16,672,509
21 Aug 23	52.50333 -0.14	52.95	52.35	52.54	15,679,266
18 Aug 23	52.64333 +0.75	53.22	51.77	51.77	27,954,780
17 Aug 23	51.89667 -1.19	53.71	51.67	53.63	53,614,304
16 Aug 23	53.08667 +0.03	53.66	52.79	53.29	26,980,940
15 Aug 23	53.06000 -0.27	53.60	52.97	53.18	14,559,447
14 Aug 23	53.33333 -0.40	54.26	53.06	54.00	20,813,670
11 Aug 23	53.73333 +0.31	53.94	53.37	53.52	14,195,202
10 Aug 23	53.42000 -0.22	53.92	53.34	53.60	15,169,488
09 Aug 23	53.63667 +0.09	54.03	53.57	53.64	13,209,615
08 Aug 23	53.55000 +0.05	53.87	53.17	53.66	11,018,115
07 Aug 23	53.49667 +0.72	53.74	53.04	53.17	14,269,614
04 Aug 23	52.78000 -0.31	53.42	52.65	53.25	14,263,098
03 Aug 23	53.08667 +0.01	53.17	52.84	53.01	13,204,035
02 Aug 23	53.07333 +0.04	53.48	52.84	52.84	12,661,980
01 Aug 23	53.03667 -0.25	53.48	52.99	53.32	11,783,535
31 Jul 23	53.28667 -0.02	53.55	52.97	53.32	13,034,034
28 Jul 23	53.30333 +0.25	53.65	53.10	53.10	11,021,865
27 Jul 23	53.05333 -0.19	53.55	53.04	53.36	13,400,307
26 Jul 23	53.24667 +0.19	53.56	52.98	53.08	15,094,080
25 Jul 23	53.05667 -0.04	53.51	52.76	53.49	15,553,923
24 Jul 23	53.10000 +0.31	53.16	52.52	52.82	12,529,869
21 Jul 23	52.79000 +0.30	52.93	52.48	52.63	16,960,392
20 Jul 23	52.49333 +0.95	52.52	51.63	51.64	14,987,808
19 Jul 23	51.54000 +0.02	51.73	51.25	51.60	12,372,810
18 Jul 23	51.52333 -0.09	51.89	51.29	51.56	13,440,201
17 Jul 23	51.61667 +0.06	51.66	51.27	51.47	10,135,842
14 Jul 23	51.55333 +0.18	51.56	51.19	51.37	10,427,466
13 Jul 23	51.37667 -0.30	51.87	51.23	51.81	11,859,648
12 Jul 23	51.68000 +0.13	51.96	51.61	51.77	16,509,963
11 Jul 23	51.55000 -0.08	51.84	51.29	51.59	11,463,183
10 Jul 23	51.62667 +0.46	51.83	51.44	51.52	12,967,722
07 Jul 23	51.16333 -1.21	52.10	51.15	51.94	19,774,710
06 Jul 23	52.37000 -0.33	52.73	52.29	52.64	14,427,684
05 Jul 23	52.70333 -0.03	53.04	52.45	52.72	17,585,796
03 Jul 23	52.73333 +0.34	52.81	52.11	52.27	8,647,449
30 Jun 23	52.39333 +0.97	52.51	51.59	51.66	19,073,058
29 Jun 23	51.42667 -0.35	51.58	51.05	51.50	21,530,276
28 Jun 23	51.77667 +0.28	51.89	51.54	51.58	18,889,892
27 Jun 23	51.49667 -0.19	51.95	51.35	51.38	12,093,573
26 Jun 23	51.68333 -0.14	51.93	51.44	51.88	14,106,417
23 Jun 23	51.82000 -0.10	52.10	51.67	51.96	18,974,996
22 Jun 23	51.91667 +0.43	52.03	51.49	51.66	13,307,703
21 Jun 23	51.48667 +0.10	51.78	51.12	51.40	19,251,426
20 Jun 23	51.38667 -0.46	51.82	51.29	51.57	20,007,768
16 Jun 23	51.84333 -0.73	52.72	51.76	52.69	34,675,752
15 Jun 23	52.57666 +0.29	52.74	52.33	52.33	18,160,352
14 Jun 23	52.29000 +0.52	52.44	51.87	51.97	21,103,116
13 Jun 23	51.76667 +0.40	51.84	51.36	51.51	15,738,885
12 Jun 23	51.36667 +0.34	51.43	51.05	51.14	14,715,666
09 Jun 23	51.03000 +0.31	51.24	50.53	50.72	15,605,601
08 Jun 23	50.72333 +0.72	50.81	49.93	50.13	18,875,316
07 Jun 23	50.00000 +0.07	50.12	49.68	49.75	24,256,638
06 Jun 23	49.92667 -0.01	50.06	49.50	49.90	15,015,678
05 Jun 23	49.93333 +0.33	50.42	49.79	49.79	15,553,200
02 Jun 23	49.60667 +0.47	49.67	49.03	49.07	19,178,244
01 Jun 23	49.13667 +0.18	49.30	48.65	48.74	20,239,180
31 May 23	48.95667 +0.27	49.10	48.34	48.47	28,225,134
30 May 23	48.68666 -0.12	49.10	48.53	48.77	15,742,596
26 May 23	48.80667 +0.09	48.94	48.49	48.57	15,720,855
25 May 23	48.72000 -0.49	49.15	48.36	48.96	21,299,742
24 May 23	49.21000 -0.23	49.51	48.77	49.50	20,515,148
23 May 23	49.43666 -0.09	49.62	49.03	49.34	16,302,234
22 May 23	49.53000 -0.44	50.03	49.43	49.90	16,117,794
19 May 23	49.97000 -0.52	50.49	49.70	50.47	27,594,112
18 May 23	50.49000 +0.65	51.43	49.98	50.60	46,768,568
17 May 23	49.84333 -0.08	50.38	49.57	50.38	26,985,936
16 May 23	49.92667 -0.70	50.51	49.86	50.28	15,540,009
15 May 23	50.62667 -0.40	51.28	50.46	51.17	16,114,029
12 May 23	51.02333 -0.02	51.36	50.90	51.20	16,119,258
11 May 23	51.04000 +0.19	51.09	50.67	50.85	11,926,860
10 May 23	50.85000 -0.14	51.45	50.41	51.23	15,827,604
09 May 23	50.99333 +0.09	51.06	50.78	50.91	15,209,742
08 May 23	50.90667 +0.32	50.98	50.35	50.42	14,926,698
05 May 23	50.59000 +0.43	50.67	49.94	50.10	14,555,910
04 May 23	50.15667 -0.05	50.33	49.83	50.18	14,011,338
03 May 23	50.20667 -0.19	50.70	50.09	50.52	12,334,353
02 May 23	50.39333 -0.14	50.50	49.82	50.49	11,330,154
01 May 23	50.53000 +0.21	50.85	50.31	50.35	11,410,149
28 Apr 23	50.32333 -0.14	50.72	50.06	50.43	14,088,579
27 Apr 23	50.46000 +0.16	50.65	50.26	50.26	12,860,970
26 Apr 23	50.30333 -0.22	50.47	50.07	50.33	12,490,821
25 Apr 23	50.52333 -0.40	51.25	50.44	51.10	17,246,598
24 Apr 23	50.92000 +0.34	50.98	50.57	50.57	13,579,506
21 Apr 23	50.57666 +0.25	50.77	50.39	50.65	25,335,732
20 Apr 23	50.32333 +0.32	50.46	49.87	50.07	13,641,975
19 Apr 23	50.00333 +0.05	50.47	49.92	50.28	12,433,545
18 Apr 23	49.95000 +0.11	50.11	49.81	49.93	13,482,951
17 Apr 23	49.84000 +0.35	49.89	49.50	49.55	15,475,440
14 Apr 23	49.49333 -0.34	49.96	49.38	49.68	10,465,521
13 Apr 23	49.83000 +0.05	50.00	49.40	49.88	13,272,690
12 Apr 23	49.78000 -0.24	50.32	49.72	49.93	11,209,698
11 Apr 23	50.02333 -0.15	50.33	49.87	50.33	18,370,428
10 Apr 23	50.17000 -0.10	50.37	49.92	50.12	14,519,097
06 Apr 23	50.26667 +0.38	50.35	49.51	49.60	17,891,612
05 Apr 23	49.89000 +0.81	49.96	49.05	49.06	26,540,692
04 Apr 23	49.07666 -0.49	49.60	49.01	49.51	18,113,660
03 Apr 23	49.56334 +0.41	49.65	49.17	49.24	19,766,646
31 Mar 23	49.15000 +0.59	49.48	48.82	48.86	20,867,988
30 Mar 23	48.55667 +0.48	48.87	48.34	48.50	21,878,996
29 Mar 23	48.07666 +0.21	48.32	47.82	48.12	24,217,398
28 Mar 23	47.87000 -0.19	48.14	47.68	47.88	21,282,846
27 Mar 23	48.05667 +0.79	48.33	47.59	47.60	26,775,516
24 Mar 23	47.26667 +0.38	47.49	46.87	47.00	22,752,816
23 Mar 23	46.88333 +0.38	47.20	46.50	46.73	22,044,200
22 Mar 23	46.50667 -0.30	47.07	46.49	46.88	18,548,420
21 Mar 23	46.80667 -0.16	47.13	46.51	47.13	19,013,344
20 Mar 23	46.96666 +0.50	47.31	46.60	46.70	33,928,588
17 Mar 23	46.46666 +0.37	46.50	45.86	46.06	43,081,208
16 Mar 23	46.09333 -0.45	46.55	45.96	46.48	28,912,410
15 Mar 23	46.54667 +0.51	46.60	45.57	45.63	33,133,616
14 Mar 23	46.03334 +0.24	46.09	45.67	45.90	25,542,660
13 Mar 23	45.79000 +0.13	46.17	45.53	45.56	28,142,070
10 Mar 23	45.65667 -0.07	46.09	45.36	45.67	20,065,084
09 Mar 23	45.72333 -0.31	46.33	45.64	46.28	15,415,689
08 Mar 23	46.03334 -0.38	46.31	45.76	46.19	19,090,722
07 Mar 23	46.41667 -0.47	47.23	46.26	47.06	17,387,514
06 Mar 23	46.88333 -0.01	46.99	46.67	46.83	16,720,836
03 Mar 23	46.89000 +0.06	47.06	46.59	47.01	16,888,676
02 Mar 23	46.83333 +0.12	46.91	46.50	46.61	14,788,545
01 Mar 23	46.71666 -0.66	47.09	46.46	47.02	14,180,196
28 Feb 23	47.37667 +0.23	47.55	46.98	47.00	18,054,108
27 Feb 23	47.14667 -0.34	47.70	46.89	47.57	16,647,297
24 Feb 23	47.49000 +0.13	47.58	46.51	46.95	20,623,592
23 Feb 23	47.36333 -0.72	48.12	46.90	48.12	22,021,256
22 Feb 23	48.08000 -1.03	49.19	47.59	48.92	29,843,956
21 Feb 23	49.11000 +0.30	49.45	47.38	47.63	54,393,840
17 Feb 23	48.81334 +0.72	48.90	48.19	48.37	24,770,820
16 Feb 23	48.09000 -0.77	48.66	48.06	48.49	16,312,158
15 Feb 23	48.85667 +0.36	48.87	48.19	48.32	14,678,052
14 Feb 23	48.49667 -0.14	49.04	48.19	48.58	13,831,890
13 Feb 23	48.63667 +0.73	48.71	48.17	48.24	16,015,905
10 Feb 23	47.90667 +0.73	47.98	47.39	47.70	15,002,841
09 Feb 23	47.17334 +0.43	47.31	46.86	46.96	13,064,937
08 Feb 23	46.74000 -0.25	47.03	46.66	46.78	11,691,174
07 Feb 23	46.99333 +0.10	47.10	46.23	46.59	16,341,348
06 Feb 23	46.89333 -0.34	47.37	46.68	47.27	17,453,912
03 Feb 23	47.23667 -0.64	47.99	46.95	47.79	17,155,504
02 Feb 23	47.87333 -0.35	48.29	47.65	48.14	17,806,772
01 Feb 23	48.22333 +0.27	48.54	47.57	47.89	12,849,177
31 Jan 23	47.95667 +0.57	47.96	47.22	47.44	14,103,471
30 Jan 23	47.38333 -0.38	47.48	47.09	47.37	15,897,468
27 Jan 23	47.76667 +0.36	48.16	47.25	47.53	18,412,746
26 Jan 23	47.40334 -0.04	47.92	47.25	47.68	15,819,096
25 Jan 23	47.44667 -0.23	47.61	46.80	47.41	12,491,736
24 Jan 23	47.67334 +0.13	48.85	47.00	48.85	13,669,200
23 Jan 23	47.54667 +0.70	47.67	46.73	46.82	13,149,813
20 Jan 23	46.84666 +0.57	46.93	46.06	46.47	29,542,984
19 Jan 23	46.27667 -0.67	47.17	46.26	47.13	17,342,100
18 Jan 23	46.94667 -1.19	48.08	46.83	48.07	22,674,424
17 Jan 23	48.13667 -0.29	48.57	48.07	48.43	15,122,433
13 Jan 23	48.43000 +0.16	48.61	47.95	48.51	13,700,187
12 Jan 23	48.27000 -0.44	48.81	48.13	48.80	12,472,779
11 Jan 23	48.71000 +0.42	48.73	48.24	48.58	14,834,598
10 Jan 23	48.28667 -0.03	48.48	47.91	48.31	11,970,657
09 Jan 23	48.31667 -0.61	49.29	48.27	48.77	17,756,620
06 Jan 23	48.92667 +1.17	49.18	48.08	48.20	21,231,808
05 Jan 23	47.75667 -0.16	48.04	47.55	47.82	13,274,421
04 Jan 23	47.92000 +0.05	48.02	47.36	47.81	13,338,909
03 Jan 23	47.86667 +0.60	47.90	47.36	47.52	17,249,684
30 Dec 22	47.26333 -0.12	47.33	46.94	47.19	11,505,948
29 Dec 22	47.38333 +0.29	47.67	47.25	47.38	9,172,236
28 Dec 22	47.09666 -0.84	47.89	46.97	47.82	15,246,186
27 Dec 22	47.93666 +0.01	48.15	47.73	48.01	10,045,218
23 Dec 22	47.92334 +0.10	47.93	47.43	47.68	9,547,704
22 Dec 22	47.82666 -0.57	48.33	47.31	48.26	13,086,198
21 Dec 22	48.39333 +0.38	48.65	48.09	48.11	13,726,521
20 Dec 22	48.01667 +0.42	48.21	47.42	47.64	17,009,300
19 Dec 22	47.60000 +0.02	47.85	47.24	47.67	15,067,455
16 Dec 22	47.58333 -0.87	48.24	47.52	48.16	40,343,224
15 Dec 22	48.45333 -0.44	48.81	47.88	48.53	17,517,968
14 Dec 22	48.89000 -0.27	49.51	48.65	49.03	20,334,624
13 Dec 22	49.16333 -0.18	50.07	48.91	50.00	23,408,668
12 Dec 22	49.34000 +0.90	49.37	48.52	48.63	19,432,328
09 Dec 22	48.43666 -1.16	49.24	48.41	49.16	27,929,454
08 Dec 22	49.59333 -0.11	49.76	49.38	49.72	13,512,642
07 Dec 22	49.70333 -0.26	50.40	49.61	50.17	17,550,210
06 Dec 22	49.96333 -0.59	50.63	49.74	50.40	20,625,606
05 Dec 22	50.55000 -0.52	51.00	50.17	50.92	23,608,272
02 Dec 22	51.07333 -0.05	51.08	50.49	50.49	20,733,132
01 Dec 22	51.12333 +0.32	51.20	50.24	50.68	22,732,168
30 Nov 22	50.80667 -0.18	50.92	50.40	50.87	31,337,956
29 Nov 22	50.99000 -0.18	51.24	50.85	51.01	13,842,153
28 Nov 22	51.17000 +0.15	51.55	50.91	50.91	17,679,964
25 Nov 22	51.02333 +0.22	51.03	50.62	50.71	8,777,421
23 Nov 22	50.80667 +0.24	51.12	50.63	50.69	16,920,676
22 Nov 22	50.56334 +0.18	50.82	50.37	50.67	16,898,540
21 Nov 22	50.38333 +0.31	50.71	50.06	50.20	21,157,076
18 Nov 22	50.07666 +0.74	50.08	49.59	49.89	18,986,850
17 Nov 22	49.33333 -0.17	49.58	48.90	49.00	24,797,808
16 Nov 22	49.50000 +0.35	50.07	49.04	49.29	32,593,236
15 Nov 22	49.14667 +3.02	50.09	48.18	48.54	76,548,680
14 Nov 22	46.13000 -1.40	47.77	46.09	47.21	37,525,908
11 Nov 22	47.52667 +0.07	47.71	46.66	47.56	19,270,920
10 Nov 22	47.45333 +0.96	47.56	46.83	47.50	20,310,612
09 Nov 22	46.49000 -1.11	47.72	46.40	47.59	15,932,169
08 Nov 22	47.59666 +0.11	48.02	47.17	47.53	15,068,511
07 Nov 22	47.48333 +0.49	47.66	47.09	47.09	11,364,108
04 Nov 22	46.99000 +0.08	47.40	46.26	47.34	14,669,304
03 Nov 22	46.90667 -0.01	47.24	46.36	46.50	10,976,364
02 Nov 22	46.91667 -0.31	47.85	46.90	47.05	15,528,066
01 Nov 22	47.23000 -0.21	47.85	47.17	47.66	14,814,981
31 Oct 22	47.44333 -0.06	47.69	47.26	47.45	22,572,072
28 Oct 22	47.50333 +0.59	47.63	46.68	46.68	13,648,170
27 Oct 22	46.91000 -0.14	47.37	46.76	47.00	16,602,930
26 Oct 22	47.04667 +0.36	47.35	46.61	46.79	20,763,176
25 Oct 22	46.69000 +0.22	46.81	46.11	46.36	15,051,195
24 Oct 22	46.47000 +0.87	46.83	45.71	45.82	18,806,636
21 Oct 22	45.60000 +0.90	45.80	44.67	44.94	18,134,692
20 Oct 22	44.69667 +0.11	45.13	44.55	44.66	12,754,938
19 Oct 22	44.58667 -0.13	44.91	44.32	44.78	11,339,481
18 Oct 22	44.71333 +0.92	45.03	44.44	44.48	16,842,164
17 Oct 22	43.79000 +0.31	44.28	43.53	43.65	17,812,396
14 Oct 22	43.47667 -0.62	44.41	43.35	44.15	16,642,665
13 Oct 22	44.09333 +0.37	44.31	42.79	43.09	20,545,506
12 Oct 22	43.72333 -0.50	44.92	43.66	44.34	16,947,580
11 Oct 22	44.22333 +1.12	44.60	43.15	43.17	21,276,124
10 Oct 22	43.10667 +0.25	43.31	42.76	43.18	11,411,556
07 Oct 22	42.85333 -1.04	43.88	42.69	43.77	17,080,388
06 Oct 22	43.89333 -0.41	44.83	43.86	44.36	14,200,464
05 Oct 22	44.30667 -0.44	44.87	44.17	44.59	14,553,828
04 Oct 22	44.75000 +0.57	45.07	44.46	44.62	16,134,366
03 Oct 22	44.17667 +0.94	44.26	43.34	43.41	17,574,776
30 Sep 22	43.23333 -0.85	44.12	43.23	44.08	19,602,184
29 Sep 22	44.08333 -0.29	44.71	43.88	44.50	15,241,599
28 Sep 22	44.37000 +0.72	44.55	43.24	43.80	16,838,284
27 Sep 22	43.65000 -0.12	44.48	43.43	44.08	16,979,580
26 Sep 22	43.77000 +0.42	44.05	42.76	42.92	23,011,084
23 Sep 22	43.35333 -1.11	44.39	42.92	44.29	27,195,392
22 Sep 22	44.46333 -0.46	44.91	44.28	44.86	16,484,397
21 Sep 22	44.92334 +0.41	45.82	44.87	45.15	24,903,570
20 Sep 22	44.51667 -0.26	44.63	44.18	44.49	13,963,449
19 Sep 22	44.77667 +0.38	44.92	44.16	44.27	16,853,180
16 Sep 22	44.39667 -0.09	44.85	43.76	44.00	41,874,392
15 Sep 22	44.49000 -0.48	45.05	44.32	45.02	20,189,334
14 Sep 22	44.97333 -0.10	45.51	44.70	45.21	19,934,694
13 Sep 22	45.07333 -0.95	45.98	44.94	45.62	17,687,324
12 Sep 22	46.02333 +0.41	46.08	45.65	45.69	14,284,518
09 Sep 22	45.61333 +0.14	45.83	45.38	45.43	16,145,286
08 Sep 22	45.47667 +0.23	45.62	44.96	45.13	16,956,024
07 Sep 22	45.24667 +1.13	45.32	44.25	44.35	17,058,972
06 Sep 22	44.11333 -0.22	44.54	43.57	44.35	21,778,554
02 Sep 22	44.33333 -0.49	45.22	44.14	44.95	17,234,540
01 Sep 22	44.82666 +0.64	45.05	44.13	44.18	21,741,800
31 Aug 22	44.18333 +0.02	44.60	43.98	44.26	22,460,748
30 Aug 22	44.16000 -0.13	44.55	43.91	44.45	14,468,031
29 Aug 22	44.29333 +0.43	44.62	43.53	43.61	17,974,386
26 Aug 22	43.86667 -1.42	45.61	43.84	45.37	21,331,844
25 Aug 22	45.29000 +0.30	45.33	45.01	45.09	19,414,602
24 Aug 22	44.99000 +0.32	45.10	44.53	44.78	15,766,536
23 Aug 22	44.66667 -0.19	44.99	44.40	44.87	16,955,088
22 Aug 22	44.85667 -0.82	45.57	44.81	45.40	18,667,220
19 Aug 22	45.67334 -0.68	46.36	45.64	46.31	22,918,674
18 Aug 22	46.35667 -0.15	46.81	46.17	46.51	19,197,534
17 Aug 22	46.50667 +0.05	47.57	46.13	46.19	41,792,092
16 Aug 22	46.45667 +2.26	46.98	46.06	46.30	91,773,328
15 Aug 22	44.20000 +0.13	44.52	43.79	43.88	26,516,124
12 Aug 22	44.07333 +0.80	44.28	43.27	43.33	26,624,898
11 Aug 22	43.27333 +0.23	43.46	42.87	43.23	23,854,482
10 Aug 22	43.04667 +0.09	43.38	42.80	43.33	25,250,982
09 Aug 22	42.95667 +0.42	42.99	42.40	42.63	19,325,010
08 Aug 22	42.53667 +0.34	42.74	42.20	42.22	18,183,330
05 Aug 22	42.19333 +0.34	42.27	41.71	41.84	32,006,864
04 Aug 22	41.85667 -1.64	43.60	41.78	43.56	53,106,000
03 Aug 22	43.50000 -0.73	44.31	43.29	44.05	32,003,106
02 Aug 22	44.22667 +0.05	44.57	43.80	44.38	19,695,018
01 Aug 22	44.18000 +0.16	44.74	43.67	43.69	24,996,276
29 Jul 22	44.01667 +0.77	44.09	42.67	42.77	30,141,836
28 Jul 22	43.25000 +1.05	43.50	42.09	42.09	33,262,332
27 Jul 22	42.19667 +1.54	42.26	40.34	40.41	42,159,700
26 Jul 22	40.66000 -3.35	40.90	40.02	40.38	95,391,544
25 Jul 22	44.00667 -0.06	44.23	43.82	44.13	20,535,162
22 Jul 22	44.07000 -0.11	44.46	43.74	44.18	13,616,301
21 Jul 22	44.18333 +0.64	44.19	43.50	43.56	18,764,652
20 Jul 22	43.54667 +0.36	43.77	43.17	43.50	18,564,816
19 Jul 22	43.18666 +0.26	43.32	42.87	43.13	16,995,256
18 Jul 22	42.92334 -0.10	43.43	42.75	42.88	14,243,736
15 Jul 22	43.02333 +0.42	43.42	42.68	42.93	21,184,252
14 Jul 22	42.60667 +0.82	42.77	41.38	41.39	20,905,388
13 Jul 22	41.79000 +0.10	42.15	41.30	41.48	12,689,118
12 Jul 22	41.69000 -0.13	42.38	41.57	41.70	13,732,269
11 Jul 22	41.81667 +0.02	42.11	41.54	41.67	11,533,878
08 Jul 22	41.80000 +0.03	42.20	41.72	41.94	14,751,069
07 Jul 22	41.77333 +0.06	41.84	41.37	41.73	17,487,288
06 Jul 22	41.71000 +0.29	42.09	41.43	41.49	21,300,124
05 Jul 22	41.41667 +0.54	41.50	40.54	40.74	18,219,712
01 Jul 22	40.87667 +0.35	40.97	40.39	40.65	17,460,968
30 Jun 22	40.52667 -0.11	40.69	39.96	40.29	19,166,236
29 Jun 22	40.64000 -0.15	41.12	40.32	40.96	19,111,620
28 Jun 22	40.79000 -0.58	41.86	40.76	41.55	15,401,574
27 Jun 22	41.37333 +0.13	41.58	40.93	41.26	19,889,052
24 Jun 22	41.24000 +0.03	41.77	41.05	41.36	31,845,960
23 Jun 22	41.20667 +0.98	41.32	40.40	40.58	18,040,928
22 Jun 22	40.23000 -0.49	41.08	40.20	40.70	20,245,156
21 Jun 22	40.72333 +1.29	40.93	39.41	39.43	23,916,520
17 Jun 22	39.43000 -0.78	40.29	39.32	40.01	36,838,892
16 Jun 22	40.20667 +0.41	40.59	39.41	39.45	30,706,900
15 Jun 22	39.79333 -0.03	40.14	39.30	39.99	25,913,852
14 Jun 22	39.82000 +0.02	40.00	39.39	39.71	21,544,340
13 Jun 22	39.80333 -0.76	40.41	39.70	39.91	24,897,882
10 Jun 22	40.56667 +0.23	40.91	39.78	39.92	25,246,824
09 Jun 22	40.34000 -0.43	41.45	40.33	40.67	19,886,214
08 Jun 22	40.76667 -0.36	41.30	40.65	40.78	22,522,672
07 Jun 22	41.12333 -0.50	41.16	40.29	40.41	47,707,880
06 Jun 22	41.62333 -0.15	42.10	41.53	41.94	19,855,472
03 Jun 22	41.77333 -0.73	42.47	41.70	42.22	18,302,720
02 Jun 22	42.50333 +0.69	42.51	41.44	41.86	23,214,392
01 Jun 22	41.81667 -1.06	42.97	41.56	42.83	28,534,686
31 May 22	42.87667 +0.05	43.30	42.47	42.49	36,912,424
27 May 22	42.82666 +0.83	42.87	41.77	41.83	25,299,798
26 May 22	42.00000 +0.88	42.13	41.47	41.77	28,197,708
25 May 22	41.12333 -0.25	41.56	40.87	41.33	27,121,880
24 May 22	41.37667 +0.51	41.52	40.36	40.40	34,584,832
23 May 22	40.86666 +1.13	41.26	39.95	39.97	43,680,848
20 May 22	39.73333 +0.04	40.28	39.09	39.88	49,355,936
19 May 22	39.69000 -1.12	40.60	39.53	40.29	71,008,488
18 May 22	40.81000 -2.97	42.76	40.51	42.68	104,253,104
17 May 22	43.78334 -5.62	45.81	43.55	45.48	132,940,160
16 May 22	49.40334 +0.05	49.91	48.82	49.79	21,448,996
13 May 22	49.35000 +0.19	49.46	48.71	49.24	19,962,168
12 May 22	49.16000 -0.05	50.05	48.84	49.29	25,244,524
11 May 22	49.20667 -0.52	50.25	48.97	49.80	27,878,732
10 May 22	49.72667 -0.71	50.76	49.52	50.48	24,861,318
09 May 22	50.43666 +0.58	51.03	49.40	49.49	28,207,076
06 May 22	49.85333 -1.06	51.32	49.42	50.57	34,258,072
05 May 22	50.91333 -0.63	51.28	50.47	51.21	23,234,320
04 May 22	51.54000 +0.70	51.61	50.50	50.68	19,809,690
03 May 22	50.83667 +0.18	51.42	50.59	50.81	17,951,056
02 May 22	50.66000 -0.34	51.66	50.11	51.65	20,016,004
29 Apr 22	50.99667 -1.07	52.07	50.90	51.94	21,088,660
28 Apr 22	52.07000 +0.66	52.33	51.37	51.74	14,971,029
27 Apr 22	51.41333 -0.35	52.07	51.34	51.84	17,496,780
26 Apr 22	51.76667 -0.55	52.71	51.73	52.12	19,315,560
25 Apr 22	52.31334 +0.03	52.49	51.45	52.12	18,057,536
22 Apr 22	52.28667 -1.00	53.45	52.22	53.42	21,046,316
21 Apr 22	53.29000 +0.08	53.59	53.02	53.31	18,168,300
20 Apr 22	53.21000 +0.66	53.45	52.76	52.78	19,677,208
19 Apr 22	52.55000 +0.59	52.65	52.01	52.22	15,854,919
18 Apr 22	51.96000 -0.40	52.66	51.74	52.25	14,671,815
14 Apr 22	52.36000 -0.05	52.76	52.14	52.37	22,360,480
13 Apr 22	52.40667 +1.33	52.60	51.12	51.15	29,284,596
12 Apr 22	51.07666 -0.35	51.80	50.85	51.41	26,761,200
11 Apr 22	51.43000 -1.04	52.75	51.21	52.32	24,712,756
08 Apr 22	52.47000 +0.29	52.80	52.07	52.30	23,294,536
07 Apr 22	52.18000 +0.52	52.51	51.48	51.70	27,088,062
06 Apr 22	51.66333 +1.17	51.81	50.17	50.34	28,018,432
05 Apr 22	50.49000 +0.14	51.11	50.29	50.29	18,488,884
04 Apr 22	50.34666 +0.01	51.07	50.03	50.30	25,337,488
01 Apr 22	50.33667 +0.70	50.42	49.61	49.89	20,939,800
31 Mar 22	49.64000 -0.32	50.18	49.39	49.60	27,163,878
30 Mar 22	49.95667 +0.88	50.06	49.01	49.04	24,991,572
29 Mar 22	49.07666 +0.41	49.37	48.75	48.87	19,934,440
28 Mar 22	48.66667 +0.85	48.69	47.77	47.83	20,105,644
25 Mar 22	47.81667 +0.21	47.98	47.42	47.82	13,778,586
24 Mar 22	47.61000 +0.29	47.97	47.29	47.46	13,440,885
23 Mar 22	47.31667 -0.62	47.91	47.17	47.71	19,625,536
22 Mar 22	47.93333 -0.14	48.32	47.66	48.20	20,079,816
21 Mar 22	48.07666 -0.40	49.10	47.87	48.48	21,244,196
18 Mar 22	48.48000 +0.14	48.52	48.04	48.39	30,254,344
17 Mar 22	48.33667 -0.11	48.43	47.55	48.15	19,023,018
16 Mar 22	48.45000 -0.14	48.98	47.90	48.46	24,615,956
15 Mar 22	48.59333 +0.58	48.72	47.95	48.18	22,872,484
14 Mar 22	48.01667 +0.66	48.28	47.33	47.34	22,646,296
11 Mar 22	47.35667 -0.19	48.02	47.29	47.43	19,162,260
10 Mar 22	47.54333 +1.06	47.67	46.34	46.50	27,512,788
09 Mar 22	46.48667 +0.24	46.75	46.05	46.67	22,122,936
08 Mar 22	46.24667 -0.98	47.49	46.19	47.17	28,305,528
07 Mar 22	47.22333 -0.38	47.88	46.82	47.10	45,870,080
04 Mar 22	47.60667 +1.18	47.65	45.86	45.94	35,580,664
03 Mar 22	46.43000 +1.04	46.82	45.52	45.76	29,885,208
02 Mar 22	45.38667 +0.06	45.61	45.06	45.22	23,864,252
01 Mar 22	45.33000 +0.28	45.96	45.01	45.29	24,025,040
28 Feb 22	45.05333 -0.41	45.36	44.59	45.00	26,286,680
25 Feb 22	45.46000 +0.62	45.59	44.70	44.94	24,997,770
24 Feb 22	44.84333 -0.17	45.00	44.00	44.64	31,717,446
23 Feb 22	45.01667 -0.47	45.73	44.95	45.62	21,030,940
22 Feb 22	45.48333 -0.51	46.08	45.31	45.92	25,317,352
18 Feb 22	45.99667 -0.30	46.53	45.72	46.03	31,103,452
17 Feb 22	46.29333 +1.78	46.49	44.59	44.67	53,831,536
16 Feb 22	44.51000 -0.28	44.96	44.23	44.78	28,490,586
15 Feb 22	44.79000 +0.14	45.22	44.60	44.91	21,848,548
14 Feb 22	44.65000 -0.46	45.32	44.24	45.11	29,363,508
11 Feb 22	45.11000 -0.25	45.73	44.72	45.61	23,733,404
10 Feb 22	45.36000 -0.54	45.67	45.15	45.52	27,810,596
09 Feb 22	45.89667 -0.10	46.26	45.82	46.17	21,473,768
08 Feb 22	45.99667 +0.01	46.41	45.84	46.11	19,458,880
07 Feb 22	45.98667 -0.46	46.69	45.87	46.69	20,010,360
04 Feb 22	46.44333 -0.55	47.00	46.12	46.96	22,036,520
03 Feb 22	46.99667 +0.05	47.33	46.59	46.75	20,741,202
02 Feb 22	46.95000 -0.02	47.21	46.72	47.00	18,149,780
01 Feb 22	46.97000 +0.37	47.05	46.33	46.40	20,323,098
31 Jan 22	46.60333 +0.76	46.68	45.57	45.70	20,193,474
28 Jan 22	45.84000 +0.56	45.86	44.65	45.33	25,132,024
27 Jan 22	45.28000 +0.03	46.36	45.12	45.64	27,783,798
26 Jan 22	45.25000 -0.47	46.26	45.05	45.78	26,185,492
25 Jan 22	45.71666 -1.02	46.79	45.60	46.66	29,479,434
24 Jan 22	46.73333 +0.00	46.84	45.77	46.36	28,711,374
21 Jan 22	46.73000 -0.34	47.42	46.69	47.07	27,508,176
20 Jan 22	47.07333 -0.91	48.15	47.02	47.45	22,387,124
19 Jan 22	47.98000 +0.47	48.33	47.31	47.51	21,767,628
18 Jan 22	47.50667 -0.85	48.23	47.38	48.14	18,892,108
14 Jan 22	48.35333 -0.14	48.88	48.07	48.07	26,867,358
13 Jan 22	48.49000 +0.68	48.56	47.70	47.81	24,252,594
12 Jan 22	47.81334 -0.25	47.99	47.67	47.89	18,946,816
11 Jan 22	48.06667 -0.14	48.21	47.73	48.07	19,995,688
10 Jan 22	48.20333 -0.09	48.53	47.71	48.48	22,731,568
07 Jan 22	48.29667 +0.46	48.45	47.65	47.83	19,723,590
06 Jan 22	47.84000 -0.13	48.21	47.47	47.87	21,828,832
05 Jan 22	47.97333 +0.64	48.65	47.58	47.62	35,417,912
04 Jan 22	47.33333 -0.88	48.38	47.25	48.01	33,930,032
03 Jan 22	48.21666 -0.01	48.26	47.67	48.00	20,709,786
31 Dec 21	48.23000 +0.51	48.35	47.64	47.73	17,524,940
30 Dec 21	47.72333 +0.15	47.90	47.49	47.75	14,948,991
29 Dec 21	47.57000 -0.02	47.84	47.44	47.55	13,045,260
28 Dec 21	47.59333 +0.67	47.66	46.87	46.87	15,789,048
27 Dec 21	46.92000 +0.42	46.96	46.52	46.53	16,053,375
23 Dec 21	46.49667 -0.10	46.72	46.28	46.60	17,592,648
22 Dec 21	46.60000 +0.06	46.66	46.18	46.63	17,027,850
21 Dec 21	46.54000 +0.14	46.62	46.00	46.30	24,620,436
20 Dec 21	46.40000 +0.15	46.58	45.87	46.04	31,017,880
17 Dec 21	46.25000 -1.53	47.98	46.13	47.58	78,711,816
16 Dec 21	47.78000 -0.81	48.84	47.63	48.59	39,069,480
15 Dec 21	48.59000 +0.28	48.82	47.80	48.40	33,489,918
14 Dec 21	48.31334 +0.46	48.43	47.38	47.77	46,721,272
13 Dec 21	47.85667 +0.85	47.92	46.67	46.75	54,039,360
10 Dec 21	47.01000 +0.84	47.10	45.86	46.11	38,575,624
09 Dec 21	46.16667 +0.45	46.19	45.24	45.54	32,351,706
08 Dec 21	45.71666 -0.47	46.17	45.34	46.02	34,496,264
07 Dec 21	46.18333 -0.15	46.61	46.03	46.53	37,739,000
06 Dec 21	46.33333 +0.50	46.45	45.70	45.85	32,589,392
03 Dec 21	45.83667 +0.68	45.96	45.10	45.29	44,142,596
02 Dec 21	45.15667 -0.56	46.15	45.08	45.88	39,805,680
01 Dec 21	45.71333 -1.16	46.90	45.68	46.84	36,687,132
30 Nov 21	46.87667 -0.67	47.50	46.67	47.16	64,819,044
29 Nov 21	47.54333 -0.76	48.42	47.41	48.33	33,039,516
26 Nov 21	48.30000 -0.55	49.29	48.14	48.81	21,039,714
24 Nov 21	48.84666 +0.24	49.02	48.55	48.58	18,089,340
23 Nov 21	48.60333 +0.34	48.66	47.75	48.08	29,917,344
22 Nov 21	48.26000 +0.80	48.45	47.33	47.55	29,150,364
19 Nov 21	47.46333 -0.26	48.00	47.31	47.87	28,142,184
18 Nov 21	47.72000 +0.41	47.76	46.95	47.38	24,407,472
17 Nov 21	47.31334 -0.41	48.24	47.27	47.72	33,116,214
16 Nov 21	47.72333 -1.25	48.89	47.43	48.37	73,986,696
15 Nov 21	48.97000 -0.28	49.48	48.80	49.38	28,895,964
12 Nov 21	49.25333 -0.25	49.75	49.18	49.67	17,869,890
11 Nov 21	49.50000 +0.02	49.66	49.40	49.59	13,603,149
10 Nov 21	49.48000 -0.45	49.87	49.33	49.58	16,803,632
09 Nov 21	49.93000 +0.17	49.96	49.62	49.84	14,926,203
08 Nov 21	49.75667 -0.32	50.17	49.58	50.07	15,373,266
05 Nov 21	50.07666 -0.35	50.67	49.87	50.67	15,081,882
04 Nov 21	50.42667 +0.37	50.62	49.94	50.06	15,149,217
03 Nov 21	50.06000 +0.15	50.10	49.68	49.87	14,209,593
02 Nov 21	49.90667 -0.02	50.06	49.76	49.99	13,634,037
01 Nov 21	49.93000 +0.12	50.25	49.78	49.99	12,135,927
29 Oct 21	49.80667 +0.32	50.03	49.19	49.30	22,022,784
28 Oct 21	49.48333 +0.31	49.66	49.24	49.45	12,598,413
27 Oct 21	49.17667 -0.41	49.67	49.13	49.65	14,565,675
26 Oct 21	49.58333 -0.44	50.18	49.49	50.00	17,418,714
25 Oct 21	50.02000 +0.57	50.17	49.34	49.59	19,287,988
22 Oct 21	49.44667 +0.51	49.90	49.03	49.03	21,195,726
21 Oct 21	48.93666 +0.27	48.97	48.60	48.86	13,954,389
20 Oct 21	48.66667 +0.44	48.83	48.30	48.30	17,453,598
19 Oct 21	48.23000 +1.00	48.54	47.89	48.21	33,444,296
18 Oct 21	47.22667 +0.38	47.34	46.61	46.67	19,886,898
15 Oct 21	46.85000 +0.23	47.03	46.65	46.87	20,737,160
14 Oct 21	46.62333 +0.50	46.69	46.17	46.17	19,791,612
13 Oct 21	46.12333 -0.34	46.67	46.04	46.50	17,944,504
12 Oct 21	46.46000 -0.05	46.80	46.36	46.45	15,789,297
11 Oct 21	46.51000 -0.04	46.93	46.48	46.51	13,048,281
08 Oct 21	46.55333 +0.14	46.70	46.34	46.55	13,847,283
07 Oct 21	46.41333 +0.54	46.90	46.25	46.26	21,068,128
06 Oct 21	45.87333 +0.33	45.93	45.38	45.41	19,376,664
05 Oct 21	45.54000 +0.30	45.90	45.30	45.32	20,597,416
04 Oct 21	45.24333 -0.44	46.08	44.90	45.70	29,970,252
01 Oct 21	45.68333 -0.78	46.54	45.31	46.42	30,014,540
30 Sep 21	46.46000 -0.35	47.24	46.42	46.88	22,470,704
29 Sep 21	46.81334 -0.02	47.28	46.77	46.88	21,375,488
28 Sep 21	46.83333 -0.58	47.36	46.66	47.29	20,580,762
27 Sep 21	47.41667 -0.31	47.85	47.28	47.62	21,250,662
24 Sep 21	47.72333 +0.13	47.90	47.50	47.50	13,360,620
23 Sep 21	47.59000 +0.03	47.88	47.48	47.74	15,585,420
22 Sep 21	47.56334 -0.11	47.87	47.43	47.82	15,044,529
21 Sep 21	47.67334 +0.09	48.19	47.56	47.57	17,437,470
20 Sep 21	47.58000 -0.66	48.40	47.21	47.83	25,054,400
17 Sep 21	48.24333 -0.10	48.72	48.01	48.05	73,039,120
16 Sep 21	48.34333 +0.16	48.44	47.90	48.15	18,428,268
15 Sep 21	48.18333 +0.08	48.25	47.93	48.02	14,849,958
14 Sep 21	48.10000 -0.25	48.63	47.97	48.49	16,533,750
13 Sep 21	48.35333 -0.28	49.05	48.21	48.84	19,529,296
10 Sep 21	48.63000 -0.18	49.08	48.48	49.07	15,775,203
09 Sep 21	48.80667 -0.35	49.20	48.61	49.15	22,328,608
08 Sep 21	49.15334 +0.06	49.44	48.91	48.98	19,508,352
07 Sep 21	49.09000 -0.66	49.72	49.02	49.66	25,355,948
03 Sep 21	49.75000 +0.23	49.88	49.30	49.40	17,213,708
02 Sep 21	49.52000 +0.26	49.60	49.23	49.37	20,022,192
01 Sep 21	49.26000 -0.11	49.31	48.86	49.19	19,056,678
31 Aug 21	49.36667 +0.13	49.48	49.08	49.33	25,078,552
30 Aug 21	49.23333 +0.39	49.33	48.67	48.81	16,440,636
27 Aug 21	48.84000 -0.28	49.23	48.73	49.17	23,088,456
26 Aug 21	49.11667 -0.54	49.42	48.89	49.16	23,466,852
25 Aug 21	49.65334 +0.02	49.76	49.34	49.47	21,921,164
24 Aug 21	49.63333 -0.52	50.17	49.57	50.17	18,828,820
23 Aug 21	50.15000 -0.33	50.60	50.14	50.51	16,166,088
20 Aug 21	50.48333 +0.45	50.57	49.92	50.16	19,400,388
19 Aug 21	50.03667 +0.34	50.22	49.33	49.44	22,630,372
18 Aug 21	49.70000 -0.53	50.86	49.67	50.18	28,211,836
17 Aug 21	50.23333 -0.02	50.83	49.70	50.13	50,950,088
16 Aug 21	50.25000 +0.41	50.58	49.68	49.89	47,926,944
13 Aug 21	49.84333 +0.16	50.12	49.72	49.79	15,898,152
12 Aug 21	49.68666 -0.32	50.07	49.60	49.67	18,277,272
11 Aug 21	50.00333 +0.44	50.53	49.72	49.84	41,455,680
10 Aug 21	49.56000 +1.03	49.65	48.75	48.99	38,262,136
09 Aug 21	48.52667 +0.12	48.83	48.47	48.64	15,811,773
06 Aug 21	48.41000 -0.09	48.82	48.32	48.74	19,263,690
05 Aug 21	48.49667 +0.88	48.51	48.00	48.08	27,005,442
04 Aug 21	47.61333 -0.33	47.98	47.58	47.79	15,301,584
03 Aug 21	47.94000 +0.53	47.97	47.45	47.48	18,915,354
02 Aug 21	47.40667 -0.11	47.62	47.22	47.61	19,958,524
30 Jul 21	47.51667 +0.10	47.65	47.07	47.07	16,332,183
29 Jul 21	47.41333 +0.06	47.62	47.34	47.55	10,909,611
28 Jul 21	47.35333 -0.19	47.75	47.22	47.49	14,071,461
27 Jul 21	47.54667 +0.00	47.67	47.32	47.67	15,395,715
26 Jul 21	47.54333 +0.07	47.95	47.15	47.45	18,517,336
23 Jul 21	47.47667 +0.39	47.57	47.00	47.17	15,947,508
22 Jul 21	47.09000 +0.03	47.37	46.93	47.04	13,013,295
21 Jul 21	47.05667 -0.23	47.51	46.90	47.50	18,591,896
20 Jul 21	47.29000 +0.21	47.49	46.93	46.99	19,020,300
19 Jul 21	47.07666 -0.11	47.66	46.59	47.14	27,383,160
16 Jul 21	47.18666 -0.03	47.38	46.98	47.23	18,095,416
15 Jul 21	47.22000 +0.04	47.55	47.03	47.33	17,974,836
14 Jul 21	47.18333 +0.32	47.27	46.61	46.90	18,812,012
13 Jul 21	46.86000 +0.18	47.06	46.65	46.66	18,947,604
12 Jul 21	46.68333 -0.08	46.93	46.44	46.90	19,514,928
09 Jul 21	46.76667 +0.24	46.95	46.64	46.80	15,185,289
08 Jul 21	46.53000 -0.04	46.88	46.07	46.11	21,267,140
07 Jul 21	46.57000 -0.08	47.06	46.45	46.59	25,607,456
06 Jul 21	46.64667 -0.06	46.92	46.51	46.63	18,279,174
02 Jul 21	46.70333 +0.26	47.03	46.45	46.45	26,287,708
01 Jul 21	46.44000 -0.57	47.08	46.34	46.80	26,348,550
30 Jun 21	47.00667 +1.24	47.53	46.23	46.52	45,511,052
29 Jun 21	45.76667 -0.27	46.16	45.74	45.97	35,962,456
28 Jun 21	46.03334 -0.14	46.21	45.53	46.01	15,549,066
25 Jun 21	46.17667 +0.54	46.29	45.64	45.71	28,640,808
24 Jun 21	45.63667 +0.32	45.75	45.37	45.39	23,443,960
23 Jun 21	45.32000 -0.36	45.66	45.31	45.50	19,390,552
22 Jun 21	45.67667 +0.21	45.91	45.41	45.41	19,106,862
21 Jun 21	45.46666 +0.41	45.58	45.12	45.22	20,775,068
18 Jun 21	45.05667 -0.85	45.46	44.80	45.15	44,812,732
17 Jun 21	45.90667 +0.19	46.12	45.57	45.67	19,341,836
16 Jun 21	45.71666 -0.95	46.68	45.66	46.62	28,652,388
15 Jun 21	46.66667 -0.19	46.97	46.55	46.95	19,327,176
14 Jun 21	46.85333 -0.06	46.98	46.68	46.98	15,140,688
11 Jun 21	46.91667 +0.29	46.95	46.62	46.74	25,232,472
10 Jun 21	46.62667 +0.27	46.73	46.36	46.36	16,378,377
09 Jun 21	46.36000 -0.25	46.67	46.34	46.45	17,085,380
08 Jun 21	46.61000 -0.36	46.97	46.60	46.84	20,120,568
07 Jun 21	46.96666 -0.32	47.32	46.80	47.28	16,630,884
04 Jun 21	47.28334 +0.08	47.43	47.08	47.15	13,635,816
03 Jun 21	47.20000 +0.08	47.28	46.92	47.13	18,374,472
02 Jun 21	47.11667 -0.10	47.24	46.70	47.13	23,297,980
01 Jun 21	47.22000 -0.12	47.60	47.09	47.40	20,767,626
28 May 21	47.34333 +0.11	47.48	47.21	47.31	21,189,908
27 May 21	47.23000 -0.16	47.89	47.23	47.78	56,576,904
26 May 21	47.39000 -0.06	47.63	47.25	47.46	19,294,110
25 May 21	47.44667 +0.19	47.55	47.02	47.27	21,505,092
24 May 21	47.25333 +0.00	47.47	47.12	47.25	18,945,948
21 May 21	47.25000 -0.22	47.69	47.20	47.51	22,927,456
20 May 21	47.47333 +0.17	47.62	46.90	47.17	30,540,752
19 May 21	47.30667 +0.00	47.91	46.83	46.90	34,874,760
18 May 21	47.30333 +1.01	48.19	47.07	47.84	58,183,680
17 May 21	46.29667 -0.21	46.80	46.26	46.67	19,675,756
14 May 21	46.50667 +0.43	46.75	46.14	46.27	16,091,685
13 May 21	46.08000 +0.77	46.33	45.25	45.41	21,480,160
12 May 21	45.31334 -1.20	46.33	45.30	46.29	25,998,432
11 May 21	46.51667 -0.42	46.96	46.11	46.96	26,464,136
10 May 21	46.94000 +0.21	47.36	46.77	46.82	26,307,736
07 May 21	46.73333 -0.28	47.24	46.44	47.21	23,408,416
06 May 21	47.01667 +0.15	47.12	46.48	46.67	16,301,856
05 May 21	46.86667 -0.04	47.00	46.77	46.90	11,895,555
04 May 21	46.90667 -0.47	47.34	46.70	47.18	19,084,072
03 May 21	47.37333 +0.74	47.58	46.56	46.56	27,139,604
30 Apr 21	46.63667 +0.09	46.66	46.37	46.57	19,680,020
29 Apr 21	46.54333 +0.58	46.67	45.97	45.97	19,595,958
28 Apr 21	45.96333 -0.16	46.20	45.96	46.12	14,286,588
27 Apr 21	46.12667 +0.16	46.32	45.85	46.00	16,151,439
26 Apr 21	45.97000 -0.66	46.67	45.88	46.64	22,846,232
23 Apr 21	46.63333 +0.08	46.78	46.34	46.37	22,983,996
22 Apr 21	46.55667 -0.51	47.15	46.47	47.03	19,705,112
21 Apr 21	47.06667 +0.14	47.23	46.84	46.92	17,335,088
20 Apr 21	46.93000 +0.36	47.26	46.27	46.47	24,451,976
19 Apr 21	46.57000 -0.30	46.86	46.54	46.76	19,280,972
16 Apr 21	46.87000 +0.15	46.99	46.57	46.96	26,488,384
15 Apr 21	46.72000 +0.28	46.82	46.40	46.47	21,710,332
14 Apr 21	46.44000 -0.02	46.49	46.14	46.37	21,924,492
13 Apr 21	46.45667 -0.14	46.67	46.29	46.60	17,397,992
12 Apr 21	46.60000 +0.01	46.79	46.45	46.69	18,723,124
09 Apr 21	46.59333 +0.02	46.70	46.24	46.54	20,676,484
08 Apr 21	46.57000 -0.03	47.04	46.55	46.82	19,095,460
07 Apr 21	46.60000 -0.10	46.92	46.55	46.77	20,361,576
06 Apr 21	46.70000 +0.22	46.98	46.17	46.37	31,044,690
05 Apr 21	46.47667 +1.27	46.72	45.40	45.57	40,043,168
01 Apr 21	45.20667 -0.07	45.63	45.11	45.31	25,595,154
31 Mar 21	45.27667 +0.03	45.62	44.99	45.18	24,546,036
30 Mar 21	45.24667 -0.31	45.86	45.16	45.44	27,230,178
29 Mar 21	45.55667 +0.51	45.67	44.87	45.00	30,146,512
26 Mar 21	45.04333 +0.37	45.07	44.47	44.67	28,653,504
25 Mar 21	44.67000 +0.30	44.84	44.29	44.42	28,126,002
24 Mar 21	44.37000 -0.28	44.81	44.35	44.81	23,547,432
23 Mar 21	44.64667 +0.52	44.77	43.88	43.90	29,154,786
22 Mar 21	44.12333 +0.21	44.15	43.66	43.67	24,653,850
19 Mar 21	43.91333 +0.58	44.17	43.30	43.38	57,703,560
18 Mar 21	43.33667 -0.76	43.98	43.31	43.72	29,815,412
17 Mar 21	44.09333 -0.37	44.38	43.99	44.17	24,156,180
16 Mar 21	44.46333 -0.01	44.76	44.27	44.27	19,880,860
15 Mar 21	44.47667 -0.23	44.92	44.27	44.91	25,098,076
12 Mar 21	44.70667 +0.66	44.84	44.03	44.17	28,437,560
11 Mar 21	44.04333 -0.02	44.50	43.84	44.45	35,489,664
10 Mar 21	44.06000 +1.10	44.35	42.82	42.95	44,929,344
09 Mar 21	42.96333 +0.34	43.29	42.77	42.93	31,988,648
08 Mar 21	42.62667 -0.41	43.28	42.60	43.11	40,988,392
05 Mar 21	43.04000 +0.53	43.25	42.25	42.28	34,073,588
04 Mar 21	42.51000 -0.02	43.19	42.09	42.62	45,347,912
03 Mar 21	42.53000 -0.84	43.31	42.52	43.17	41,837,284
02 Mar 21	43.37000 -0.42	44.25	43.34	43.84	29,230,698
01 Mar 21	43.79000 +0.48	44.19	43.71	43.86	34,634,544
26 Feb 21	43.30667 -0.68	43.94	43.29	43.83	42,201,712
25 Feb 21	43.98333 -0.42	44.67	43.83	44.37	33,206,156
24 Feb 21	44.40334 -0.75	45.39	44.35	45.29	46,565,716
23 Feb 21	45.15667 -0.74	45.80	45.02	45.70	31,300,192
22 Feb 21	45.89667 -0.22	46.11	45.42	45.91	31,993,476
19 Feb 21	46.11333 +0.23	46.47	45.89	45.93	36,605,976
18 Feb 21	45.88667 -3.18	46.90	45.83	46.33	96,927,392
17 Feb 21	49.06667 +0.51	49.17	48.17	48.22	25,171,680
16 Feb 21	48.55333 +0.40	48.80	48.31	48.65	27,891,088
12 Feb 21	48.15667 +0.15	48.20	47.89	48.05	13,423,593
11 Feb 21	48.00667 -0.04	48.32	47.90	48.05	12,791,460
10 Feb 21	48.04333 -0.57	48.63	47.85	48.61	18,483,956
09 Feb 21	48.61000 +0.27	48.77	48.19	48.19	15,806,067
08 Feb 21	48.34333 +0.22	48.53	48.15	48.27	15,825,351
05 Feb 21	48.12000 +0.61	48.28	47.51	47.82	20,451,748
04 Feb 21	47.51000 +0.44	47.73	47.09	47.26	17,346,268
03 Feb 21	47.06667 +0.14	47.35	46.88	46.89	14,966,796
02 Feb 21	46.92334 +0.50	47.38	46.48	46.59	26,753,472
01 Feb 21	46.42334 -0.41	47.16	46.40	46.97	25,945,088
29 Jan 21	46.83000 -1.09	47.92	46.78	47.73	32,509,116
28 Jan 21	47.91667 -0.03	48.75	47.88	48.15	22,301,622
27 Jan 21	47.94667 -1.22	49.29	47.85	48.99	29,910,342
26 Jan 21	49.17000 +0.44	49.27	48.49	48.54	15,031,485
25 Jan 21	48.73333 -0.04	48.75	48.09	48.45	19,031,164
22 Jan 21	48.77667 +0.49	49.11	48.37	48.53	19,219,356
21 Jan 21	48.28334 -0.22	48.58	48.07	48.45	14,349,855
20 Jan 21	48.50333 +0.71	48.55	47.63	47.86	23,775,712
19 Jan 21	47.79667 -0.42	48.36	47.56	48.21	24,123,460
15 Jan 21	48.21333 -0.78	48.63	47.89	48.38	35,920,480
14 Jan 21	48.99000 -0.16	49.33	48.68	49.27	23,017,098
13 Jan 21	49.15000 -0.51	49.69	49.14	49.58	16,069,623
12 Jan 21	49.65667 +0.56	49.98	49.44	49.67	23,281,048
11 Jan 21	49.09666 +0.22	49.33	48.67	48.67	26,347,242
08 Jan 21	48.87667 -0.01	49.00	48.60	48.96	24,478,200
07 Jan 21	48.88333 +0.00	49.25	48.68	49.21	20,537,912
06 Jan 21	48.88667 +0.30	49.37	48.34	48.36	21,918,906
05 Jan 21	48.58333 -0.26	49.02	48.16	48.87	26,497,960
04 Jan 21	48.84333 +0.79	48.96	48.09	48.10	32,182,242
31 Dec 20	48.05000 -0.01	48.09	47.62	48.07	17,814,054
30 Dec 20	48.06000 -0.04	48.38	47.98	48.29	18,751,156
29 Dec 20	48.10000 -0.31	48.62	47.86	48.55	17,938,140
28 Dec 20	48.40667 +0.57	48.43	47.78	48.01	19,151,852
24 Dec 20	47.83333 +0.09	48.13	47.73	47.85	9,054,471
23 Dec 20	47.74000 -0.33	48.07	47.43	47.85	20,430,450
22 Dec 20	48.06667 -0.59	48.74	47.71	48.38	37,662,172
21 Dec 20	48.65667 +0.01	48.89	48.35	48.50	25,553,004
18 Dec 20	48.65000 -0.05	49.06	48.39	48.87	41,384,232
17 Dec 20	48.70000 +0.22	48.81	48.38	48.69	30,679,372
16 Dec 20	48.47667 -0.05	48.96	48.36	48.75	25,651,044
15 Dec 20	48.52667 -0.02	48.79	48.29	48.51	31,894,500
14 Dec 20	48.55000 -0.45	49.24	48.47	49.23	25,087,956
11 Dec 20	49.00000 -0.01	49.17	48.65	48.97	16,860,786
10 Dec 20	49.01333 -0.41	49.38	48.86	49.25	20,652,354
09 Dec 20	49.42334 -0.39	50.00	49.30	50.00	20,139,692
08 Dec 20	49.81667 +0.45	49.95	49.06	49.12	20,716,362
07 Dec 20	49.37000 -0.27	49.66	49.05	49.49	18,479,214
04 Dec 20	49.63667 -0.13	49.84	49.19	49.84	20,889,204
03 Dec 20	49.76667 -0.41	50.09	49.46	50.09	25,725,848
02 Dec 20	50.17334 -0.71	50.87	49.84	50.67	23,547,048
01 Dec 20	50.88000 -0.05	51.22	50.55	51.20	21,988,656
30 Nov 20	50.93000 +0.40	50.98	50.03	50.53	32,695,554
27 Nov 20	50.53334 -0.08	50.91	50.37	50.72	10,999,581
25 Nov 20	50.61000 +0.16	50.80	50.40	50.42	13,833,321
24 Nov 20	50.45333 +0.14	50.66	50.09	50.58	17,122,756
23 Nov 20	50.31000 +0.23	50.47	49.79	50.12	18,557,142
20 Nov 20	50.08000 -0.63	50.92	49.94	50.39	21,962,564
19 Nov 20	50.70667 +1.01	50.82	49.77	49.82	18,590,604
18 Nov 20	49.69667 -0.09	50.56	49.68	49.95	24,936,868
17 Nov 20	49.79000 -1.02	51.08	49.73	50.17	42,711,640
16 Nov 20	50.81334 +0.63	51.13	49.76	50.18	34,560,412
13 Nov 20	50.18000 +0.77	50.31	49.17	49.65	19,811,514
12 Nov 20	49.41000 +0.08	49.57	49.03	49.49	12,576,993
11 Nov 20	49.32666 +0.81	49.65	48.80	48.97	18,805,820
10 Nov 20	48.52000 +0.67	48.81	47.84	47.92	18,199,332
09 Nov 20	47.84666 -0.74	49.40	47.83	49.33	28,198,572
06 Nov 20	48.59000 +0.77	48.74	47.85	48.12	16,198,464
05 Nov 20	47.82333 +0.50	48.08	47.65	48.00	14,202,705
04 Nov 20	47.32000 -0.27	48.13	47.11	47.19	17,927,480
03 Nov 20	47.59333 +0.79	48.05	47.19	47.22	15,413,223
02 Nov 20	46.80000 +0.55	46.94	46.34	46.86	16,575,654
30 Oct 20	46.25000 -0.39	46.70	45.79	46.39	18,608,216
29 Oct 20	46.64000 -0.04	47.04	46.23	46.67	15,154,044
28 Oct 20	46.68000 -0.94	47.38	46.63	46.99	16,849,324
27 Oct 20	47.62333 +0.24	47.90	47.32	47.35	11,830,953
26 Oct 20	47.38667 -0.56	47.71	46.98	47.61	16,111,791
23 Oct 20	47.95000 +0.10	48.05	47.62	47.99	10,540,467
22 Oct 20	47.85000 -0.28	48.19	47.56	48.06	13,354,731
21 Oct 20	48.13333 +0.17	48.58	47.95	47.95	13,114,281
20 Oct 20	47.96666 +0.32	48.51	47.87	48.04	14,529,636
19 Oct 20	47.65000 -0.59	48.46	47.58	48.37	14,643,210
16 Oct 20	48.23667 +0.06	48.72	48.16	48.47	16,942,024
15 Oct 20	48.17667 +0.20	48.32	47.61	47.70	13,705,425
14 Oct 20	47.98000 -0.76	48.84	47.92	48.80	19,722,328
13 Oct 20	48.74333 +0.66	48.87	48.12	48.23	23,800,348
12 Oct 20	48.08333 +0.49	48.46	47.67	47.67	18,402,448
09 Oct 20	47.59333 +0.47	47.78	47.19	47.22	14,494,806
08 Oct 20	47.12000 +0.16	47.36	47.04	47.17	14,676,870
07 Oct 20	46.96333 +0.09	47.18	46.75	47.09	16,949,196
06 Oct 20	46.87667 -0.39	47.65	46.75	47.29	21,475,444
05 Oct 20	47.26667 +0.43	47.40	47.02	47.10	14,259,117
02 Oct 20	46.83333 -0.86	47.70	46.71	47.45	24,584,922
01 Oct 20	47.69333 +1.06	48.13	46.75	46.93	43,291,000
30 Sep 20	46.63667 +0.92	47.25	45.73	45.80	34,826,452
29 Sep 20	45.71333 -0.04	46.05	45.46	45.75	27,722,724
28 Sep 20	45.75000 -0.01	46.02	45.57	45.72	21,196,976
25 Sep 20	45.75667 +0.19	45.85	45.32	45.51	22,618,788
24 Sep 20	45.56667 +0.24	45.93	45.02	45.24	29,453,082
23 Sep 20	45.33000 -0.77	46.41	45.27	46.33	23,133,324
22 Sep 20	46.10333 +0.41	46.33	45.52	45.69	33,102,054
21 Sep 20	45.69000 +0.59	45.75	45.10	45.50	47,275,504
18 Sep 20	45.09666 -0.47	45.84	44.92	45.48	54,709,056
17 Sep 20	45.56334 +0.14	45.86	45.01	45.14	37,245,080
16 Sep 20	45.42000 -0.37	46.23	45.35	46.14	27,877,948
15 Sep 20	45.78667 +0.01	46.36	45.56	46.08	30,427,866
14 Sep 20	45.77333 +0.21	47.03	45.29	45.38	45,733,936
11 Sep 20	45.56667 -0.04	46.15	45.18	45.68	28,879,732
10 Sep 20	45.60333 -1.03	46.85	45.53	46.69	33,709,252
09 Sep 20	46.63000 +0.48	47.54	46.48	46.70	33,669,104
08 Sep 20	46.15000 -1.46	47.30	46.09	47.14	33,966,752
04 Sep 20	47.61000 -0.57	48.35	46.70	48.01	33,982,088
03 Sep 20	48.18000 -1.05	49.87	47.27	48.90	48,015,008
02 Sep 20	49.22667 +0.03	50.44	48.54	50.42	51,665,964
01 Sep 20	49.19667 +2.91	49.86	46.68	47.07	107,124,624
31 Aug 20	46.28334 -0.48	46.30	45.18	45.83	45,236,332
28 Aug 20	46.76667 +1.22	47.02	45.95	47.00	64,050,936
27 Aug 20	45.54333 +1.98	46.45	43.63	43.69	119,018,720
26 Aug 20	43.56667 +0.02	43.63	43.23	43.40	18,814,668
25 Aug 20	43.54333 -0.23	43.75	43.22	43.60	21,722,456
24 Aug 20	43.77667 -0.10	44.16	43.44	44.08	19,813,650
21 Aug 20	43.87667 +0.35	44.22	43.37	43.52	24,863,982
20 Aug 20	43.52333 -0.61	44.02	43.35	43.74	26,810,646
19 Aug 20	44.13667 -0.77	44.89	43.95	44.74	38,155,204
18 Aug 20	44.90334 -0.30	45.88	44.39	45.39	80,232,528
17 Aug 20	45.20000 +1.00	45.38	44.62	44.78	38,163,436
14 Aug 20	44.20000 +0.25	44.32	43.88	44.11	20,106,260
13 Aug 20	43.95000 -0.01	43.99	43.58	43.74	19,867,332
12 Aug 20	43.96333 +0.56	44.08	43.03	43.49	19,116,336
11 Aug 20	43.40000 -0.56	44.29	43.24	44.20	25,360,064
10 Aug 20	43.96000 +0.64	44.11	43.22	43.41	17,683,062
07 Aug 20	43.32333 +0.21	43.49	43.04	43.19	16,558,461
06 Aug 20	43.11667 -0.15	43.41	43.01	43.04	14,496,420
05 Aug 20	43.27000 -0.61	43.58	42.94	43.48	25,510,720
04 Aug 20	43.88000 +0.78	43.90	42.98	43.22	18,219,676
03 Aug 20	43.10000 -0.03	43.37	42.76	43.30	14,976,264
31 Jul 20	43.13333 -0.24	43.36	42.54	43.22	21,634,604
30 Jul 20	43.37333 -0.19	43.47	42.91	43.14	13,788,363
29 Jul 20	43.56334 -0.36	43.95	43.28	43.85	14,223,327
28 Jul 20	43.92000 +0.18	44.13	43.64	43.83	14,414,163
27 Jul 20	43.73667 -0.01	43.99	43.62	43.62	14,045,550
24 Jul 20	43.74667 -0.13	44.13	43.50	43.65	13,037,349
23 Jul 20	43.88000 -0.34	44.38	43.77	44.33	16,796,256
22 Jul 20	44.22000 +0.11	44.34	43.73	44.19	16,164,531
21 Jul 20	44.11000 +0.29	44.66	43.82	43.85	21,712,076
20 Jul 20	43.82333 -0.09	44.25	43.71	43.99	18,330,462
17 Jul 20	43.91333 -0.15	44.46	43.82	44.46	18,174,824
16 Jul 20	44.06667 +0.07	44.24	43.75	44.02	17,631,584
15 Jul 20	44.00000 +0.00	44.71	43.60	44.09	31,717,050
14 Jul 20	44.00333 +0.83	44.17	43.01	43.09	26,394,654
13 Jul 20	43.17334 -0.39	44.54	42.96	43.78	42,312,728
10 Jul 20	43.56000 +0.98	43.79	42.42	42.91	44,215,844
09 Jul 20	42.58333 +1.10	42.73	41.65	41.87	42,694,364
08 Jul 20	41.48000 -0.84	42.71	41.47	42.67	52,050,696
07 Jul 20	42.31667 +2.69	42.52	39.41	39.48	93,235,712
06 Jul 20	39.63000 -0.11	39.96	39.41	39.93	21,676,572
02 Jul 20	39.73667 -0.16	40.29	39.62	40.03	17,677,916
01 Jul 20	39.89667 -0.03	39.97	39.55	39.82	19,739,532
30 Jun 20	39.92667 +0.24	40.04	39.51	39.74	20,503,892
29 Jun 20	39.68666 +0.25	39.89	39.40	39.50	16,511,352
26 Jun 20	39.44000 -0.46	40.28	39.34	39.87	26,979,928
25 Jun 20	39.90333 -0.20	40.05	39.46	39.92	20,560,664
24 Jun 20	40.10000 -0.26	40.37	39.86	40.25	20,544,534
23 Jun 20	40.35667 -0.20	40.95	40.32	40.92	19,719,248
22 Jun 20	40.56000 +0.61	40.70	40.13	40.32	27,313,722
19 Jun 20	39.95000 +0.62	40.10	39.25	39.63	40,078,284
18 Jun 20	39.33000 -0.35	39.69	39.22	39.51	20,054,940
17 Jun 20	39.67667 -0.21	40.04	39.47	39.95	20,144,524
16 Jun 20	39.88334 +0.52	40.08	39.51	39.93	25,166,832
15 Jun 20	39.36000 +0.11	39.56	39.00	39.47	32,662,508
12 Jun 20	39.24667 -0.78	40.25	39.02	40.17	32,341,458
11 Jun 20	40.03000 -0.36	40.86	39.83	40.33	34,146,128
10 Jun 20	40.38667 -0.06	40.83	40.38	40.52	28,053,200
09 Jun 20	40.45000 +0.04	40.67	40.19	40.53	20,729,932
08 Jun 20	40.41333 -0.11	40.41	39.82	39.86	28,327,926
05 Jun 20	40.52000 -0.18	40.89	39.97	40.86	39,319,072
04 Jun 20	40.70333 -0.45	41.30	40.61	40.93	23,996,304
03 Jun 20	41.15667 -0.16	41.33	40.89	41.30	20,241,800
02 Jun 20	41.31334 -0.01	41.38	40.94	41.20	19,178,064
01 Jun 20	41.32000 -0.03	41.47	40.79	41.15	20,543,320
29 May 20	41.35333 +0.12	41.57	40.64	41.41	29,310,404
28 May 20	41.23000 +0.40	41.65	41.05	41.24	24,423,944
27 May 20	40.82667 -0.46	41.50	40.34	41.32	31,055,292
26 May 20	41.28667 -0.16	41.84	41.21	41.45	23,711,392
22 May 20	41.44333 -0.22	41.78	41.26	41.70	22,351,908
21 May 20	41.66333 -0.15	42.05	41.42	41.63	22,519,482
20 May 20	41.81667 +0.17	42.20	41.54	42.16	32,229,116
19 May 20	41.65000 -0.90	44.00	41.60	43.92	74,663,944
18 May 20	42.55333 +0.57	42.85	42.03	42.50	38,622,428
15 May 20	41.98000 +0.84	41.98	41.03	41.16	31,718,572
14 May 20	41.14000 -0.10	41.71	40.43	41.62	22,219,024
13 May 20	41.23667 -0.02	42.08	41.03	41.17	29,159,180
12 May 20	41.26000 +0.04	41.89	41.26	41.49	19,077,402
11 May 20	41.22333 +0.24	41.44	41.00	41.01	25,334,244
08 May 20	40.98000 +0.35	41.00	40.54	40.92	20,830,536
07 May 20	40.63000 -0.47	41.33	40.50	41.15	27,344,696
06 May 20	41.10000 -0.48	41.83	40.95	41.74	17,290,728
05 May 20	41.57667 +0.34	41.75	41.09	41.27	19,332,786
04 May 20	41.23333 +0.26	41.47	40.57	41.28	17,798,296
01 May 20	40.97333 +0.46	41.23	40.26	40.49	31,130,850
30 Apr 20	40.51667 -0.68	41.15	40.35	41.03	40,466,108
29 Apr 20	41.20000 -1.47	41.92	40.85	41.86	44,557,236
28 Apr 20	42.66667 -0.10	43.41	42.57	42.76	20,725,974
27 Apr 20	42.76667 -0.38	43.44	42.72	43.33	17,907,858
24 Apr 20	43.14667 +0.30	43.30	42.85	43.12	17,343,204
23 Apr 20	42.84333 -1.02	43.70	42.58	43.28	28,821,342
22 Apr 20	43.86333 +0.79	44.13	42.97	43.33	19,447,752
21 Apr 20	43.07000 -0.21	43.68	42.72	43.36	27,893,550
20 Apr 20	43.28334 -0.76	44.46	43.25	44.13	24,379,368
17 Apr 20	44.04000 -0.07	44.32	43.24	43.83	30,912,104
16 Apr 20	44.11000 +1.19	44.31	42.75	43.00	31,777,038
15 Apr 20	42.92000 -0.08	43.29	42.37	43.00	22,420,256
14 Apr 20	43.00000 +1.23	43.26	42.01	42.37	34,063,432
13 Apr 20	41.76667 +1.17	41.89	40.39	40.42	24,163,308
09 Apr 20	40.60000 -0.01	40.96	39.22	39.41	32,828,328
08 Apr 20	40.61333 -0.05	41.27	40.20	41.23	27,857,502
07 Apr 20	40.66333 -1.36	42.16	40.55	41.33	41,356,304
06 Apr 20	42.02333 +2.20	42.13	39.65	39.69	47,746,260
03 Apr 20	39.82667 +0.28	39.97	39.01	39.07	28,614,356
02 Apr 20	39.55000 +1.50	39.70	37.45	37.73	29,500,380
01 Apr 20	38.04667 +0.17	38.51	37.27	37.38	28,228,196
31 Mar 20	37.87333 -0.52	38.73	37.55	38.10	26,251,470
30 Mar 20	38.39667 +1.87	38.60	36.98	37.29	29,203,148
27 Mar 20	36.52667 -0.08	37.43	36.20	36.70	36,138,520
26 Mar 20	36.60667 +0.14	36.96	35.62	36.47	58,245,780
25 Mar 20	36.46667 -1.88	38.00	36.02	37.66	53,189,432
24 Mar 20	38.34333 +0.25	39.12	37.10	38.62	42,657,360
23 Mar 20	38.09333 +0.10	39.18	37.40	38.06	39,333,116
20 Mar 20	37.99000 -1.83	40.93	37.30	39.83	55,404,696
19 Mar 20	39.81667 -1.04	42.33	39.21	41.49	57,080,312
18 Mar 20	40.86000 +1.11	42.69	38.17	38.33	77,325,696
17 Mar 20	39.75333 +4.17	39.76	36.82	37.59	52,783,812
16 Mar 20	35.58667 -2.45	37.11	34.00	35.07	36,732,156
13 Mar 20	38.03333 +3.35	38.20	34.63	36.08	42,943,508
12 Mar 20	34.68333 -3.46	37.16	34.33	35.34	55,909,328
11 Mar 20	38.14333 -1.79	39.68	37.60	39.17	31,782,132
10 Mar 20	39.93000 +0.88	40.23	38.31	39.37	37,787,768
09 Mar 20	39.05333 -0.02	40.21	37.58	37.94	59,219,316
06 Mar 20	39.07667 +0.44	39.30	37.67	37.96	29,408,792
05 Mar 20	38.64000 -0.28	39.08	37.97	38.13	25,637,944
04 Mar 20	38.92333 +1.29	38.95	37.82	38.08	24,619,734
03 Mar 20	37.63667 -0.99	39.18	37.45	38.69	33,334,352
02 Mar 20	38.62667 +2.73	38.80	35.76	35.87	51,214,536
28 Feb 20	35.89333 -0.91	36.17	34.79	35.90	52,366,704
27 Feb 20	36.80000 -1.13	38.02	36.78	37.52	28,463,720
26 Feb 20	37.92667 -0.20	38.39	37.88	38.23	20,019,904
25 Feb 20	38.13000 -0.64	39.02	38.02	38.78	23,287,384
24 Feb 20	38.77333 -0.75	39.49	38.65	39.15	19,847,286
21 Feb 20	39.52667 +0.30	39.58	39.10	39.15	18,726,304
20 Feb 20	39.23000 +0.00	39.37	38.95	39.07	15,068,847
19 Feb 20	39.22667 -0.65	39.98	39.23	39.83	21,554,524
18 Feb 20	39.87667 +0.58	39.98	39.12	39.49	34,539,016
14 Feb 20	39.29667 +0.15	39.52	39.05	39.22	24,299,874
13 Feb 20	39.14667 +0.53	39.18	38.53	38.62	15,991,950
12 Feb 20	38.61666 +0.15	38.81	38.47	38.50	14,192,142
11 Feb 20	38.46667 +0.05	38.50	38.15	38.48	17,390,452
10 Feb 20	38.41667 -0.40	38.99	38.35	38.58	18,413,838
07 Feb 20	38.81667 +0.05	38.92	38.59	38.70	11,068,881
06 Feb 20	38.77000 -0.17	39.08	38.69	38.94	16,055,001
05 Feb 20	38.93666 +0.51	38.98	38.28	38.53	17,045,922
04 Feb 20	38.42333 +0.33	38.75	38.30	38.41	15,692,622
03 Feb 20	38.09000 -0.07	38.46	38.03	38.30	13,041,066
31 Jan 20	38.16333 -0.70	38.75	37.97	38.60	23,321,272
30 Jan 20	38.86000 +0.23	38.91	38.44	38.54	13,744,434
29 Jan 20	38.63000 -0.24	39.04	38.63	38.85	11,326,620
28 Jan 20	38.86666 +0.25	38.97	38.65	38.66	15,810,621
27 Jan 20	38.62000 +0.50	38.74	37.56	37.73	21,051,784
24 Jan 20	38.12333 -0.48	38.68	38.05	38.67	13,147,464
23 Jan 20	38.60333 -0.10	38.77	38.35	38.74	12,913,374
22 Jan 20	38.70000 +0.17	38.84	38.39	38.41	14,778,231
21 Jan 20	38.53000 +0.21	38.56	38.17	38.20	22,056,660
17 Jan 20	38.32000 -0.31	38.77	38.21	38.68	30,129,990
16 Jan 20	38.63334 +0.21	38.64	38.43	38.50	16,102,101
15 Jan 20	38.42667 -0.30	38.62	38.17	38.21	22,356,456
14 Jan 20	38.72667 +0.10	38.74	38.38	38.49	19,756,956
13 Jan 20	38.62667 -0.17	38.85	38.46	38.79	18,336,200
10 Jan 20	38.79333 -0.33	39.11	38.66	39.08	18,164,256
09 Jan 20	39.12000 +0.40	39.12	38.69	38.72	16,690,512
08 Jan 20	38.72000 -0.13	38.91	38.56	38.77	17,625,930
07 Jan 20	38.85333 -0.36	39.17	38.73	39.09	20,548,028
06 Jan 20	39.21667 -0.08	39.36	38.92	39.13	19,314,012
03 Jan 20	39.29667 -0.35	39.60	39.20	39.42	16,197,711
02 Jan 20	39.64667 +0.03	39.96	39.57	39.62	20,293,110
31 Dec 19	39.61333 -0.19	39.93	39.40	39.83	14,735,751
30 Dec 19	39.80000 -0.06	39.94	39.71	39.93	8,837,433
27 Dec 19	39.86333 +0.02	39.98	39.75	39.98	10,631,364
26 Dec 19	39.84000 +0.00	39.95	39.65	39.87	12,671,271
24 Dec 19	39.83667 +0.16	39.87	39.67	39.71	6,682,269
23 Dec 19	39.67667 -0.42	40.23	39.67	40.07	13,457,418
20 Dec 19	40.09667 +0.07	40.71	40.01	40.49	23,860,204
19 Dec 19	40.02667 +0.07	40.17	39.93	39.98	13,392,267
18 Dec 19	39.95333 -0.47	40.56	39.95	40.50	15,306,939
17 Dec 19	40.42667 +0.25	40.57	40.23	40.32	13,727,442
16 Dec 19	40.18000 +0.08	40.45	40.14	40.14	16,052,199
13 Dec 19	40.09667 +0.18	40.22	39.67	39.72	16,099,011
12 Dec 19	39.92000 +0.25	40.04	39.56	39.67	12,447,060
11 Dec 19	39.66667 -0.05	39.88	39.51	39.80	10,052,874
10 Dec 19	39.71333 -0.07	39.85	39.67	39.78	12,846,765
09 Dec 19	39.78667 -0.14	39.95	39.73	39.86	14,447,988
06 Dec 19	39.92667 +0.37	39.93	39.64	39.69	13,022,355
05 Dec 19	39.55333 -0.01	39.59	39.14	39.45	13,058,304
04 Dec 19	39.56334 +0.01	39.73	39.43	39.71	16,669,893
03 Dec 19	39.55667 -0.20	39.65	39.26	39.47	20,269,302
02 Dec 19	39.76000 +0.06	39.79	39.28	39.72	17,011,088
29 Nov 19	39.69667 +0.11	39.99	39.67	39.71	9,471,948
27 Nov 19	39.58667 -0.14	39.93	39.58	39.80	10,299,636
26 Nov 19	39.73000 +0.09	39.77	39.48	39.65	18,876,444
25 Nov 19	39.64000 -0.15	40.01	39.30	40.00	17,644,134
22 Nov 19	39.78667 -0.17	40.10	39.76	40.05	11,529,249
21 Nov 19	39.95333 +0.24	40.00	39.56	39.61	12,905,934
20 Nov 19	39.71000 -0.25	40.16	39.47	40.07	15,225,075
19 Nov 19	39.96333 -0.12	40.12	39.90	40.04	11,143,002
18 Nov 19	40.08333 +0.46	40.29	39.41	39.48	19,643,860
15 Nov 19	39.62333 -0.59	40.33	39.46	40.23	30,400,588
14 Nov 19	40.21667 -0.11	41.79	39.84	41.53	67,512,096
13 Nov 19	40.32667 +0.62	40.45	39.55	39.72	24,029,096
12 Nov 19	39.70667 +0.03	40.00	39.60	39.87	15,187,113
11 Nov 19	39.68000 -0.13	39.88	39.43	39.57	13,315,842
08 Nov 19	39.81334 -0.26	40.29	39.65	40.10	11,498,109
07 Nov 19	40.07667 +0.24	40.31	39.85	40.00	13,321,044
06 Nov 19	39.83333 +0.21	39.87	39.57	39.61	10,839,747
05 Nov 19	39.62000 +0.43	39.71	39.03	39.23	12,638,217
04 Nov 19	39.19000 -0.02	39.70	39.06	39.47	13,928,679
01 Nov 19	39.20667 +0.12	39.32	39.08	39.31	11,287,779
31 Oct 19	39.08667 -0.28	39.43	38.94	39.31	14,641,686
30 Oct 19	39.36666 +0.32	39.46	39.02	39.06	8,987,859
29 Oct 19	39.05000 -0.69	39.58	39.03	39.50	14,370,210
28 Oct 19	39.74000 +0.06	39.90	39.51	39.75	10,212,966
25 Oct 19	39.68000 -0.02	39.78	39.40	39.67	7,692,291
24 Oct 19	39.70000 -0.08	39.86	39.50	39.72	8,765,958
23 Oct 19	39.78333 -0.08	39.95	39.56	39.72	8,601,690
22 Oct 19	39.86000 -0.05	40.06	39.80	39.92	7,788,576
21 Oct 19	39.91333 +0.20	39.94	39.61	39.77	10,416,480
18 Oct 19	39.71333 -0.23	40.20	39.71	40.15	16,776,852
17 Oct 19	39.94667 +0.14	40.08	39.79	39.89	11,881,575
16 Oct 19	39.80667 -0.04	40.04	39.70	39.77	12,432,777
15 Oct 19	39.84333 +0.12	40.00	39.62	39.78	16,155,468
14 Oct 19	39.72333 -0.36	40.15	39.70	39.95	13,800,666
11 Oct 19	40.08000 +0.21	40.24	39.57	39.97	18,446,676
10 Oct 19	39.87000 +0.23	39.96	39.53	39.63	13,191,135
09 Oct 19	39.64333 +0.45	39.77	39.34	39.39	11,789,982
08 Oct 19	39.19333 +0.12	39.56	38.89	38.94	16,638,399
07 Oct 19	39.07667 -0.31	39.43	38.96	39.37	14,259,273
04 Oct 19	39.38667 +0.62	39.43	38.73	38.80	14,606,010
03 Oct 19	38.77000 +0.06	38.93	38.19	38.63	16,004,673
02 Oct 19	38.70667 -0.58	39.18	38.54	39.13	18,024,144
01 Oct 19	39.28333 -0.28	39.70	39.24	39.62	11,222,934
30 Sep 19	39.56000 +0.08	39.81	39.52	39.56	10,811,646
27 Sep 19	39.48333 +0.05	39.74	39.25	39.74	10,304,226
26 Sep 19	39.43333 -0.06	39.85	39.40	39.60	11,973,597
25 Sep 19	39.49000 +0.02	39.57	39.27	39.49	13,888,554
24 Sep 19	39.46667 +0.26	39.95	39.34	39.42	23,123,322
23 Sep 19	39.20667 +0.21	39.47	38.85	38.87	17,718,812
20 Sep 19	38.99334 -0.04	39.21	38.93	39.12	34,739,416
19 Sep 19	39.03667 -0.02	39.27	38.92	39.13	10,186,581
18 Sep 19	39.05333 +0.22	39.08	38.73	38.97	12,342,942
17 Sep 19	38.83667 +0.31	38.90	38.42	38.44	14,330,718
16 Sep 19	38.52333 -0.62	39.06	38.46	38.85	18,116,232
13 Sep 19	39.14333 +0.17	39.40	38.98	39.05	16,915,280
12 Sep 19	38.97333 +0.30	39.02	38.63	38.88	13,415,754
11 Sep 19	38.67333 -0.01	38.90	38.41	38.67	15,847,737
10 Sep 19	38.68333 -0.09	38.99	38.49	38.66	14,572,107
09 Sep 19	38.77667 +0.53	38.87	38.13	38.17	17,906,932
06 Sep 19	38.24334 -0.24	38.58	38.21	38.48	13,033,500
05 Sep 19	38.48000 -0.16	39.32	38.42	39.22	17,478,356
04 Sep 19	38.63667 +0.42	38.65	38.27	38.56	17,348,808
03 Sep 19	38.21333 +0.13	38.44	37.83	37.89	17,827,950
30 Aug 19	38.08667 +0.06	38.46	37.97	38.33	17,115,786
29 Aug 19	38.02667 +0.45	38.20	37.77	38.07	15,811,497
28 Aug 19	37.57333 +0.10	37.69	37.23	37.43	16,112,010
27 Aug 19	37.47333 +0.14	37.60	37.17	37.47	17,201,488
26 Aug 19	37.33000 +0.39	37.42	37.07	37.19	17,810,238
23 Aug 19	36.94333 -0.36	37.30	36.71	37.21	18,711,752
22 Aug 19	37.30333 -0.04	37.60	37.12	37.40	17,986,460
21 Aug 19	37.34000 -0.01	38.02	37.29	37.99	24,472,396
20 Aug 19	37.35000 -0.59	38.01	37.34	37.95	18,342,364
19 Aug 19	37.93666 +0.27	38.26	37.87	38.12	21,535,388
16 Aug 19	37.66333 +0.10	38.31	37.35	38.03	32,895,642
15 Aug 19	37.56334 +2.16	37.88	36.72	37.51	59,438,680
14 Aug 19	35.40000 -0.40	36.02	35.05	35.16	27,938,454
13 Aug 19	35.80333 +0.73	36.04	34.95	35.08	20,168,454
12 Aug 19	35.07333 -0.69	35.61	34.95	35.57	15,915,000
09 Aug 19	35.76000 -0.41	36.15	35.57	36.02	12,580,494
08 Aug 19	36.17333 +0.11	36.28	35.92	36.00	13,124,322
07 Aug 19	36.06667 +0.31	36.21	35.31	35.67	21,835,440
06 Aug 19	35.75666 +0.48	35.95	35.20	35.40	21,049,284
05 Aug 19	35.27333 -1.19	36.00	35.20	36.00	22,709,916
02 Aug 19	36.46667 +0.01	36.71	36.05	36.58	16,970,128
01 Aug 19	36.46000 -0.33	37.39	36.44	36.77	22,364,900
31 Jul 19	36.79333 -0.56	37.45	36.54	37.30	18,633,832
30 Jul 19	37.35333 -0.07	37.47	37.22	37.35	9,105,588
29 Jul 19	37.42333 -0.25	37.66	37.25	37.61	11,239,785
26 Jul 19	37.67333 +0.27	37.78	37.27	37.37	14,187,135
25 Jul 19	37.40667 +0.07	37.46	37.22	37.39	11,554,626
24 Jul 19	37.33333 -0.03	37.60	37.19	37.34	12,532,326
23 Jul 19	37.36333 -0.24	37.73	37.19	37.71	17,262,888
22 Jul 19	37.60667 -0.36	38.11	37.44	38.03	13,562,472
19 Jul 19	37.96667 -0.27	38.44	37.95	38.33	11,389,482
18 Jul 19	38.24000 +0.04	38.26	37.91	38.12	9,674,394
17 Jul 19	38.20000 -0.05	38.39	38.07	38.27	8,066,082
16 Jul 19	38.25333 -0.07	38.50	38.01	38.44	10,464,492
15 Jul 19	38.32667 +0.13	38.36	38.15	38.22	10,038,228
12 Jul 19	38.20000 +0.23	38.26	37.87	38.03	11,229,996
11 Jul 19	37.97333 +0.31	37.98	37.67	37.78	11,689,707
10 Jul 19	37.66000 +0.03	37.87	37.46	37.71	13,737,075
09 Jul 19	37.62667 +0.05	37.79	37.53	37.63	16,271,097
08 Jul 19	37.57333 +0.25	37.64	37.23	37.31	14,146,974
05 Jul 19	37.32667 -0.11	37.41	37.07	37.33	10,738,251
03 Jul 19	37.44000 +0.24	37.47	37.00	37.06	9,621,930
02 Jul 19	37.20000 +0.33	37.20	36.78	36.94	12,189,627
01 Jul 19	36.87333 +0.04	37.32	36.67	37.10	16,548,249
28 Jun 19	36.83000 +0.13	37.17	36.75	36.85	19,521,072
27 Jun 19	36.70000 -0.02	36.84	36.29	36.69	16,443,930
26 Jun 19	36.72000 -0.19	37.03	36.70	36.95	12,485,103
25 Jun 19	36.90667 -0.17	37.14	36.80	36.96	18,316,164
24 Jun 19	37.08000 +0.04	37.41	37.01	37.16	18,098,512
21 Jun 19	37.04333 +0.27	37.40	36.75	36.78	39,535,724
20 Jun 19	36.77333 +0.23	36.83	36.43	36.61	15,004,629
19 Jun 19	36.54000 -0.01	36.61	36.29	36.60	11,774,418
18 Jun 19	36.55000 +0.16	36.65	36.30	36.60	14,733,498
17 Jun 19	36.38667 +0.03	36.52	36.09	36.37	12,440,988
14 Jun 19	36.35667 +0.14	36.53	36.15	36.26	13,577,649
13 Jun 19	36.21667 -0.06	36.53	36.06	36.33	16,454,904
12 Jun 19	36.27333 +0.29	36.30	35.97	35.97	13,905,225
11 Jun 19	35.98000 +0.14	36.32	35.92	36.00	20,241,784
10 Jun 19	35.84000 +0.49	35.93	35.46	35.49	18,976,956
07 Jun 19	35.35333 +0.32	35.45	35.02	35.08	20,428,132
06 Jun 19	35.03667 +0.23	35.22	34.73	34.83	24,191,176
05 Jun 19	34.80667 +0.62	34.93	34.20	34.25	20,708,634
04 Jun 19	34.18666 +0.20	34.22	33.81	34.20	17,895,020
03 Jun 19	33.98667 +0.17	34.23	33.80	33.88	19,844,490
31 May 19	33.81334 -0.25	34.01	33.53	33.78	17,782,452
30 May 19	34.06334 +0.02	34.50	33.97	34.16	15,058,929
29 May 19	34.04000 -0.10	34.29	33.82	34.04	19,560,688
28 May 19	34.14000 -0.08	34.52	34.13	34.19	30,815,588
24 May 19	34.22333 +0.27	34.30	34.03	34.06	13,449,501
23 May 19	33.95333 -0.12	33.98	33.55	33.94	19,363,828
22 May 19	34.07667 +0.37	34.14	33.69	33.87	22,022,624
21 May 19	33.70667 -0.13	33.88	33.47	33.84	20,667,288
20 May 19	33.84000 +0.22	33.99	33.42	33.46	21,583,336
17 May 19	33.62000 -0.15	33.98	33.30	33.41	37,113,856
16 May 19	33.77000 +0.48	34.65	33.61	34.28	51,365,940
15 May 19	33.29333 -0.14	33.45	33.04	33.40	20,220,996
14 May 19	33.43000 +0.13	33.62	33.30	33.38	19,061,088
13 May 19	33.29667 -0.67	33.72	33.00	33.48	22,084,636
10 May 19	33.97000 +0.79	34.04	33.23	33.25	26,228,082
09 May 19	33.18000 -0.25	33.31	32.95	33.09	18,720,604
08 May 19	33.43333 -0.33	33.68	33.29	33.42	17,646,048
07 May 19	33.76667 -0.39	34.06	33.59	33.93	13,726,710
06 May 19	34.15333 +0.13	34.18	33.51	33.58	13,841,010
03 May 19	34.02667 +0.31	34.25	33.93	34.11	15,951,783
02 May 19	33.71667 -0.07	34.02	33.41	33.81	15,020,919
01 May 19	33.78667 -0.49	34.27	33.76	34.26	16,011,621
30 Apr 19	34.28000 +0.43	34.31	33.82	33.92	18,401,208
29 Apr 19	33.85333 +0.01	34.00	33.59	33.96	19,140,016
26 Apr 19	33.84333 -0.66	34.11	33.22	33.48	24,323,880
25 Apr 19	34.50666 +0.00	34.72	34.28	34.41	11,883,174
24 Apr 19	34.51000 +0.15	34.62	34.36	34.38	14,093,427
23 Apr 19	34.35667 +0.23	34.43	33.98	34.18	15,152,520
22 Apr 19	34.12333 -0.27	34.51	34.06	34.26	15,238,338
18 Apr 19	34.39333 +0.01	34.60	34.30	34.37	11,183,811
17 Apr 19	34.38667 +0.08	34.47	34.14	34.33	11,187,645
16 Apr 19	34.31000 +0.17	34.46	34.18	34.30	14,485,173
15 Apr 19	34.14333 +0.29	34.30	33.75	33.77	15,336,477
12 Apr 19	33.85333 +0.25	34.01	33.67	33.67	15,486,006
11 Apr 19	33.60000 +0.40	33.61	33.16	33.23	16,820,584
10 Apr 19	33.20000 +0.30	33.24	32.83	32.84	12,273,384
09 Apr 19	32.89667 -0.18	33.08	32.72	32.93	13,102,605
08 Apr 19	33.07667 +0.13	33.08	32.75	32.82	16,267,266
05 Apr 19	32.94333 +0.24	33.07	32.72	32.75	13,969,272
04 Apr 19	32.70333 +0.31	32.76	32.41	32.42	12,078,804
03 Apr 19	32.39667 +0.08	32.47	32.26	32.37	17,062,428
02 Apr 19	32.31334 -0.29	32.77	32.30	32.59	18,822,126
01 Apr 19	32.60667 +0.10	32.79	32.52	32.66	25,517,268
29 Mar 19	32.51000 +0.13	32.56	32.35	32.53	22,319,696
28 Mar 19	32.37667 -0.03	32.62	32.18	32.53	24,162,972
27 Mar 19	32.40333 -0.37	32.95	31.67	32.71	25,413,516
26 Mar 19	32.77333 +0.05	32.95	32.68	32.79	14,838,867
25 Mar 19	32.72333 -0.04	32.87	32.54	32.60	16,222,275
22 Mar 19	32.76000 -0.26	33.18	32.65	32.86	20,124,392
21 Mar 19	33.02000 +0.14	33.04	32.70	32.75	19,652,928
20 Mar 19	32.88000 -0.40	33.18	32.85	33.07	18,969,366
19 Mar 19	33.28333 +0.06	33.50	33.19	33.33	16,243,281
18 Mar 19	33.22000 +0.41	33.26	32.75	32.77	17,310,364
15 Mar 19	32.80667 +0.07	32.84	32.53	32.76	43,800,136
14 Mar 19	32.74000 -0.27	32.81	32.53	32.80	14,778,360
13 Mar 19	33.01000 +0.22	33.12	32.80	32.90	16,446,801
12 Mar 19	32.79000 -0.04	32.91	32.68	32.84	15,212,307
11 Mar 19	32.82667 +0.30	32.86	32.61	32.68	16,035,765
08 Mar 19	32.53000 +0.05	32.81	32.33	32.52	16,978,032
07 Mar 19	32.48333 -0.27	32.73	32.41	32.57	18,379,674
06 Mar 19	32.75333 -0.03	33.00	32.62	32.76	14,090,058
05 Mar 19	32.78000 +0.16	33.06	32.70	32.71	18,358,560
04 Mar 19	32.61666 -0.03	32.86	32.46	32.71	23,051,512
01 Mar 19	32.64333 -0.35	33.19	32.37	33.16	31,057,412
28 Feb 19	32.99667 +0.29	33.16	32.59	32.70	34,127,780
27 Feb 19	32.70333 -0.19	32.80	32.53	32.71	23,706,920
26 Feb 19	32.89667 -0.14	33.02	32.62	33.01	25,464,264
25 Feb 19	33.04000 -0.14	33.38	33.02	33.37	27,704,910
22 Feb 19	33.18333 +0.05	33.39	33.05	33.27	24,260,838
21 Feb 19	33.13000 -0.16	33.31	32.97	33.22	19,239,488
20 Feb 19	33.29333 -0.77	34.11	32.88	33.94	52,895,368
19 Feb 19	34.06667 +0.74	34.73	34.02	34.13	62,091,756
15 Feb 19	33.33000 +0.49	33.33	32.95	32.99	28,442,948
14 Feb 19	32.84000 +0.19	33.07	32.34	32.56	21,602,284
13 Feb 19	32.64667 +0.32	32.67	32.36	32.43	16,375,596
12 Feb 19	32.32333 +0.26	32.39	32.17	32.27	17,643,756
11 Feb 19	32.06667 +0.21	32.12	31.88	31.88	16,628,283
08 Feb 19	31.86000 -0.38	32.23	31.71	32.11	18,507,540
07 Feb 19	32.24334 +0.36	32.27	31.67	31.70	21,031,104
06 Feb 19	31.88000 +0.01	32.00	31.74	31.81	12,794,565
05 Feb 19	31.86667 +0.28	31.98	31.67	31.75	18,299,572
04 Feb 19	31.59000 +0.30	31.59	31.12	31.29	21,805,888
01 Feb 19	31.28667 -0.66	32.00	31.04	31.97	37,775,768
31 Jan 19	31.94333 +0.34	32.29	31.54	31.54	44,168,964
30 Jan 19	31.60000 -0.64	32.27	31.42	32.23	35,548,012
29 Jan 19	32.23667 -0.12	32.39	32.17	32.26	15,760,110
28 Jan 19	32.35333 +0.04	32.36	32.03	32.18	17,627,344
25 Jan 19	32.31334 -0.47	32.97	32.25	32.92	21,666,268
24 Jan 19	32.78667 -0.12	32.82	32.14	32.73	22,829,238
23 Jan 19	32.90333 +0.41	33.12	32.51	32.96	25,037,250
22 Jan 19	32.49667 -0.08	32.81	32.26	32.38	24,189,606
18 Jan 19	32.57667 +0.33	32.73	32.28	32.32	18,361,928
17 Jan 19	32.24667 +0.13	32.40	32.05	32.11	16,843,468
16 Jan 19	32.11666 +0.03	32.29	31.94	31.98	16,229,850
15 Jan 19	32.08333 +0.43	32.20	31.79	31.82	21,174,690
14 Jan 19	31.65000 +0.04	31.82	31.43	31.49	21,255,282
11 Jan 19	31.61333 -0.04	31.76	31.52	31.66	16,183,776
10 Jan 19	31.65333 +0.02	31.66	31.04	31.29	28,188,812
09 Jan 19	31.63000 -0.10	32.05	31.59	31.90	18,816,880
08 Jan 19	31.73333 +0.22	31.92	31.30	31.69	21,602,736
07 Jan 19	31.51333 +0.37	31.72	31.06	31.21	23,369,104
04 Jan 19	31.14667 +0.19	31.22	30.90	31.07	24,087,432
03 Jan 19	30.95333 -0.16	31.57	30.90	31.07	24,831,868
02 Jan 19	31.11333 +0.06	31.22	30.55	30.55	24,458,200
31 Dec 18	31.05000 +0.34	31.13	30.75	30.89	21,018,078
28 Dec 18	30.71000 +0.18	31.16	30.55	30.69	29,621,920
27 Dec 18	30.53000 +0.39	30.54	29.48	29.92	29,644,518
26 Dec 18	30.13667 +1.53	30.14	28.77	28.81	30,084,876
24 Dec 18	28.60667 -0.44	29.19	28.59	28.85	18,330,930
21 Dec 18	29.04333 -0.05	29.82	28.93	28.96	44,764,640
20 Dec 18	29.09333 -1.09	30.04	28.71	30.04	49,121,504
19 Dec 18	30.18333 -0.18	31.00	30.08	30.43	36,695,184
18 Dec 18	30.36000 +0.10	30.42	30.09	30.27	28,820,248
17 Dec 18	30.25667 -0.36	30.67	30.05	30.41	27,005,268
14 Dec 18	30.61667 -0.37	30.85	30.52	30.68	34,481,508
13 Dec 18	30.98667 -0.05	31.23	30.81	31.08	24,126,816
12 Dec 18	31.03667 -0.25	31.43	31.02	31.43	28,917,678
11 Dec 18	31.28333 -0.03	31.50	31.08	31.42	19,357,912
10 Dec 18	31.31333 +0.25	31.42	30.78	31.19	21,830,716
07 Dec 18	31.06333 -0.53	31.71	30.82	31.50	25,489,400
06 Dec 18	31.59000 -0.35	31.80	31.03	31.65	31,101,450
04 Dec 18	31.93667 -0.98	32.99	31.87	32.75	31,278,868
03 Dec 18	32.91667 +0.37	33.20	32.56	32.67	27,245,464
30 Nov 18	32.55000 +0.12	32.81	32.36	32.47	31,992,092
29 Nov 18	32.43000 -0.06	32.61	32.25	32.34	18,724,008
28 Nov 18	32.48667 +0.81	32.54	31.68	31.82	30,212,348
27 Nov 18	31.68000 -0.04	31.85	31.47	31.66	27,126,836
26 Nov 18	31.71667 +0.02	32.02	31.58	31.90	30,103,800
23 Nov 18	31.70000 +0.31	31.85	31.38	31.38	14,669,880
21 Nov 18	31.39000 +0.00	31.64	31.10	31.45	28,052,836
20 Nov 18	31.38667 -0.87	31.73	31.20	31.66	37,861,672
19 Nov 18	32.26000 -0.30	32.75	32.14	32.65	27,643,122
16 Nov 18	32.56334 -0.62	33.14	32.31	32.94	42,705,692
15 Nov 18	33.18000 -0.66	34.27	32.87	34.11	48,247,768
14 Nov 18	33.84333 -0.47	34.38	33.67	34.33	31,445,600
13 Nov 18	34.31334 -0.31	34.72	34.18	34.56	23,870,064
12 Nov 18	34.62333 -0.56	35.40	34.55	35.17	26,829,244
09 Nov 18	35.18666 +0.23	35.30	34.94	35.00	25,351,064
08 Nov 18	34.96000 +0.19	35.09	34.68	34.78	17,884,266
07 Nov 18	34.77333 +0.33	34.82	34.35	34.55	26,017,818
06 Nov 18	34.44333 +0.14	34.48	34.02	34.18	19,106,076
05 Nov 18	34.30333 +0.52	34.39	33.54	33.73	22,850,476
02 Nov 18	33.78000 +0.25	33.86	33.44	33.63	21,909,628
01 Nov 18	33.52667 +0.10	33.72	33.24	33.32	23,205,220
31 Oct 18	33.42667 -0.71	34.16	33.37	34.16	37,064,728
30 Oct 18	34.14000 +0.87	34.20	33.35	33.40	38,125,572
29 Oct 18	33.26667 +0.29	33.91	33.03	33.17	38,118,340
26 Oct 18	32.98000 -0.08	33.22	32.67	32.94	44,776,652
25 Oct 18	33.06000 +0.54	33.16	32.33	32.67	32,211,222
24 Oct 18	32.52000 -0.08	33.06	32.43	32.50	31,094,136
23 Oct 18	32.60000 +0.22	32.66	32.04	32.17	28,217,472
22 Oct 18	32.38000 +0.00	32.53	32.25	32.45	21,368,572
19 Oct 18	32.38334 +0.33	32.55	32.00	32.00	26,852,172
18 Oct 18	32.05667 -0.13	32.42	31.91	32.13	34,195,120
17 Oct 18	32.18666 +0.25	32.21	31.63	31.73	28,618,158
16 Oct 18	31.93667 +0.66	32.02	31.45	31.57	33,725,100
15 Oct 18	31.27333 -0.33	31.66	31.27	31.50	24,916,496
12 Oct 18	31.60333 +0.30	31.72	31.22	31.59	25,661,840
11 Oct 18	31.30667 -0.61	32.10	31.20	31.94	29,779,648
10 Oct 18	31.92000 -0.44	32.62	31.90	32.20	27,008,492
09 Oct 18	32.36000 +0.80	32.58	31.73	31.88	34,796,676
08 Oct 18	31.56333 +0.46	31.64	31.01	31.08	17,288,308
05 Oct 18	31.10333 -0.30	31.40	30.96	31.29	20,080,308
04 Oct 18	31.40333 +0.05	31.50	31.07	31.36	18,135,776
03 Oct 18	31.35667 -0.36	31.85	31.35	31.83	18,982,170
02 Oct 18	31.71667 +0.25	31.87	31.28	31.31	23,263,650
01 Oct 18	31.46667 +0.16	31.55	31.35	31.43	14,986,398
28 Sep 18	31.30334 -0.07	31.46	31.23	31.43	18,918,822
27 Sep 18	31.37667 -0.15	31.65	31.27	31.40	16,090,338
26 Sep 18	31.53000 -0.17	31.86	31.51	31.70	17,755,818
25 Sep 18	31.70000 +0.06	32.17	31.66	32.00	18,579,672
24 Sep 18	31.64000 -0.33	32.00	31.62	31.81	16,010,943
21 Sep 18	31.96667 +0.05	32.10	31.88	31.97	28,590,400
20 Sep 18	31.91667 +0.17	31.93	31.65	31.78	16,656,996
19 Sep 18	31.74667 -0.06	31.96	31.63	31.86	17,025,404
18 Sep 18	31.81000 +0.20	31.86	31.38	31.49	20,280,456
17 Sep 18	31.60667 +0.08	31.83	31.46	31.58	15,989,457
14 Sep 18	31.53000 -0.18	31.61	31.45	31.51	18,958,148
13 Sep 18	31.70667 -0.28	31.87	31.64	31.77	22,958,764
12 Sep 18	31.99000 -0.22	32.25	31.98	32.09	17,700,080
11 Sep 18	32.21333 -0.09	32.55	32.16	32.42	19,390,604
10 Sep 18	32.30000 +0.36	32.40	32.03	32.04	24,997,196
07 Sep 18	31.94333 -0.21	32.16	31.88	31.93	20,017,348
06 Sep 18	32.15000 -0.06	32.24	32.00	32.18	18,452,480
05 Sep 18	32.20667 +0.42	32.28	31.79	31.89	28,423,824
04 Sep 18	31.78667 -0.17	32.09	31.75	31.93	24,842,224
31 Aug 18	31.95333 -0.08	32.15	31.70	32.06	18,974,440
30 Aug 18	32.03333 +0.15	32.17	31.82	31.83	21,176,154
29 Aug 18	31.88000 -0.14	32.28	31.84	32.09	23,588,504
28 Aug 18	32.02333 +0.51	32.12	31.51	31.59	29,949,006
27 Aug 18	31.51333 -0.14	31.87	31.43	31.75	21,120,774
24 Aug 18	31.65000 -0.08	31.89	31.45	31.70	25,783,542
23 Aug 18	31.72667 -0.16	31.95	31.69	31.83	18,289,144
22 Aug 18	31.89000 -0.14	32.28	31.74	32.07	23,297,012
21 Aug 18	32.02667 +0.03	32.12	31.79	31.99	31,593,808
20 Aug 18	32.00000 -0.62	32.76	31.98	32.56	38,037,880
17 Aug 18	32.61666 -0.26	33.22	32.54	32.59	49,390,012
16 Aug 18	32.88000 +2.81	33.40	32.64	33.37	127,893,816
15 Aug 18	30.07333 -0.21	30.14	29.89	30.08	25,850,700
14 Aug 18	30.28333 +0.40	30.37	29.88	29.88	17,510,418
13 Aug 18	29.88000 -0.18	30.18	29.79	30.07	17,638,924
10 Aug 18	30.06000 +0.39	30.12	29.55	29.57	24,734,560
09 Aug 18	29.67000 -0.35	29.88	29.59	29.82	14,183,613
08 Aug 18	30.01667 +0.09	30.08	29.79	29.99	15,125,688
07 Aug 18	29.92333 +0.03	30.12	29.88	29.94	13,580,007
06 Aug 18	29.89000 +0.02	29.99	29.71	29.77	13,954,890
03 Aug 18	29.86667 +0.28	30.09	29.67	29.73	17,241,584
02 Aug 18	29.58667 +0.17	29.61	29.21	29.31	12,919,062
01 Aug 18	29.41333 -0.33	29.71	29.29	29.62	15,149,850
31 Jul 18	29.74333 +0.12	29.89	29.60	29.67	20,125,560
30 Jul 18	29.62667 +0.25	29.65	29.30	29.33	18,032,216
27 Jul 18	29.37667 -0.03	29.63	29.34	29.55	14,039,013
26 Jul 18	29.41000 +0.11	29.81	29.39	29.50	19,645,272
25 Jul 18	29.30000 -0.02	29.34	29.04	29.09	17,388,858
24 Jul 18	29.32000 +0.11	29.50	29.20	29.37	16,768,509
23 Jul 18	29.21000 -0.14	29.38	29.13	29.22	12,449,862
20 Jul 18	29.35333 +0.11	29.39	29.07	29.13	14,465,190
19 Jul 18	29.24000 -0.12	29.49	29.14	29.29	14,649,279
18 Jul 18	29.35667 -0.04	29.73	29.31	29.44	15,136,593
17 Jul 18	29.39667 +0.18	29.57	29.13	29.13	17,734,588
16 Jul 18	29.21333 -0.02	29.24	28.94	29.21	13,341,657
13 Jul 18	29.23333 +0.39	29.33	28.83	28.84	19,183,328
12 Jul 18	28.84000 +0.00	29.14	28.74	28.98	14,667,006
11 Jul 18	28.84333 -0.23	29.05	28.80	29.02	16,787,658
10 Jul 18	29.07000 +0.43	29.11	28.63	28.64	18,145,218
09 Jul 18	28.64333 +0.47	28.82	28.26	28.33	19,726,278
06 Jul 18	28.17000 -0.02	28.29	27.94	28.07	16,870,782
05 Jul 18	28.19000 +0.04	28.53	28.09	28.31	16,102,473
03 Jul 18	28.14667 +0.15	28.35	28.03	28.03	13,188,714
02 Jul 18	28.00000 -0.55	28.65	27.80	28.55	24,375,444
29 Jun 18	28.55000 -0.07	28.73	28.51	28.63	24,780,988
28 Jun 18	28.62000 -0.34	29.10	28.56	28.95	25,400,896
27 Jun 18	28.96333 +0.30	29.16	28.52	28.63	30,898,146
26 Jun 18	28.66000 -0.16	29.02	28.59	28.84	30,378,464
25 Jun 18	28.82333 +0.55	28.87	28.16	28.20	47,818,444
22 Jun 18	28.27333 +0.20	28.28	28.03	28.15	33,017,348
21 Jun 18	28.07000 +0.20	28.18	27.63	27.80	24,275,996
20 Jun 18	27.87000 +0.00	27.94	27.72	27.90	23,899,736
19 Jun 18	27.87000 +0.20	27.87	27.46	27.53	28,057,554
18 Jun 18	27.66667 -0.23	27.86	27.61	27.68	25,507,014
15 Jun 18	27.90000 -0.03	28.00	27.69	27.83	37,509,000
14 Jun 18	27.93000 -0.10	28.27	27.89	28.07	22,552,280
13 Jun 18	28.03000 +0.00	28.12	27.95	27.96	19,075,260
12 Jun 18	28.03333 -0.07	28.20	27.82	28.11	24,185,130
11 Jun 18	28.10000 -0.02	28.18	27.93	28.14	18,756,822
08 Jun 18	28.12000 -0.20	28.40	28.05	28.26	22,807,232
07 Jun 18	28.31667 +0.13	28.59	28.23	28.26	23,117,130
06 Jun 18	28.18667 -0.02	28.38	28.12	28.32	22,088,420
05 Jun 18	28.20667 -0.27	28.49	28.08	28.48	24,844,256
04 Jun 18	28.47333 +0.81	28.51	27.77	27.83	32,765,898
01 Jun 18	27.66333 +0.15	27.81	27.62	27.68	15,713,592
31 May 18	27.51333 -0.53	28.10	27.50	27.98	34,406,124
30 May 18	28.04000 +0.57	28.08	27.42	27.48	27,942,300
29 May 18	27.46667 -0.02	27.51	27.27	27.32	25,284,492
25 May 18	27.48667 -0.13	27.78	27.44	27.62	17,740,612
24 May 18	27.61667 -0.05	27.67	27.26	27.67	25,728,684
23 May 18	27.67000 -0.12	27.67	27.39	27.65	28,197,564
22 May 18	27.79000 -0.38	28.27	27.76	28.17	24,202,048
21 May 18	28.17000 +0.29	28.18	27.94	28.05	32,147,224
18 May 18	27.88000 -0.28	28.15	27.83	28.08	36,129,412
17 May 18	28.16333 -0.55	29.20	27.95	29.01	89,162,216
16 May 18	28.71000 +0.54	28.71	28.25	28.29	41,200,880
15 May 18	28.17333 +0.04	28.29	27.93	28.02	27,968,768
14 May 18	28.13000 +0.34	28.26	27.88	27.96	28,497,724
11 May 18	27.79333 +0.23	27.84	27.32	27.56	29,804,336
10 May 18	27.56333 -0.12	27.92	27.34	27.55	47,572,940
09 May 18	27.68667 -0.89	27.89	27.33	27.52	96,795,696
08 May 18	28.58000 +0.09	28.62	28.31	28.51	19,654,316
07 May 18	28.49000 -0.69	29.17	28.42	29.16	32,350,932
04 May 18	29.17667 +0.43	29.37	28.45	28.67	20,914,436
03 May 18	28.74333 -0.04	28.76	28.37	28.73	20,628,316
02 May 18	28.78000 -0.36	29.08	28.72	29.04	18,248,880
01 May 18	29.13667 -0.35	29.34	28.78	29.22	20,872,980
30 Apr 18	29.48667 +0.39	29.89	29.31	29.31	26,057,628
27 Apr 18	29.09667 -0.22	29.30	29.03	29.29	16,953,316
26 Apr 18	29.31333 +0.26	29.44	28.97	29.06	17,347,644
25 Apr 18	29.05667 +0.21	29.23	28.63	28.77	20,266,732
24 Apr 18	28.84333 +0.14	28.97	28.52	28.92	25,409,148
23 Apr 18	28.70000 -0.29	29.03	28.67	28.96	22,081,398
20 Apr 18	28.99333 -0.30	29.46	28.89	29.29	24,974,658
19 Apr 18	29.29667 +0.11	29.35	28.86	29.14	19,765,044
18 Apr 18	29.19000 -0.11	29.52	29.17	29.40	17,562,120
17 Apr 18	29.30000 +0.35	29.39	29.14	29.16	20,405,736
16 Apr 18	28.94666 +0.27	29.22	28.71	28.73	21,062,020
13 Apr 18	28.67333 +0.20	28.76	28.40	28.63	22,677,452
12 Apr 18	28.47667 -0.16	28.94	28.47	28.73	20,568,960
11 Apr 18	28.63667 -0.18	28.95	28.60	28.67	18,836,956
10 Apr 18	28.81667 +0.06	29.03	28.55	28.95	29,184,668
09 Apr 18	28.76000 -0.14	29.15	28.75	28.95	25,104,426
06 Apr 18	28.89667 -0.37	29.30	28.71	28.94	19,049,860
05 Apr 18	29.27000 +0.20	29.45	29.02	29.20	19,142,812
04 Apr 18	29.07333 +0.14	29.17	28.48	28.53	19,609,734
03 Apr 18	28.93333 +0.42	28.98	28.52	28.75	29,086,540
02 Apr 18	28.51667 -1.14	29.41	28.28	29.33	57,386,676
29 Mar 18	29.65667 +0.40	29.78	29.26	29.30	27,823,696
28 Mar 18	29.25667 +0.57	29.41	28.73	28.75	34,728,764
27 Mar 18	28.68333 -0.48	29.35	28.49	29.32	19,186,662
26 Mar 18	29.16667 +0.69	29.23	28.70	28.74	25,922,598
23 Mar 18	28.47333 -0.57	29.23	28.43	29.12	29,286,888
22 Mar 18	29.04667 -0.35	29.42	29.00	29.18	34,014,148
21 Mar 18	29.39333 +0.08	29.89	29.23	29.30	35,063,792
20 Mar 18	29.31667 +0.17	29.38	29.12	29.29	24,120,642
19 Mar 18	29.15000 -0.57	29.69	29.03	29.64	32,322,558
16 Mar 18	29.72333 +0.55	30.03	29.17	29.24	84,171,720
15 Mar 18	29.17000 -0.05	29.60	28.63	29.23	48,409,852
14 Mar 18	29.22333 -0.21	29.66	29.17	29.50	33,065,656
13 Mar 18	29.43333 +0.08	29.63	29.33	29.46	21,277,504
12 Mar 18	29.35667 -0.22	29.81	29.29	29.57	24,637,494
09 Mar 18	29.57333 +0.27	29.57	29.18	29.41	29,169,702
08 Mar 18	29.30667 +0.06	29.38	29.11	29.26	28,257,042
07 Mar 18	29.24667 -0.44	29.51	29.11	29.33	34,359,104
06 Mar 18	29.68667 -0.31	30.17	29.54	30.12	33,164,046
05 Mar 18	29.99333 +0.40	30.17	29.36	29.38	40,149,640
02 Mar 18	29.59000 -0.10	29.63	29.08	29.09	57,130,104
01 Mar 18	29.69333 -0.31	30.06	29.24	30.06	56,728,716
28 Feb 18	30.00333 -0.50	30.70	30.00	30.67	42,081,512
27 Feb 18	30.50667 -0.53	31.24	30.50	31.21	39,529,624
26 Feb 18	31.04000 +0.08	31.27	30.74	30.97	41,538,788
23 Feb 18	30.96333 +0.04	31.16	30.59	30.96	37,944,944
22 Feb 18	30.92333 +0.42	31.13	30.44	30.48	60,495,732
21 Feb 18	30.50667 -0.86	31.78	30.41	31.70	147,229,200
20 Feb 18	31.37000 -3.56	32.65	31.37	32.33	152,781,584
16 Feb 18	34.92667 +0.52	34.98	33.99	34.36	47,705,740
15 Feb 18	34.41000 +0.51	34.55	33.94	34.18	22,356,784
14 Feb 18	33.90000 +0.24	34.08	33.40	33.62	21,856,784
13 Feb 18	33.66000 +0.48	33.74	33.11	33.11	19,806,378
12 Feb 18	33.18333 +0.06	33.48	32.93	33.38	26,990,168
09 Feb 18	33.12333 -0.22	33.70	32.14	33.51	42,393,136
08 Feb 18	33.34000 -0.94	34.49	33.33	34.41	41,545,424
07 Feb 18	34.28333 +0.65	34.86	33.34	33.50	32,117,622
06 Feb 18	33.63334 +0.27	33.69	32.42	32.55	46,179,644
05 Feb 18	33.36333 -1.46	34.87	32.36	34.47	35,204,852
02 Feb 18	34.82667 -0.35	35.49	34.72	35.05	24,332,176
01 Feb 18	35.17333 -0.36	35.52	35.06	35.32	18,802,674
31 Jan 18	35.53333 -0.38	36.06	35.36	35.92	29,151,828
30 Jan 18	35.91000 -0.61	36.45	35.72	36.38	24,705,400
29 Jan 18	36.51667 +0.39	36.66	36.00	36.04	24,470,652
26 Jan 18	36.13000 +0.60	36.14	35.56	35.67	18,679,854
25 Jan 18	35.53333 +0.27	35.60	35.28	35.28	17,458,948
24 Jan 18	35.26333 -0.04	35.48	34.94	35.45	18,115,508
23 Jan 18	35.30000 +0.15	35.38	34.86	35.10	24,485,164
22 Jan 18	35.15000 +0.29	35.15	34.68	34.83	17,772,546
19 Jan 18	34.86333 +0.10	34.98	34.55	34.88	23,390,274
18 Jan 18	34.76667 +0.53	34.98	34.54	34.91	31,264,062
17 Jan 18	34.23333 +0.67	34.31	33.57	33.72	25,831,660
16 Jan 18	33.56334 -0.06	33.97	33.45	33.78	19,601,324
12 Jan 18	33.62333 +0.28	33.81	33.43	33.46	20,721,652
11 Jan 18	33.34000 +0.12	33.48	32.93	33.23	19,581,078
10 Jan 18	33.22333 -0.24	33.30	32.84	33.25	22,847,820
09 Jan 18	33.46333 -0.41	34.12	33.44	34.01	21,889,388
08 Jan 18	33.87000 +0.49	33.92	33.40	33.42	24,832,264
05 Jan 18	33.37667 +0.20	33.46	33.20	33.21	21,608,976
04 Jan 18	33.18000 +0.03	33.26	32.97	33.18	20,415,964
03 Jan 18	33.15000 +0.29	33.33	32.92	32.95	26,696,728
02 Jan 18	32.86333 -0.05	33.26	32.84	33.10	30,195,788
29 Dec 17	32.91667 -0.22	33.23	32.92	33.13	21,356,868
28 Dec 17	33.13334 +0.05	33.21	33.04	33.17	28,419,312
27 Dec 17	33.08667 +0.03	33.20	32.94	33.19	14,543,199
26 Dec 17	33.05333 +0.32	33.15	32.78	32.78	12,875,301
22 Dec 17	32.73667 +0.05	32.81	32.56	32.76	14,620,611
21 Dec 17	32.68666 -0.23	33.11	32.66	33.11	20,824,300
20 Dec 17	32.91667 -0.02	33.22	32.82	33.16	27,719,156
19 Dec 17	32.93333 +0.30	33.30	32.76	33.26	35,986,120
18 Dec 17	32.63334 +0.26	32.72	32.45	32.48	23,661,270
15 Dec 17	32.37000 -0.01	32.83	32.30	32.68	46,833,424
14 Dec 17	32.37667 -0.21	32.86	32.37	32.81	26,271,628
13 Dec 17	32.58667 +0.35	32.64	32.18	32.22	23,304,240
12 Dec 17	32.23333 -0.08	32.41	32.20	32.28	22,558,312
11 Dec 17	32.31000 +0.13	32.42	32.10	32.15	26,420,660
08 Dec 17	32.18333 -0.08	32.23	32.05	32.22	17,259,784
07 Dec 17	32.26000 -0.17	32.53	32.22	32.35	22,367,216
06 Dec 17	32.42667 -0.18	32.71	32.41	32.66	21,407,232
05 Dec 17	32.61000 +0.27	32.65	32.31	32.33	26,715,408
04 Dec 17	32.33667 -0.11	32.65	32.23	32.58	26,777,588
01 Dec 17	32.45000 +0.04	32.57	32.08	32.54	24,525,936
30 Nov 17	32.41000 -0.11	32.81	32.17	32.70	36,004,344
29 Nov 17	32.52000 +0.26	32.75	32.29	32.41	33,968,316
28 Nov 17	32.25666 +0.05	32.30	31.94	32.20	25,204,452
27 Nov 17	32.20667 +0.00	32.55	32.10	32.28	26,529,390
24 Nov 17	32.20667 +0.07	32.41	32.18	32.29	13,484,646
22 Nov 17	32.13667 -0.04	32.27	32.04	32.22	26,703,208
21 Nov 17	32.17333 -0.32	32.64	32.11	32.58	37,967,984
20 Nov 17	32.49334 +0.00	32.55	31.92	32.15	49,031,824
17 Nov 17	32.49000 -0.72	33.38	32.19	33.08	70,526,688
16 Nov 17	33.20667 +3.26	33.23	31.57	31.71	113,444,568
15 Nov 17	29.94333 -0.42	30.28	29.88	30.11	24,388,040
14 Nov 17	30.36333 +0.03	30.40	30.06	30.23	28,993,554
13 Nov 17	30.33000 +0.02	30.66	30.29	30.35	25,212,084
10 Nov 17	30.30667 +0.21	30.56	30.07	30.08	21,844,108
09 Nov 17	30.10000 +0.01	30.19	29.78	29.98	20,139,084
08 Nov 17	30.08667 +0.44	30.14	29.70	29.70	20,030,220
07 Nov 17	29.65000 +0.08	29.69	29.44	29.62	15,698,331
06 Nov 17	29.56667 -0.33	29.89	29.56	29.81	15,313,695
03 Nov 17	29.89333 +0.29	29.96	29.59	29.67	19,038,544
02 Nov 17	29.60000 +0.29	29.72	29.27	29.43	15,506,973
01 Nov 17	29.31333 +0.21	29.46	29.00	29.02	18,450,896
31 Oct 17	29.10333 +0.12	29.15	28.87	28.95	17,488,004
30 Oct 17	28.98333 -0.41	29.32	28.80	29.31	20,095,602
27 Oct 17	29.39000 -0.15	29.46	29.05	29.38	19,496,956
26 Oct 17	29.54000 +0.04	29.70	29.34	29.55	19,267,508
25 Oct 17	29.49667 +0.17	29.53	29.14	29.28	15,540,063
24 Oct 17	29.32667 -0.22	29.60	29.30	29.56	22,572,216
23 Oct 17	29.55000 +0.40	29.64	29.09	29.11	31,707,476
20 Oct 17	29.14667 +0.35	29.15	28.76	28.87	24,671,364
19 Oct 17	28.80000 +0.06	28.89	28.59	28.72	19,591,852
18 Oct 17	28.74000 +0.08	28.79	28.67	28.72	16,102,092
17 Oct 17	28.66000 +0.08	28.79	28.44	28.50	17,484,484
16 Oct 17	28.58000 -0.29	28.87	28.34	28.86	27,882,834
13 Oct 17	28.87333 +0.17	28.98	28.75	28.75	28,146,092
12 Oct 17	28.70000 +0.12	28.79	28.35	28.57	37,290,308
11 Oct 17	28.57667 +0.53	28.76	28.03	28.19	55,335,176
10 Oct 17	28.04333 +1.20	28.29	27.54	27.56	75,047,736
09 Oct 17	26.84333 +0.51	27.13	26.47	26.50	39,659,924
06 Oct 17	26.33333 -0.14	26.39	26.08	26.26	17,616,452
05 Oct 17	26.47000 +0.11	26.60	26.36	26.39	14,500,722
04 Oct 17	26.36333 -0.04	26.59	26.36	26.42	18,476,980
03 Oct 17	26.40667 +0.26	26.55	26.25	26.28	23,705,552
02 Oct 17	26.15000 +0.10	26.28	25.83	25.97	21,661,064
29 Sep 17	26.04667 -0.27	26.33	25.99	26.28	30,764,202
28 Sep 17	26.31667 -0.11	26.36	26.04	26.33	36,785,200
27 Sep 17	26.43000 -0.03	26.52	26.22	26.47	18,577,640
26 Sep 17	26.46333 +0.08	26.51	26.31	26.35	17,424,402
25 Sep 17	26.38333 -0.13	26.70	26.29	26.31	25,520,544
22 Sep 17	26.51000 -0.16	26.69	26.42	26.63	16,617,396
21 Sep 17	26.67000 -0.16	26.86	26.57	26.86	18,926,720
20 Sep 17	26.83333 +0.15	26.85	26.62	26.72	15,821,487
19 Sep 17	26.68333 +0.02	26.82	26.57	26.73	18,244,914
18 Sep 17	26.66667 -0.13	27.04	26.65	26.74	24,493,288
15 Sep 17	26.79333 +0.23	26.92	26.42	26.60	39,314,368
14 Sep 17	26.56000 -0.06	26.61	26.40	26.60	20,800,540
13 Sep 17	26.62000 +0.08	26.89	26.53	26.54	26,282,540
12 Sep 17	26.53667 +0.18	26.64	26.39	26.43	17,994,676
11 Sep 17	26.36000 +0.07	26.45	26.22	26.38	20,735,238
08 Sep 17	26.29333 -0.41	26.63	25.91	26.58	29,768,800
07 Sep 17	26.70667 +0.01	26.92	26.67	26.77	20,059,902
06 Sep 17	26.69333 +0.09	26.80	26.57	26.63	24,071,238
05 Sep 17	26.60000 +0.48	26.63	25.97	25.98	36,152,912
01 Sep 17	26.12333 +0.10	26.17	26.07	26.10	19,265,958
31 Aug 17	26.02333 -0.16	26.25	26.02	26.20	24,484,112
30 Aug 17	26.18000 -0.08	26.37	26.17	26.27	16,877,208
29 Aug 17	26.25667 +0.25	26.33	25.83	25.89	22,952,052
28 Aug 17	26.01000 -0.20	26.15	25.95	26.14	25,668,816
25 Aug 17	26.21000 +0.10	26.36	26.16	26.17	29,697,064
24 Aug 17	26.11333 -0.54	26.96	25.95	26.87	57,281,364
23 Aug 17	26.65333 -0.02	26.85	26.63	26.78	22,886,992
22 Aug 17	26.67333 +0.10	26.72	26.57	26.60	19,454,512
21 Aug 17	26.57000 +0.13	26.69	26.26	26.37	28,579,758
18 Aug 17	26.43667 -0.13	26.78	26.43	26.54	29,184,882
17 Aug 17	26.56667 -0.43	26.60	26.11	26.28	51,264,756
16 Aug 17	26.99333 +0.07	27.15	26.85	27.09	34,390,864
15 Aug 17	26.92333 +0.02	27.13	26.85	26.94	21,106,708
14 Aug 17	26.90000 +0.10	27.08	26.83	26.86	23,281,504
11 Aug 17	26.80000 -0.09	27.08	26.79	26.91	23,689,160
10 Aug 17	26.88667 -0.32	27.13	26.85	27.02	23,475,304
09 Aug 17	27.20333 +0.01	27.33	26.97	27.04	19,698,484
08 Aug 17	27.19666 +0.10	27.29	26.97	27.06	22,134,270
07 Aug 17	27.09333 +0.27	27.15	26.85	26.86	16,248,741
04 Aug 17	26.82667 -0.13	27.13	26.74	27.02	21,332,708
03 Aug 17	26.95667 +0.11	27.25	26.89	27.11	29,693,524
02 Aug 17	26.84333 +0.01	27.04	26.77	26.78	23,894,096
01 Aug 17	26.83333 +0.17	26.91	26.67	26.75	16,697,586
31 Jul 17	26.66333 +0.06	26.78	26.57	26.61	18,608,166
28 Jul 17	26.60333 +0.01	26.65	26.51	26.60	14,891,217
27 Jul 17	26.59333 +0.29	26.62	26.16	26.24	23,535,822
26 Jul 17	26.30000 +0.13	26.39	25.98	26.18	19,960,602
25 Jul 17	26.17333 +0.54	26.29	25.80	25.87	33,983,092
24 Jul 17	25.63000 +0.25	25.72	25.34	25.34	21,836,208
21 Jul 17	25.38333 +0.04	25.41	25.18	25.28	20,747,324
20 Jul 17	25.34000 +0.05	25.42	25.23	25.33	14,706,699
19 Jul 17	25.29000 -0.11	25.41	25.20	25.36	15,774,279
18 Jul 17	25.40000 -0.06	25.51	25.33	25.42	12,942,102
17 Jul 17	25.45667 +0.01	25.62	25.40	25.43	26,482,676
14 Jul 17	25.44666 +0.43	25.52	25.30	25.42	27,224,024
13 Jul 17	25.01667 +0.37	25.08	24.84	24.89	24,361,592
12 Jul 17	24.64667 +0.16	24.74	24.55	24.55	17,066,922
11 Jul 17	24.49000 +0.08	24.68	24.44	24.46	22,570,860
10 Jul 17	24.41000 -0.70	25.10	24.38	25.05	43,046,072
07 Jul 17	25.11000 -0.05	25.27	25.02	25.22	15,358,674
06 Jul 17	25.15667 +0.05	25.32	25.08	25.12	18,430,844
05 Jul 17	25.10667 -0.01	25.32	25.06	25.18	18,110,552
03 Jul 17	25.12000 -0.11	25.45	25.03	25.28	14,545,692
30 Jun 17	25.22667 -0.08	25.42	25.22	25.36	20,597,492
29 Jun 17	25.31000 -0.19	25.44	25.16	25.42	21,161,136
28 Jun 17	25.50333 +0.17	25.60	25.38	25.42	20,850,594
27 Jun 17	25.33667 +0.17	25.46	25.15	25.17	19,345,956
26 Jun 17	25.16667 +0.22	25.31	24.97	24.98	25,697,584
23 Jun 17	24.94666 -0.23	25.26	24.85	25.20	37,251,968
22 Jun 17	25.17333 -0.24	25.35	25.10	25.34	24,316,768
21 Jun 17	25.41333 +0.23	25.54	25.19	25.20	26,879,908
20 Jun 17	25.18000 +0.01	25.31	25.11	25.29	29,974,412
19 Jun 17	25.16667 +0.09	25.34	24.84	25.13	47,791,084
16 Jun 17	25.08000 -1.22	25.17	24.43	24.65	168,153,904
15 Jun 17	26.30334 -0.33	26.43	25.92	26.39	33,696,752
14 Jun 17	26.63333 +0.13	26.68	26.42	26.51	14,889,495
13 Jun 17	26.50667 +0.09	26.52	26.30	26.40	16,472,931
12 Jun 17	26.41333 -0.06	26.79	26.28	26.47	31,227,952
09 Jun 17	26.47333 +0.16	26.52	26.24	26.34	28,198,600
08 Jun 17	26.31000 -0.07	26.71	26.08	26.53	32,722,664
07 Jun 17	26.38333 +0.07	26.50	26.24	26.36	25,533,568
06 Jun 17	26.31000 -0.44	26.52	26.09	26.48	34,412,272
05 Jun 17	26.75333 +0.21	26.82	26.49	26.53	30,224,972
02 Jun 17	26.54000 -0.06	26.64	26.41	26.60	23,761,290
01 Jun 17	26.60333 +0.40	26.60	26.20	26.21	24,366,444
31 May 17	26.20000 +0.15	26.31	26.07	26.12	24,356,244
30 May 17	26.05000 +0.01	26.13	25.98	26.00	15,511,611
26 May 17	26.04333 -0.06	26.18	25.93	26.12	18,334,820
25 May 17	26.10333 +0.05	26.28	26.05	26.12	18,348,904
24 May 17	26.05000 -0.11	26.20	26.05	26.19	22,281,056
23 May 17	26.16333 -0.02	26.32	26.15	26.19	21,317,382
22 May 17	26.18333 -0.07	26.33	26.10	26.22	26,335,864
19 May 17	26.25667 +0.41	26.48	25.92	25.99	55,377,816
18 May 17	25.84667 +0.81	25.89	25.38	25.63	56,839,920
17 May 17	25.04000 +0.00	25.24	24.99	25.02	32,832,084
16 May 17	25.03667 -0.39	25.42	25.03	25.40	24,872,344
15 May 17	25.43000 +0.19	25.49	25.27	25.27	26,348,624
12 May 17	25.23667 -0.14	25.42	25.12	25.32	17,094,684
11 May 17	25.37667 -0.19	25.57	25.31	25.45	22,741,374
10 May 17	25.56667 -0.01	25.59	25.40	25.44	22,450,168
09 May 17	25.57333 +0.20	25.68	25.44	25.48	24,165,150
08 May 17	25.37333 -0.13	25.51	25.36	25.50	19,429,650
05 May 17	25.50000 +0.05	25.53	25.39	25.47	16,659,570
04 May 17	25.44666 +0.19	25.46	25.28	25.31	16,406,397
03 May 17	25.25333 +0.08	25.29	25.06	25.13	15,135,357
02 May 17	25.17333 +0.10	25.24	25.08	25.10	21,693,870
01 May 17	25.07667 +0.02	25.24	25.03	25.03	18,480,452
28 Apr 17	25.06000 -0.09	25.15	24.98	25.08	21,652,320
27 Apr 17	25.14667 +0.00	25.23	25.01	25.18	18,148,484
26 Apr 17	25.14333 +0.13	25.26	25.06	25.09	20,742,232
25 Apr 17	25.01667 +0.09	25.06	24.95	24.99	16,913,284
24 Apr 17	24.92667 -0.05	25.13	24.81	25.03	23,437,572
21 Apr 17	24.98000 +0.05	25.04	24.87	24.91	17,267,072
20 Apr 17	24.93333 +0.24	25.04	24.70	24.71	23,043,156
19 Apr 17	24.69000 +0.06	24.79	24.62	24.70	17,821,828
18 Apr 17	24.63000 +0.13	24.70	24.49	24.51	19,883,958
17 Apr 17	24.49667 +0.11	24.53	24.38	24.39	16,396,224
13 Apr 17	24.38333 -0.10	24.55	24.38	24.46	16,009,284
12 Apr 17	24.48000 +0.00	24.61	24.42	24.52	19,881,892
11 Apr 17	24.47667 +0.12	24.48	24.31	24.33	17,430,726
10 Apr 17	24.35333 +0.05	24.49	24.24	24.33	22,487,844
07 Apr 17	24.30000 +0.49	24.33	23.93	24.03	32,302,806
06 Apr 17	23.81000 -0.07	24.03	23.79	23.90	17,823,308
05 Apr 17	23.88333 -0.12	24.10	23.85	23.88	19,063,476
04 Apr 17	24.00333 +0.06	24.02	23.84	23.91	16,700,301
03 Apr 17	23.94333 -0.08	24.18	23.93	24.03	24,873,848
31 Mar 17	24.02667 +0.16	24.19	23.74	23.77	29,819,340
30 Mar 17	23.86333 +0.28	23.91	23.55	23.56	24,424,604
29 Mar 17	23.58000 +0.14	23.73	23.44	23.45	20,973,138
28 Mar 17	23.44000 +0.22	23.46	23.11	23.11	21,756,568
27 Mar 17	23.22000 +0.02	23.36	23.12	23.17	17,377,758
24 Mar 17	23.20333 -0.08	23.39	23.18	23.33	17,576,904
23 Mar 17	23.28667 -0.13	23.44	23.25	23.40	20,696,322
22 Mar 17	23.41667 +0.12	23.45	23.24	23.34	19,366,782
21 Mar 17	23.30000 -0.03	23.47	23.23	23.39	26,240,436
20 Mar 17	23.32667 +0.03	23.48	23.24	23.38	22,398,678
17 Mar 17	23.29667 -0.18	23.58	23.27	23.53	42,235,060
16 Mar 17	23.48000 -0.05	23.57	23.36	23.37	21,182,932
15 Mar 17	23.52667 -0.05	23.57	23.34	23.50	26,441,382
14 Mar 17	23.57333 +0.26	23.74	23.57	23.61	29,875,110
13 Mar 17	23.31667 -0.05	23.48	23.24	23.33	20,407,532
10 Mar 17	23.36667 +0.08	23.45	23.27	23.33	21,287,488
09 Mar 17	23.28667 +0.02	23.35	23.19	23.25	22,693,440
08 Mar 17	23.26667 -0.02	23.34	23.18	23.23	23,939,524
07 Mar 17	23.29000 +0.00	23.40	23.29	23.30	21,847,326
06 Mar 17	23.29333 -0.05	23.48	23.26	23.33	27,547,724
03 Mar 17	23.34333 -0.24	23.67	23.29	23.60	27,910,772
02 Mar 17	23.58667 +0.10	23.63	23.39	23.47	26,748,612
01 Mar 17	23.48333 -0.16	23.69	23.38	23.66	40,568,152
28 Feb 17	23.64333 -0.27	23.67	23.33	23.62	47,856,968
27 Feb 17	23.91333 -0.22	24.14	23.84	24.09	27,763,806
24 Feb 17	24.13000 +0.36	24.27	23.77	23.78	41,669,556
23 Feb 17	23.77000 -0.13	24.17	23.72	24.00	38,399,100
22 Feb 17	23.90333 +0.09	24.12	23.83	24.08	45,728,024
21 Feb 17	23.81667 +0.69	24.09	23.57	23.74	67,237,472
17 Feb 17	23.12333 +0.17	23.26	22.90	22.94	38,506,072
16 Feb 17	22.95667 +0.06	23.08	22.87	22.89	25,241,360
15 Feb 17	22.89667 +0.01	22.90	22.59	22.59	25,689,884
14 Feb 17	22.88667 +0.30	22.89	22.57	22.63	25,380,018
13 Feb 17	22.59000 -0.08	22.88	22.52	22.77	25,122,920
10 Feb 17	22.67333 -0.35	22.87	22.59	22.75	37,336,900
09 Feb 17	23.02667 +0.42	23.05	22.58	22.60	33,241,436
08 Feb 17	22.60333 +0.31	22.61	22.30	22.30	22,982,264
07 Feb 17	22.29667 +0.16	22.33	22.17	22.19	17,417,166
06 Feb 17	22.13333 -0.03	22.29	22.12	22.12	27,290,024
03 Feb 17	22.16667 -0.07	22.31	22.15	22.27	22,872,990
02 Feb 17	22.23333 +0.16	22.38	22.11	22.11	26,996,216
01 Feb 17	22.07667 -0.17	22.24	22.01	22.15	27,144,396
31 Jan 17	22.24667 +0.11	22.30	21.96	22.07	27,962,040
30 Jan 17	22.14000 +0.25	22.16	21.88	21.88	25,923,004
27 Jan 17	21.88667 -0.36	22.32	21.76	22.29	40,300,452
26 Jan 17	22.24333 -0.05	22.41	22.21	22.38	19,494,260
25 Jan 17	22.29667 -0.17	22.58	22.26	22.51	26,168,564
24 Jan 17	22.46667 +0.25	22.47	22.22	22.30	32,131,848
23 Jan 17	22.21667 -0.18	22.39	22.19	22.34	23,846,780
20 Jan 17	22.39333 -0.15	22.61	22.34	22.58	35,317,468
19 Jan 17	22.54000 -0.16	22.73	22.49	22.71	20,463,234
18 Jan 17	22.70333 -0.10	22.70	22.51	22.63	21,959,868
17 Jan 17	22.80667 +0.43	23.10	22.69	22.70	39,502,528
13 Jan 17	22.37667 -0.28	22.67	22.36	22.66	30,035,992
12 Jan 17	22.65667 -0.19	22.85	22.64	22.79	19,633,218
11 Jan 17	22.84333 +0.10	22.87	22.73	22.73	20,092,780
10 Jan 17	22.74333 -0.16	23.09	22.74	22.88	30,769,476
09 Jan 17	22.90333 +0.15	22.93	22.77	22.78	26,052,696
06 Jan 17	22.75333 -0.32	22.83	22.67	22.80	28,473,344
05 Jan 17	23.07000 +0.05	23.11	22.71	22.81	21,297,508
04 Jan 17	23.02000 +0.13	23.21	22.87	22.89	23,743,428
03 Jan 17	22.88667 -0.15	23.08	22.68	23.08	31,419,486
30 Dec 16	23.04000 -0.05	23.14	22.94	23.04	20,668,434
29 Dec 16	23.08667 -0.02	23.17	23.04	23.07	12,895,338
28 Dec 16	23.10333 -0.13	23.33	23.09	23.31	14,625,903
27 Dec 16	23.23333 +0.05	23.27	23.08	23.10	13,307,004
23 Dec 16	23.18000 -0.02	23.25	23.12	23.14	14,411,841
22 Dec 16	23.19666 -0.55	23.75	23.07	23.75	36,318,244
21 Dec 16	23.74667 -0.19	24.00	23.75	23.89	15,302,901
20 Dec 16	23.94000 +0.08	23.98	23.84	23.91	18,324,210
19 Dec 16	23.86000 +0.20	23.92	23.61	23.61	17,667,984
16 Dec 16	23.66000 -0.03	23.88	23.53	23.69	53,496,588
15 Dec 16	23.69333 -0.09	23.93	23.68	23.74	21,408,884
14 Dec 16	23.78000 -0.15	24.16	23.73	23.97	26,006,334
13 Dec 16	23.93333 +0.04	24.08	23.87	23.89	26,662,530
12 Dec 16	23.89000 +0.53	23.93	23.34	23.36	27,251,148
09 Dec 16	23.36000 -0.09	23.48	23.25	23.42	32,269,960
08 Dec 16	23.44666 -0.09	23.63	23.44	23.49	20,532,576
07 Dec 16	23.53333 +0.08	23.55	23.30	23.31	20,898,748
06 Dec 16	23.45333 +0.14	23.46	23.17	23.34	23,334,028
05 Dec 16	23.31333 -0.31	23.66	23.27	23.63	31,583,632
02 Dec 16	23.62667 +0.07	23.65	23.48	23.53	20,022,618
01 Dec 16	23.55667 +0.08	23.58	23.35	23.42	20,549,080
30 Nov 16	23.47667 -0.31	23.72	23.39	23.64	27,975,560
29 Nov 16	23.79000 +0.06	23.93	23.73	23.79	21,930,042
28 Nov 16	23.73000 -0.01	23.84	23.60	23.64	21,297,580
25 Nov 16	23.74333 +0.13	23.88	23.66	23.70	12,703,149
23 Nov 16	23.61000 +0.24	23.63	23.39	23.41	22,327,650
22 Nov 16	23.37333 +0.25	23.47	23.24	23.24	32,952,148
21 Nov 16	23.12333 +0.28	23.13	22.81	22.87	25,067,898
18 Nov 16	22.84667 -0.22	23.13	22.81	22.98	33,405,796
17 Nov 16	23.06333 -0.73	23.17	22.71	23.03	70,309,376
16 Nov 16	23.79667 -0.01	24.02	23.78	23.92	33,556,976
15 Nov 16	23.80667 +0.31	23.81	23.45	23.60	29,175,188
14 Nov 16	23.49667 -0.25	23.77	23.40	23.72	38,752,424
11 Nov 16	23.74333 -0.05	23.76	23.53	23.70	24,671,616
10 Nov 16	23.79667 +0.10	24.03	23.67	23.75	42,963,772
09 Nov 16	23.70000 +0.44	23.83	23.10	23.10	50,338,392
08 Nov 16	23.26333 +0.00	23.35	23.16	23.24	22,863,584
07 Nov 16	23.26000 +0.21	23.28	23.05	23.21	29,266,324
04 Nov 16	23.05334 -0.16	23.31	23.04	23.24	21,785,716
03 Nov 16	23.21000 +0.06	23.36	23.12	23.21	20,411,452
02 Nov 16	23.15000 +0.05	23.32	23.07	23.07	22,935,824
01 Nov 16	23.10000 -0.24	23.35	23.05	23.33	26,515,674
31 Oct 16	23.34000 +0.01	23.39	23.28	23.35	19,167,140
28 Oct 16	23.33000 +0.05	23.40	23.24	23.27	20,858,274
27 Oct 16	23.27667 +0.08	23.33	23.13	23.20	21,394,840
26 Oct 16	23.19666 +0.08	23.27	23.05	23.10	15,140,634
25 Oct 16	23.12000 +0.06	23.29	23.00	23.00	22,889,244
24 Oct 16	23.06333 +0.28	23.12	22.80	22.87	21,490,896
21 Oct 16	22.78000 -0.13	22.88	22.66	22.78	23,518,614
20 Oct 16	22.91000 -0.05	23.03	22.86	22.99	18,878,480
19 Oct 16	22.96333 +0.01	23.11	22.90	23.07	21,369,820
18 Oct 16	22.95667 +0.22	22.99	22.74	22.86	23,573,096
17 Oct 16	22.74000 -0.08	22.88	22.60	22.88	22,480,156
14 Oct 16	22.81667 +0.07	22.94	22.74	22.81	19,247,724
13 Oct 16	22.74333 +0.26	22.85	22.36	22.40	27,581,456
12 Oct 16	22.48667 +0.02	22.64	22.46	22.58	26,818,416
11 Oct 16	22.46333 -0.20	22.65	22.43	22.65	25,774,482
10 Oct 16	22.66000 -0.24	22.99	22.58	22.92	26,965,240
07 Oct 16	22.90000 -0.22	23.16	22.72	23.09	37,944,448
06 Oct 16	23.12000 -0.77	23.48	22.96	23.40	60,327,656
05 Oct 16	23.89000 -0.03	24.09	23.87	23.96	19,393,326
04 Oct 16	23.91667 -0.09	24.19	23.85	24.00	19,707,852
03 Oct 16	24.00333 -0.04	24.05	23.87	23.94	17,571,728
30 Sep 16	24.04000 +0.46	24.15	23.80	23.83	29,918,526
29 Sep 16	23.57667 -0.35	23.90	23.54	23.86	23,983,086
28 Sep 16	23.93000 -0.18	24.11	23.79	24.07	18,545,730
27 Sep 16	24.11000 +0.24	24.16	23.86	23.98	19,033,220
26 Sep 16	23.87333 -0.24	24.11	23.84	24.10	17,846,008
23 Sep 16	24.11667 +0.03	24.26	24.11	24.20	23,089,328
22 Sep 16	24.09000 +0.03	24.18	24.00	24.14	17,609,612
21 Sep 16	24.06333 +0.07	24.18	23.84	24.06	20,027,652
20 Sep 16	23.99000 -0.04	24.18	23.97	24.05	17,731,132
19 Sep 16	24.03000 -0.26	24.29	24.03	24.21	20,761,280
16 Sep 16	24.29000 +0.16	24.32	24.07	24.11	41,807,048
15 Sep 16	24.13333 +0.29	24.19	23.75	23.83	21,995,772
14 Sep 16	23.84000 +0.02	24.02	23.80	23.87	20,941,332
13 Sep 16	23.82000 -0.16	23.97	23.72	23.95	22,523,744
12 Sep 16	23.98000 +0.55	24.08	23.57	23.60	32,592,128
09 Sep 16	23.43333 -0.51	23.84	23.43	23.77	36,517,712
08 Sep 16	23.94333 -0.08	24.11	23.90	23.96	28,983,672
07 Sep 16	24.02000 -0.31	24.35	24.00	24.33	28,854,816
06 Sep 16	24.33333 +0.17	24.36	24.07	24.25	28,708,216
02 Sep 16	24.16667 -0.11	24.40	24.14	24.33	24,248,816
01 Sep 16	24.28000 +0.47	24.29	23.80	23.86	35,284,068
31 Aug 16	23.81333 +0.04	23.88	23.72	23.82	18,934,908
30 Aug 16	23.77000 -0.03	23.92	23.72	23.92	17,318,790
29 Aug 16	23.80000 +0.09	23.89	23.70	23.71	22,401,864
26 Aug 16	23.71333 -0.03	23.90	23.63	23.80	30,115,392
25 Aug 16	23.74000 -0.34	24.19	23.68	24.12	31,541,730
24 Aug 16	24.07667 +0.09	24.25	23.92	23.99	30,151,740
23 Aug 16	23.99000 -0.24	24.36	23.99	24.30	28,172,820
22 Aug 16	24.23333 -0.04	24.38	24.15	24.35	30,936,222
19 Aug 16	24.27000 -0.50	24.76	24.22	24.70	46,036,520
18 Aug 16	24.76667 +0.46	25.06	24.62	24.98	80,574,984
17 Aug 16	24.31000 +0.01	24.32	24.00	24.00	42,996,232
16 Aug 16	24.29667 -0.14	24.44	24.07	24.20	29,290,048
15 Aug 16	24.44000 -0.19	24.67	24.37	24.60	28,908,348
12 Aug 16	24.63000 +0.03	24.71	24.52	24.60	29,980,952
11 Aug 16	24.60000 -0.05	24.93	24.51	24.83	18,870,992
10 Aug 16	24.65000 +0.14	24.84	24.46	24.52	24,156,816
09 Aug 16	24.51333 +0.07	24.63	24.36	24.45	19,283,624
08 Aug 16	24.44666 -0.14	24.69	24.35	24.67	19,731,440
05 Aug 16	24.58667 +0.15	24.65	24.49	24.49	16,246,326
04 Aug 16	24.43333 +0.12	24.50	24.20	24.27	14,834,121
03 Aug 16	24.31333 -0.06	24.47	24.17	24.33	19,703,898
02 Aug 16	24.37667 -0.22	24.57	24.21	24.57	19,539,168
01 Aug 16	24.59333 +0.27	24.66	24.27	24.27	17,598,360
29 Jul 16	24.32333 -0.09	24.42	24.25	24.39	18,906,560
28 Jul 16	24.41333 -0.03	24.44	24.16	24.38	13,809,501
27 Jul 16	24.44000 -0.14	24.61	24.38	24.55	17,314,410
26 Jul 16	24.57667 -0.01	24.69	24.47	24.57	15,744,249
25 Jul 16	24.58333 +0.07	24.61	24.47	24.52	14,201,622
22 Jul 16	24.51667 +0.01	24.64	24.47	24.59	12,949,899
21 Jul 16	24.50667 -0.09	24.55	24.38	24.48	13,296,693
20 Jul 16	24.59667 +0.04	24.70	24.54	24.63	15,845,655
19 Jul 16	24.55334 -0.06	24.65	24.53	24.55	14,393,649
18 Jul 16	24.61333 +0.06	24.73	24.51	24.55	16,371,711
15 Jul 16	24.55667 -0.01	24.67	24.48	24.66	17,983,440
14 Jul 16	24.56667 +0.03	24.70	24.54	24.60	19,938,744
13 Jul 16	24.54000 +0.12	24.54	24.31	24.42	19,181,592
12 Jul 16	24.42333 -0.26	24.58	24.33	24.52	37,082,920
11 Jul 16	24.68667 +0.07	24.78	24.50	24.56	27,120,210
08 Jul 16	24.61333 +0.10	24.62	24.41	24.61	27,382,696
07 Jul 16	24.51000 -0.10	24.64	24.38	24.58	22,460,584
06 Jul 16	24.60667 +0.23	24.66	24.39	24.42	33,188,140
05 Jul 16	24.38000 +0.11	24.54	24.23	24.25	32,245,878
01 Jul 16	24.27000 -0.07	24.39	24.14	24.38	22,914,544
30 Jun 16	24.34000 +0.19	24.40	24.11	24.19	26,140,756
29 Jun 16	24.15333 +0.32	24.16	23.85	23.88	21,044,124
28 Jun 16	23.83667 +0.00	23.96	23.56	23.92	25,683,380
27 Jun 16	23.83333 -0.15	23.92	23.63	23.88	34,038,184
24 Jun 16	23.98667 -0.05	24.24	23.50	23.52	45,360,100
23 Jun 16	24.03333 +0.12	24.08	23.93	24.07	20,909,592
22 Jun 16	23.91667 +0.10	24.08	23.86	23.87	25,372,528
21 Jun 16	23.82000 +0.12	23.91	23.65	23.65	20,024,298
20 Jun 16	23.70000 +0.05	23.93	23.68	23.77	21,427,566
17 Jun 16	23.65000 -0.12	23.77	23.47	23.68	54,177,888
16 Jun 16	23.76667 +0.06	23.82	23.60	23.67	20,115,544
15 Jun 16	23.70667 +0.06	23.87	23.67	23.73	24,049,446
14 Jun 16	23.65000 +0.14	23.72	23.40	23.55	27,198,920
13 Jun 16	23.51000 -0.20	23.73	23.50	23.67	23,722,672
10 Jun 16	23.71333 +0.02	23.80	23.56	23.67	22,534,218
09 Jun 16	23.69666 -0.06	23.86	23.62	23.79	18,209,276
08 Jun 16	23.76000 +0.08	23.82	23.60	23.62	18,416,968
07 Jun 16	23.67667 -0.01	23.77	23.62	23.70	22,090,122
06 Jun 16	23.68333 +0.06	23.85	23.67	23.84	27,047,828
03 Jun 16	23.62333 -0.03	23.68	23.51	23.52	19,122,988
02 Jun 16	23.65000 +0.15	23.67	23.38	23.50	19,526,044
01 Jun 16	23.50000 -0.09	23.64	23.47	23.50	21,664,076
31 May 16	23.59333 +0.01	23.67	23.49	23.53	25,168,452
27 May 16	23.58333 -0.03	23.63	23.50	23.62	17,320,998
26 May 16	23.61667 +0.12	23.79	23.53	23.56	26,077,278
25 May 16	23.49333 +0.08	23.67	23.41	23.42	21,809,288
24 May 16	23.41333 +0.25	23.47	23.18	23.22	26,483,958
23 May 16	23.16667 -0.12	23.35	23.15	23.20	30,299,346
20 May 16	23.28667 +0.22	23.38	22.95	23.11	50,227,780
19 May 16	23.06667 +2.02	23.11	22.50	22.70	105,230,064
18 May 16	21.05000 -0.65	21.26	20.91	21.01	66,767,704
17 May 16	21.70000 -0.31	22.09	21.63	22.02	27,757,950
16 May 16	22.00667 +0.36	22.12	21.56	21.62	30,545,384
13 May 16	21.64667 -0.64	22.18	21.55	22.16	41,233,956
12 May 16	22.28333 +0.15	22.35	22.13	22.18	28,600,088
11 May 16	22.13667 -0.79	22.50	21.87	22.49	43,789,324
10 May 16	22.93000 -0.05	23.04	22.82	22.97	19,203,324
09 May 16	22.98333 +0.23	23.03	22.72	22.75	25,968,688
06 May 16	22.75000 +0.35	22.75	22.27	22.30	29,475,480
05 May 16	22.40333 +0.01	22.42	22.19	22.32	24,272,952
04 May 16	22.39667 +0.06	22.50	22.15	22.28	18,088,554
03 May 16	22.33333 -0.20	22.50	22.25	22.29	17,767,108
02 May 16	22.53000 +0.24	22.57	22.18	22.21	22,829,100
29 Apr 16	22.29000 -0.68	22.94	22.12	22.91	36,294,120
28 Apr 16	22.97000 -0.17	23.21	22.92	23.02	14,327,787
27 Apr 16	23.14000 +0.04	23.26	23.00	23.16	15,441,840
26 Apr 16	23.10000 -0.06	23.30	23.03	23.23	19,945,290
25 Apr 16	23.15667 +0.25	23.17	22.69	22.85	17,688,696
22 Apr 16	22.90667 +0.08	22.98	22.76	22.94	18,645,352
21 Apr 16	22.82333 -0.25	23.23	22.75	23.16	19,852,548
20 Apr 16	23.07000 -0.19	23.33	23.04	23.25	16,237,641
19 Apr 16	23.25667 -0.03	23.36	23.17	23.26	24,598,074
18 Apr 16	23.28667 +0.27	23.30	22.95	23.02	19,867,056
15 Apr 16	23.02000 +0.09	23.14	22.98	22.98	22,753,480
14 Apr 16	22.93333 -0.12	23.08	22.72	23.05	20,931,390
13 Apr 16	23.05000 +0.12	23.14	22.96	23.00	18,788,144
12 Apr 16	22.93333 +0.47	22.96	22.48	22.52	23,198,036
11 Apr 16	22.46667 -0.22	22.79	22.46	22.67	23,589,714
08 Apr 16	22.68667 -0.05	22.80	22.62	22.77	19,547,380
07 Apr 16	22.74000 -0.27	22.98	22.65	22.94	18,331,472
06 Apr 16	23.01333 +0.13	23.02	22.84	22.90	16,088,091
05 Apr 16	22.88000 -0.15	23.08	22.76	23.01	17,337,114
04 Apr 16	23.03333 +0.01	23.12	22.97	23.00	20,470,080
01 Apr 16	23.02000 +0.19	23.07	22.67	22.67	19,807,122
31 Mar 16	22.83000 -0.10	23.06	22.82	22.92	18,850,470
30 Mar 16	22.93333 +0.26	23.00	22.76	22.78	21,625,328
29 Mar 16	22.67667 -0.03	22.74	22.48	22.72	19,473,000
28 Mar 16	22.70667 +0.04	22.86	22.64	22.64	16,809,492
24 Mar 16	22.66667 +0.18	22.68	22.46	22.48	18,910,626
23 Mar 16	22.48667 -0.14	22.70	22.48	22.67	18,331,940
22 Mar 16	22.62333 -0.03	22.89	22.60	22.67	22,543,518
21 Mar 16	22.65667 +0.34	22.79	22.32	22.34	28,247,368
18 Mar 16	22.31667 -0.17	22.68	22.25	22.49	69,457,920
17 Mar 16	22.48333 -0.18	22.97	22.42	22.61	35,509,736
16 Mar 16	22.66333 -0.03	22.78	22.42	22.65	24,654,088
15 Mar 16	22.69666 +0.24	22.78	22.33	22.33	22,700,684
14 Mar 16	22.45333 +0.06	22.56	22.32	22.38	20,137,230
11 Mar 16	22.39000 -0.08	22.65	22.27	22.59	24,872,640
10 Mar 16	22.47000 -0.04	22.68	22.13	22.52	30,675,328
09 Mar 16	22.51000 -0.17	22.66	22.37	22.60	23,474,268
08 Mar 16	22.68000 +0.05	22.82	22.50	22.58	29,842,398
07 Mar 16	22.63000 +0.37	22.83	22.09	22.21	38,476,288
04 Mar 16	22.26000 +0.21	22.43	22.03	22.05	30,031,616
03 Mar 16	22.04667 -0.02	22.07	21.63	21.98	35,538,632
02 Mar 16	22.07000 -0.08	22.22	22.00	22.07	27,494,948
01 Mar 16	22.15333 +0.04	22.30	22.00	22.22	31,283,776
29 Feb 16	22.11333 -0.06	22.32	22.07	22.21	28,035,012
26 Feb 16	22.17000 -0.51	22.73	22.10	22.69	32,943,544
25 Feb 16	22.68000 +0.31	22.71	22.44	22.48	28,743,584
24 Feb 16	22.37333 +0.21	22.44	21.91	22.06	30,860,392
23 Feb 16	22.16000 +0.28	22.20	21.76	21.95	34,296,032
22 Feb 16	21.87667 +0.32	22.05	21.65	21.65	31,760,404
19 Feb 16	21.55334 +0.18	21.59	21.15	21.30	46,675,236
18 Feb 16	21.37333 -0.66	21.59	20.78	21.25	83,683,552
17 Feb 16	22.03667 +0.07	22.20	21.94	22.03	37,249,940
16 Feb 16	21.96667 -0.09	22.27	21.83	22.20	34,069,568
12 Feb 16	22.06000 +0.29	22.08	21.62	21.84	29,085,376
11 Feb 16	21.77333 -0.16	21.92	21.59	21.67	33,558,016
10 Feb 16	21.93000 -0.01	22.20	21.88	22.06	29,126,988
09 Feb 16	21.93667 -0.36	22.14	21.56	21.83	43,926,172
08 Feb 16	22.30000 -0.03	22.38	21.72	22.17	62,230,212
05 Feb 16	22.33333 +0.19	22.51	21.96	22.29	42,587,216
04 Feb 16	22.14000 +0.05	22.18	21.67	21.92	38,500,096
03 Feb 16	22.09000 -0.20	22.50	21.69	22.44	36,945,796
02 Feb 16	22.28667 -0.21	22.61	22.09	22.43	40,755,160
01 Feb 16	22.50000 +0.38	22.64	21.96	21.97	44,182,072
29 Jan 16	22.12000 +0.71	22.18	21.58	21.58	49,313,712
28 Jan 16	21.40667 +0.09	21.50	21.14	21.34	33,834,584
27 Jan 16	21.31667 -0.02	21.73	21.30	21.37	30,641,896
26 Jan 16	21.33333 +0.18	21.49	21.09	21.12	28,323,438
25 Jan 16	21.15000 +0.25	21.27	20.85	20.93	38,469,796
22 Jan 16	20.89667 +0.27	21.09	20.71	20.81	27,592,386
21 Jan 16	20.62667 +0.35	20.93	20.30	20.33	36,266,940
20 Jan 16	20.28000 -0.57	20.78	20.07	20.60	52,103,340
19 Jan 16	20.85333 +0.21	20.93	20.67	20.75	39,153,916
15 Jan 16	20.64333 -0.38	20.82	20.42	20.52	45,514,132
14 Jan 16	21.02000 +0.38	21.21	20.61	20.67	38,803,696
13 Jan 16	20.64000 -0.57	21.24	20.61	21.24	41,177,220
12 Jan 16	21.20667 -0.20	21.58	21.14	21.46	36,582,848
11 Jan 16	21.40667 +0.23	21.49	21.21	21.25	37,957,808
08 Jan 16	21.18000 -0.50	21.80	21.14	21.69	53,295,120
07 Jan 16	21.67667 +0.49	21.74	20.97	20.99	79,281,768
06 Jan 16	21.18333 +0.21	21.32	20.82	20.83	49,692,224
05 Jan 16	20.97333 +0.49	21.02	20.62	20.68	39,975,188
04 Jan 16	20.48667 +0.05	20.50	20.12	20.17	35,966,500
31 Dec 15	20.43333 -0.13	20.57	20.39	20.44	19,723,926
30 Dec 15	20.56000 +0.02	20.62	20.50	20.55	17,148,136
29 Dec 15	20.53667 +0.29	20.58	20.33	20.33	23,648,276
28 Dec 15	20.25000 -0.03	20.32	20.17	20.19	16,262,586
24 Dec 15	20.27667 -0.09	20.37	20.23	20.26	7,449,363
23 Dec 15	20.36333 +0.18	20.37	20.15	20.33	22,556,704
22 Dec 15	20.18000 +0.33	20.23	19.87	19.93	27,798,004
21 Dec 15	19.85000 +0.23	19.86	19.56	19.61	28,936,352
18 Dec 15	19.61667 -0.04	19.80	19.58	19.64	48,703,300
17 Dec 15	19.66000 -0.44	20.11	19.66	20.11	38,928,284
16 Dec 15	20.10000 +0.22	20.22	19.90	20.04	29,876,936
15 Dec 15	19.88000 -0.25	20.28	19.86	20.21	43,846,316
14 Dec 15	20.13000 +0.34	20.15	19.69	19.77	43,568,888
11 Dec 15	19.78667 -0.07	19.84	19.60	19.68	29,232,456
10 Dec 15	19.85333 +0.14	20.03	19.70	19.71	34,077,964
09 Dec 15	19.71000 -0.16	20.04	19.63	19.75	26,945,946
08 Dec 15	19.87000 -0.30	20.16	19.83	20.02	31,130,536
07 Dec 15	20.16667 +0.28	20.24	19.86	19.86	34,786,584
04 Dec 15	19.88667 +0.21	19.95	19.68	19.68	31,304,622
03 Dec 15	19.68000 +0.23	19.89	19.53	19.56	47,532,096
02 Dec 15	19.45000 -0.21	19.76	19.44	19.54	40,760,144
01 Dec 15	19.66333 +0.05	19.76	19.55	19.71	36,601,700
30 Nov 15	19.61333 -0.35	20.02	19.58	19.96	44,798,688
27 Nov 15	19.96333 -0.12	20.23	19.96	20.15	16,022,745
25 Nov 15	20.08000 +0.11	20.24	19.96	20.00	23,461,660
24 Nov 15	19.97333 -0.11	20.14	19.95	19.98	37,353,728
23 Nov 15	20.08667 +0.06	20.25	19.96	20.10	31,721,592
20 Nov 15	20.02333 -0.21	20.49	20.01	20.33	37,113,256
19 Nov 15	20.23333 -0.08	20.45	20.14	20.37	34,697,912
18 Nov 15	20.31000 +0.34	20.36	19.85	20.01	44,625,112
17 Nov 15	19.97333 +0.68	20.30	19.73	19.78	74,002,152
16 Nov 15	19.29000 +0.48	19.34	18.79	18.80	39,952,756
13 Nov 15	18.80667 -0.18	19.02	18.77	18.91	37,536,704
12 Nov 15	18.98333 -0.21	19.26	18.97	19.21	28,648,144
11 Nov 15	19.19333 -0.37	19.58	19.16	19.50	26,069,622
10 Nov 15	19.56000 +0.06	19.57	19.44	19.44	22,841,348
09 Nov 15	19.49667 -0.10	19.59	19.34	19.50	25,314,440
06 Nov 15	19.59333 +0.06	19.73	19.44	19.64	29,931,824
05 Nov 15	19.53667 +0.08	19.66	19.47	19.50	26,572,132
04 Nov 15	19.45667 +0.09	19.59	19.40	19.53	30,167,888
03 Nov 15	19.37000 +0.17	19.44	19.18	19.19	30,756,124
02 Nov 15	19.20333 +0.12	19.20	18.92	19.10	32,151,224
30 Oct 15	19.08000 -0.24	19.37	19.08	19.24	47,416,352
29 Oct 15	19.32000 +0.11	19.37	19.16	19.24	38,546,524
28 Oct 15	19.21333 +0.05	19.24	19.05	19.22	35,494,668
27 Oct 15	19.16000 -0.18	19.35	19.13	19.34	31,532,684
26 Oct 15	19.34000 -0.09	19.48	19.32	19.47	32,519,432
23 Oct 15	19.43333 -0.20	19.76	19.41	19.73	39,121,720
22 Oct 15	19.63333 +0.09	19.99	19.55	19.65	43,745,208
21 Oct 15	19.54667 -0.04	19.68	19.52	19.60	39,405,200
20 Oct 15	19.58333 -0.03	19.67	19.52	19.62	31,270,976
19 Oct 15	19.61667 -0.01	19.77	19.50	19.60	53,417,388
16 Oct 15	19.63000 -0.15	19.83	19.46	19.82	78,571,680
15 Oct 15	19.77667 -0.23	20.16	19.54	19.90	138,760,464
14 Oct 15	20.01000 -2.23	22.65	20.01	22.20	242,434,496
13 Oct 15	22.24333 -0.07	22.31	22.09	22.21	26,575,122
12 Oct 15	22.31000 +0.08	22.33	22.19	22.22	16,931,610
09 Oct 15	22.23000 -0.06	22.34	22.17	22.31	20,261,992
08 Oct 15	22.29333 +0.17	22.33	22.05	22.08	17,923,608
07 Oct 15	22.12000 +0.23	22.12	21.92	21.95	21,569,220
06 Oct 15	21.89333 -0.06	21.98	21.73	21.85	22,231,488
05 Oct 15	21.95667 +0.30	21.97	21.71	21.74	18,900,920
02 Oct 15	21.66000 +0.24	21.66	21.14	21.25	21,245,336
01 Oct 15	21.42333 -0.19	21.65	21.29	21.59	23,509,122
30 Sep 15	21.61333 +0.35	21.65	21.31	21.48	23,698,692
29 Sep 15	21.26000 +0.04	21.35	21.08	21.25	22,920,296
28 Sep 15	21.22000 -0.04	21.32	21.16	21.20	27,781,656
25 Sep 15	21.26000 -0.02	21.49	21.21	21.36	21,489,120
24 Sep 15	21.27667 +0.04	21.32	21.10	21.12	20,867,912
23 Sep 15	21.24000 +0.04	21.31	21.04	21.24	17,629,890
22 Sep 15	21.19667 -0.04	21.27	20.97	21.08	26,402,384
21 Sep 15	21.24000 +0.13	21.33	21.12	21.25	21,357,812
18 Sep 15	21.11333 -0.38	21.41	21.09	21.25	38,655,612
17 Sep 15	21.49000 -0.07	21.76	21.39	21.57	21,399,396
16 Sep 15	21.56333 +0.12	21.59	21.35	21.53	16,875,852
15 Sep 15	21.44000 +0.01	21.57	21.35	21.49	20,582,536
14 Sep 15	21.42667 -0.12	21.56	21.27	21.55	20,870,022
11 Sep 15	21.55000 +0.18	21.56	21.33	21.39	24,181,364
10 Sep 15	21.37333 -0.33	21.55	21.28	21.36	43,571,344
09 Sep 15	21.70667 -0.42	22.34	21.67	22.29	28,392,618
08 Sep 15	22.12667 +0.83	22.17	21.73	21.74	53,119,560
04 Sep 15	21.29667 -0.32	21.43	21.17	21.36	27,697,206
03 Sep 15	21.62000 +0.14	21.67	21.46	21.57	25,571,520
02 Sep 15	21.48000 +0.21	21.65	21.35	21.52	28,543,068
01 Sep 15	21.27333 -0.30	21.44	21.09	21.33	40,181,848
31 Aug 15	21.57667 -0.07	21.67	21.43	21.58	24,523,806
28 Aug 15	21.64667 -0.38	22.04	21.48	22.03	42,908,588
27 Aug 15	22.02667 +0.42	22.06	21.65	21.75	41,738,144
26 Aug 15	21.61000 +0.58	21.62	21.01	21.41	41,714,020
25 Aug 15	21.03333 -0.28	21.90	21.00	21.82	44,395,144
24 Aug 15	21.31667 -0.86	22.05	20.50	21.25	66,717,552
21 Aug 15	22.18000 -0.63	22.77	22.18	22.64	47,216,676
20 Aug 15	22.81000 -0.05	23.10	22.65	22.69	29,580,372
19 Aug 15	22.85667 -0.30	23.13	22.59	22.96	48,997,992
18 Aug 15	23.16000 -0.81	23.50	23.08	23.33	63,940,428
17 Aug 15	23.97000 -0.16	24.08	23.92	23.94	22,813,268
14 Aug 15	24.12667 +0.09	24.20	24.01	24.10	17,737,516
13 Aug 15	24.03667 -0.16	24.26	23.99	24.13	22,957,064
12 Aug 15	24.19333 +0.22	24.22	23.76	23.84	26,709,168
11 Aug 15	23.97667 +0.15	24.12	23.72	23.75	20,487,584
10 Aug 15	23.82667 +0.08	23.92	23.78	23.83	18,058,756
07 Aug 15	23.75000 -0.51	24.27	23.72	24.24	23,392,420
06 Aug 15	24.26333 -0.24	24.46	24.22	24.45	19,102,904
05 Aug 15	24.50333 +0.42	24.57	24.08	24.13	26,019,776
04 Aug 15	24.08333 +0.02	24.27	23.98	24.14	17,620,112
03 Aug 15	24.06000 +0.07	24.13	23.95	23.95	15,393,441
31 Jul 15	23.99333 -0.06	24.16	23.89	24.15	23,785,112
30 Jul 15	24.05334 -0.02	24.18	23.93	24.01	13,813,440
29 Jul 15	24.07667 +0.04	24.21	24.03	24.08	14,819,010
28 Jul 15	24.03333 +0.24	24.13	23.74	23.84	25,776,888
27 Jul 15	23.79333 -0.07	23.88	23.67	23.79	18,592,752
24 Jul 15	23.86000 -0.31	24.19	23.83	24.18	17,853,352
23 Jul 15	24.17000 -0.22	24.41	24.14	24.36	12,758,787
22 Jul 15	24.38667 +0.14	24.61	24.26	24.26	20,884,652
21 Jul 15	24.24667 -0.12	24.43	24.18	24.37	19,322,898
20 Jul 15	24.36667 -0.10	24.48	24.35	24.45	15,256,713
17 Jul 15	24.46333 -0.15	24.69	24.44	24.58	17,041,704
16 Jul 15	24.61000 +0.06	24.71	24.59	24.66	15,695,181
15 Jul 15	24.55000 -0.05	24.63	24.40	24.53	13,700,172
14 Jul 15	24.59667 -0.03	24.70	24.49	24.66	16,554,459
13 Jul 15	24.62667 +0.25	24.70	24.50	24.50	18,253,494
10 Jul 15	24.37333 +0.11	24.52	24.36	24.36	16,737,969
09 Jul 15	24.26000 -0.09	24.58	24.24	24.56	26,087,472
08 Jul 15	24.35333 -0.24	24.53	24.30	24.43	23,372,888
07 Jul 15	24.59667 +0.42	24.62	24.00	24.22	37,261,716
06 Jul 15	24.17667 +0.22	24.23	23.79	23.79	31,608,980
02 Jul 15	23.95333 -0.01	24.19	23.89	24.01	19,758,212
01 Jul 15	23.96000 +0.32	23.98	23.45	23.87	32,321,712
30 Jun 15	23.64333 -0.16	23.94	23.59	23.94	33,307,676
29 Jun 15	23.80667 -0.23	24.00	23.80	23.93	24,560,124
26 Jun 15	24.04000 +0.09	24.15	23.96	23.99	20,692,590
25 Jun 15	23.95333 -0.17	24.21	23.94	24.15	15,859,374
24 Jun 15	24.12667 -0.06	24.22	24.05	24.19	22,015,052
23 Jun 15	24.19000 -0.07	24.31	24.11	24.30	23,628,944
22 Jun 15	24.26333 +0.02	24.40	24.23	24.33	19,467,632
19 Jun 15	24.24667 -0.08	24.41	24.23	24.27	43,631,260
18 Jun 15	24.32667 +0.08	24.49	24.25	24.25	25,129,068
17 Jun 15	24.24333 +0.13	24.30	24.11	24.21	17,111,584
16 Jun 15	24.11667 +0.14	24.19	23.91	24.07	18,646,876
15 Jun 15	23.97667 -0.17	24.13	23.90	24.07	22,700,332
12 Jun 15	24.14333 -0.17	24.30	24.13	24.25	21,739,768
11 Jun 15	24.31333 +0.00	24.56	24.28	24.41	22,259,876
10 Jun 15	24.31000 +0.15	24.44	24.11	24.24	33,647,452
09 Jun 15	24.15667 -0.05	24.28	24.12	24.23	25,006,716
08 Jun 15	24.20333 -0.15	24.50	24.20	24.48	28,778,874
05 Jun 15	24.35333 -0.36	24.76	24.33	24.72	31,905,256
04 Jun 15	24.71667 -0.25	24.99	24.65	24.82	26,948,392
03 Jun 15	24.96333 +0.12	25.07	24.82	24.90	18,281,476
02 Jun 15	24.84333 -0.07	25.00	24.81	24.85	17,392,152
01 Jun 15	24.91000 +0.15	25.03	24.80	24.90	16,937,812
29 May 15	24.75667 -0.19	24.96	24.72	24.94	19,118,804
28 May 15	24.94666 -0.12	25.05	24.88	25.02	15,076,413
27 May 15	25.06333 +0.10	25.17	25.00	25.00	20,960,874
26 May 15	24.96667 -0.32	25.28	24.94	25.26	31,714,644
22 May 15	25.28667 -0.08	25.46	25.29	25.40	20,445,018
21 May 15	25.37000 +0.07	25.47	25.19	25.27	20,267,994
20 May 15	25.30000 -0.18	25.50	25.28	25.49	31,621,648
19 May 15	25.47667 -1.16	26.12	25.41	26.06	67,375,744
18 May 15	26.64000 +0.23	26.65	26.39	26.46	24,893,430
15 May 15	26.41333 +0.17	26.42	26.19	26.24	19,850,020
14 May 15	26.24000 +0.19	26.26	26.01	26.12	18,510,198
13 May 15	26.05334 -0.27	26.48	25.99	26.39	25,263,500
12 May 15	26.32000 +0.29	26.49	25.96	26.01	25,346,828
11 May 15	26.03333 -0.14	26.20	26.01	26.11	11,233,899
08 May 15	26.17667 +0.17	26.42	26.13	26.20	16,039,428
07 May 15	26.01000 +0.13	26.11	25.77	25.91	16,614,867
06 May 15	25.88333 -0.16	26.04	25.72	25.97	16,440,165
05 May 15	26.04333 -0.35	26.34	26.02	26.34	17,566,086
04 May 15	26.39333 +0.19	26.51	26.15	26.33	19,957,744
01 May 15	26.20000 +0.18	26.25	26.06	26.07	15,000,051
30 Apr 15	26.01667 +0.06	26.16	25.86	25.94	26,387,260
29 Apr 15	25.96000 -0.41	26.26	25.93	26.23	21,260,548
28 Apr 15	26.36667 -0.09	26.49	26.26	26.49	14,685,528
27 Apr 15	26.45667 -0.16	26.62	26.43	26.59	19,323,624
24 Apr 15	26.61333 +0.22	26.98	26.41	26.46	20,603,536
23 Apr 15	26.39333 +0.25	26.51	26.07	26.13	22,362,388
22 Apr 15	26.14333 +0.13	26.21	25.85	25.91	22,784,004
21 Apr 15	26.01000 -0.04	26.28	25.97	26.20	18,600,708
20 Apr 15	26.04667 +0.09	26.28	26.01	26.13	26,542,848
17 Apr 15	25.96000 -0.45	26.38	25.85	26.31	35,388,664
16 Apr 15	26.41333 -0.17	26.63	26.38	26.50	24,045,264
15 Apr 15	26.58000 -0.14	26.99	26.55	26.86	18,601,084
14 Apr 15	26.71667 -0.05	26.81	26.56	26.76	16,595,136
13 Apr 15	26.76333 -0.12	26.97	26.76	26.80	14,094,333
10 Apr 15	26.88333 -0.06	27.00	26.85	26.95	16,441,854
09 Apr 15	26.94666 -0.06	27.13	26.86	26.95	11,762,586
08 Apr 15	27.01000 +0.18	27.08	26.79	26.80	20,084,144
07 Apr 15	26.83333 -0.16	27.10	26.82	27.03	19,817,160
06 Apr 15	26.99667 +0.09	27.11	26.72	26.82	19,141,950
02 Apr 15	26.91000 +0.01	27.11	26.85	26.91	17,387,192
01 Apr 15	26.90333 -0.51	27.43	26.81	27.43	24,919,986
31 Mar 15	27.41667 -0.09	27.68	27.42	27.46	16,763,103
30 Mar 15	27.51000 +0.39	27.60	27.14	27.23	17,101,482
27 Mar 15	27.11667 -0.18	27.39	27.08	27.28	17,134,072
26 Mar 15	27.29667 +0.19	27.44	26.88	26.98	24,801,488
25 Mar 15	27.10667 -0.58	27.75	27.10	27.70	19,936,720
24 Mar 15	27.68333 -0.09	27.90	27.65	27.73	16,037,370
23 Mar 15	27.77000 +0.02	27.97	27.71	27.73	19,517,164
20 Mar 15	27.74667 +0.57	27.83	27.24	27.28	37,095,920
19 Mar 15	27.17333 -0.34	27.48	27.12	27.44	21,635,252
18 Mar 15	27.51000 -0.03	27.65	27.05	27.33	30,757,008
17 Mar 15	27.54000 -0.22	27.67	27.41	27.66	14,405,883
16 Mar 15	27.76333 +0.46	27.79	27.48	27.48	19,557,296
13 Mar 15	27.30000 +0.00	27.42	27.10	27.32	14,286,678
12 Mar 15	27.30000 +0.40	27.37	26.93	26.94	15,677,478
11 Mar 15	26.89667 -0.46	27.32	26.85	27.27	18,482,576
10 Mar 15	27.35667 -0.27	27.50	27.36	27.42	18,933,294
09 Mar 15	27.62667 +0.10	27.78	27.51	27.53	14,014,515
06 Mar 15	27.53000 -0.33	27.70	27.46	27.60	17,193,024
05 Mar 15	27.85667 +0.33	27.96	27.65	27.72	17,992,566
04 Mar 15	27.52667 -0.26	27.74	27.40	27.74	18,614,760
03 Mar 15	27.79000 -0.20	27.94	27.72	27.89	19,380,648
02 Mar 15	27.98667 +0.01	28.00	27.73	27.96	18,184,096
27 Feb 15	27.97667 +0.04	28.05	27.80	27.91	17,632,266
26 Feb 15	27.93333 +0.08	27.95	27.76	27.95	17,664,416
25 Feb 15	27.85667 -0.33	28.24	27.84	28.21	20,425,284
24 Feb 15	28.19000 -0.01	28.27	27.97	28.17	15,593,223
23 Feb 15	28.20000 +0.10	28.29	28.08	28.13	20,191,304
20 Feb 15	28.10000 +0.26	28.13	27.52	27.58	41,519,532
19 Feb 15	27.84000 -0.92	28.27	27.80	28.17	55,926,312
18 Feb 15	28.76333 +0.11	28.77	28.51	28.66	18,086,152
17 Feb 15	28.65333 +0.05	28.66	28.32	28.48	15,260,121
13 Feb 15	28.60333 -0.03	28.72	28.44	28.61	16,791,036
12 Feb 15	28.63000 -0.15	28.89	28.41	28.85	20,824,708
11 Feb 15	28.78000 -0.32	29.04	28.64	28.88	17,550,568
10 Feb 15	29.09667 +0.46	29.14	28.81	28.87	17,196,184
09 Feb 15	28.63667 -0.47	29.06	28.55	28.99	16,368,741
06 Feb 15	29.11000 +0.02	29.33	28.93	29.09	16,852,924
05 Feb 15	29.09333 +0.21	29.12	28.85	29.04	15,272,331
04 Feb 15	28.88333 +0.15	29.01	28.67	28.70	26,796,774
03 Feb 15	28.73000 +0.16	28.84	28.55	28.61	24,850,432
02 Feb 15	28.57000 +0.24	28.62	27.98	28.26	20,781,428
30 Jan 15	28.32667 -0.91	29.12	28.30	28.93	30,839,130
29 Jan 15	29.24000 +0.30	29.24	28.76	29.02	19,568,178
28 Jan 15	28.94000 -0.24	29.41	28.92	29.34	17,810,324
27 Jan 15	29.17667 -0.37	29.49	29.09	29.43	18,061,350
26 Jan 15	29.54333 +0.04	29.72	29.37	29.44	13,999,980
23 Jan 15	29.50333 +0.07	29.75	29.30	29.47	22,697,358
22 Jan 15	29.43333 +0.55	29.46	28.95	29.08	21,371,202
21 Jan 15	28.88000 -0.02	28.97	28.57	28.70	24,522,006
20 Jan 15	28.89667 -0.03	29.23	28.52	28.94	23,532,244
16 Jan 15	28.92333 -0.20	29.15	28.74	29.07	25,226,778
15 Jan 15	29.12667 +0.26	29.26	28.90	29.00	28,238,200
14 Jan 15	28.87000 -0.90	29.51	28.83	29.22	35,862,640
13 Jan 15	29.77000 -0.24	30.32	29.64	30.27	24,694,302
12 Jan 15	30.00667 +0.22	30.10	29.74	29.79	22,116,552
09 Jan 15	29.78333 -0.37	30.13	29.75	30.11	25,406,526
08 Jan 15	30.15667 +0.62	30.22	29.69	29.74	38,110,880
07 Jan 15	29.53333 +0.76	29.56	28.89	28.93	25,494,024
06 Jan 15	28.77000 +0.22	28.92	28.60	28.66	24,607,756
05 Jan 15	28.55000 -0.08	28.77	28.50	28.57	20,936,958
02 Jan 15	28.63333 +0.01	28.91	28.51	28.76	13,505,409
31 Dec 14	28.62667 -0.30	29.15	28.62	29.03	12,454,158
30 Dec 14	28.93000 +0.05	29.04	28.83	28.84	9,796,131
29 Dec 14	28.88000 -0.09	29.02	28.80	28.82	10,816,851
26 Dec 14	28.97000 +0.16	29.05	28.67	28.73	9,747,798
24 Dec 14	28.81000 -0.08	29.02	28.80	28.99	7,475,367
23 Dec 14	28.88667 +0.09	29.03	28.79	28.90	16,652,106
22 Dec 14	28.79333 +0.41	28.80	28.43	28.44	13,726,779
19 Dec 14	28.38667 -0.26	28.78	28.39	28.75	36,206,480
18 Dec 14	28.64667 +0.57	28.65	28.09	28.27	25,937,580
17 Dec 14	28.07667 +0.42	28.09	27.65	27.76	19,923,072
16 Dec 14	27.65333 -0.33	28.25	27.65	27.87	22,312,224
15 Dec 14	27.98000 +0.04	28.23	27.68	28.09	18,953,208
12 Dec 14	27.93667 -0.01	28.33	27.84	27.84	21,851,784
11 Dec 14	27.94333 +0.28	28.17	27.72	27.73	24,098,524
10 Dec 14	27.66000 -0.19	28.10	27.63	27.98	20,920,470
09 Dec 14	27.85333 -0.22	28.07	27.55	27.88	19,900,830
08 Dec 14	28.07667 +0.04	28.22	27.95	28.05	18,797,970
05 Dec 14	28.04000 -0.21	28.27	27.84	28.27	19,710,364
04 Dec 14	28.25333 -0.06	28.27	27.88	28.04	20,767,060
03 Dec 14	28.31333 -0.49	28.67	28.23	28.65	19,123,014
02 Dec 14	28.80000 +0.06	28.90	28.64	28.76	20,298,930
01 Dec 14	28.74000 -0.44	29.02	28.58	28.91	27,422,812
28 Nov 14	29.18000 +0.85	29.36	28.63	28.73	23,461,880
26 Nov 14	28.32667 +0.01	28.37	28.16	28.30	11,831,463
25 Nov 14	28.31667 -0.15	28.50	28.13	28.50	20,026,352
24 Nov 14	28.46667 +0.25	28.54	28.26	28.28	23,986,098
21 Nov 14	28.21667 +0.02	28.48	28.19	28.45	19,948,890
20 Nov 14	28.19333 -0.14	28.43	28.01	28.27	23,437,000
19 Nov 14	28.33000 +0.40	28.55	27.97	27.99	36,561,020
18 Nov 14	27.93000 +0.07	27.97	27.78	27.83	18,289,296
17 Nov 14	27.85667 +0.20	27.91	27.51	27.53	23,979,980
14 Nov 14	27.65333 +0.01	27.72	27.37	27.53	31,901,862
13 Nov 14	27.64667 +1.25	27.69	26.95	26.99	68,437,072
12 Nov 14	26.40000 +0.06	26.48	26.22	26.28	20,370,624
11 Nov 14	26.33667 -0.14	26.47	26.28	26.47	16,807,218
10 Nov 14	26.48000 +0.22	26.71	26.14	26.20	37,920,836
07 Nov 14	26.25667 +0.32	26.36	25.87	25.95	28,496,346
06 Nov 14	25.93667 +0.04	26.06	25.72	26.05	13,864,182
05 Nov 14	25.90000 +0.15	26.08	25.77	25.96	17,018,316
04 Nov 14	25.75333 +0.33	25.79	25.43	25.50	20,714,560
03 Nov 14	25.42667 +0.00	25.46	25.20	25.45	20,683,124
31 Oct 14	25.42333 -0.06	25.80	25.34	25.63	22,712,202
30 Oct 14	25.48333 +0.02	25.53	25.33	25.39	14,617,242
29 Oct 14	25.46333 +0.01	25.55	25.32	25.52	17,289,788
28 Oct 14	25.45000 -0.08	25.60	25.33	25.54	14,939,952
27 Oct 14	25.53000 +0.07	25.66	25.44	25.44	12,322,173
24 Oct 14	25.46000 +0.04	25.50	25.17	25.38	13,450,962
23 Oct 14	25.41667 +0.07	25.55	25.26	25.46	19,101,276
22 Oct 14	25.34333 +0.00	25.55	25.34	25.49	17,782,680
21 Oct 14	25.34000 +0.29	25.40	25.00	25.06	24,899,228
20 Oct 14	25.04667 +0.35	25.07	24.64	24.71	21,122,056
17 Oct 14	24.70000 +0.09	24.83	24.34	24.73	34,416,208
16 Oct 14	24.60667 -0.46	24.69	24.20	24.41	43,039,928
15 Oct 14	25.06667 -0.93	25.90	24.79	25.86	63,173,052
14 Oct 14	25.99333 +0.14	26.21	25.89	25.94	23,703,152
13 Oct 14	25.85333 -0.24	26.19	25.82	26.01	24,604,204
10 Oct 14	26.09667 +0.14	26.46	25.98	25.98	30,232,602
09 Oct 14	25.95333 -0.13	26.28	25.89	26.04	21,218,232
08 Oct 14	26.08000 +0.31	26.16	25.60	25.80	24,320,692
07 Oct 14	25.76667 -0.02	25.90	25.57	25.68	21,179,572
06 Oct 14	25.78333 +0.01	25.97	25.66	25.68	16,289,031
03 Oct 14	25.77333 +0.36	25.83	25.51	25.52	17,455,040
02 Oct 14	25.41000 +0.04	25.64	25.32	25.40	14,787,402
01 Oct 14	25.37333 -0.12	25.62	25.30	25.50	19,574,276
30 Sep 14	25.49000 +0.13	25.57	25.26	25.35	16,922,232
29 Sep 14	25.36000 -0.14	25.42	25.22	25.35	14,877,855
26 Sep 14	25.49667 +0.12	25.52	25.29	25.42	11,258,664
25 Sep 14	25.37333 -0.32	25.68	25.37	25.64	14,112,600
24 Sep 14	25.69333 +0.49	25.77	25.23	25.24	24,944,120
23 Sep 14	25.20000 -0.24	25.41	25.19	25.33	19,581,052
22 Sep 14	25.43667 -0.18	25.62	25.42	25.60	13,072,029
19 Sep 14	25.61333 +0.21	25.69	25.46	25.48	39,916,800
18 Sep 14	25.40667 -0.01	25.53	25.30	25.44	14,180,700
17 Sep 14	25.41333 -0.03	25.49	25.34	25.45	12,717,000
16 Sep 14	25.44000 +0.17	25.52	25.20	25.21	12,226,800
15 Sep 14	25.27000 +0.01	25.30	25.20	25.26	11,153,700
12 Sep 14	25.25667 -0.11	25.35	25.22	25.32	16,956,900
11 Sep 14	25.36667 -0.14	25.48	25.36	25.45	14,859,900
10 Sep 14	25.50333 -0.08	25.69	25.46	25.60	19,979,700
09 Sep 14	25.58000 +0.07	25.67	25.39	25.52	16,848,900
08 Sep 14	25.51000 -0.33	25.77	25.48	25.71	17,816,700
05 Sep 14	25.83667 +0.32	25.91	25.49	25.51	23,525,400
04 Sep 14	25.52000 +0.18	25.53	25.37	25.39	15,672,000
03 Sep 14	25.33667 +0.09	25.44	25.29	25.32	13,941,300
02 Sep 14	25.25000 +0.08	25.31	25.14	25.14	13,523,400
29 Aug 14	25.16667 -0.13	25.29	25.10	25.25	15,125,100
28 Aug 14	25.30000 +0.02	25.31	25.16	25.16	8,771,100
27 Aug 14	25.28333 +0.11	25.29	25.15	25.17	9,523,800
26 Aug 14	25.17333 -0.06	25.38	25.15	25.28	12,619,200
25 Aug 14	25.23000 -0.01	25.34	25.17	25.31	10,149,900
22 Aug 14	25.24333 +0.06	25.40	25.21	25.26	12,338,100
21 Aug 14	25.18333 +0.20	25.30	25.00	25.02	15,710,400
20 Aug 14	24.98667 +0.03	25.02	24.84	24.94	14,694,900
19 Aug 14	24.96000 +0.13	24.98	24.71	24.94	15,143,700
18 Aug 14	24.83000 +0.20	24.89	24.68	24.72	12,047,100
15 Aug 14	24.63333 -0.16	24.88	24.50	24.88	20,828,100
14 Aug 14	24.79667 +0.12	24.81	24.54	24.63	18,408,900
13 Aug 14	24.67667 -0.06	24.80	24.50	24.76	19,857,300
12 Aug 14	24.74000 -0.05	24.81	24.67	24.77	11,784,600
11 Aug 14	24.78667 -0.10	24.87	24.67	24.76	14,164,200
08 Aug 14	24.89000 +0.24	24.91	24.62	24.69	14,988,900
07 Aug 14	24.65000 -0.08	24.94	24.59	24.78	21,147,000
06 Aug 14	24.73333 +0.29	24.76	24.39	24.40	23,804,400
05 Aug 14	24.44666 -0.07	24.51	24.26	24.44	31,739,700
04 Aug 14	24.51333 +0.00	24.54	24.36	24.48	3,858,747
01 Aug 14	24.51333 -0.01	24.63	24.42	24.44	3,629,916
31 Jul 14	24.52667 -0.40	24.75	24.51	24.66	28,894,800
30 Jul 14	24.92667 -0.22	25.31	24.89	25.29	29,931,600
29 Jul 14	25.14667 -0.09	25.34	25.05	25.07	18,880,500
28 Jul 14	25.23667 -0.09	25.31	25.12	25.14	16,529,700
25 Jul 14	25.32333 -0.13	25.45	25.27	25.40	11,845,200
24 Jul 14	25.45000 -0.21	25.60	25.40	25.56	21,684,900
23 Jul 14	25.66333 +0.12	25.69	25.53	25.54	11,982,900
22 Jul 14	25.54667 -0.04	25.63	25.47	25.61	13,149,600
21 Jul 14	25.59000 -0.11	25.64	25.49	25.59	10,372,800
18 Jul 14	25.69666 +0.16	25.70	25.50	25.54	14,739,900
17 Jul 14	25.53667 -0.08	25.68	25.48	25.53	13,890,900
16 Jul 14	25.62000 +0.01	25.68	25.57	25.63	11,230,500
15 Jul 14	25.61333 +0.10	25.64	25.52	25.52	13,970,700
14 Jul 14	25.51667 -0.09	25.75	25.49	25.71	14,468,700
11 Jul 14	25.60667 -0.08	25.66	25.52	25.62	13,642,500
10 Jul 14	25.68667 -0.05	25.86	25.64	25.64	16,117,500
09 Jul 14	25.73667 +0.19	25.78	25.54	25.59	18,720,300
08 Jul 14	25.55000 +0.19	25.66	25.34	25.36	23,881,500
07 Jul 14	25.35667 +0.11	25.40	25.18	25.23	15,084,000
03 Jul 14	25.25000 +0.04	25.35	25.17	25.20	8,622,000
02 Jul 14	25.20667 +0.11	25.30	25.08	25.09	13,100,400
01 Jul 14	25.09333 +0.07	25.14	24.92	25.09	19,813,500
30 Jun 14	25.02333 -0.09	25.23	24.98	25.13	19,999,800
27 Jun 14	25.11333 +0.14	25.13	24.89	24.93	41,882,400
26 Jun 14	24.97000 -0.24	25.20	24.90	25.17	20,766,300
25 Jun 14	25.20667 -0.12	25.28	25.09	25.25	12,954,600
24 Jun 14	25.32333 +0.06	25.40	25.23	25.34	16,956,900
23 Jun 14	25.26333 +0.04	25.31	25.10	25.19	12,802,200
20 Jun 14	25.22667 -0.06	25.39	25.04	25.39	33,992,100
19 Jun 14	25.29000 +0.06	25.43	25.27	25.29	15,765,900
18 Jun 14	25.23333 +0.24	25.32	24.97	25.01	20,222,100
17 Jun 14	24.99667 -0.12	25.14	24.97	25.10	19,632,600
16 Jun 14	25.11333 +0.02	25.16	25.01	25.04	11,540,700
13 Jun 14	25.09333 -0.15	25.25	25.04	25.22	14,944,500
12 Jun 14	25.24333 -0.14	25.40	25.19	25.35	16,009,800
11 Jun 14	25.38667 -0.15	25.58	25.35	25.52	13,389,900
10 Jun 14	25.54000 -0.13	25.65	25.50	25.60	10,097,100
09 Jun 14	25.67000 -0.07	25.92	25.57	25.69	16,642,800
06 Jun 14	25.73667 -0.04	25.86	25.69	25.82	12,566,700
05 Jun 14	25.77333 +0.06	25.81	25.62	25.68	14,087,400
04 Jun 14	25.71000 +0.14	25.77	25.51	25.53	18,599,700
03 Jun 14	25.57000 -0.02	25.66	25.45	25.58	21,640,800
02 Jun 14	25.58667 +0.00	25.70	25.49	25.53	13,171,200
30 May 14	25.59000 +0.26	25.60	25.34	25.35	17,894,400
29 May 14	25.32667 +0.15	25.40	25.19	25.22	12,010,500
28 May 14	25.17667 -0.02	25.31	25.11	25.13	15,110,700
27 May 14	25.19666 -0.01	25.27	25.10	25.24	16,112,400
23 May 14	25.20333 +0.07	25.25	25.14	25.19	11,110,800
22 May 14	25.13000 -0.09	25.31	25.08	25.26	15,731,100
21 May 14	25.22000 -0.01	25.32	25.09	25.31	17,112,300
20 May 14	25.23000 -0.31	25.46	25.17	25.45	22,310,100
19 May 14	25.53667 -0.13	25.71	25.50	25.70	18,393,900
16 May 14	25.67000 +0.06	25.79	25.55	25.67	21,731,400
15 May 14	25.61000 -0.64	25.81	25.42	25.43	39,107,400
14 May 14	26.24667 -0.13	26.35	26.02	26.35	16,824,900
13 May 14	26.38000 +0.00	26.46	26.33	26.39	13,091,100
12 May 14	26.38333 -0.02	26.41	26.22	26.32	17,999,400
09 May 14	26.40000 +0.17	26.43	26.17	26.17	14,689,200
08 May 14	26.23000 +0.24	26.28	26.00	26.00	14,461,800
07 May 14	25.98667 -0.02	26.03	25.84	25.95	18,258,600
06 May 14	26.00333 -0.20	26.13	25.99	26.11	16,916,700
05 May 14	26.20667 -0.17	26.32	26.17	26.29	13,773,000
02 May 14	26.37333 -0.19	26.59	26.34	26.53	16,860,000
01 May 14	26.56667 +0.00	26.58	26.39	26.58	15,294,000
30 Apr 14	26.57000 +0.01	26.64	26.50	26.53	18,335,100
29 Apr 14	26.55667 -0.03	26.62	26.52	26.61	14,087,100
28 Apr 14	26.58667 +0.38	26.66	26.28	26.29	28,796,100
25 Apr 14	26.20667 +0.10	26.26	26.01	26.10	16,177,800
24 Apr 14	26.10333 +0.09	26.16	25.90	26.06	13,042,500
23 Apr 14	26.01333 +0.16	26.09	25.86	25.94	17,418,600
22 Apr 14	25.85333 -0.01	25.94	25.80	25.84	19,396,500
21 Apr 14	25.86667 -0.02	25.91	25.73	25.80	13,785,300
17 Apr 14	25.88667 +0.15	25.92	25.69	25.69	20,894,100
16 Apr 14	25.74000 +0.11	25.82	25.68	25.77	15,110,400
15 Apr 14	25.62667 -0.17	25.77	25.48	25.68	20,785,800
14 Apr 14	25.79333 +0.29	25.85	25.60	25.65	16,127,700
11 Apr 14	25.50000 -0.13	25.74	25.43	25.59	23,937,000
10 Apr 14	25.63000 -0.36	26.05	25.55	25.98	22,798,800
09 Apr 14	25.99000 -0.07	26.07	25.76	26.07	20,633,400
08 Apr 14	26.06000 +0.29	26.10	25.60	25.70	22,496,100
07 Apr 14	25.77000 +0.00	25.90	25.70	25.74	23,027,100
04 Apr 14	25.77000 -0.05	25.97	25.75	25.86	20,280,600
03 Apr 14	25.82000 +0.09	25.85	25.67	25.73	18,121,500
02 Apr 14	25.72667 +0.14	25.73	25.45	25.53	18,234,300
01 Apr 14	25.59000 +0.11	25.75	25.51	25.59	17,310,000
31 Mar 14	25.47667 +0.14	25.59	25.34	25.45	14,086,800
28 Mar 14	25.33667 -0.04	25.53	25.26	25.42	17,613,300
27 Mar 14	25.38000 -0.03	25.61	25.35	25.46	16,789,800
26 Mar 14	25.41000 -0.21	25.84	25.41	25.69	23,183,400
25 Mar 14	25.62333 +0.04	25.71	25.39	25.63	22,146,600
24 Mar 14	25.58667 +0.22	25.60	25.37	25.40	21,838,500
21 Mar 14	25.36667 +0.24	25.67	25.15	25.30	51,480,600
20 Mar 14	25.12667 +0.33	25.23	24.62	24.67	25,912,500
19 Mar 14	24.79333 -0.13	25.04	24.67	24.85	17,283,300
18 Mar 14	24.92333 +0.03	25.00	24.82	24.89	11,831,400
17 Mar 14	24.89333 +0.13	24.95	24.67	24.77	17,341,200
14 Mar 14	24.76000 -0.22	25.02	24.76	24.89	19,857,000
13 Mar 14	24.97667 -0.20	25.39	24.97	25.24	17,473,500
12 Mar 14	25.17667 +0.20	25.25	24.94	24.95	25,882,800
11 Mar 14	24.97333 +0.16	24.99	24.73	24.91	27,016,800
10 Mar 14	24.81000 -0.05	24.87	24.68	24.84	14,481,000
07 Mar 14	24.86000 -0.10	24.99	24.79	24.99	15,163,800
06 Mar 14	24.96000 +0.03	25.04	24.84	24.95	15,319,800
05 Mar 14	24.93333 -0.11	25.11	24.86	25.11	16,574,400
04 Mar 14	25.04333 +0.34	25.16	24.89	24.92	22,631,400
03 Mar 14	24.70667 -0.19	24.89	24.61	24.83	16,042,800
28 Feb 14	24.90000 +0.05	25.06	24.73	24.83	22,333,800
27 Feb 14	24.85333 -0.07	24.93	24.70	24.93	16,344,600
26 Feb 14	24.92667 +0.48	25.03	24.60	24.65	27,066,600
25 Feb 14	24.45000 +0.00	24.58	24.36	24.39	28,448,100
24 Feb 14	24.45000 +0.08	24.61	24.38	24.41	21,964,500
21 Feb 14	24.37333 -0.13	24.47	24.27	24.40	26,913,000
20 Feb 14	24.50667 -0.44	24.67	24.27	24.35	39,237,300
19 Feb 14	24.95000 -0.16	25.11	24.80	25.00	24,390,900
18 Feb 14	25.11000 -0.15	25.22	24.95	25.16	17,981,400
14 Feb 14	25.26333 +0.14	25.33	25.03	25.13	14,726,700
13 Feb 14	25.12000 +0.13	25.16	24.85	24.89	15,750,600
12 Feb 14	24.98667 +0.05	25.06	24.74	24.74	16,019,400
11 Feb 14	24.93333 +0.35	24.95	24.56	24.63	19,533,600
10 Feb 14	24.58667 +0.00	24.59	24.32	24.53	18,612,300
07 Feb 14	24.58333 +0.31	24.60	24.17	24.35	21,862,800
06 Feb 14	24.27333 -0.02	24.40	24.17	24.32	22,059,300
05 Feb 14	24.29000 +0.05	24.39	24.09	24.09	14,322,900
04 Feb 14	24.24333 +0.02	24.37	24.10	24.22	23,266,500
03 Feb 14	24.22000 -0.67	24.83	24.18	24.73	31,292,100
31 Jan 14	24.89333 -0.02	25.06	24.55	24.64	31,634,400
30 Jan 14	24.91667 +0.22	25.03	24.79	24.85	20,198,700
29 Jan 14	24.70000 -0.19	25.12	24.69	25.10	25,301,100
28 Jan 14	24.89000 +0.17	25.13	24.70	24.75	18,070,200
27 Jan 14	24.71667 -0.09	24.79	24.61	24.71	27,266,100
24 Jan 14	24.80667 -0.18	25.04	24.74	24.91	27,998,400
23 Jan 14	24.98667 -0.13	25.04	24.82	24.95	18,018,900
22 Jan 14	25.11667 -0.16	25.36	25.01	25.36	17,561,100
21 Jan 14	25.28000 -0.12	25.46	24.95	25.42	26,913,300
17 Jan 14	25.39667 -0.19	25.61	25.34	25.58	34,322,100
16 Jan 14	25.58667 -0.30	25.82	25.45	25.80	21,604,500
15 Jan 14	25.88667 -0.10	26.03	25.86	25.99	14,977,200
14 Jan 14	25.98667 +0.16	26.00	25.79	25.82	12,264,600
13 Jan 14	25.83000 -0.18	25.99	25.75	25.87	18,473,700
10 Jan 14	26.01333 -0.02	26.24	25.85	26.10	15,543,900
09 Jan 14	26.03000 +0.09	26.13	25.83	26.13	17,748,900
08 Jan 14	25.94333 -0.21	26.17	25.87	26.17	17,865,600
07 Jan 14	26.15000 +0.08	26.28	25.97	26.06	15,036,900
06 Jan 14	26.07000 -0.15	26.30	25.93	26.29	21,840,600
03 Jan 14	26.21667 -0.09	26.38	26.17	26.27	14,872,200
02 Jan 14	26.30334 +0.07	26.49	26.17	26.24	20,634,000
31 Dec 13	26.23000 +0.02	26.29	26.12	26.22	11,577,300
30 Dec 13	26.21000 +0.05	26.29	26.14	26.20	9,259,500
27 Dec 13	26.15667 +0.03	26.31	26.10	26.20	9,150,000
26 Dec 13	26.13000 +0.13	26.17	25.99	26.02	8,334,600
24 Dec 13	26.00333 +0.05	26.08	25.88	25.98	6,284,700
23 Dec 13	25.95667 +0.15	26.00	25.79	25.91	13,475,700
20 Dec 13	25.81000 +0.06	25.96	25.75	25.76	28,706,400
19 Dec 13	25.74667 -0.23	25.94	25.73	25.89	17,866,200
18 Dec 13	25.98000 +0.23	25.99	25.60	25.76	31,901,100
17 Dec 13	25.75000 -0.16	25.96	25.74	25.91	17,296,200
16 Dec 13	25.91333 -0.11	26.17	25.87	26.08	18,440,700
13 Dec 13	26.02667 -0.14	26.26	25.98	26.24	14,943,600
12 Dec 13	26.16667 -0.20	26.42	26.13	26.37	17,074,800
11 Dec 13	26.36333 +0.00	26.57	26.35	26.37	17,996,400
10 Dec 13	26.36000 -0.29	26.60	26.35	26.57	18,857,100
09 Dec 13	26.65000 +0.00	26.81	26.57	26.75	13,474,800
06 Dec 13	26.64667 +0.17	26.74	26.55	26.57	15,264,300
05 Dec 13	26.48000 -0.26	26.59	26.29	26.57	19,350,000
04 Dec 13	26.74000 -0.33	27.12	26.64	26.88	22,923,600
03 Dec 13	27.07000 +0.03	27.11	26.90	27.07	22,519,200
02 Dec 13	27.03667 +0.03	27.09	26.79	26.96	18,535,200
29 Nov 13	27.00333 +0.03	27.12	26.94	27.06	10,341,600
27 Nov 13	26.97667 +0.08	27.00	26.79	26.85	14,439,900
26 Nov 13	26.89333 +0.08	26.89	26.70	26.81	16,613,400
25 Nov 13	26.81000 +0.21	26.86	26.64	26.69	17,011,200
22 Nov 13	26.60333 +0.32	26.62	26.25	26.29	14,436,300
21 Nov 13	26.28667 -0.01	26.40	26.18	26.25	11,523,000
20 Nov 13	26.30000 -0.12	26.46	26.16	26.44	13,533,900
19 Nov 13	26.41667 +0.01	26.45	26.29	26.43	13,365,000
18 Nov 13	26.40667 +0.00	26.44	26.30	26.41	17,888,100
15 Nov 13	26.40667 +0.05	26.43	26.25	26.31	17,733,300
14 Nov 13	26.36000 +0.06	26.51	25.89	25.92	27,906,300
13 Nov 13	26.30000 +0.06	26.33	26.12	26.14	24,860,100
12 Nov 13	26.23667 -0.10	26.32	26.08	26.28	15,798,300
11 Nov 13	26.33667 +0.35	26.36	25.93	25.95	22,351,500
08 Nov 13	25.98667 +0.15	25.99	25.60	25.83	17,381,400
07 Nov 13	25.83667 -0.22	26.07	25.75	26.06	25,042,800
06 Nov 13	26.05334 +0.25	26.09	25.77	25.88	14,487,600
05 Nov 13	25.80667 +0.03	25.87	25.57	25.60	15,256,500
04 Nov 13	25.77667 +0.09	25.88	25.73	25.74	14,112,300
01 Nov 13	25.69000 +0.11	25.80	25.53	25.66	15,348,300
31 Oct 13	25.58333 -0.05	25.72	25.53	25.63	13,837,200
30 Oct 13	25.63667 -0.05	25.84	25.52	25.76	13,938,000
29 Oct 13	25.68667 -0.03	25.88	25.58	25.75	22,312,800
28 Oct 13	25.71333 +0.35	25.74	25.35	25.39	21,097,200
25 Oct 13	25.36000 -0.11	25.59	25.26	25.46	19,376,400
24 Oct 13	25.47333 +0.17	25.50	25.27	25.34	17,592,900
23 Oct 13	25.30000 -0.14	25.45	25.27	25.39	17,610,300
22 Oct 13	25.44000 +0.39	25.50	25.07	25.14	20,845,500
21 Oct 13	25.05000 -0.19	25.27	24.94	25.24	16,092,300
18 Oct 13	25.23667 -0.02	25.31	25.16	25.27	20,365,500
17 Oct 13	25.26000 +0.06	25.37	23.90	25.16	19,185,300
16 Oct 13	25.20000 +0.41	25.21	24.86	24.94	17,743,500
15 Oct 13	24.79000 -0.10	25.12	24.66	24.81	26,979,900
14 Oct 13	24.89333 -0.05	24.90	24.58	24.78	17,712,000
11 Oct 13	24.94000 +0.01	24.94	24.61	24.87	19,587,600
10 Oct 13	24.93000 +0.60	24.96	24.42	24.49	23,040,600
09 Oct 13	24.33333 +0.03	24.45	24.19	24.28	19,402,200
08 Oct 13	24.30000 +0.34	24.40	23.93	23.95	27,672,600
07 Oct 13	23.95667 -0.31	24.14	23.84	24.14	20,659,200
04 Oct 13	24.26667 -0.12	24.46	24.26	24.34	17,243,100
03 Oct 13	24.38667 -0.19	24.51	24.32	24.51	21,538,800
02 Oct 13	24.57333 +0.04	24.57	24.35	24.46	22,128,300
01 Oct 13	24.53000 -0.12	24.63	24.44	24.62	17,026,500
30 Sep 13	24.65333 -0.13	24.87	24.58	24.76	20,257,500
27 Sep 13	24.78667 -0.09	24.82	24.69	24.79	12,643,800
26 Sep 13	24.87333 -0.01	24.99	24.74	24.93	15,234,300
25 Sep 13	24.88333 -0.37	25.31	24.52	25.30	44,916,900
24 Sep 13	25.25000 -0.22	25.58	25.23	25.47	20,624,400
23 Sep 13	25.47333 +0.20	25.48	25.07	25.13	16,814,100
20 Sep 13	25.27667 -0.13	25.48	25.28	25.44	26,542,800
19 Sep 13	25.40333 -0.07	25.51	25.21	25.50	21,328,500
18 Sep 13	25.47333 +0.42	25.51	24.97	25.05	20,645,100
17 Sep 13	25.05000 +0.12	25.16	24.93	24.95	12,875,400
16 Sep 13	24.92667 +0.14	25.06	24.90	24.97	12,601,800
13 Sep 13	24.78667 +0.15	24.80	24.66	24.71	12,061,200
12 Sep 13	24.63667 -0.05	24.84	24.59	24.73	15,785,400
11 Sep 13	24.68333 +0.03	24.75	24.55	24.67	16,007,400
10 Sep 13	24.65333 +0.15	24.74	24.52	24.55	20,535,900
09 Sep 13	24.50333 +0.31	24.55	24.23	24.28	16,569,000
06 Sep 13	24.19666 -0.03	24.39	24.06	24.23	17,370,600
05 Sep 13	24.22333 -0.08	24.49	24.21	24.28	14,041,500
04 Sep 13	24.30334 +0.08	24.37	24.15	24.23	14,002,500
03 Sep 13	24.22667 -0.10	24.53	24.18	24.49	21,471,000
30 Aug 13	24.32667 +0.18	24.36	24.19	24.21	18,198,600
29 Aug 13	24.14333 +0.02	24.29	24.08	24.12	12,264,600
28 Aug 13	24.12667 -0.16	24.29	24.09	24.22	16,825,800
27 Aug 13	24.28667 -0.06	24.37	24.17	24.23	17,362,800
26 Aug 13	24.34333 -0.14	24.58	24.34	24.55	16,044,600
23 Aug 13	24.48000 -0.01	24.58	24.34	24.55	16,422,300
22 Aug 13	24.48667 -0.03	24.68	24.41	24.60	11,842,200
21 Aug 13	24.51667 +0.11	24.71	24.31	24.39	24,233,700
20 Aug 13	24.41000 -0.12	24.54	24.40	24.52	19,989,300
19 Aug 13	24.52667 -0.18	24.64	24.40	24.63	16,094,700
16 Aug 13	24.70333 -0.10	24.83	24.57	24.71	21,763,500
15 Aug 13	24.80334 -0.66	25.03	24.68	24.82	39,664,500
14 Aug 13	25.46667 -0.15	25.74	25.41	25.60	20,460,300
13 Aug 13	25.62000 -0.07	25.75	25.41	25.72	19,143,000
12 Aug 13	25.69333 +0.06	25.80	25.50	25.52	17,361,000
09 Aug 13	25.63333 -0.12	25.77	25.59	25.74	17,293,800
08 Aug 13	25.75000 -0.04	25.96	25.64	25.84	13,424,100
07 Aug 13	25.79000 -0.17	25.88	25.54	25.72	17,459,100
06 Aug 13	25.95667 -0.30	26.19	25.85	26.19	20,102,700
05 Aug 13	26.25667 +0.01	26.33	26.14	26.21	11,718,300
02 Aug 13	26.25000 +0.18	26.25	26.00	26.08	18,371,700
01 Aug 13	26.07333 +0.09	26.22	26.04	26.14	15,506,100
31 Jul 13	25.98000 +0.02	26.16	25.91	25.97	18,122,400
30 Jul 13	25.96333 -0.03	26.12	25.90	26.07	13,601,100
29 Jul 13	25.99667 +0.00	26.08	25.93	25.94	10,395,000
26 Jul 13	26.00000 +0.00	26.01	25.70	25.98	16,047,300
25 Jul 13	26.00333 -0.07	26.15	25.88	26.02	17,760,600
24 Jul 13	26.07667 -0.11	26.23	25.91	26.23	14,790,000
23 Jul 13	26.18333 +0.23	26.21	25.93	25.99	15,758,700
22 Jul 13	25.95667 -0.07	26.08	25.91	25.96	12,474,600
19 Jul 13	26.02667 +0.25	26.06	25.78	25.82	20,477,700
18 Jul 13	25.78000 +0.05	25.85	25.67	25.74	12,449,700
17 Jul 13	25.73333 -0.06	25.93	25.70	25.87	16,053,900
16 Jul 13	25.79000 +0.11	25.82	25.63	25.66	14,122,800
15 Jul 13	25.67667 -0.20	25.77	25.57	25.77	14,661,600
12 Jul 13	25.87667 +0.00	25.89	25.78	25.87	13,373,100
11 Jul 13	25.87667 +0.29	25.92	25.78	25.82	14,042,100
10 Jul 13	25.59000 -0.09	25.83	25.48	25.65	15,432,900
09 Jul 13	25.67667 +0.11	25.81	25.58	25.65	15,819,300
08 Jul 13	25.57000 +0.50	25.59	25.23	25.23	20,140,200
05 Jul 13	25.07000 +0.15	25.09	24.80	25.05	16,331,700
03 Jul 13	24.92000 +0.02	25.04	24.70	24.80	6,949,200
02 Jul 13	24.90333 +0.04	25.23	24.74	24.77	20,179,200
01 Jul 13	24.86333 +0.03	25.09	24.70	25.00	20,093,100
28 Jun 13	24.83000 -0.26	25.22	24.82	25.04	43,644,900
27 Jun 13	25.08667 +0.08	25.37	25.08	25.16	21,263,400
26 Jun 13	25.00333 +0.21	25.06	24.85	24.87	16,435,200
25 Jun 13	24.79000 +0.06	24.92	24.61	24.76	21,653,400
24 Jun 13	24.73333 +0.23	24.93	24.30	24.35	29,091,900
21 Jun 13	24.50333 +0.16	24.73	24.42	24.51	43,693,500
20 Jun 13	24.34333 -0.48	24.89	24.34	24.83	27,209,100
19 Jun 13	24.82000 -0.42	25.32	24.78	25.25	24,987,300
18 Jun 13	25.24333 +0.26	25.29	24.93	25.00	20,219,100
17 Jun 13	24.98333 +0.03	25.15	24.84	25.00	19,441,800
14 Jun 13	24.95667 -0.04	25.09	24.93	24.95	19,054,500
13 Jun 13	25.00000 +0.05	25.11	24.85	24.93	21,718,500
12 Jun 13	24.94666 -0.14	25.24	24.88	25.16	14,193,300
11 Jun 13	25.08333 -0.17	25.28	25.00	25.14	18,019,200
10 Jun 13	25.25000 -0.19	25.55	25.22	25.43	20,194,500
07 Jun 13	25.44333 +0.23	25.62	25.40	25.46	25,041,600
06 Jun 13	25.21000 +0.13	25.25	24.94	25.09	28,275,300
05 Jun 13	25.08333 -0.23	25.32	25.02	25.24	20,335,800
04 Jun 13	25.31333 +0.08	25.46	25.16	25.26	28,032,000
03 Jun 13	25.23000 +0.28	25.27	24.88	25.02	25,321,500
31 May 13	24.94666 -0.26	25.21	24.94	25.12	29,237,100
30 May 13	25.21000 -0.20	25.51	25.20	25.50	18,684,000
29 May 13	25.41000 -0.36	25.68	25.35	25.68	17,646,900
28 May 13	25.77333 +0.00	26.01	25.69	25.84	18,177,600
24 May 13	25.77000 +0.33	25.80	25.38	25.44	22,768,800
23 May 13	25.44333 -0.23	25.65	25.42	25.61	24,144,600
22 May 13	25.67667 -0.12	25.93	25.58	25.73	27,093,900
21 May 13	25.79667 +0.00	26.06	25.75	25.87	22,452,900
20 May 13	25.80000 -0.16	25.97	25.79	25.96	16,747,800
17 May 13	25.95667 -0.21	26.20	25.80	26.10	32,007,900
16 May 13	26.16667 -0.45	26.29	25.78	26.03	36,385,800
15 May 13	26.62000 +0.36	26.65	26.22	26.27	24,003,300
14 May 13	26.26000 +0.09	26.29	25.89	25.99	30,041,100
13 May 13	26.16667 -0.13	26.31	25.97	26.27	23,141,700
10 May 13	26.29667 +0.16	26.30	26.09	26.16	17,493,600
09 May 13	26.13333 +0.05	26.32	25.97	26.10	19,550,400
08 May 13	26.08333 -0.19	26.22	25.93	26.19	24,025,500
07 May 13	26.27667 +0.00	26.38	26.26	26.37	19,713,300
06 May 13	26.27667 -0.14	26.39	26.26	26.37	14,417,100
03 May 13	26.41667 +0.26	26.45	26.30	26.31	16,812,300
02 May 13	26.15333 +0.13	26.16	25.93	25.97	13,558,800
01 May 13	26.02000 +0.11	26.22	25.90	25.95	18,780,900
30 Apr 13	25.90667 -0.22	26.10	25.79	26.09	23,897,400
29 Apr 13	26.13000 -0.22	26.42	26.05	26.36	18,470,400
26 Apr 13	26.34667 +0.13	26.38	26.19	26.19	17,770,800
25 Apr 13	26.21667 +0.21	26.28	25.96	26.06	17,187,300
24 Apr 13	26.01000 -0.35	26.50	25.97	26.41	24,250,800
23 Apr 13	26.36333 +0.37	26.41	26.02	26.04	19,960,800
22 Apr 13	25.99000 -0.11	26.15	25.83	26.10	15,464,700
19 Apr 13	26.09667 +0.38	26.15	25.80	25.83	23,521,500
18 Apr 13	25.72000 -0.45	26.35	25.54	26.25	42,656,700
17 Apr 13	26.17000 -0.06	26.36	26.04	26.18	21,745,800
16 Apr 13	26.22667 +0.07	26.29	26.01	26.08	20,563,200
15 Apr 13	26.15667 -0.03	26.43	26.14	26.15	25,636,500
12 Apr 13	26.18667 +0.26	26.28	25.86	25.88	19,010,400
11 Apr 13	25.93000 +0.14	26.12	25.76	25.79	21,387,300
10 Apr 13	25.79000 -0.25	26.13	25.79	26.09	25,797,000
09 Apr 13	26.04000 +0.28	26.15	25.67	25.75	26,009,700
08 Apr 13	25.76333 +0.30	25.82	25.28	25.37	24,225,300
05 Apr 13	25.46333 +0.06	25.47	25.14	25.18	17,640,900
04 Apr 13	25.40000 +0.07	25.53	25.32	25.34	22,524,600
03 Apr 13	25.33333 -0.01	25.56	25.24	25.44	22,361,700
02 Apr 13	25.34000 +0.20	25.35	25.14	25.18	19,928,400
01 Apr 13	25.14333 +0.20	25.31	24.97	25.00	25,246,200
28 Mar 13	24.94333 +0.02	24.99	24.79	24.95	22,104,900
27 Mar 13	24.92667 +0.00	24.99	24.75	24.77	17,910,900
26 Mar 13	24.92333 -0.03	25.03	24.81	24.98	19,927,200
25 Mar 13	24.95000 +0.19	25.04	24.71	24.71	31,316,100
22 Mar 13	24.76000 +0.38	24.76	24.43	24.45	21,971,400
21 Mar 13	24.37667 +0.05	24.49	24.28	24.29	16,520,100
20 Mar 13	24.33000 +0.18	24.46	24.25	24.27	18,960,900
19 Mar 13	24.15000 +0.07	24.29	24.06	24.14	17,258,400
18 Mar 13	24.08333 -0.08	24.24	24.00	24.10	17,313,000
15 Mar 13	24.16667 -0.24	24.50	24.14	24.34	51,585,300
14 Mar 13	24.40667 -0.14	24.67	24.38	24.62	19,059,600
13 Mar 13	24.55000 +0.02	24.73	24.51	24.63	15,978,300
12 Mar 13	24.53333 +0.21	24.63	24.28	24.32	24,460,200
11 Mar 13	24.32667 -0.02	24.41	24.27	24.36	15,446,100
08 Mar 13	24.34333 -0.10	24.46	24.28	24.43	17,233,800
07 Mar 13	24.44000 -0.02	24.54	24.40	24.50	20,040,000
06 Mar 13	24.46000 -0.11	24.71	24.42	24.58	21,448,800
05 Mar 13	24.57333 +0.15	24.68	24.33	24.49	27,426,000
04 Mar 13	24.42000 +0.51	24.42	23.84	23.84	31,701,600
01 Mar 13	23.91333 +0.32	23.97	23.59	23.59	26,706,900
28 Feb 13	23.59333 -0.29	23.96	23.59	23.86	56,650,800
27 Feb 13	23.88667 +0.18	23.99	23.53	23.64	26,457,000
26 Feb 13	23.70333 +0.22	23.80	23.54	23.56	31,672,800
25 Feb 13	23.48000 +0.01	23.78	23.48	23.50	35,452,800
22 Feb 13	23.46667 +0.05	23.51	23.30	23.41	27,495,600
21 Feb 13	23.42000 +0.35	23.82	23.24	23.33	61,239,300
20 Feb 13	23.07000 +0.15	23.28	22.77	22.91	35,920,800
19 Feb 13	22.92000 -0.18	23.15	22.85	23.06	44,046,900
15 Feb 13	23.10000 -0.51	23.33	22.71	23.18	77,051,104
14 Feb 13	23.60667 -0.19	23.74	23.58	23.70	20,463,000
13 Feb 13	23.79667 +0.00	23.90	23.74	23.76	11,905,800
12 Feb 13	23.80000 +0.00	23.89	23.70	23.83	14,286,000
11 Feb 13	23.80000 -0.03	23.84	23.51	23.75	18,607,800
08 Feb 13	23.82667 +0.08	23.88	23.69	23.73	17,719,800
07 Feb 13	23.74333 -0.03	23.88	23.63	23.81	24,920,700
06 Feb 13	23.77000 +0.18	23.77	23.43	23.49	29,273,400
05 Feb 13	23.59000 +0.38	23.69	23.25	23.29	31,576,500
04 Feb 13	23.21000 -0.29	23.30	23.04	23.15	32,277,900
01 Feb 13	23.49667 +0.18	23.51	23.32	23.37	19,349,400
31 Jan 13	23.31667 +0.07	23.48	23.23	23.23	21,048,600
30 Jan 13	23.25000 -0.05	23.37	23.17	23.37	21,061,800
29 Jan 13	23.29667 +0.18	23.40	23.07	23.07	28,682,700
28 Jan 13	23.11667 +0.12	23.17	22.93	23.03	21,164,400
25 Jan 13	23.00000 -0.26	23.33	22.98	23.30	23,903,100
24 Jan 13	23.26333 +0.10	23.33	23.12	23.22	27,417,000
23 Jan 13	23.16333 -0.03	23.21	23.05	23.13	19,096,200
22 Jan 13	23.19333 +0.13	23.22	22.99	23.02	17,243,700
18 Jan 13	23.06667 +0.12	23.07	22.95	22.95	23,440,200
17 Jan 13	22.95000 -0.12	23.11	22.90	23.10	21,697,800
16 Jan 13	23.07000 +0.08	23.12	22.96	22.98	14,753,700
15 Jan 13	22.99333 +0.23	23.08	22.70	22.73	18,421,200
14 Jan 13	22.76667 -0.11	22.89	22.70	22.83	16,471,200
11 Jan 13	22.87667 +0.09	22.93	22.74	22.87	18,673,500
10 Jan 13	22.78667 -0.07	23.01	22.57	22.89	34,361,400
09 Jan 13	22.85667 -0.01	22.90	22.74	22.89	15,165,600
08 Jan 13	22.86333 +0.06	22.96	22.74	22.76	17,600,700
07 Jan 13	22.80000 -0.22	22.97	22.71	22.94	18,604,200
04 Jan 13	23.02000 +0.09	23.06	22.78	22.91	19,314,000
03 Jan 13	22.93333 -0.15	23.12	22.79	23.08	26,730,300
02 Jan 13	23.08000 +0.34	23.08	22.82	22.98	31,172,400
31 Dec 12	22.74333 +0.21	22.77	22.46	22.50	21,037,500
28 Dec 12	22.53667 -0.19	22.78	22.51	22.64	16,540,200
27 Dec 12	22.73000 +0.07	22.81	22.60	22.68	22,152,600
26 Dec 12	22.66333 -0.19	22.88	22.58	22.85	18,278,700
24 Dec 12	22.85667 -0.03	22.94	22.77	22.84	8,714,400
21 Dec 12	22.88333 -0.12	23.05	22.76	22.96	39,693,000
20 Dec 12	23.00000 +0.16	23.02	22.72	22.78	29,058,900
19 Dec 12	22.84000 -0.33	23.17	22.84	23.14	29,919,600
18 Dec 12	23.16667 +0.10	23.22	22.97	23.04	34,769,400
17 Dec 12	23.06667 +0.15	23.17	22.96	22.99	31,595,100
14 Dec 12	22.91667 -0.10	23.10	22.91	23.02	31,506,900
13 Dec 12	23.01333 +0.03	23.12	23.00	23.01	42,730,500
12 Dec 12	22.98000 -0.65	23.45	22.97	23.40	70,205,696
11 Dec 12	23.63000 -0.42	24.23	23.61	24.08	43,785,000
10 Dec 12	24.05000 -0.05	24.11	23.93	24.03	17,704,800
07 Dec 12	24.09667 +0.23	24.20	23.95	23.97	21,849,000
06 Dec 12	23.86333 -0.02	23.95	23.70	23.89	21,498,300
05 Dec 12	23.88333 -0.16	24.01	23.74	23.98	28,539,600
04 Dec 12	24.04000 +0.26	24.20	23.82	23.82	38,461,500
03 Dec 12	23.78000 -0.23	24.11	23.78	24.04	27,260,400
30 Nov 12	24.00667 +0.40	24.04	23.62	23.66	37,455,600
29 Nov 12	23.61000 +0.09	23.68	23.38	23.49	28,861,500
28 Nov 12	23.52000 +0.35	23.60	23.10	23.15	31,489,200
27 Nov 12	23.16667 -0.14	23.39	23.15	23.30	22,146,900
26 Nov 12	23.30334 -0.10	23.41	23.15	23.38	27,219,600
23 Nov 12	23.40000 +0.44	23.41	22.96	23.11	15,404,700
21 Nov 12	22.96333 -0.04	23.02	22.89	22.95	21,118,800
20 Nov 12	23.00000 -0.01	23.08	22.82	23.08	28,183,800
19 Nov 12	23.00667 +0.33	23.04	22.55	22.72	38,507,100
16 Nov 12	22.67667 -0.23	22.90	22.63	22.86	36,771,300
15 Nov 12	22.90667 -0.86	23.23	22.62	23.22	69,146,704
14 Nov 12	23.77000 -0.17	24.00	23.69	23.95	27,333,900
13 Nov 12	23.93667 -0.22	24.10	23.73	23.99	26,932,200
12 Nov 12	24.16000 +0.06	24.20	23.97	24.09	13,148,400
09 Nov 12	24.10333 -0.06	24.20	23.97	24.04	20,674,200
08 Nov 12	24.16000 -0.21	24.66	24.16	24.34	21,411,300
07 Nov 12	24.37000 -0.22	24.63	24.28	24.47	20,429,700
06 Nov 12	24.58667 +0.21	24.76	24.38	24.39	16,003,200
05 Nov 12	24.38000 +0.12	24.40	24.22	24.22	14,303,100
02 Nov 12	24.25667 -0.23	24.52	24.24	24.49	25,690,500
01 Nov 12	24.48333 -0.52	25.05	24.38	25.04	38,830,800
31 Oct 12	25.00667 -0.03	25.23	24.71	25.08	19,653,600
26 Oct 12	25.03667 -0.07	25.14	24.89	25.07	13,340,700
25 Oct 12	25.10667 +0.17	25.17	24.96	25.10	13,298,700
24 Oct 12	24.94000 +0.02	25.00	24.84	24.98	13,749,600
23 Oct 12	24.92000 -0.30	25.16	24.84	25.02	17,501,700
22 Oct 12	25.21667 +0.01	25.26	25.03	25.23	16,276,200
19 Oct 12	25.20667 -0.31	25.57	25.14	25.53	20,827,500
18 Oct 12	25.52000 -0.16	25.74	25.39	25.67	21,977,100
17 Oct 12	25.67667 +0.04	25.83	25.49	25.78	22,483,500
16 Oct 12	25.63667 -0.08	25.87	25.56	25.87	18,930,300
15 Oct 12	25.71667 +0.45	25.78	25.19	25.29	29,008,800
12 Oct 12	25.27000 +0.27	25.35	25.10	25.14	24,087,900
11 Oct 12	25.00333 -0.14	25.54	24.98	25.53	24,976,500
10 Oct 12	25.14000 +0.43	25.60	24.88	24.88	58,094,400
09 Oct 12	24.71333 -0.37	25.13	24.71	25.05	24,921,900
08 Oct 12	25.08333 +0.04	25.18	25.02	25.05	13,637,700
05 Oct 12	25.04333 +0.14	25.17	24.96	24.98	15,615,300
04 Oct 12	24.90667 +0.17	25.00	24.84	24.84	15,002,700
03 Oct 12	24.73333 +0.15	24.92	24.58	24.68	24,494,100
02 Oct 12	24.58333 -0.10	24.79	24.54	24.66	12,709,500
01 Oct 12	24.68333 +0.08	24.83	24.60	24.60	13,986,900
28 Sep 12	24.60000 -0.06	24.69	24.47	24.62	18,063,000
27 Sep 12	24.66000 -0.07	24.83	24.61	24.79	16,170,300
26 Sep 12	24.73000 -0.02	24.95	24.71	24.72	14,414,700
25 Sep 12	24.75333 -0.16	25.02	24.75	24.97	19,274,100
24 Sep 12	24.91333 +0.10	24.99	24.73	24.73	13,241,100
21 Sep 12	24.81667 -0.10	25.03	24.78	24.99	31,686,900
20 Sep 12	24.91667 +0.13	24.94	24.77	24.77	13,569,600
19 Sep 12	24.79000 +0.14	24.88	24.66	24.75	16,967,700
18 Sep 12	24.65000 -0.01	24.72	24.56	24.62	15,912,300
17 Sep 12	24.66333 -0.17	24.89	24.62	24.79	20,563,800
14 Sep 12	24.83333 -0.21	25.00	24.75	24.95	25,607,100
13 Sep 12	25.04667 +0.36	25.06	24.65	24.65	22,222,200
12 Sep 12	24.69000 +0.00	24.78	24.58	24.69	12,893,400
11 Sep 12	24.68667 +0.18	24.81	24.52	24.57	15,874,200
10 Sep 12	24.50333 -0.10	24.71	24.50	24.63	19,500,300
07 Sep 12	24.60667 -0.33	24.93	24.50	24.90	19,864,200
06 Sep 12	24.93667 +0.42	24.94	24.61	24.66	19,525,500
05 Sep 12	24.51667 +0.01	24.65	24.46	24.62	23,892,300
04 Sep 12	24.50333 +0.30	24.61	24.19	24.26	25,572,300
31 Aug 12	24.20000 +0.12	24.32	24.12	24.20	17,655,300
30 Aug 12	24.08333 -0.17	24.25	24.05	24.21	15,711,600
29 Aug 12	24.25667 +0.12	24.34	24.14	24.20	12,692,400
28 Aug 12	24.13667 -0.03	24.24	24.05	24.06	14,468,100
27 Aug 12	24.16667 +0.13	24.26	24.02	24.06	17,300,700
24 Aug 12	24.03667 +0.18	24.07	23.78	23.80	15,570,300
23 Aug 12	23.85333 -0.07	23.98	23.80	23.93	18,015,300
22 Aug 12	23.92333 +0.11	23.95	23.78	23.78	19,983,000
21 Aug 12	23.81000 -0.29	24.11	23.81	24.10	22,902,600
20 Aug 12	24.10000 +0.10	24.14	23.89	24.00	16,646,100
17 Aug 12	23.99667 -0.05	24.23	23.95	24.14	29,204,700
16 Aug 12	24.05000 -0.77	24.25	23.93	24.19	53,439,600
15 Aug 12	24.81667 +0.15	24.84	24.61	24.64	23,323,200
14 Aug 12	24.67000 +0.20	24.76	24.52	24.61	21,726,000
13 Aug 12	24.46667 -0.09	24.56	24.39	24.47	18,903,000
10 Aug 12	24.56000 -0.06	24.75	24.48	24.62	16,932,600
09 Aug 12	24.61667 -0.15	24.84	24.59	24.76	15,854,100
08 Aug 12	24.77000 +0.11	24.84	24.48	24.55	19,734,900
07 Aug 12	24.66333 -0.10	24.87	24.66	24.80	22,843,500
06 Aug 12	24.76000 -0.09	24.97	24.76	24.97	18,352,500
03 Aug 12	24.85000 +0.17	24.99	24.75	24.91	26,220,000
02 Aug 12	24.68333 +0.14	24.72	24.31	24.35	24,279,000
01 Aug 12	24.54000 -0.27	24.93	24.47	24.90	29,097,000
31 Jul 12	24.81000 -0.18	24.99	24.81	24.92	24,968,700
30 Jul 12	24.99333 +0.15	25.08	24.82	24.82	27,436,800
27 Jul 12	24.84000 +0.28	24.93	24.60	24.61	32,584,500
26 Jul 12	24.55667 +0.53	24.65	24.23	24.23	24,577,200
25 Jul 12	24.02667 -0.02	24.15	23.96	24.09	20,945,700
24 Jul 12	24.04667 +0.10	24.08	23.82	23.89	22,427,100
23 Jul 12	23.95000 -0.13	24.00	23.75	23.87	19,969,500
20 Jul 12	24.08333 +0.24	24.16	23.77	23.82	33,156,000
19 Jul 12	23.84333 -0.44	24.29	23.41	24.28	50,634,000
18 Jul 12	24.28333 -0.08	24.49	24.24	24.30	28,485,300
17 Jul 12	24.36667 +0.04	24.37	24.10	24.30	36,528,900
16 Jul 12	24.32667 -0.07	24.39	24.19	24.31	24,241,800
13 Jul 12	24.39333 +0.29	24.41	24.05	24.09	24,540,300
12 Jul 12	24.10333 +0.02	24.21	23.88	24.02	30,587,400
11 Jul 12	24.08667 +0.05	24.15	23.93	24.04	36,731,700
10 Jul 12	24.03667 +0.12	24.19	23.88	23.98	39,984,600
09 Jul 12	23.92000 +0.13	23.92	23.67	23.75	33,451,200
06 Jul 12	23.78667 +0.09	23.79	23.58	23.58	24,027,600
05 Jul 12	23.69333 +0.11	23.77	23.46	23.46	37,321,500
03 Jul 12	23.58333 +0.47	23.59	23.10	23.22	28,184,100
02 Jul 12	23.11667 -0.12	23.32	23.05	23.20	31,275,600
29 Jun 12	23.24000 +0.47	23.24	22.85	22.98	31,990,200
28 Jun 12	22.76667 -0.10	22.78	22.50	22.64	25,735,200
27 Jun 12	22.86333 +0.00	22.92	22.75	22.86	26,393,400
26 Jun 12	22.86000 +0.13	22.97	22.75	22.83	32,435,400
25 Jun 12	22.72667 +0.29	22.74	22.35	22.35	35,491,800
22 Jun 12	22.43333 -0.13	22.78	22.40	22.70	34,202,100
21 Jun 12	22.56667 -0.27	22.89	22.56	22.83	29,530,800
20 Jun 12	22.84000 +0.24	22.85	22.59	22.62	26,969,400
19 Jun 12	22.60333 -0.10	22.75	22.57	22.70	23,718,000
18 Jun 12	22.70667 +0.12	22.76	22.48	22.49	22,660,500
15 Jun 12	22.58333 +0.04	22.69	22.53	22.68	38,226,000
14 Jun 12	22.54333 +0.19	22.60	22.36	22.37	29,983,200
13 Jun 12	22.35667 -0.22	22.58	22.32	22.53	32,246,700
12 Jun 12	22.57333 +0.06	22.62	22.43	22.56	26,963,400
11 Jun 12	22.51000 -0.23	22.83	22.49	22.80	31,474,200
08 Jun 12	22.74000 +0.78	22.74	22.03	22.06	54,037,800
07 Jun 12	21.95667 -0.02	22.03	21.93	22.03	37,640,100
06 Jun 12	21.97667 +0.14	21.99	21.82	21.87	32,540,700
05 Jun 12	21.83333 -0.16	21.97	21.81	21.91	28,023,000
04 Jun 12	21.99667 +0.15	22.04	21.80	21.97	41,630,400
01 Jun 12	21.85000 -0.09	21.96	21.71	21.81	45,902,100
31 May 12	21.94000 +0.13	22.22	21.79	21.80	50,296,500
30 May 12	21.81333 -0.08	21.98	21.78	21.80	29,939,100
29 May 12	21.89333 +0.12	21.92	21.74	21.80	30,110,700
25 May 12	21.77000 +0.08	21.83	21.60	21.62	30,539,700
24 May 12	21.69000 +0.16	21.73	21.49	21.57	33,908,100
23 May 12	21.52667 +0.28	21.56	21.10	21.13	47,046,600
22 May 12	21.24333 +0.23	21.32	20.97	21.00	36,223,200
21 May 12	21.01333 +0.20	21.03	20.71	20.79	33,449,700
18 May 12	20.81000 +0.25	20.88	20.59	20.62	49,892,100
17 May 12	20.56000 +0.83	20.83	20.42	20.45	87,877,200
16 May 12	19.73000 -0.05	19.89	19.72	19.84	32,514,300
15 May 12	19.78333 +0.09	19.88	19.65	19.65	31,684,200
14 May 12	19.69000 -0.12	19.85	19.64	19.70	18,603,000
11 May 12	19.80667 +0.08	19.88	19.60	19.69	22,420,800
10 May 12	19.73000 +0.05	19.87	19.70	19.78	23,222,100
09 May 12	19.67667 -0.01	19.75	19.42	19.49	33,472,800
08 May 12	19.68333 -0.05	19.79	19.54	19.69	30,819,900
07 May 12	19.73000 +0.16	19.79	19.52	19.52	25,974,600
04 May 12	19.56667 -0.10	19.73	19.56	19.62	20,833,500
03 May 12	19.66333 -0.01	19.73	19.60	19.73	20,675,700
02 May 12	19.67000 -0.02	19.77	19.61	19.65	22,043,100
01 May 12	19.69000 +0.05	19.76	19.49	19.65	29,747,100
30 Apr 12	19.63667 -0.04	19.66	19.51	19.61	22,447,800
27 Apr 12	19.67667 +0.03	19.82	19.65	19.73	27,083,700
26 Apr 12	19.65000 +0.53	19.81	19.19	19.20	75,278,704
25 Apr 12	19.12000 -0.14	19.48	19.06	19.30	84,035,400
24 Apr 12	19.25667 -0.59	19.78	19.22	19.75	90,271,800
23 Apr 12	19.84667 -0.97	20.08	19.71	19.72	114,021,904
20 Apr 12	20.81667 +0.23	20.83	20.55	20.57	26,993,100
19 Apr 12	20.58333 -0.10	20.68	20.49	20.65	19,138,800
18 Apr 12	20.68667 +0.06	20.75	20.52	20.52	23,871,900
17 Apr 12	20.62333 +0.43	20.65	20.36	20.37	32,029,200
16 Apr 12	20.19333 +0.27	20.27	19.96	19.98	20,533,800
13 Apr 12	19.92333 -0.12	20.07	19.92	20.00	20,077,800
12 Apr 12	20.04667 +0.11	20.07	19.85	19.93	22,103,100
11 Apr 12	19.93333 -0.04	20.10	19.89	20.10	23,243,100
10 Apr 12	19.97667 -0.07	20.13	19.85	20.01	28,659,300
09 Apr 12	20.04333 -0.18	20.11	20.03	20.07	20,495,100
05 Apr 12	20.22333 +0.14	20.23	20.02	20.07	19,586,100
04 Apr 12	20.08667 -0.13	20.20	20.01	20.18	32,555,100
03 Apr 12	20.21667 -0.24	20.47	20.08	20.38	33,540,300
02 Apr 12	20.45333 +0.05	20.50	20.32	20.36	19,397,700
30 Mar 12	20.40000 +0.13	20.47	20.31	20.36	20,824,200
29 Mar 12	20.27333 -0.12	20.32	20.21	20.26	20,075,100
28 Mar 12	20.39667 +0.03	20.49	20.33	20.38	21,372,000
27 Mar 12	20.36333 -0.04	20.50	20.34	20.45	22,054,800
26 Mar 12	20.40000 +0.15	20.44	20.25	20.30	18,644,400
23 Mar 12	20.25000 +0.03	20.28	20.14	20.20	20,873,100
22 Mar 12	20.21667 +0.03	20.26	20.08	20.08	17,132,400
21 Mar 12	20.18667 -0.01	20.24	20.12	20.15	21,908,400
20 Mar 12	20.20000 -0.05	20.29	20.10	20.11	23,734,500
19 Mar 12	20.24667 -0.03	20.29	20.15	20.19	24,755,700
16 Mar 12	20.28000 -0.13	20.49	20.26	20.47	36,231,300
15 Mar 12	20.41000 +0.05	20.42	20.26	20.30	20,265,000
14 Mar 12	20.36000 +0.03	20.38	20.23	20.28	19,125,000
13 Mar 12	20.33333 +0.11	20.36	20.17	20.31	26,203,800
12 Mar 12	20.22667 +0.20	20.30	20.03	20.06	22,730,400
09 Mar 12	20.02667 +0.10	20.07	19.94	19.94	18,878,700
08 Mar 12	19.92333 -0.03	19.98	19.82	19.95	23,386,800
07 Mar 12	19.95333 +0.30	19.95	19.70	19.70	44,750,700
06 Mar 12	19.65500 -0.15	19.74	19.58	19.68	27,171,300
05 Mar 12	19.80000 +0.13	19.86	19.58	19.65	28,953,000
02 Mar 12	19.67000 +0.06	19.76	19.60	19.66	29,544,300
01 Mar 12	19.60667 -0.09	19.81	19.55	19.79	48,851,700
29 Feb 12	19.69333 +0.05	19.77	19.57	19.61	34,453,200
28 Feb 12	19.64333 +0.16	19.70	19.45	19.48	32,285,700
27 Feb 12	19.48667 -0.11	19.59	19.43	19.57	36,776,400
24 Feb 12	19.59667 +0.08	19.65	19.50	19.58	29,777,700
23 Feb 12	19.51333 -0.02	19.63	19.40	19.53	44,640,900
22 Feb 12	19.53333 -0.49	19.97	19.46	19.86	85,890,600
21 Feb 12	20.02333 -0.80	20.17	19.89	20.11	71,684,400
17 Feb 12	20.82667 +0.15	20.86	20.64	20.77	24,575,400
16 Feb 12	20.68000 +0.09	20.73	20.57	20.59	21,769,200
15 Feb 12	20.58667 -0.15	20.81	20.53	20.77	17,501,100
14 Feb 12	20.74000 +0.14	20.75	20.60	20.64	15,519,300
13 Feb 12	20.59667 -0.04	20.69	20.58	20.67	12,525,000
10 Feb 12	20.63333 -0.02	20.64	20.46	20.56	16,503,000
09 Feb 12	20.65333 +0.11	20.72	20.53	20.53	19,359,300
08 Feb 12	20.54000 -0.02	20.67	20.41	20.64	21,780,000
07 Feb 12	20.56333 -0.06	20.63	20.54	20.54	18,253,200
06 Feb 12	20.62667 -0.05	20.66	20.57	20.62	16,441,800
03 Feb 12	20.67667 +0.03	20.81	20.57	20.77	23,181,600
02 Feb 12	20.64667 -0.08	20.82	20.61	20.80	18,633,900
01 Feb 12	20.72667 +0.27	20.88	20.60	20.60	36,391,800
31 Jan 12	20.45333 +0.02	20.52	20.19	20.51	29,284,500
30 Jan 12	20.43333 +0.20	20.44	20.12	20.16	22,910,700
27 Jan 12	20.23667 -0.09	20.37	20.18	20.29	18,861,900
26 Jan 12	20.32333 -0.17	20.61	20.26	20.60	22,308,600
25 Jan 12	20.49000 +0.03	20.54	20.35	20.39	17,747,400
24 Jan 12	20.46333 +0.16	20.67	20.25	20.25	22,088,400
23 Jan 12	20.30333 -0.03	20.33	20.17	20.27	21,402,300
20 Jan 12	20.33667 +0.13	20.42	20.22	20.25	31,136,400
19 Jan 12	20.20333 +0.20	20.24	19.92	19.98	27,703,800
18 Jan 12	20.00333 +0.05	20.01	19.88	19.93	17,734,200
17 Jan 12	19.95000 +0.10	20.04	19.84	19.96	25,500,000
13 Jan 12	19.84667 +0.01	19.87	19.67	19.73	23,187,900
12 Jan 12	19.83333 +0.03	20.00	19.80	19.93	21,709,200
11 Jan 12	19.80000 +0.12	19.84	19.68	19.69	19,096,800
10 Jan 12	19.68000 -0.05	19.90	19.66	19.81	20,721,900
09 Jan 12	19.72667 +0.06	19.85	19.64	19.68	20,037,900
06 Jan 12	19.66667 -0.14	19.82	19.62	19.81	24,208,200
05 Jan 12	19.80667 -0.10	19.87	19.46	19.78	38,304,600
04 Jan 12	19.90333 -0.21	20.12	19.82	20.07	28,779,900
03 Jan 12	20.11000 +0.19	20.35	19.96	19.99	38,006,400
30 Dec 11	19.92000 -0.08	19.98	19.90	19.96	13,995,900
29 Dec 11	19.99667 +0.09	20.00	19.78	19.91	18,996,600
28 Dec 11	19.91000 -0.03	19.98	19.88	19.92	15,725,100
27 Dec 11	19.94333 -0.05	19.99	19.89	19.98	14,599,200
23 Dec 11	19.99667 +0.27	20.00	19.71	19.77	18,571,800
22 Dec 11	19.73000 -0.07	19.85	19.68	19.80	23,705,100
21 Dec 11	19.79667 +0.07	19.89	19.72	19.73	25,723,500
20 Dec 11	19.73000 +0.47	19.76	19.41	19.46	33,202,200
19 Dec 11	19.26000 -0.16	19.52	19.20	19.43	21,706,200
16 Dec 11	19.42333 +0.11	19.50	19.36	19.43	44,741,700
15 Dec 11	19.31667 +0.10	19.47	19.28	19.28	25,672,200
14 Dec 11	19.21667 +0.02	19.37	19.17	19.24	26,952,600
13 Dec 11	19.20000 -0.16	19.45	19.14	19.38	32,916,300
12 Dec 11	19.36333 -0.08	19.48	19.25	19.29	30,111,300
09 Dec 11	19.44000 +0.11	19.50	19.16	19.39	30,176,700
08 Dec 11	19.32667 -0.18	19.52	19.29	19.46	31,050,900
07 Dec 11	19.50333 -0.09	19.73	19.42	19.45	47,263,800
06 Dec 11	19.59333 +0.15	19.67	19.47	19.52	34,204,800
05 Dec 11	19.44667 +0.08	19.50	19.33	19.42	31,545,600
02 Dec 11	19.36333 -0.17	19.66	19.35	19.63	33,597,300
01 Dec 11	19.53667 -0.10	19.72	19.49	19.55	26,361,900
30 Nov 11	19.63333 +0.24	19.67	19.44	19.59	44,535,600
29 Nov 11	19.39000 +0.31	19.43	19.11	19.11	32,451,600
28 Nov 11	19.08333 +0.12	19.33	19.00	19.18	27,864,300
25 Nov 11	18.96333 +0.08	19.11	18.90	18.90	12,776,400
23 Nov 11	18.88000 -0.07	19.00	18.77	18.88	24,781,200
22 Nov 11	18.95000 +0.06	19.04	18.83	18.85	22,491,900
21 Nov 11	18.88667 -0.19	19.10	18.79	18.98	29,796,600
18 Nov 11	19.07667 +0.17	19.12	18.87	19.01	26,946,900
17 Nov 11	18.91000 +0.02	19.06	18.75	18.85	30,671,400
16 Nov 11	18.89333 -0.26	19.14	18.88	19.03	35,342,400
15 Nov 11	19.15333 -0.48	19.35	19.08	19.32	48,017,700
14 Nov 11	19.63000 -0.10	19.66	19.45	19.60	31,656,300
11 Nov 11	19.73333 +0.36	19.75	19.46	19.50	25,193,700
10 Nov 11	19.37667 +0.03	19.50	19.17	19.44	28,230,000
09 Nov 11	19.35000 -0.42	19.64	19.20	19.51	41,840,400
08 Nov 11	19.77333 +0.46	19.80	19.28	19.34	60,312,900
07 Nov 11	19.31333 +0.15	19.32	19.02	19.11	25,560,300
04 Nov 11	19.16667 +0.03	19.17	18.97	19.03	21,018,300
03 Nov 11	19.14000 +0.19	19.18	18.87	19.02	28,726,800
02 Nov 11	18.95333 +0.21	19.06	18.85	18.92	26,760,900
01 Nov 11	18.74333 -0.16	18.91	18.56	18.61	41,364,300
31 Oct 11	18.90667 -0.14	19.10	18.86	18.86	28,442,700
28 Oct 11	19.05000 -0.22	19.29	18.99	19.28	33,878,400
27 Oct 11	19.27000 +0.15	19.32	19.15	19.27	45,976,500
26 Oct 11	19.12333 +0.22	19.15	18.87	19.03	38,174,100
25 Oct 11	18.90333 -0.02	19.05	18.85	18.89	30,312,900
24 Oct 11	18.92667 -0.05	19.00	18.87	18.96	27,838,500
21 Oct 11	18.97333 +0.18	19.14	18.88	18.91	43,495,800
20 Oct 11	18.79000 +0.04	18.96	18.68	18.73	37,937,400
19 Oct 11	18.75000 +0.12	18.81	18.57	18.57	38,955,600
18 Oct 11	18.63000 +0.37	18.73	18.27	18.31	42,211,200
17 Oct 11	18.26000 -0.23	18.49	18.16	18.26	26,910,600
14 Oct 11	18.48667 +0.15	18.49	18.21	18.43	32,118,000
13 Oct 11	18.34000 -0.06	18.44	18.24	18.35	31,503,300
12 Oct 11	18.40000 +0.16	18.80	18.33	18.35	66,291,900
11 Oct 11	18.24000 -0.03	18.26	18.13	18.26	30,640,500
10 Oct 11	18.27000 +0.37	18.39	18.06	18.06	36,565,200
07 Oct 11	17.90000 +0.32	18.01	17.63	17.69	41,738,700
06 Oct 11	17.58333 +0.03	17.63	17.44	17.58	30,063,600
05 Oct 11	17.55000 -0.08	17.75	17.38	17.57	40,813,500
04 Oct 11	17.62667 +0.31	17.66	17.21	17.25	56,092,500
03 Oct 11	17.32000 +0.02	17.64	17.28	17.29	46,500,600
30 Sep 11	17.30000 -0.01	17.53	17.24	17.28	40,857,900
29 Sep 11	17.31000 +0.21	17.47	17.11	17.27	31,033,200
28 Sep 11	17.10333 -0.24	17.47	17.10	17.37	34,380,600
27 Sep 11	17.34333 +0.07	17.62	17.27	17.45	34,477,500
26 Sep 11	17.27667 +0.34	17.28	16.93	16.98	34,081,800
23 Sep 11	16.93333 +0.17	16.99	16.68	16.73	38,109,000
22 Sep 11	16.76000 -0.35	17.08	16.65	16.88	63,960,900
21 Sep 11	17.10667 -0.32	17.53	17.10	17.45	31,421,700
20 Sep 11	17.43000 -0.05	17.64	17.39	17.48	25,263,600
19 Sep 11	17.48333 -0.07	17.54	17.35	17.39	27,086,700
16 Sep 11	17.55000 +0.05	17.72	17.52	17.58	107,053,800
15 Sep 11	17.50333 +0.10	17.50	17.31	17.41	32,997,600
14 Sep 11	17.40000 +0.20	17.60	17.19	17.24	37,522,800
13 Sep 11	17.19667 -0.08	17.27	17.07	17.26	32,312,400
12 Sep 11	17.27333 +0.15	17.28	16.94	16.98	33,687,900
09 Sep 11	17.12000 -0.28	17.39	17.07	17.30	36,083,400
08 Sep 11	17.40333 -0.07	17.58	17.35	17.36	34,807,500
07 Sep 11	17.47333 +0.25	17.52	17.28	17.35	31,210,500
06 Sep 11	17.22667 -0.12	17.26	16.96	17.16	51,343,200
02 Sep 11	17.34333 -0.21	17.55	17.32	17.42	32,428,500
01 Sep 11	17.55000 -0.18	17.85	17.55	17.73	37,477,800
31 Aug 11	17.73000 +0.12	17.79	17.62	17.67	39,690,600
30 Aug 11	17.60667 -0.12	17.71	17.47	17.62	40,452,600
29 Aug 11	17.73000 +0.10	17.81	17.67	17.70	25,431,000
26 Aug 11	17.63333 +0.07	17.75	17.32	17.60	31,380,600
25 Aug 11	17.56667 -0.22	17.83	17.52	17.79	32,912,400
24 Aug 11	17.79000 +0.05	17.81	17.60	17.67	34,187,100
23 Aug 11	17.73667 +0.34	17.74	17.38	17.39	51,510,000
22 Aug 11	17.39667 -0.04	17.55	17.36	17.41	41,313,900
19 Aug 11	17.43333 +0.17	17.58	17.16	17.16	69,107,104
18 Aug 11	17.26333 +0.08	17.32	16.77	16.84	75,137,104
17 Aug 11	17.18333 -0.12	17.39	17.05	17.24	46,540,200
16 Aug 11	17.30667 +0.65	17.49	17.04	17.15	76,786,496
15 Aug 11	16.66000 +0.08	16.69	16.43	16.63	44,489,100
12 Aug 11	16.58333 +0.01	16.77	16.43	16.70	45,481,200
11 Aug 11	16.57667 +0.44	16.80	16.28	16.28	64,798,500
10 Aug 11	16.13667 -0.80	16.69	16.10	16.67	81,008,704
09 Aug 11	16.94000 +0.63	16.97	16.22	16.45	71,966,704
08 Aug 11	16.30667 -0.64	17.11	16.26	16.93	99,128,704
05 Aug 11	16.95000 +0.25	16.97	16.53	16.86	81,896,704
04 Aug 11	16.70000 -0.39	17.00	16.69	17.00	78,213,600
03 Aug 11	17.09333 -0.13	17.35	17.00	17.25	64,366,200
02 Aug 11	17.22667 -0.31	17.52	17.22	17.41	45,718,800
01 Aug 11	17.54000 -0.03	17.66	17.36	17.60	32,064,000
29 Jul 11	17.57000 -0.09	17.72	17.56	17.59	39,579,600
28 Jul 11	17.66333 -0.09	17.85	17.66	17.77	26,725,800
27 Jul 11	17.75000 -0.11	17.92	17.72	17.81	36,600,300
26 Jul 11	17.86333 -0.13	18.03	17.84	18.01	32,794,200
25 Jul 11	17.99000 -0.18	18.13	17.98	18.01	24,532,800
22 Jul 11	18.17333 +0.02	18.24	18.08	18.19	20,407,500
21 Jul 11	18.15667 +0.19	18.23	17.97	18.00	31,831,800
20 Jul 11	17.96333 -0.03	17.99	17.87	17.97	26,573,700
19 Jul 11	17.99000 +0.22	18.01	17.78	17.80	25,756,200
18 Jul 11	17.77333 -0.10	17.85	17.73	17.80	24,658,200
15 Jul 11	17.87667 +0.00	17.99	17.82	17.91	30,550,500
14 Jul 11	17.87667 -0.13	17.90	17.79	17.84	46,566,300
13 Jul 11	18.00667 +0.03	18.09	17.95	18.02	30,460,200
12 Jul 11	17.98000 +0.02	18.14	17.92	17.95	28,457,100
11 Jul 11	17.95667 -0.07	18.03	17.90	17.94	22,645,200
08 Jul 11	18.02667 -0.14	18.11	17.92	18.08	27,399,900
07 Jul 11	18.16333 +0.26	18.27	18.06	18.19	38,460,900
06 Jul 11	17.90667 +0.11	17.98	17.81	17.81	24,234,600
05 Jul 11	17.79667 -0.04	17.85	17.67	17.78	27,637,500
01 Jul 11	17.83667 +0.12	17.88	17.67	17.73	28,439,400
30 Jun 11	17.71333 +0.17	17.72	17.52	17.55	29,952,900
29 Jun 11	17.54667 +0.04	17.60	17.48	17.54	26,600,400
28 Jun 11	17.51000 +0.08	17.51	17.38	17.48	8,434,146
27 Jun 11	17.43000 -0.04	17.59	17.42	17.46	8,215,215
24 Jun 11	17.47000 -0.29	17.81	17.45	17.73	62,301,300
23 Jun 11	17.76333 +0.09	17.90	17.56	17.79	54,463,200
22 Jun 11	17.67000 -0.09	17.76	17.61	17.70	31,747,500
21 Jun 11	17.76333 +0.08	17.76	17.58	17.70	32,673,000
20 Jun 11	17.68000 +0.07	17.83	17.57	17.57	45,594,300
17 Jun 11	17.60667 +0.00	17.76	17.61	17.69	61,692,900
16 Jun 11	17.61000 +0.17	17.66	17.40	17.49	35,231,100
15 Jun 11	17.44000 -0.20	17.55	17.26	17.55	45,972,000
14 Jun 11	17.63667 +0.10	17.75	17.59	17.62	26,392,200
13 Jun 11	17.54000 -0.03	17.75	17.53	17.64	37,635,300
10 Jun 11	17.57333 -0.30	17.95	17.56	17.89	43,756,200
09 Jun 11	17.87333 -0.02	18.08	17.87	17.91	34,022,400
08 Jun 11	17.89667 -0.05	17.97	17.81	17.87	34,981,800
07 Jun 11	17.94333 +0.02	18.10	17.92	17.98	29,724,900
06 Jun 11	17.92000 +0.03	18.06	17.83	17.95	33,726,900
03 Jun 11	17.88667 +0.04	17.95	17.68	17.72	39,862,200
02 Jun 11	17.85000 -0.25	18.07	17.72	18.07	44,354,700
01 Jun 11	18.10000 -0.31	18.39	18.08	18.33	33,544,800
31 May 11	18.40667 +0.17	18.41	18.27	18.29	26,703,300
27 May 11	18.23333 +0.03	18.36	18.21	18.25	15,946,500
26 May 11	18.20667 +0.02	18.23	18.06	18.18	17,315,100
25 May 11	18.18667 -0.07	18.23	18.07	18.21	30,593,400
24 May 11	18.26000 -0.15	18.44	18.20	18.41	36,721,800
23 May 11	18.40667 -0.02	18.50	18.33	18.33	22,018,200
20 May 11	18.43000 -0.06	18.56	18.39	18.52	26,396,700
19 May 11	18.49333 +0.10	18.53	18.35	18.41	23,075,400
18 May 11	18.39333 -0.12	18.51	18.32	18.50	34,248,300
17 May 11	18.51333 -0.17	18.76	18.41	18.52	43,771,500
16 May 11	18.68667 +0.11	18.82	18.49	18.54	42,520,500
13 May 11	18.57333 +0.00	18.68	18.45	18.59	26,857,500
12 May 11	18.57333 +0.18	18.61	18.30	18.41	26,850,000
11 May 11	18.39000 -0.12	18.54	18.35	18.37	28,266,600
10 May 11	18.51000 +0.14	18.53	18.37	18.38	26,265,300
09 May 11	18.36667 +0.03	18.45	18.23	18.32	19,639,500
06 May 11	18.34000 -0.02	18.52	18.29	18.43	24,127,800
05 May 11	18.35667 -0.10	18.53	18.30	18.38	33,390,300
04 May 11	18.45667 -0.03	18.60	18.40	18.44	24,491,400
03 May 11	18.48667 +0.14	18.59	18.32	18.36	33,367,800
02 May 11	18.34667 +0.02	18.36	18.22	18.36	24,530,100
29 Apr 11	18.32667 +0.10	18.39	18.11	18.14	29,445,600
28 Apr 11	18.23000 +0.09	18.27	18.09	18.10	29,473,800
27 Apr 11	18.14000 +0.17	18.20	17.96	17.96	29,148,300
26 Apr 11	17.97000 +0.18	18.08	17.76	17.80	35,973,600
25 Apr 11	17.79000 -0.07	17.89	17.74	17.87	17,441,400
21 Apr 11	17.86000 -0.04	17.98	17.81	17.94	17,559,900
20 Apr 11	17.89667 +0.11	17.98	17.88	17.92	22,202,400
19 Apr 11	17.78333 +0.01	17.82	17.70	17.75	18,443,400
18 Apr 11	17.77000 -0.08	17.88	17.64	17.69	28,522,200
15 Apr 11	17.85000 +0.02	17.90	17.77	17.85	26,143,800
14 Apr 11	17.83333 -0.04	17.91	17.74	17.83	22,244,400
13 Apr 11	17.87667 +0.04	17.99	17.83	17.91	25,788,900
12 Apr 11	17.84000 +0.23	17.92	17.56	17.56	40,248,900
11 Apr 11	17.60667 +0.09	17.64	17.47	17.51	22,400,100
08 Apr 11	17.51333 -0.15	17.72	17.42	17.67	29,199,900
07 Apr 11	17.66667 +0.01	17.75	17.58	17.62	36,501,300
06 Apr 11	17.66000 +0.08	17.74	17.56	17.56	25,095,300
05 Apr 11	17.58000 +0.03	17.73	17.56	17.57	26,605,200
04 Apr 11	17.55000 +0.17	17.61	17.35	17.44	27,660,300
01 Apr 11	17.37667 +0.03	17.45	17.31	17.42	23,879,700
31 Mar 11	17.35000 -0.10	17.44	17.30	17.38	32,699,100
30 Mar 11	17.45333 +0.03	17.58	17.36	17.51	25,660,200
29 Mar 11	17.42000 +0.02	17.46	17.35	17.35	26,129,100
28 Mar 11	17.39667 -0.05	17.50	17.34	17.44	25,064,100
25 Mar 11	17.45000 -0.08	17.56	17.43	17.52	22,837,800
24 Mar 11	17.53000 +0.32	17.65	17.26	17.28	45,207,900
23 Mar 11	17.21333 -0.12	17.29	17.13	17.28	40,587,000
22 Mar 11	17.33333 +0.03	17.38	17.26	17.32	25,284,000
21 Mar 11	17.30667 +0.13	17.33	17.23	17.24	26,150,100
18 Mar 11	17.17333 +0.05	17.30	17.08	17.21	35,415,600
17 Mar 11	17.12333 +0.00	17.29	17.01	17.25	32,648,100
16 Mar 11	17.12667 -0.23	17.29	16.99	17.17	49,214,400
15 Mar 11	17.35333 -0.09	17.45	17.13	17.26	41,569,800
14 Mar 11	17.44000 -0.09	17.51	17.35	17.45	30,649,200
11 Mar 11	17.53000 -0.02	17.65	17.38	17.55	43,617,900
10 Mar 11	17.55000 -0.01	17.96	17.42	17.45	54,933,900
09 Mar 11	17.55667 +0.08	17.61	17.41	17.42	34,149,000
08 Mar 11	17.48000 +0.14	17.51	17.34	17.37	35,746,500
07 Mar 11	17.34000 -0.02	17.43	17.25	17.42	39,093,600
04 Mar 11	17.35667 +0.02	17.50	17.24	17.47	47,178,000
03 Mar 11	17.33667 +0.01	17.42	17.23	17.40	37,542,000
02 Mar 11	17.32333 -0.03	17.46	17.24	17.42	33,432,600
01 Mar 11	17.35667 +0.03	17.53	17.32	17.39	52,932,000
28 Feb 11	17.32667 +0.08	17.48	17.23	17.25	53,704,500
25 Feb 11	17.25000 -0.11	17.39	17.17	17.36	60,968,400
24 Feb 11	17.36333 -0.31	17.72	17.29	17.71	70,616,096
23 Feb 11	17.67667 -0.21	17.87	17.63	17.82	60,355,800
22 Feb 11	17.89000 -0.57	18.00	17.65	17.94	86,089,800
18 Feb 11	18.46000 +0.21	18.52	18.17	18.23	59,923,800
17 Feb 11	18.25000 +0.07	18.30	18.12	18.17	25,617,000
16 Feb 11	18.18333 -0.13	18.40	18.14	18.30	46,191,300
15 Feb 11	18.31667 +0.05	18.35	18.17	18.26	33,992,100
14 Feb 11	18.26667 -0.30	18.44	18.22	18.42	48,821,700
11 Feb 11	18.56333 +0.03	18.63	18.44	18.51	28,747,500
10 Feb 11	18.53000 -0.38	18.72	18.43	18.72	47,286,000
09 Feb 11	18.91000 +0.12	18.91	18.70	18.75	25,743,900
08 Feb 11	18.79333 +0.10	18.82	18.65	18.70	26,458,200
07 Feb 11	18.69000 +0.01	18.75	18.61	18.69	20,162,100
04 Feb 11	18.67667 +0.04	18.70	18.56	18.68	21,318,000
03 Feb 11	18.64000 +0.02	18.68	18.46	18.64	33,850,800
02 Feb 11	18.62000 -0.16	18.73	18.55	18.72	42,115,800
01 Feb 11	18.77667 +0.09	18.86	18.64	18.79	38,554,800
31 Jan 11	18.69000 -0.21	18.85	18.57	18.82	47,065,500
28 Jan 11	18.90000 -0.29	19.30	18.83	19.23	43,794,600
27 Jan 11	19.19000 +0.08	19.26	19.01	19.15	30,519,600
26 Jan 11	19.10667 +0.02	19.25	19.00	19.13	39,633,600
25 Jan 11	19.08667 +0.40	19.10	18.60	18.71	61,443,300
24 Jan 11	18.68333 +0.11	18.68	18.43	18.46	33,222,600
21 Jan 11	18.57667 -0.09	18.75	18.46	18.72	38,876,400
20 Jan 11	18.66333 +0.32	18.76	18.37	18.37	58,837,500
19 Jan 11	18.34333 -0.04	18.38	18.24	18.35	29,685,000
18 Jan 11	18.38000 +0.11	18.47	18.25	18.37	31,602,600
14 Jan 11	18.27000 +0.01	18.33	18.14	18.24	27,856,800
13 Jan 11	18.26333 -0.02	18.45	18.23	18.23	38,596,800
12 Jan 11	18.28333 +0.19	18.44	18.11	18.17	40,659,900
11 Jan 11	18.09667 +0.19	18.17	17.91	17.98	36,070,200
10 Jan 11	17.91000 -0.12	18.04	17.85	17.88	31,437,900
07 Jan 11	18.02667 +0.04	18.05	17.92	17.96	23,905,800
06 Jan 11	17.98667 -0.15	18.13	17.93	18.10	46,756,500
05 Jan 11	18.13667 -0.12	18.36	18.11	18.25	42,646,800
04 Jan 11	18.25667 +0.07	18.29	18.09	18.20	36,463,200
03 Jan 11	18.18667 +0.21	18.27	18.05	18.08	42,894,900
31 Dec 10	17.97667 -0.05	18.08	17.93	17.99	21,281,700
30 Dec 10	18.02333 +0.00	18.06	17.95	18.00	18,911,400
29 Dec 10	18.02667 +0.11	18.09	17.86	17.86	22,886,100
28 Dec 10	17.91333 +0.06	17.98	17.84	17.88	20,367,300
27 Dec 10	17.85667 -0.01	17.91	17.74	17.85	17,628,600
23 Dec 10	17.86667 +0.10	17.90	17.71	17.72	27,185,100
22 Dec 10	17.77000 -0.11	17.88	17.72	17.86	34,376,400
21 Dec 10	17.88333 -0.04	17.95	17.88	17.92	24,875,700
20 Dec 10	17.92333 -0.21	18.19	17.87	18.19	40,846,800
17 Dec 10	18.13667 -0.07	18.25	18.13	18.23	64,686,600
16 Dec 10	18.21000 +0.13	18.21	18.00	18.03	37,005,900
15 Dec 10	18.07667 -0.07	18.11	18.01	18.08	31,650,600
14 Dec 10	18.15000 +0.08	18.19	18.01	18.03	32,238,600
13 Dec 10	18.07000 -0.02	18.13	18.00	18.10	33,975,600
10 Dec 10	18.09333 -0.02	18.13	18.05	18.10	36,149,700
09 Dec 10	18.11333 -0.05	18.26	18.11	18.24	32,198,400
08 Dec 10	18.16333 -0.20	18.32	18.15	18.29	37,439,100
07 Dec 10	18.36333 +0.20	18.45	18.18	18.18	47,679,900
06 Dec 10	18.16333 -0.04	18.31	18.16	18.29	25,898,700
03 Dec 10	18.20667 -0.04	18.25	18.10	18.21	30,290,700
02 Dec 10	18.25000 +0.02	18.30	18.13	18.24	47,324,700
01 Dec 10	18.23333 +0.20	18.28	18.13	18.14	53,648,700
30 Nov 10	18.03000 +0.08	18.14	17.87	17.92	52,670,700
29 Nov 10	17.95000 +0.04	17.97	17.81	17.88	32,362,800
26 Nov 10	17.91333 -0.09	17.98	17.86	17.90	12,465,000
24 Nov 10	18.00333 +0.11	18.06	17.91	17.91	30,937,200
23 Nov 10	17.89000 -0.24	18.09	17.85	18.07	41,554,200
22 Nov 10	18.12667 +0.00	18.20	17.97	18.07	28,505,400
19 Nov 10	18.13000 +0.14	18.15	17.98	18.03	30,922,500
18 Nov 10	17.99333 +0.07	18.22	17.97	18.05	34,761,900
17 Nov 10	17.92333 -0.16	18.15	17.85	18.12	43,514,100
16 Nov 10	18.08667 +0.10	18.45	18.08	18.19	70,665,600
15 Nov 10	17.98333 -0.06	18.12	17.96	18.06	34,378,500
12 Nov 10	18.04333 -0.07	18.11	17.95	18.03	32,033,400
11 Nov 10	18.11333 -0.06	18.17	17.99	18.17	37,698,300
10 Nov 10	18.17000 -0.18	18.25	18.03	18.25	33,710,700
09 Nov 10	18.35000 +0.05	18.40	18.28	18.36	30,141,300
08 Nov 10	18.30333 -0.10	18.36	18.17	18.30	29,823,300
05 Nov 10	18.40000 -0.05	18.57	18.30	18.48	30,784,200
04 Nov 10	18.45333 +0.15	18.50	18.32	18.33	39,740,400
03 Nov 10	18.30333 +0.04	18.32	18.07	18.26	27,567,600
02 Nov 10	18.26333 +0.16	18.33	18.16	18.18	26,547,600
01 Nov 10	18.10333 +0.05	18.17	18.01	18.02	24,622,500
29 Oct 10	18.05667 +0.03	18.20	17.87	18.01	24,098,700
28 Oct 10	18.02667 +0.07	18.08	17.86	18.06	24,550,800
27 Oct 10	17.95667 -0.23	18.21	17.85	18.08	39,060,900
26 Oct 10	18.18667 +0.20	18.24	17.94	17.95	30,880,800
25 Oct 10	17.98333 -0.04	18.13	17.97	18.06	23,889,300
22 Oct 10	18.02000 +0.01	18.03	17.95	17.99	17,386,500
21 Oct 10	18.01000 +0.19	18.11	17.86	17.90	28,806,600
20 Oct 10	17.82333 +0.05	17.95	17.75	17.76	29,226,900
19 Oct 10	17.77333 -0.15	17.92	17.71	17.82	30,675,000
18 Oct 10	17.92000 +0.14	17.97	17.75	17.75	27,689,700
15 Oct 10	17.78333 +0.03	17.86	17.67	17.79	37,677,000
14 Oct 10	17.75000 -0.19	17.96	17.64	17.96	46,640,700
13 Oct 10	17.94000 -0.03	18.17	17.91	18.06	40,840,800
12 Oct 10	17.97333 -0.23	18.15	17.92	18.15	45,104,400
11 Oct 10	18.20333 +0.07	18.25	18.14	18.17	21,111,900
08 Oct 10	18.13667 +0.02	18.20	18.01	18.12	26,380,800
07 Oct 10	18.12000 -0.07	18.27	18.01	18.22	23,309,400
06 Oct 10	18.18667 +0.19	18.21	17.97	17.97	31,241,400
05 Oct 10	18.00000 +0.14	18.08	17.94	17.98	30,648,000
04 Oct 10	17.85667 +0.07	17.90	17.71	17.78	21,427,500
01 Oct 10	17.78667 -0.05	17.87	17.73	17.87	24,688,200
30 Sep 10	17.84000 +0.06	18.00	17.71	17.84	32,703,000
29 Sep 10	17.78333 -0.16	17.94	17.70	17.93	29,592,300
28 Sep 10	17.94000 +0.11	18.00	17.68	17.84	33,441,900
27 Sep 10	17.82667 -0.20	18.00	17.82	17.97	25,986,600
24 Sep 10	18.02667 +0.14	18.13	17.95	17.98	29,305,200
23 Sep 10	17.88333 -0.06	17.97	17.84	17.91	21,873,600
22 Sep 10	17.94000 +0.08	18.00	17.82	17.84	29,730,000
21 Sep 10	17.85667 +0.01	17.99	17.77	17.84	28,275,300
20 Sep 10	17.84667 +0.18	17.89	17.70	17.70	27,780,300
17 Sep 10	17.67000 -0.05	17.78	17.63	17.72	62,399,400
16 Sep 10	17.71667 +0.10	17.76	17.52	17.55	32,228,100
15 Sep 10	17.62000 +0.07	17.70	17.47	17.49	30,594,300
14 Sep 10	17.55333 +0.15	17.68	17.38	17.39	33,604,200
13 Sep 10	17.40333 +0.08	17.49	17.34	17.42	23,604,000
10 Sep 10	17.32333 +0.02	17.36	17.24	17.30	24,481,200
09 Sep 10	17.30333 +0.03	17.37	17.28	17.35	21,869,100
08 Sep 10	17.27667 -0.01	17.33	17.17	17.30	26,880,000
07 Sep 10	17.28667 -0.06	17.52	17.28	17.36	31,751,400
03 Sep 10	17.34667 +0.09	17.36	17.18	17.29	28,839,300
02 Sep 10	17.25333 +0.19	17.27	17.04	17.04	33,618,300
01 Sep 10	17.06667 +0.35	17.14	16.82	16.83	40,294,500
31 Aug 10	16.71333 -0.14	17.03	16.71	16.84	76,078,200
30 Aug 10	16.85000 -0.15	17.08	16.84	17.01	25,507,500
27 Aug 10	17.00000 +0.01	17.08	16.91	17.01	35,805,000
26 Aug 10	16.99000 -0.19	17.21	16.92	17.21	35,696,100
25 Aug 10	17.18333 +0.08	17.26	17.03	17.08	44,527,200
24 Aug 10	17.10000 +0.05	17.24	16.87	16.89	50,102,400
23 Aug 10	17.04667 +0.31	17.17	16.80	16.86	43,973,400
20 Aug 10	16.74000 +0.05	16.82	16.68	16.72	35,105,100
19 Aug 10	16.68667 -0.27	16.99	16.67	16.90	46,902,300
18 Aug 10	16.95333 -0.05	17.11	16.87	17.00	47,235,000
17 Aug 10	17.00667 +0.20	17.21	16.89	16.93	48,946,500
16 Aug 10	16.80333 +0.00	16.86	16.69	16.72	28,946,100
13 Aug 10	16.80000 -0.01	16.91	16.67	16.78	30,285,900
12 Aug 10	16.81000 -0.20	16.93	16.67	16.85	38,390,700
11 Aug 10	17.00667 -0.40	17.21	16.99	17.21	33,918,900
10 Aug 10	17.40667 +0.05	17.49	17.23	17.30	26,537,400
09 Aug 10	17.35333 +0.09	17.45	17.27	17.28	24,796,200
06 Aug 10	17.26333 +0.06	17.26	17.04	17.14	24,810,900
05 Aug 10	17.20667 +0.01	17.22	17.07	17.21	22,317,000
04 Aug 10	17.20000 +0.10	17.24	17.00	17.01	24,206,700
03 Aug 10	17.09667 -0.04	17.22	17.01	17.08	32,005,800
02 Aug 10	17.13667 +0.07	17.23	16.98	17.18	41,583,000
30 Jul 10	17.06333 +0.04	17.08	16.83	16.87	40,654,200
29 Jul 10	17.02000 -0.02	17.26	16.93	17.08	28,891,500
28 Jul 10	17.04333 +0.06	17.13	16.93	16.93	27,985,500
27 Jul 10	16.98667 -0.06	17.10	16.89	16.93	36,885,600
26 Jul 10	17.04333 -0.18	17.22	16.97	17.22	42,336,300
23 Jul 10	17.22333 +0.27	17.27	16.97	16.97	39,139,200
22 Jul 10	16.95333 +0.17	17.03	16.84	16.85	35,952,600
21 Jul 10	16.78333 -0.18	17.00	16.70	17.00	36,933,300
20 Jul 10	16.96000 +0.45	17.01	16.42	16.42	48,851,700
19 Jul 10	16.50667 -0.05	16.60	16.36	16.57	35,688,000
16 Jul 10	16.55667 -0.25	16.78	16.51	16.72	47,766,600
15 Jul 10	16.80333 +0.02	16.81	16.64	16.78	36,766,800
14 Jul 10	16.78333 -0.06	16.79	16.68	16.68	32,124,900
13 Jul 10	16.84667 +0.14	16.90	16.70	16.78	39,659,400
12 Jul 10	16.70667 +0.23	16.78	16.56	16.59	40,322,700
09 Jul 10	16.47667 +0.08	16.52	16.38	16.42	34,821,600
08 Jul 10	16.39333 +0.09	16.44	16.26	16.44	37,950,000
07 Jul 10	16.30667 +0.12	16.32	16.05	16.22	48,528,600
06 Jul 10	16.19000 +0.19	16.48	16.09	16.45	54,676,800
02 Jul 10	16.00000 -0.11	16.15	15.95	16.15	40,743,900
01 Jul 10	16.11333 +0.09	16.14	15.92	16.03	54,343,200
30 Jun 10	16.02333 -0.28	16.32	16.00	16.32	55,166,400
29 Jun 10	16.30000 -0.22	16.42	16.14	16.39	61,052,400
28 Jun 10	16.52333 +0.26	16.59	16.34	16.35	44,091,600
25 Jun 10	16.26667 -0.41	16.73	16.27	16.65	135,999,600
24 Jun 10	16.67667 -0.26	16.94	16.65	16.91	44,457,600
23 Jun 10	16.93667 +0.04	17.01	16.80	16.92	47,837,700
22 Jun 10	16.89333 -0.11	17.16	16.87	17.02	40,974,600
21 Jun 10	17.00667 -0.18	17.29	16.90	17.24	43,965,600
18 Jun 10	17.18333 +0.05	17.30	17.14	17.14	76,277,400
17 Jun 10	17.13667 +0.14	17.16	16.99	17.02	38,001,900
16 Jun 10	16.99333 -0.22	17.19	16.97	17.17	47,702,100
15 Jun 10	17.21333 +0.13	17.22	17.02	17.07	42,932,400
14 Jun 10	17.08000 +0.13	17.15	16.96	17.04	41,700,300
11 Jun 10	16.95333 -0.12	17.09	16.85	16.99	42,082,200
10 Jun 10	17.07333 +0.08	17.23	17.02	17.07	47,551,500
09 Jun 10	16.99667 +0.07	17.12	16.86	16.99	49,592,700
08 Jun 10	16.92667 +0.01	16.99	16.84	16.93	60,946,500
07 Jun 10	16.91333 +0.11	17.12	16.77	16.82	58,501,800
04 Jun 10	16.80000 -0.44	17.23	16.74	17.14	72,125,696
03 Jun 10	17.24000 +0.00	17.36	17.16	17.24	31,527,300
02 Jun 10	17.24000 +0.27	17.25	17.01	17.08	40,997,400
01 Jun 10	16.97333 +0.12	17.17	16.84	16.93	48,160,800
28 May 10	16.85333 -0.05	16.98	16.83	16.92	42,058,500
27 May 10	16.90000 +0.23	16.91	16.77	16.84	41,941,200
26 May 10	16.67333 -0.09	16.87	16.67	16.79	57,234,300
25 May 10	16.76000 -0.24	16.83	16.67	16.75	72,187,200
24 May 10	17.00000 -0.12	17.18	16.97	17.01	40,673,400
21 May 10	17.12333 +0.02	17.12	16.84	16.91	73,645,800
20 May 10	17.10000 -0.58	17.65	17.10	17.46	81,768,000
19 May 10	17.68000 -0.22	17.92	17.60	17.84	61,256,100
18 May 10	17.90167 +0.33	18.15	17.73	17.77	96,683,104
17 May 10	17.57667 +0.20	17.64	17.35	17.47	50,836,200
14 May 10	17.37333 -0.09	17.57	17.34	17.47	55,944,900
13 May 10	17.46667 -0.03	17.66	17.45	17.54	37,374,000
12 May 10	17.49333 +0.01	17.52	17.38	17.50	40,830,300
11 May 10	17.48667 -0.04	17.59	17.39	17.45	58,869,900
10 May 10	17.52667 +0.06	17.75	17.28	17.69	81,270,896
07 May 10	17.46667 -0.28	17.87	17.27	17.68	86,835,296
06 May 10	17.74333 -0.51	18.26	17.18	18.12	72,202,496
05 May 10	18.25667 +0.25	18.32	17.94	18.04	49,829,700
04 May 10	18.00667 +0.09	18.19	17.85	17.86	56,012,700
03 May 10	17.91333 +0.03	17.98	17.82	17.96	36,903,000
30 Apr 10	17.88000 -0.02	18.05	17.88	17.94	48,838,200
29 Apr 10	17.90000 +0.03	18.08	17.85	17.89	39,960,000
28 Apr 10	17.87000 -0.14	18.03	17.84	17.97	44,712,600
27 Apr 10	18.01333 +0.00	18.14	17.84	17.87	57,523,800
26 Apr 10	18.01333 -0.16	18.23	18.00	18.18	44,253,000
23 Apr 10	18.17667 +0.01	18.20	17.97	18.16	49,787,400
22 Apr 10	18.16333 +0.01	18.22	18.05	18.12	11,988,300
21 Apr 10	18.15667 -0.02	18.19	18.06	18.17	14,482,200
20 Apr 10	18.17333 +0.04	18.27	18.13	18.16	27,276,900
19 Apr 10	18.13000 +0.09	18.16	18.00	18.00	33,946,800
16 Apr 10	18.03667 -0.01	18.20	17.95	18.04	57,696,000
15 Apr 10	18.04333 -0.17	18.12	17.97	18.05	52,977,900
14 Apr 10	18.21333 -0.03	18.30	18.11	18.21	44,060,700
13 Apr 10	18.24000 -0.10	18.40	18.22	18.30	38,553,300
12 Apr 10	18.34000 -0.02	18.37	18.19	18.34	35,862,900
09 Apr 10	18.35667 -0.10	18.46	18.21	18.46	37,605,300
08 Apr 10	18.46000 +0.03	18.57	18.39	18.43	33,419,100
07 Apr 10	18.42667 -0.08	18.63	18.38	18.50	38,805,600
06 Apr 10	18.51000 +0.01	18.54	18.43	18.48	28,701,600
05 Apr 10	18.49667 +0.00	18.58	18.41	18.57	32,246,400
01 Apr 10	18.49667 -0.04	18.62	18.39	18.58	35,364,300
31 Mar 10	18.53333 -0.10	18.64	18.50	18.60	29,900,700
30 Mar 10	18.63667 +0.06	18.68	18.55	18.59	20,823,900
29 Mar 10	18.58000 +0.08	18.58	18.48	18.50	29,329,500
26 Mar 10	18.50333 -0.03	18.65	18.49	18.54	29,841,900
25 Mar 10	18.53667 +0.01	18.66	18.53	18.54	29,379,300
24 Mar 10	18.52667 -0.10	18.67	18.48	18.58	26,096,700
23 Mar 10	18.63000 +0.09	18.67	18.54	18.54	28,107,900
22 Mar 10	18.54000 +0.09	18.68	18.38	18.44	29,622,300
19 Mar 10	18.44667 -0.20	18.76	18.38	18.68	51,552,300
18 Mar 10	18.64667 +0.01	18.65	18.51	18.63	28,416,600
17 Mar 10	18.64000 -0.02	18.71	18.55	18.68	37,485,600
16 Mar 10	18.66333 +0.19	18.76	18.53	18.63	55,359,000
15 Mar 10	18.47333 +0.51	18.51	18.12	18.13	73,121,696
12 Mar 10	17.96667 -0.02	18.08	17.93	18.05	31,433,700
11 Mar 10	17.99000 +0.11	18.00	17.84	17.88	32,021,700
10 Mar 10	17.87667 -0.14	18.01	17.84	17.89	38,091,000
09 Mar 10	18.02000 -0.03	18.17	17.97	18.04	37,753,800
08 Mar 10	18.05000 +0.00	18.09	17.98	18.00	22,670,100
05 Mar 10	18.04667 +0.06	18.06	17.83	17.99	34,125,300
04 Mar 10	17.98667 +0.10	18.03	17.92	18.01	33,635,400
03 Mar 10	17.88667 +0.02	17.92	17.72	17.78	34,893,600
02 Mar 10	17.86333 -0.10	17.96	17.82	17.94	42,245,100
01 Mar 10	17.96667 -0.06	18.04	17.85	18.01	36,386,100
26 Feb 10	18.02333 -0.03	18.08	17.83	18.07	47,858,700
25 Feb 10	18.05000 +0.08	18.09	17.75	17.82	40,530,300
24 Feb 10	17.97333 +0.10	17.98	17.83	17.91	31,872,600
23 Feb 10	17.87333 -0.07	18.03	17.82	17.92	42,414,000
22 Feb 10	17.94333 +0.11	17.97	17.78	17.84	36,291,600
19 Feb 10	17.83000 +0.01	17.86	17.69	17.73	45,271,200
18 Feb 10	17.82333 -0.20	17.83	17.64	17.73	88,372,496
17 Feb 10	18.02000 +0.17	18.08	17.88	17.90	46,602,600
16 Feb 10	17.85333 +0.22	17.91	17.63	17.75	47,313,600
12 Feb 10	17.63333 -0.06	17.70	17.55	17.70	51,115,200
11 Feb 10	17.69333 -0.05	17.82	17.64	17.71	34,738,800
10 Feb 10	17.74667 +0.00	17.83	17.65	17.76	28,225,200
09 Feb 10	17.75000 +0.11	17.87	17.61	17.74	32,475,000
08 Feb 10	17.64333 -0.17	17.85	17.64	17.79	31,517,700
05 Feb 10	17.81667 +0.16	17.84	17.59	17.59	46,637,400
04 Feb 10	17.65667 -0.43	18.10	17.65	17.96	63,089,700
03 Feb 10	18.09000 +0.26	18.17	17.88	17.91	53,966,700
02 Feb 10	17.83000 +0.00	17.91	17.78	17.86	34,163,700
01 Feb 10	17.82667 +0.02	17.93	17.77	17.87	33,058,500
29 Jan 10	17.81000 +0.27	18.05	17.80	17.89	72,842,400
28 Jan 10	17.53667 -0.26	17.82	17.50	17.79	50,880,300
27 Jan 10	17.80000 -0.07	17.92	17.70	17.84	39,576,300
26 Jan 10	17.87000 +0.24	17.95	17.58	17.61	46,752,000
25 Jan 10	17.62667 -0.02	17.74	17.59	17.71	36,009,900
22 Jan 10	17.64667 +0.01	17.82	17.56	17.65	58,247,700
21 Jan 10	17.64000 -0.31	18.02	17.61	18.02	48,086,100
20 Jan 10	17.95333 -0.06	17.98	17.74	17.97	39,925,800
19 Jan 10	18.01000 +0.12	18.09	17.83	17.97	43,855,500
15 Jan 10	17.89333 -0.18	18.18	17.87	18.11	57,262,500
14 Jan 10	18.07000 -0.27	18.28	18.05	18.24	41,316,000
13 Jan 10	18.33667 +0.09	18.40	18.14	18.26	39,872,100
12 Jan 10	18.24333 +0.17	18.25	17.95	18.00	45,351,000
11 Jan 10	18.07000 +0.29	18.15	17.70	17.78	41,963,100
08 Jan 10	17.77667 -0.09	17.84	17.67	17.81	34,089,600
07 Jan 10	17.86667 +0.01	17.92	17.75	17.91	31,988,100
06 Jan 10	17.85667 -0.04	17.94	17.81	17.83	37,551,600
05 Jan 10	17.89667 -0.18	18.06	17.86	18.03	46,945,200
04 Jan 10	18.07667 +0.26	18.22	17.89	17.91	62,259,300
31 Dec 09	17.81667 -0.28	18.12	17.81	18.08	29,294,400
30 Dec 09	18.10000 +0.06	18.12	17.96	17.98	20,391,000
29 Dec 09	18.03667 +0.04	18.07	17.97	17.99	21,792,600
28 Dec 09	17.99333 +0.00	18.00	17.87	17.93	22,275,900