FUNDMANAGER.co.uk

Bristol-Myers Squibb Co

Date	Closing Price $	Daily High $	Daily Low $	Daily Open $	Volume
20 Oct 26	61.68000 +2.85	61.81	59.83	59.93	11,896,587
19 Oct 26	58.83000 -0.92	59.87	58.44	59.40	11,470,347
16 Oct 26	59.75000 -0.82	61.43	59.54	61.10	12,786,598
15 Oct 26	60.57000 +1.29	62.25	60.39	60.67	13,473,557
14 Oct 26	59.28000 +2.61	59.38	56.58	56.81	13,690,906
13 Oct 26	56.67000 -0.91	58.02	56.15	57.78	16,394,594
12 Oct 26	57.58000 -1.54	60.68	56.72	60.11	22,561,476
09 Oct 26	59.12000 -0.46	59.79	58.74	58.88	9,250,846
08 Oct 26	59.58000 -0.12	59.94	58.73	59.10	12,927,405
07 Oct 26	59.70000 +0.11	60.10	59.01	59.45	11,037,885
06 Oct 26	59.59000 +0.78	59.60	58.63	58.94	9,884,062
05 Oct 26	58.81000 -2.34	60.15	58.33	59.89	19,102,704
02 Oct 26	61.15000 -0.31	61.24	60.24	60.66	9,623,864
01 Oct 26	61.46000 -0.94	62.61	61.25	62.20	10,675,356
30 Sep 26	62.40000 -0.46	64.13	62.40	63.28	15,525,463
29 Sep 26	62.86000 -1.02	63.89	61.95	63.58	15,274,000
28 Sep 26	63.88000 +1.02	63.93	62.30	62.77	13,391,859
25 Sep 26	62.86000 +1.36	62.91	61.40	61.75	10,673,303
24 Sep 26	61.50000 +0.35	61.59	60.60	61.40	14,902,836
23 Sep 26	61.15000 -1.10	62.65	61.08	62.31	15,843,190
22 Sep 26	62.25000 -0.37	63.08	62.03	62.73	15,237,705
21 Sep 26	62.62000 -0.44	63.40	62.62	63.09	6,589,350
18 Sep 26	63.06000 +0.22	63.06	62.19	62.71	36,825,512
17 Sep 26	62.84000 -0.76	64.35	62.52	64.08	12,130,048
16 Sep 26	63.60000 -0.13	64.39	63.22	64.07	9,432,073
15 Sep 26	63.73000 -0.37	64.13	63.15	63.94	9,648,897
14 Sep 26	64.10000 +0.46	65.29	63.91	64.59	6,875,138
11 Sep 26	63.64000 -0.11	64.20	63.27	64.15	6,999,839
10 Sep 26	63.75000 -0.66	64.92	63.73	64.92	6,455,245
09 Sep 26	64.41000 -0.28	65.05	64.26	64.57	6,403,948
08 Sep 26	64.69000 -2.13	65.89	64.39	65.66	9,524,772
04 Sep 26	66.82000 -1.27	67.72	66.57	67.24	4,825,447
03 Sep 26	68.09000 +0.43	68.24	66.61	68.08	6,224,199
02 Sep 26	67.66000 +0.74	67.73	66.75	66.82	7,825,377
01 Sep 26	66.92000 +0.11	68.04	66.64	67.58	6,933,599
31 Aug 26	66.81000 +0.23	67.20	65.91	66.25	12,682,245
28 Aug 26	66.58000 -0.37	66.84	66.19	66.77	5,543,592
27 Aug 26	66.95000 -0.62	67.47	66.20	66.59	4,670,518
26 Aug 26	67.57000 -0.35	68.00	67.32	67.74	7,485,183
25 Aug 26	67.92000 +0.64	68.05	66.42	66.42	7,908,294
24 Aug 26	67.28000 +0.27	67.40	66.45	67.40	5,420,296
21 Aug 26	67.01000 +1.54	67.55	65.13	65.79	6,841,684
20 Aug 26	65.47000 -2.14	67.54	65.45	67.22	9,421,836
19 Aug 26	67.61000 +1.56	68.64	66.61	66.80	13,586,367
18 Aug 26	66.05000 +1.42	66.38	65.00	65.30	9,199,145
17 Aug 26	64.63000 +0.80	64.74	63.36	63.60	7,286,818
14 Aug 26	63.83000 -0.82	64.32	63.35	64.13	7,527,053
13 Aug 26	64.65000 +0.95	65.02	63.91	64.05	10,520,573
12 Aug 26	63.70000 +0.09	64.00	63.00	63.49	7,486,900
11 Aug 26	63.61000 -1.23	65.02	63.54	64.56	9,332,551
10 Aug 26	64.84000 +0.12	65.25	64.12	64.33	9,729,172
07 Aug 26	64.72000 +0.57	64.73	63.79	64.24	7,040,273
06 Aug 26	64.15000 +0.52	64.94	63.20	64.90	9,383,526
05 Aug 26	63.63000 -2.26	65.41	63.26	64.81	14,092,712
04 Aug 26	65.89000 +0.42	66.31	63.87	64.89	22,238,796
03 Aug 26	65.47000 +0.16	68.10	64.14	66.12	31,467,300
31 Jul 26	65.31000 +0.45	65.66	63.53	65.00	14,569,253
30 Jul 26	64.86000 +1.76	65.56	62.23	62.69	17,955,012
29 Jul 26	63.10000 -0.50	63.91	63.10	63.87	10,518,820
28 Jul 26	63.60000 +1.04	64.96	63.20	63.65	14,514,566
27 Jul 26	62.56000 +0.47	63.44	62.22	62.40	10,069,680
24 Jul 26	62.09000 +0.58	62.82	61.60	61.94	11,969,927
23 Jul 26	61.51000 +0.75	62.04	60.45	60.74	7,601,414
22 Jul 26	60.76000 -0.17	61.70	60.56	61.40	6,785,493
21 Jul 26	60.93000 +0.77	61.02	59.80	60.08	7,475,491
20 Jul 26	60.16000 -0.58	61.35	60.03	60.76	10,146,526
17 Jul 26	60.74000 +0.23	62.29	60.47	60.87	12,258,125
16 Jul 26	60.51000 +1.79	60.56	58.57	58.79	10,134,643
15 Jul 26	58.72000 +1.77	59.19	57.04	57.05	12,471,222
14 Jul 26	56.95000 -2.39	59.14	56.78	59.00	13,562,126
13 Jul 26	59.34000 +1.76	59.44	57.54	57.90	12,019,321
10 Jul 26	57.58000 -0.36	57.94	56.94	57.79	11,134,559
09 Jul 26	57.94000 +0.40	58.00	57.14	57.44	7,625,871
08 Jul 26	57.54000 -0.43	58.19	57.34	57.89	7,986,817
07 Jul 26	57.97000 +1.27	58.49	57.45	57.79	9,803,029
06 Jul 26	56.70000 -1.43	58.11	56.49	57.74	8,959,214
02 Jul 26	58.13000 +1.69	58.14	56.41	56.65	9,864,605
01 Jul 26	56.44000 -1.18	57.70	56.30	57.62	10,960,879
30 Jun 26	57.62000 -0.94	58.88	57.27	58.69	11,314,233
29 Jun 26	58.56000 +1.04	58.58	57.17	57.61	11,715,600
26 Jun 26	57.52000 +2.13	57.74	55.40	55.40	23,551,992
25 Jun 26	55.39000 +0.39	56.19	55.02	55.37	11,154,657
24 Jun 26	55.00000 -0.53	56.59	54.78	56.00	18,168,144
23 Jun 26	55.53000 +0.83	55.94	54.96	55.39	10,432,551
22 Jun 26	54.70000 +0.70	54.73	53.99	54.20	15,895,427
18 Jun 26	54.00000 -1.28	55.33	53.44	55.20	30,675,586
17 Jun 26	55.28000 -0.64	56.21	55.01	55.80	8,965,291
16 Jun 26	55.92000 -0.32	56.62	55.44	56.41	11,934,806
15 Jun 26	56.24000 -0.89	57.24	56.01	56.95	13,561,210
12 Jun 26	57.13000 +0.23	57.60	56.77	57.45	7,840,637
11 Jun 26	56.90000 +1.30	57.41	55.74	55.94	8,735,919
10 Jun 26	55.60000 -0.88	56.70	55.60	56.64	7,840,092
09 Jun 26	56.48000 +0.91	56.53	55.26	56.03	11,868,391
08 Jun 26	55.57000 -1.70	57.42	55.53	57.16	11,918,201
05 Jun 26	57.27000 +0.67	57.81	56.79	57.03	9,515,989
04 Jun 26	56.60000 +1.88	56.78	55.55	55.74	12,195,581
03 Jun 26	54.72000 +0.26	55.08	54.31	54.56	11,536,214
02 Jun 26	54.46000 -0.49	55.58	54.20	54.78	13,071,981
01 Jun 26	54.95000 -2.23	57.45	54.71	57.40	19,069,612
29 May 26	57.18000 +0.27	57.33	56.53	57.00	26,175,416
28 May 26	56.91000 -0.61	57.69	56.26	57.60	12,023,746
27 May 26	57.52000 -0.51	58.80	57.13	58.03	9,303,578
26 May 26	58.03000 -1.43	59.78	58.03	59.62	8,017,145
22 May 26	59.46000 -0.09	60.25	59.25	59.97	6,466,783
21 May 26	59.55000 +1.01	59.61	57.83	58.23	8,448,879
20 May 26	58.54000 +0.23	59.21	58.11	58.67	8,545,296
19 May 26	58.31000 +1.00	58.63	57.08	57.32	7,952,775
18 May 26	57.31000 +0.31	58.50	57.08	57.45	11,545,426
15 May 26	57.00000 +0.23	57.10	56.14	56.64	10,733,246
14 May 26	56.77000 +0.38	57.04	56.10	56.69	7,471,573
13 May 26	56.39000 -0.06	56.83	55.85	55.90	7,838,934
12 May 26	56.45000 +0.78	57.02	55.45	56.01	9,054,679
11 May 26	55.67000 -0.49	56.49	55.40	56.17	8,386,238
08 May 26	56.16000 -0.09	56.53	55.78	56.33	7,350,084
07 May 26	56.25000 -0.34	56.90	55.57	56.44	8,800,072
06 May 26	56.59000 -0.36	57.40	56.36	57.23	9,584,872
05 May 26	56.95000 -0.43	57.48	56.73	57.00	10,662,517
04 May 26	57.38000 -0.84	58.00	56.93	57.65	9,444,429
01 May 26	58.22000 -2.37	60.08	58.03	60.02	17,849,424
30 Apr 26	60.59000 +3.00	60.78	57.39	57.69	23,488,268
29 Apr 26	57.59000 -0.67	58.38	57.28	57.65	9,446,482
28 Apr 26	58.26000 +0.48	58.73	57.91	58.58	6,267,429
27 Apr 26	57.78000 -0.93	59.13	57.71	58.21	10,696,367
24 Apr 26	58.71000 -0.31	59.21	58.35	58.86	6,732,484
23 Apr 26	59.02000 +0.22	59.25	58.64	58.84	6,509,321
22 Apr 26	58.80000 -0.59	59.70	58.68	59.40	7,496,585
21 Apr 26	59.39000 +0.26	59.73	57.79	59.15	9,002,378
20 Apr 26	59.13000 -1.04	60.12	58.90	60.00	7,678,094
17 Apr 26	60.17000 +1.21	60.48	58.54	59.20	11,516,193
16 Apr 26	58.96000 +1.07	58.98	57.66	57.67	8,157,195
15 Apr 26	57.89000 -0.19	58.16	57.22	58.00	8,701,614
14 Apr 26	58.08000 +0.02	58.62	57.56	57.90	7,567,011
13 Apr 26	58.06000 -0.56	58.90	57.55	58.11	10,516,854
10 Apr 26	58.62000 -0.85	59.80	58.46	59.79	8,060,099
09 Apr 26	59.47000 +0.27	59.69	58.54	58.70	6,539,009
08 Apr 26	59.20000 +1.53	59.23	57.67	58.01	11,548,901
07 Apr 26	57.67000 -1.66	59.23	57.65	59.12	8,631,311
06 Apr 26	59.33000 -0.27	59.63	58.77	59.12	7,822,866
02 Apr 26	59.60000 -2.13	60.58	59.10	60.23	13,516,327
01 Apr 26	61.73000 +1.08	62.22	60.87	61.21	9,881,882
31 Mar 26	60.65000 +0.92	61.13	59.92	60.20	12,678,353
30 Mar 26	59.73000 +1.19	60.06	59.08	59.65	16,407,642
27 Mar 26	58.54000 -0.89	59.69	58.37	59.61	7,909,293
26 Mar 26	59.43000 +0.49	59.51	58.64	58.77	6,468,409
25 Mar 26	58.94000 +1.55	59.39	57.79	57.79	9,041,340
24 Mar 26	57.39000 +0.39	57.69	56.45	56.80	11,936,546
23 Mar 26	57.00000 -0.48	58.25	57.00	58.22	10,071,937
20 Mar 26	57.48000 -0.63	58.54	56.91	58.26	65,431,088
19 Mar 26	58.11000 -1.26	59.64	58.09	59.21	12,439,527
18 Mar 26	59.37000 -0.34	59.67	58.81	59.35	12,155,397
17 Mar 26	59.71000 +0.00	60.81	59.59	60.13	13,485,901
16 Mar 26	59.71000 +0.63	59.80	58.87	59.49	8,436,812
13 Mar 26	59.08000 +0.13	60.06	58.75	59.67	9,366,732
12 Mar 26	58.95000 -1.03	59.38	58.32	59.17	10,229,938
11 Mar 26	59.98000 -0.15	60.03	59.27	60.00	9,043,759
10 Mar 26	60.13000 -0.50	60.96	59.98	60.60	9,678,722
09 Mar 26	60.63000 +0.34	60.64	59.25	59.92	10,556,003
06 Mar 26	60.29000 -0.45	60.43	59.44	60.43	11,401,905
05 Mar 26	60.74000 -1.59	61.99	60.26	61.80	14,713,464
04 Mar 26	62.33000 +1.11	62.58	61.47	61.70	12,306,233
03 Mar 26	61.22000 -1.12	61.95	60.43	61.57	12,411,545
02 Mar 26	62.34000 -0.03	62.89	61.97	62.37	13,294,132
27 Feb 26	62.37000 +1.27	62.67	61.18	61.18	20,360,442
26 Feb 26	61.10000 -0.20	61.60	60.65	61.53	10,651,652
25 Feb 26	61.30000 -0.30	62.12	60.90	61.50	13,490,244
24 Feb 26	61.60000 +0.35	61.91	61.01	61.10	12,912,641
23 Feb 26	61.25000 +0.59	61.44	60.64	60.97	10,837,037
20 Feb 26	60.66000 +0.36	60.93	59.65	60.62	9,584,792
19 Feb 26	60.30000 +0.57	60.36	59.23	59.85	13,313,758
18 Feb 26	59.73000 -0.62	60.41	59.39	60.22	9,356,633
17 Feb 26	60.35000 -0.39	61.30	59.47	60.85	12,857,430
13 Feb 26	60.74000 +0.88	60.94	60.02	60.11	10,758,667
12 Feb 26	59.86000 -0.07	60.93	59.25	60.00	14,017,664
11 Feb 26	59.93000 -0.93	61.08	59.66	60.60	11,863,484
10 Feb 26	60.86000 +0.09	61.45	59.95	60.94	12,079,082
09 Feb 26	60.77000 -1.22	61.63	60.35	61.37	13,571,270
06 Feb 26	61.99000 +2.47	62.05	59.77	60.00	17,095,624
05 Feb 26	59.52000 +1.90	60.56	58.00	58.91	23,889,492
04 Feb 26	57.62000 +1.63	57.97	56.43	56.57	21,651,108
03 Feb 26	55.99000 +0.10	56.53	55.49	55.55	11,043,665
02 Feb 26	55.89000 +0.84	55.90	54.96	55.06	9,381,068
30 Jan 26	55.05000 +0.77	55.07	54.33	54.53	16,133,634
29 Jan 26	54.28000 -0.34	55.17	54.21	54.64	16,345,089
28 Jan 26	54.62000 -0.94	55.47	54.26	55.01	7,689,546
27 Jan 26	55.56000 +0.96	56.12	54.56	54.56	11,334,595
26 Jan 26	54.60000 -0.05	55.21	54.48	54.55	8,535,059
23 Jan 26	54.65000 -0.29	55.18	54.22	54.98	9,701,819
22 Jan 26	54.94000 +0.44	55.53	54.36	54.61	12,273,896
21 Jan 26	54.50000 +0.28	54.62	53.54	54.10	15,691,996
20 Jan 26	54.22000 -1.04	54.91	53.88	54.52	15,344,448
16 Jan 26	55.26000 -1.36	56.56	55.10	56.46	13,625,071
15 Jan 26	56.62000 -0.40	57.00	55.33	56.73	11,838,055
14 Jan 26	57.02000 +1.10	57.04	55.73	56.11	13,347,491
13 Jan 26	55.92000 +0.15	56.56	55.54	55.94	10,909,384
12 Jan 26	55.77000 -0.09	56.58	55.51	56.11	12,458,714
09 Jan 26	55.86000 -0.04	56.33	55.62	55.72	9,478,865
08 Jan 26	55.90000 -0.82	56.97	55.81	56.58	10,778,864
07 Jan 26	56.72000 +2.30	56.74	55.23	55.24	18,032,688
06 Jan 26	54.42000 +1.36	54.82	53.15	53.20	16,713,458
05 Jan 26	53.06000 -0.40	53.36	52.06	53.00	14,090,559
02 Jan 26	53.46000 -0.48	53.87	52.94	53.21	8,865,764
31 Dec 25	53.94000 -0.27	54.35	53.91	54.21	7,841,806
30 Dec 25	54.21000 +0.10	54.35	53.92	54.20	7,904,169
29 Dec 25	54.11000 -0.53	54.73	54.00	54.64	9,121,471
26 Dec 25	54.64000 -0.07	55.04	54.38	54.76	6,280,791
24 Dec 25	54.71000 +0.43	54.74	54.19	54.40	10,037,497
23 Dec 25	54.28000 -0.38	54.78	54.01	54.66	14,654,164
22 Dec 25	54.66000 +0.47	54.81	54.04	54.14	21,244,174
19 Dec 25	54.19000 +0.86	54.85	53.29	53.41	39,662,244
18 Dec 25	53.33000 -0.22	53.80	53.09	53.31	13,798,604
17 Dec 25	53.55000 -0.68	54.49	53.49	54.07	13,214,833
16 Dec 25	54.23000 -0.06	54.72	53.40	54.25	17,711,800
15 Dec 25	54.29000 +1.88	54.80	53.01	53.49	21,901,120
12 Dec 25	52.41000 +1.21	52.99	52.01	52.27	19,024,102
11 Dec 25	51.20000 -0.01	51.48	50.44	51.11	9,684,307
10 Dec 25	51.21000 +0.56	51.61	50.33	50.79	12,132,410
09 Dec 25	50.65000 -1.02	52.01	50.42	51.79	12,703,756
08 Dec 25	51.67000 -0.48	52.41	51.66	52.20	13,079,366
05 Dec 25	52.15000 +0.20	52.51	51.69	51.99	15,667,697
04 Dec 25	51.95000 +0.99	52.08	50.22	50.80	19,830,792
03 Dec 25	50.96000 +2.71	51.34	49.42	49.94	27,111,550
02 Dec 25	48.25000 -0.93	49.18	48.22	48.95	14,467,356
01 Dec 25	49.18000 -0.02	49.86	48.76	49.23	11,743,535
28 Nov 25	49.20000 -0.05	49.37	49.01	49.23	6,186,895
26 Nov 25	49.25000 +0.20	49.50	48.80	49.02	11,300,442
25 Nov 25	49.05000 +1.29	49.40	48.10	48.21	14,698,720
24 Nov 25	47.76000 +1.51	48.63	47.58	48.19	26,755,812
21 Nov 25	46.25000 +0.31	46.99	45.52	46.17	14,091,756
20 Nov 25	45.94000 +0.15	46.20	45.26	45.90	12,101,069
19 Nov 25	45.79000 -1.27	47.00	45.74	47.00	14,714,527
18 Nov 25	47.06000 +0.25	47.64	46.76	46.81	14,456,887
17 Nov 25	46.81000 +0.16	47.72	46.52	46.52	12,848,047
14 Nov 25	46.65000 -1.98	48.37	46.12	48.27	19,779,276
13 Nov 25	48.63000 -0.45	49.99	48.48	49.02	14,498,004
12 Nov 25	49.08000 +0.36	49.72	48.72	49.00	12,655,977
11 Nov 25	48.72000 +1.46	48.74	47.45	47.48	14,357,585
10 Nov 25	47.26000 +0.57	47.40	46.67	46.67	10,732,641
07 Nov 25	46.69000 +0.06	46.99	46.32	46.72	9,000,298
06 Nov 25	46.63000 +0.16	47.00	45.96	46.41	11,556,776
05 Nov 25	46.47000 +0.88	46.63	45.42	45.55	11,704,270
04 Nov 25	45.59000 -0.43	46.60	45.38	45.49	16,307,792
03 Nov 25	46.02000 -0.05	46.66	45.51	46.20	20,357,806
31 Oct 25	46.07000 +0.45	46.50	45.20	45.47	21,241,266
30 Oct 25	45.62000 +3.02	45.82	43.19	43.27	41,189,220
29 Oct 25	42.60000 -0.22	43.15	42.52	42.82	16,147,096
28 Oct 25	42.82000 -0.57	43.39	42.75	43.39	17,872,740
27 Oct 25	43.39000 -0.44	43.82	43.21	43.82	21,076,868
24 Oct 25	43.83000 +0.00	43.94	43.58	43.93	10,059,984
23 Oct 25	43.83000 -0.56	44.35	43.51	44.35	15,322,255
22 Oct 25	44.39000 -0.15	45.22	44.33	44.59	14,316,510
21 Oct 25	44.54000 +0.95	44.58	43.34	43.60	16,468,536
20 Oct 25	43.59000 -0.04	43.98	43.51	43.66	11,229,753
17 Oct 25	43.63000 +0.24	43.66	43.10	43.28	13,796,411
16 Oct 25	43.39000 -0.22	43.93	43.22	43.73	12,908,100
15 Oct 25	43.61000 -0.19	44.24	43.40	43.78	11,941,497
14 Oct 25	43.80000 +0.26	43.90	43.27	43.43	16,498,134
13 Oct 25	43.54000 -0.42	44.23	43.29	43.68	15,509,109
10 Oct 25	43.96000 -0.72	44.78	43.77	44.78	13,198,630
09 Oct 25	44.68000 +0.14	45.19	44.53	44.82	13,312,323
08 Oct 25	44.54000 -0.12	44.90	44.46	44.74	10,722,307
07 Oct 25	44.66000 -0.48	45.17	44.25	45.03	12,966,785
06 Oct 25	45.14000 -0.31	45.91	44.87	45.35	15,842,613
03 Oct 25	45.45000 -0.28	46.17	44.66	45.20	17,865,248
02 Oct 25	45.73000 -1.70	47.41	45.66	47.09	27,556,916
01 Oct 25	47.43000 +2.33	48.58	45.64	46.00	36,501,180
30 Sep 25	45.10000 +0.95	45.53	44.12	44.18	35,900,452
29 Sep 25	44.15000 +0.03	44.67	43.78	44.00	19,750,594
26 Sep 25	44.12000 +0.71	44.13	43.25	43.96	14,999,609
25 Sep 25	43.41000 -0.75	44.46	43.19	44.18	21,299,172
24 Sep 25	44.16000 -0.75	44.86	44.05	44.75	19,333,736
23 Sep 25	44.91000 -0.07	45.59	44.71	44.92	13,674,084
22 Sep 25	44.98000 -0.04	45.54	44.96	45.03	11,531,237
19 Sep 25	45.02000 -0.58	45.93	45.00	45.68	28,214,440
18 Sep 25	45.60000 -0.55	46.32	45.51	46.10	18,867,768
17 Sep 25	46.15000 -0.19	46.80	46.01	46.24	14,294,467
16 Sep 25	46.34000 -0.01	46.84	46.04	46.05	9,042,383
15 Sep 25	46.35000 +0.15	46.73	46.00	46.32	9,632,941
12 Sep 25	46.20000 -1.34	47.90	46.19	47.42	11,896,406
11 Sep 25	47.54000 +0.39	48.19	47.22	47.38	9,847,418
10 Sep 25	47.15000 -0.08	47.44	46.78	47.00	8,513,729
09 Sep 25	47.23000 +0.51	47.52	46.73	46.74	7,885,527
08 Sep 25	46.72000 -0.42	46.81	45.85	46.65	10,005,640
05 Sep 25	47.14000 +0.45	47.17	46.50	46.72	8,227,251
04 Sep 25	46.69000 -0.81	47.69	46.31	47.60	10,633,066
03 Sep 25	47.50000 +0.09	48.51	47.30	47.32	8,378,682
02 Sep 25	47.41000 +0.23	47.86	47.04	47.30	9,510,322
29 Aug 25	47.18000 +0.30	47.36	46.82	46.99	10,686,964
28 Aug 25	46.88000 -0.75	47.65	46.65	47.63	7,871,975
27 Aug 25	47.63000 +0.42	47.84	47.19	47.30	8,562,338
26 Aug 25	47.21000 +0.07	47.40	46.99	47.20	12,198,255
25 Aug 25	47.14000 -0.78	48.15	46.94	47.97	10,859,702
22 Aug 25	47.92000 -0.51	49.11	47.72	48.84	11,609,088
21 Aug 25	48.43000 +0.17	48.92	48.07	48.26	8,782,199
20 Aug 25	48.26000 -0.08	49.58	48.24	48.50	9,803,191
19 Aug 25	48.34000 +0.15	48.85	48.17	48.40	9,083,806
18 Aug 25	48.19000 -0.25	48.71	48.08	48.38	7,866,307
15 Aug 25	48.44000 +0.63	48.63	47.93	48.30	11,093,545
14 Aug 25	47.81000 -0.04	47.98	47.01	47.43	9,410,215
13 Aug 25	47.85000 +1.30	47.87	46.35	46.74	10,114,411
12 Aug 25	46.55000 +0.62	46.80	45.99	46.09	10,293,264
11 Aug 25	45.93000 -0.02	46.37	45.70	46.04	8,664,174
08 Aug 25	45.95000 +0.59	46.09	45.29	45.42	9,987,964
07 Aug 25	45.36000 +0.54	45.95	44.75	44.98	11,841,758
06 Aug 25	44.82000 -1.03	45.91	44.74	45.71	11,324,209
05 Aug 25	45.85000 +0.45	45.90	45.04	45.62	11,936,850
04 Aug 25	45.40000 +1.17	45.51	43.88	44.07	14,662,770
01 Aug 25	44.23000 +0.92	44.46	43.57	43.61	18,629,476
31 Jul 25	43.31000 -2.67	45.51	42.96	44.17	44,531,320
30 Jul 25	45.98000 -0.88	47.26	45.81	47.00	14,148,751
29 Jul 25	46.86000 -0.65	47.18	46.37	47.17	11,423,411
28 Jul 25	47.51000 -0.92	48.46	47.33	48.44	7,445,611
25 Jul 25	48.43000 -0.51	49.24	47.29	49.08	11,921,951
24 Jul 25	48.94000 -0.04	49.28	48.71	49.02	6,860,626
23 Jul 25	48.98000 +0.96	49.12	48.36	48.86	10,834,256
22 Jul 25	48.02000 +1.33	48.14	46.85	46.91	9,565,960
21 Jul 25	46.69000 -0.67	47.39	46.57	47.39	9,999,314
18 Jul 25	47.36000 -0.70	48.24	47.26	48.14	10,717,030
17 Jul 25	48.06000 +0.89	48.35	46.81	46.81	16,412,217
16 Jul 25	47.17000 +0.74	47.42	46.65	46.77	13,250,549
15 Jul 25	46.43000 -0.91	47.49	46.18	47.15	14,851,658
14 Jul 25	47.34000 +0.48	47.97	46.88	46.88	10,867,502
11 Jul 25	46.86000 -1.66	47.80	46.72	47.75	13,716,440
10 Jul 25	48.52000 +0.86	48.61	46.98	47.45	14,731,847
09 Jul 25	47.66000 +0.62	47.78	47.10	47.20	11,949,001
08 Jul 25	47.04000 +0.55	47.82	46.48	46.65	9,837,163
07 Jul 25	46.49000 -0.43	46.92	46.33	46.86	10,687,080
03 Jul 25	46.92000 -0.71	47.26	46.69	47.21	7,024,133
02 Jul 25	47.63000 +0.12	48.22	47.35	47.59	12,299,119
01 Jul 25	47.51000 +1.22	48.26	46.17	46.26	20,985,104
30 Jun 25	46.29000 -0.06	46.72	46.17	46.41	17,511,796
27 Jun 25	46.35000 -0.30	46.95	46.18	46.83	21,865,016
26 Jun 25	46.65000 -0.03	47.07	46.47	46.90	7,325,604
25 Jun 25	46.68000 -0.35	47.00	46.47	47.00	9,013,136
24 Jun 25	47.03000 +0.11	47.40	46.71	47.08	14,452,660
23 Jun 25	46.92000 +0.06	47.18	46.31	46.89	9,508,300
20 Jun 25	46.86000 +0.02	47.40	46.72	46.92	47,287,216
18 Jun 25	46.84000 -0.39	47.37	46.39	47.31	15,864,156
17 Jun 25	47.23000 -1.43	48.56	47.16	48.40	12,453,785
16 Jun 25	48.66000 -1.09	49.44	48.25	49.33	14,974,438
13 Jun 25	49.75000 -0.94	50.46	49.65	50.24	9,194,704
12 Jun 25	50.69000 +0.53	50.74	49.94	50.16	9,468,949
11 Jun 25	50.16000 +0.19	50.76	49.86	50.05	11,024,883
10 Jun 25	49.97000 +0.97	50.63	49.12	49.21	11,365,576
09 Jun 25	49.00000 +0.59	49.37	48.55	48.56	9,863,517
06 Jun 25	48.41000 +0.57	48.67	48.09	48.10	9,319,914
05 Jun 25	47.84000 -0.11	48.60	47.73	48.05	12,792,035
04 Jun 25	47.95000 -0.14	48.85	47.95	48.17	11,203,080
03 Jun 25	48.09000 -0.70	48.93	47.65	48.49	12,432,656
02 Jun 25	48.79000 +0.51	48.87	47.82	48.50	13,505,635
30 May 25	48.28000 +0.43	48.35	47.30	47.87	20,759,312
29 May 25	47.85000 +0.88	47.85	46.89	47.00	10,491,798
28 May 25	46.97000 +0.08	47.20	46.10	46.90	12,427,726
27 May 25	46.89000 +0.04	47.36	46.78	47.22	12,954,924
23 May 25	46.85000 -0.18	47.16	46.49	46.93	8,401,517
22 May 25	47.03000 +0.03	47.27	46.47	46.90	11,036,211
21 May 25	47.00000 -0.87	47.88	46.93	47.70	11,963,153
20 May 25	47.87000 +0.65	48.26	47.47	47.49	12,594,979
19 May 25	47.22000 +0.47	47.27	46.39	46.60	10,079,092
16 May 25	46.75000 +0.94	46.80	45.80	45.99	12,116,051
15 May 25	45.81000 +1.69	45.85	44.42	44.70	27,413,662
14 May 25	44.12000 -2.47	46.86	44.00	46.71	21,973,654
13 May 25	46.59000 -1.59	47.63	46.51	47.30	16,888,236
12 May 25	48.18000 +1.73	48.42	45.50	46.20	25,598,872
09 May 25	46.45000 -0.43	47.12	46.32	46.90	14,915,367
08 May 25	46.88000 -0.74	47.40	46.52	47.00	23,404,012
07 May 25	47.62000 +0.05	48.19	47.28	47.78	15,930,968
06 May 25	47.57000 -2.49	49.80	47.40	49.74	18,191,332
05 May 25	50.06000 -0.51	50.60	49.34	50.47	11,193,473
02 May 25	50.57000 +0.96	50.65	49.68	50.11	14,159,920
01 May 25	49.61000 -0.59	50.18	48.69	49.57	17,108,654
30 Apr 25	50.20000 +0.98	50.35	49.15	50.19	15,929,561
29 Apr 25	49.22000 +0.76	49.48	48.15	48.33	16,957,004
28 Apr 25	48.46000 +0.56	48.86	47.92	48.31	18,352,816
25 Apr 25	47.90000 -0.79	48.94	46.96	48.87	16,257,770
24 Apr 25	48.69000 +0.16	48.84	46.93	47.94	20,532,286
23 Apr 25	48.53000 -1.29	49.33	47.54	47.63	23,916,970
22 Apr 25	49.82000 +0.88	50.06	48.88	49.31	13,375,998
21 Apr 25	48.94000 -0.29	49.67	48.16	49.35	10,320,342
17 Apr 25	49.23000 -0.13	50.09	49.06	49.18	13,978,177
16 Apr 25	49.36000 -0.64	50.40	48.84	50.10	14,656,456
15 Apr 25	50.00000 -1.34	51.50	49.67	51.22	14,999,426
14 Apr 25	51.34000 +0.63	51.60	50.55	51.53	14,125,846
11 Apr 25	50.71000 +0.25	51.01	49.29	50.47	13,252,940
10 Apr 25	50.46000 -3.28	53.42	48.82	53.33	23,844,084
09 Apr 25	53.74000 +0.67	54.04	49.92	51.20	24,241,416
08 Apr 25	53.07000 -2.12	55.76	52.16	55.17	16,301,511
07 Apr 25	55.19000 -0.11	55.30	52.69	53.90	16,802,724
04 Apr 25	55.30000 -2.52	57.17	54.72	56.82	14,639,099
03 Apr 25	57.82000 -1.78	60.80	57.66	60.60	13,212,143
02 Apr 25	59.60000 +0.05	60.24	59.15	59.81	8,253,926
01 Apr 25	59.55000 -1.44	61.10	59.24	60.77	9,585,639
31 Mar 25	60.99000 +0.97	61.64	59.37	59.80	11,607,557
28 Mar 25	60.02000 +1.12	60.11	58.23	59.40	10,676,821
27 Mar 25	58.90000 -0.31	59.56	58.77	59.18	8,728,233
26 Mar 25	59.21000 +0.02	59.69	58.53	59.32	11,540,487
25 Mar 25	59.19000 -1.86	61.49	59.18	61.21	10,946,044
24 Mar 25	61.05000 -0.02	61.24	59.97	60.79	11,973,705
21 Mar 25	61.07000 +0.65	61.34	59.84	60.23	25,813,206
20 Mar 25	60.42000 +0.34	61.07	59.78	59.86	12,187,937
19 Mar 25	60.08000 +0.18	60.55	59.46	59.86	8,304,189
18 Mar 25	59.90000 -0.09	60.26	59.53	59.88	9,962,536
17 Mar 25	59.99000 +0.98	60.13	58.36	59.16	9,458,298
14 Mar 25	59.01000 -1.27	59.99	58.72	59.84	11,858,098
13 Mar 25	60.28000 +0.47	60.76	59.79	59.99	8,982,017
12 Mar 25	59.81000 -1.70	60.82	59.52	60.72	10,803,702
11 Mar 25	61.51000 -1.60	63.33	61.23	62.80	14,626,654
10 Mar 25	63.11000 +2.02	63.16	60.72	60.95	20,093,900
07 Mar 25	61.09000 +0.91	63.11	60.27	60.45	18,482,928
06 Mar 25	60.18000 +0.36	60.70	59.03	59.94	10,614,886
05 Mar 25	59.82000 +0.38	60.26	59.38	59.43	9,694,952
04 Mar 25	59.44000 -0.43	60.69	59.28	59.96	16,288,252
03 Mar 25	59.87000 +0.25	59.92	59.01	59.75	11,194,942
28 Feb 25	59.62000 +0.82	59.74	57.92	58.97	19,610,212
27 Feb 25	58.80000 +1.42	58.82	56.96	57.34	9,617,319
26 Feb 25	57.38000 -0.83	58.42	57.22	58.16	7,253,523
25 Feb 25	58.21000 +0.33	59.94	58.17	58.30	15,344,053
24 Feb 25	57.88000 +2.05	58.00	55.95	55.97	13,075,940
21 Feb 25	55.83000 +0.04	56.06	54.85	55.43	10,837,184
20 Feb 25	55.79000 +0.81	55.82	54.80	55.02	8,520,156
19 Feb 25	54.98000 +0.55	54.98	54.12	54.41	10,569,407
18 Feb 25	54.43000 +0.53	54.59	53.54	53.72	10,773,627
14 Feb 25	53.90000 -2.07	56.03	53.66	56.03	13,191,949
13 Feb 25	55.97000 -0.18	56.26	55.63	56.25	8,883,308
12 Feb 25	56.15000 +0.21	56.54	55.45	55.67	8,497,010
11 Feb 25	55.94000 +0.41	56.31	55.10	55.40	8,657,438
10 Feb 25	55.53000 -1.32	56.87	54.60	56.80	16,614,535
07 Feb 25	56.85000 -0.57	57.71	56.19	57.46	14,212,024
06 Feb 25	57.42000 -2.29	59.38	56.91	57.37	25,032,904
05 Feb 25	59.71000 +0.59	60.36	59.23	59.64	12,496,732
04 Feb 25	59.12000 -0.83	59.85	58.73	58.87	11,676,181
03 Feb 25	59.95000 +1.00	60.31	58.55	58.79	13,874,167
31 Jan 25	58.95000 -0.19	60.23	58.67	59.18	11,245,440
30 Jan 25	59.14000 +0.09	59.35	58.58	59.29	8,068,967
29 Jan 25	59.05000 +0.29	59.74	58.81	59.08	6,764,435
28 Jan 25	58.76000 -1.84	60.59	58.74	60.28	9,140,495
27 Jan 25	60.60000 +0.93	61.10	59.87	60.61	10,835,045
24 Jan 25	59.67000 +0.53	60.00	59.10	59.11	12,325,720
23 Jan 25	59.14000 +2.05	59.25	57.02	57.14	14,443,255
22 Jan 25	57.09000 +0.05	57.39	55.95	56.49	8,092,748
21 Jan 25	57.04000 +0.75	57.68	56.55	56.63	9,051,687
17 Jan 25	56.29000 -0.09	56.62	55.55	56.00	10,895,099
16 Jan 25	56.38000 +0.47	56.42	55.08	55.84	8,943,783
15 Jan 25	55.91000 +0.17	56.74	55.66	56.13	8,447,643
14 Jan 25	55.74000 +0.38	55.98	55.46	55.50	7,282,450
13 Jan 25	55.36000 -0.47	55.79	54.81	55.68	6,846,241
10 Jan 25	55.83000 -0.98	56.52	55.63	56.36	9,080,861
08 Jan 25	56.81000 -0.33	57.05	56.05	56.98	11,041,083
07 Jan 25	57.14000 +0.46	57.67	56.52	56.68	10,212,017
06 Jan 25	56.68000 +0.11	57.03	55.94	56.31	9,177,155
03 Jan 25	56.57000 -0.22	56.80	56.31	56.34	8,933,922
02 Jan 25	56.79000 +0.23	57.38	56.52	56.93	9,093,682
31 Dec 24	56.56000 +0.50	56.96	55.93	56.07	7,328,696
30 Dec 24	56.06000 -1.62	57.60	56.05	57.53	6,561,032
27 Dec 24	57.68000 -0.32	58.38	57.52	57.65	6,586,385
26 Dec 24	58.00000 +0.24	58.07	57.51	57.66	4,449,397
24 Dec 24	57.76000 +0.18	57.77	57.01	57.41	3,656,557
23 Dec 24	57.58000 +0.25	57.66	56.80	57.25	9,310,452
20 Dec 24	57.33000 +1.03	57.33	56.08	56.22	45,042,724
19 Dec 24	56.30000 -0.54	57.19	56.11	56.85	11,203,403
18 Dec 24	56.84000 -0.81	58.54	56.77	57.35	13,565,630
17 Dec 24	57.65000 +1.78	57.77	56.05	56.09	14,691,659
16 Dec 24	55.87000 +0.09	56.97	55.68	56.77	15,865,890
13 Dec 24	55.78000 -0.50	56.38	55.04	56.38	9,399,011
12 Dec 24	56.28000 -0.37	57.32	55.94	57.03	12,047,839
11 Dec 24	56.65000 -1.47	58.05	56.62	58.00	9,811,447
10 Dec 24	58.12000 -0.59	58.85	57.81	58.78	6,837,461
09 Dec 24	58.71000 -0.67	59.76	58.70	59.25	8,385,144
06 Dec 24	59.38000 +0.54	59.53	58.69	58.84	7,060,978
05 Dec 24	58.84000 +0.47	59.22	58.23	58.30	7,840,392
04 Dec 24	58.37000 -0.32	58.79	57.59	58.57	9,348,283
03 Dec 24	58.69000 -1.25	60.09	58.63	59.88	8,758,259
02 Dec 24	59.94000 +0.72	60.07	58.92	59.40	8,850,032
29 Nov 24	59.22000 -0.05	59.53	58.96	59.33	4,581,516
27 Nov 24	59.27000 +0.53	59.51	58.78	58.82	6,572,635
26 Nov 24	58.74000 -0.04	59.08	58.06	58.84	7,264,345
25 Nov 24	58.78000 -0.09	60.68	58.63	59.98	13,913,376
22 Nov 24	58.87000 +0.64	58.92	57.62	58.35	7,369,047
21 Nov 24	58.23000 +0.35	58.48	57.47	58.16	7,412,207
20 Nov 24	57.88000 -0.35	58.83	57.67	58.60	10,594,627
19 Nov 24	58.23000 +1.43	58.65	56.10	56.50	12,962,035
18 Nov 24	56.80000 +0.58	56.84	55.84	56.18	10,496,279
15 Nov 24	56.22000 -2.28	58.36	55.82	58.16	20,863,120
14 Nov 24	58.50000 +0.09	59.73	58.26	58.91	11,216,867
13 Nov 24	58.41000 -0.61	59.49	57.84	59.21	10,724,083
12 Nov 24	59.02000 -0.80	60.62	58.81	59.82	14,628,198
11 Nov 24	59.82000 +5.68	61.08	59.53	60.72	26,943,112
08 Nov 24	54.14000 -0.57	54.78	53.97	54.70	9,205,999
07 Nov 24	54.71000 -0.57	55.51	54.49	55.19	11,876,558
06 Nov 24	55.28000 -0.67	56.80	55.13	56.34	11,770,492
05 Nov 24	55.95000 +0.50	56.28	54.72	55.14	9,242,635
04 Nov 24	55.45000 +1.13	55.77	54.32	54.33	10,808,504
01 Nov 24	54.32000 -1.45	55.90	54.20	55.88	11,530,124
31 Oct 24	55.77000 +3.11	56.20	53.56	53.80	18,232,596
30 Oct 24	52.66000 +0.16	53.15	52.29	52.50	9,638,286
29 Oct 24	52.50000 -0.14	52.74	52.14	52.34	8,325,238
28 Oct 24	52.64000 +0.72	52.76	51.81	51.95	7,548,709
25 Oct 24	51.92000 -1.00	52.90	51.82	52.68	7,080,389
24 Oct 24	52.92000 -0.14	53.40	52.42	52.90	7,077,535
23 Oct 24	53.06000 +0.30	53.11	52.53	52.80	5,833,437
22 Oct 24	52.76000 +0.64	53.06	52.03	52.03	6,566,086
21 Oct 24	52.12000 -1.10	53.30	52.10	53.28	5,318,122
18 Oct 24	53.22000 +0.04	53.33	52.33	53.26	7,180,429
17 Oct 24	53.18000 -0.19	53.58	52.83	53.19	7,923,524
16 Oct 24	53.37000 +0.61	53.58	52.51	52.63	7,621,891
15 Oct 24	52.76000 +0.09	53.39	51.31	51.31	10,079,718
14 Oct 24	52.67000 +0.47	52.71	51.94	52.13	6,278,974
11 Oct 24	52.20000 -0.20	52.66	52.00	52.58	5,673,342
10 Oct 24	52.40000 -0.40	53.42	52.33	53.03	6,358,663
09 Oct 24	52.80000 +0.32	53.15	51.51	52.25	10,333,630
08 Oct 24	52.48000 -0.96	53.83	52.46	53.50	9,888,134
07 Oct 24	53.44000 -0.52	54.42	53.41	54.00	10,651,888
04 Oct 24	53.96000 -0.24	54.01	53.30	53.40	12,783,121
03 Oct 24	54.20000 +0.44	54.29	53.41	53.85	15,340,668
02 Oct 24	53.76000 +0.86	54.54	52.41	52.83	22,102,282
01 Oct 24	52.90000 +1.16	52.97	51.61	51.95	17,436,224
30 Sep 24	51.74000 +0.83	51.94	51.03	51.51	14,122,504
27 Sep 24	50.91000 +0.79	52.16	50.71	51.54	22,189,904
26 Sep 24	50.12000 +0.17	50.55	49.72	49.82	8,328,882
25 Sep 24	49.95000 -0.99	51.37	49.11	51.25	15,107,245
24 Sep 24	50.94000 +0.93	51.09	49.81	50.01	15,374,359
23 Sep 24	50.01000 +0.60	50.23	49.48	49.56	11,405,708
20 Sep 24	49.41000 +0.39	49.53	49.00	49.29	23,845,114
19 Sep 24	49.02000 -0.72	50.04	48.94	49.89	8,776,630
18 Sep 24	49.74000 +0.25	50.18	48.78	49.41	6,797,476
17 Sep 24	49.49000 -0.50	50.41	48.85	50.09	7,541,008
16 Sep 24	49.99000 +0.86	50.25	49.26	49.50	11,057,527
13 Sep 24	49.13000 +0.89	49.15	48.20	48.25	9,301,739
12 Sep 24	48.24000 -0.35	48.57	47.76	48.38	5,546,288
11 Sep 24	48.59000 -0.69	49.19	48.25	49.11	8,213,121
10 Sep 24	49.28000 +0.78	49.31	47.97	48.50	8,477,281
09 Sep 24	48.50000 -0.20	49.13	47.55	48.72	8,923,029
06 Sep 24	48.70000 -1.10	50.03	48.53	49.79	10,950,456
05 Sep 24	49.80000 -0.16	50.24	49.23	50.08	9,233,630
04 Sep 24	49.96000 -0.56	50.75	49.54	50.72	6,978,852
03 Sep 24	50.52000 +0.57	50.74	49.65	49.71	9,923,694
30 Aug 24	49.95000 +0.23	50.24	49.68	49.72	9,434,419
29 Aug 24	49.72000 +0.66	49.76	48.76	49.27	7,481,948
28 Aug 24	49.06000 +0.94	49.92	48.03	48.12	8,284,272
27 Aug 24	48.12000 -0.12	48.79	47.81	48.36	7,108,277
26 Aug 24	48.24000 +0.13	48.49	47.98	48.17	4,582,379
23 Aug 24	48.11000 +0.49	48.24	47.38	47.67	8,221,702
22 Aug 24	47.62000 -0.82	48.61	46.88	48.57	9,910,577
21 Aug 24	48.44000 -0.54	49.17	48.16	48.78	7,714,402
20 Aug 24	48.98000 -0.32	49.61	48.93	49.27	8,777,447
19 Aug 24	49.30000 -0.06	49.99	49.19	49.38	8,914,176
16 Aug 24	49.36000 +0.25	50.05	49.01	49.11	14,092,505
15 Aug 24	49.11000 +0.70	49.53	48.47	49.30	13,050,051
14 Aug 24	48.41000 -0.65	49.28	48.11	49.06	10,610,657
13 Aug 24	49.06000 +2.00	49.16	47.48	47.48	19,795,674
12 Aug 24	47.06000 +0.34	47.47	46.48	46.77	11,833,903
09 Aug 24	46.72000 -0.13	47.68	46.50	46.84	14,050,939
08 Aug 24	46.85000 +0.35	47.15	46.22	46.57	15,212,928
07 Aug 24	46.50000 -0.81	48.49	46.40	47.43	16,822,676
06 Aug 24	47.31000 -0.28	48.07	47.12	47.89	15,640,456
05 Aug 24	47.59000 -1.18	48.74	47.21	47.88	17,843,432
02 Aug 24	48.77000 +0.60	49.54	48.31	49.12	15,485,797
01 Aug 24	48.17000 +0.61	48.51	47.22	47.80	11,986,351
31 Jul 24	47.56000 -1.49	49.11	47.37	48.75	17,667,636
30 Jul 24	49.05000 +0.07	49.31	47.85	49.06	19,251,272
29 Jul 24	48.98000 -1.47	51.19	48.97	49.92	22,216,324
26 Jul 24	50.45000 +5.18	50.61	47.73	48.27	35,836,616
25 Jul 24	45.27000 +0.61	45.97	44.49	44.79	21,998,748
24 Jul 24	44.66000 +1.68	44.78	43.25	43.25	20,356,718
23 Jul 24	42.98000 +0.31	43.08	41.90	42.44	17,198,712
22 Jul 24	42.67000 +0.03	42.98	42.37	42.43	9,977,629
19 Jul 24	42.64000 +0.25	42.83	41.60	42.63	12,618,071
18 Jul 24	42.39000 -0.76	44.24	42.37	42.44	18,880,390
17 Jul 24	43.15000 +1.95	43.52	41.20	41.20	18,218,142
16 Jul 24	41.20000 +1.05	41.27	40.09	40.15	13,226,871
15 Jul 24	40.15000 -0.31	40.65	39.92	40.63	16,760,844
12 Jul 24	40.46000 -0.29	41.14	40.35	41.07	16,638,413
11 Jul 24	40.75000 -0.37	41.66	40.69	41.25	16,841,402
10 Jul 24	41.12000 +0.26	41.17	40.44	40.87	9,640,433
09 Jul 24	40.86000 +0.87	40.90	39.71	39.81	16,021,376
08 Jul 24	39.99000 +0.33	40.11	39.50	39.64	13,343,598
05 Jul 24	39.66000 -0.40	39.75	39.35	39.74	11,673,627
03 Jul 24	40.06000 -0.39	40.66	40.03	40.42	9,131,450
02 Jul 24	40.45000 -0.85	41.35	40.41	41.26	14,091,471
01 Jul 24	41.30000 -0.23	42.27	41.13	41.65	14,627,903
28 Jun 24	41.53000 +0.02	42.48	41.41	41.71	19,547,916
27 Jun 24	41.51000 -0.99	42.50	41.48	42.43	16,966,268
26 Jun 24	42.50000 +0.31	43.04	41.71	42.11	19,491,088
25 Jun 24	42.19000 -0.04	42.37	41.58	42.02	16,078,742
24 Jun 24	42.23000 +0.30	42.35	41.81	42.00	13,734,386
21 Jun 24	41.93000 +0.89	41.94	41.07	41.26	34,445,184
20 Jun 24	41.04000 +0.23	41.19	39.63	40.55	18,478,192
18 Jun 24	40.81000 -0.16	41.24	40.09	41.02	18,730,684
17 Jun 24	40.97000 -0.23	41.34	40.44	41.07	18,782,548
14 Jun 24	41.20000 -0.28	41.86	40.75	41.41	14,265,423
13 Jun 24	41.48000 -0.93	42.64	41.07	42.46	15,315,559
12 Jun 24	42.41000 -0.61	43.19	42.22	43.09	9,421,844
11 Jun 24	43.02000 +0.45	43.05	41.88	42.53	12,626,968
10 Jun 24	42.57000 +1.09	42.72	41.36	41.40	13,450,143
07 Jun 24	41.48000 +0.60	41.58	40.77	40.85	13,199,411
06 Jun 24	40.88000 -0.36	41.29	40.70	40.86	10,234,401
05 Jun 24	41.24000 -0.51	41.68	40.92	41.68	11,364,933
04 Jun 24	41.75000 -0.02	42.08	41.38	41.75	10,246,742
03 Jun 24	41.77000 +0.68	42.39	41.13	41.16	12,673,706
31 May 24	41.09000 +0.84	41.16	40.13	40.25	28,450,108
30 May 24	40.25000 +0.00	40.60	39.91	40.14	16,070,637
29 May 24	40.25000 -0.24	40.70	39.94	40.28	16,274,109
28 May 24	40.49000 -0.75	41.33	40.38	41.22	14,530,474
24 May 24	41.24000 -0.30	41.67	41.07	41.41	17,148,352
23 May 24	41.54000 -0.80	42.27	41.46	41.92	12,364,049
22 May 24	42.34000 +0.07	42.99	41.91	42.22	16,786,014
21 May 24	42.27000 -1.09	43.43	42.25	43.14	17,065,900
20 May 24	43.36000 -0.67	44.04	43.31	44.00	10,237,618
17 May 24	44.03000 -0.08	44.30	43.73	44.30	15,411,140
16 May 24	44.11000 -0.44	44.53	43.68	44.47	15,440,508
15 May 24	44.55000 -0.16	45.17	44.48	45.00	13,457,953
14 May 24	44.71000 -0.35	45.72	44.53	45.38	13,228,203
13 May 24	45.06000 +0.12	45.31	44.83	44.88	11,804,622
10 May 24	44.94000 +0.20	44.97	44.30	44.75	8,616,072
09 May 24	44.74000 +1.07	44.81	43.49	43.56	10,618,109
08 May 24	43.67000 -0.37	44.22	43.56	44.00	11,895,172
07 May 24	44.04000 +0.14	44.26	43.83	43.98	10,924,172
06 May 24	43.90000 -0.09	44.62	43.78	44.16	9,110,922
03 May 24	43.99000 +0.29	44.33	43.69	43.90	12,104,489
02 May 24	43.70000 -0.51	44.42	43.33	44.36	15,962,587
01 May 24	44.21000 +0.27	44.47	43.73	43.97	13,241,523
30 Apr 24	43.94000 -0.70	44.76	43.93	44.40	17,458,294
29 Apr 24	44.64000 -0.21	45.38	44.53	45.09	16,416,088
26 Apr 24	44.85000 +0.15	45.37	44.34	44.68	21,237,060
25 Apr 24	44.70000 -4.16	47.50	44.37	47.39	44,975,032
24 Apr 24	48.86000 -0.13	49.04	48.55	49.00	16,032,367
23 Apr 24	48.99000 -0.15	49.47	48.96	49.16	9,134,348
22 Apr 24	49.14000 +0.21	49.56	48.87	49.00	7,909,875
19 Apr 24	48.93000 +0.63	49.05	48.12	48.21	10,272,342
18 Apr 24	48.30000 +0.46	48.40	47.62	47.93	10,908,240
17 Apr 24	47.84000 -0.42	48.55	47.70	48.44	11,719,432
16 Apr 24	48.26000 -0.25	48.60	48.24	48.45	11,918,645
15 Apr 24	48.51000 +0.23	49.10	48.12	48.36	11,901,640
12 Apr 24	48.28000 -0.84	49.09	48.26	49.04	12,408,145
11 Apr 24	49.12000 -1.17	50.58	49.11	50.46	11,738,419
10 Apr 24	50.29000 -1.31	51.28	50.28	51.04	11,473,760
09 Apr 24	51.60000 +0.50	51.68	51.07	51.13	9,475,904
08 Apr 24	51.10000 -0.22	51.30	50.85	51.28	12,244,996
05 Apr 24	51.32000 -0.08	51.45	50.77	51.19	9,085,611
04 Apr 24	51.40000 -0.78	52.08	51.20	51.94	10,025,496
03 Apr 24	52.18000 -0.56	52.87	52.10	52.75	10,412,762
02 Apr 24	52.74000 -0.25	53.35	52.53	53.10	10,232,275
01 Apr 24	52.99000 -1.24	54.23	52.96	54.17	9,451,810
28 Mar 24	54.23000 +0.98	54.47	53.39	53.39	13,432,613
27 Mar 24	53.25000 +0.70	53.69	52.85	53.00	12,223,920
26 Mar 24	52.55000 +0.30	52.65	52.03	52.39	9,529,831
25 Mar 24	52.25000 +0.32	52.74	51.91	52.08	10,458,289
22 Mar 24	51.93000 +0.34	52.45	51.52	51.65	11,714,677
21 Mar 24	51.59000 -0.29	52.65	51.56	51.91	12,558,771
20 Mar 24	51.88000 +0.08	52.15	51.27	51.63	10,117,342
19 Mar 24	51.80000 +0.21	51.93	51.39	51.76	14,541,408
18 Mar 24	51.59000 -0.75	52.70	51.53	52.58	19,439,344
15 Mar 24	52.34000 -0.15	53.19	51.95	52.32	81,422,624
14 Mar 24	52.49000 -0.16	52.68	51.81	52.57	14,351,801
13 Mar 24	52.65000 -1.75	55.04	52.60	54.33	26,746,612
12 Mar 24	54.40000 +0.04	54.60	53.82	54.33	14,174,348
11 Mar 24	54.36000 +0.57	54.56	53.74	53.90	15,551,202
08 Mar 24	53.79000 +0.51	54.26	53.33	53.48	16,908,064
07 Mar 24	53.28000 -0.10	53.75	52.98	53.57	16,769,304
06 Mar 24	53.38000 +1.56	53.81	52.25	52.34	21,211,652
05 Mar 24	51.82000 +0.90	52.11	50.99	51.01	14,977,889
04 Mar 24	50.92000 +0.03	52.19	50.72	51.28	18,933,400
01 Mar 24	50.89000 +0.14	51.08	50.44	50.94	10,795,064
29 Feb 24	50.75000 -0.17	51.17	50.28	50.96	14,568,435
28 Feb 24	50.92000 +0.41	50.97	50.37	50.51	7,805,864
27 Feb 24	50.51000 -0.01	50.72	50.15	50.57	8,044,574
26 Feb 24	50.52000 -1.14	51.68	50.47	51.56	9,628,850
23 Feb 24	51.66000 +0.33	51.92	50.73	51.40	11,041,795
22 Feb 24	51.33000 +0.42	51.40	50.33	50.58	12,844,825
21 Feb 24	50.91000 +1.05	50.93	49.53	49.93	11,951,312
20 Feb 24	49.86000 +0.00	50.45	49.67	49.89	13,231,257
16 Feb 24	49.86000 +0.42	49.87	48.93	49.31	13,165,816
15 Feb 24	49.44000 +0.55	50.28	48.83	49.01	13,292,346
14 Feb 24	48.89000 +0.18	49.03	48.45	48.82	10,788,168
13 Feb 24	48.71000 -1.04	49.90	48.31	49.66	15,808,157
12 Feb 24	49.75000 -0.06	50.05	49.21	49.82	14,942,656
09 Feb 24	49.81000 +1.10	49.83	48.49	48.70	15,413,408
08 Feb 24	48.71000 +0.07	48.77	48.11	48.44	13,577,868
07 Feb 24	48.64000 -0.62	49.36	48.02	49.19	17,973,120
06 Feb 24	49.26000 +1.28	49.98	47.58	47.95	22,697,982
05 Feb 24	47.98000 -0.73	48.56	47.68	48.52	15,523,484
02 Feb 24	48.71000 +0.04	50.01	48.08	49.27	26,939,080
01 Feb 24	48.67000 -0.20	48.85	48.13	48.85	19,235,100
31 Jan 24	48.87000 -0.52	50.02	48.84	49.71	18,940,636
30 Jan 24	49.39000 -0.48	50.18	49.25	50.05	11,505,878
29 Jan 24	49.87000 +0.17	49.88	49.45	49.62	11,677,751
26 Jan 24	49.70000 +0.09	50.20	49.65	49.96	10,416,921
25 Jan 24	49.61000 -0.63	50.34	49.44	50.26	17,262,042
24 Jan 24	50.24000 +0.12	50.62	50.07	50.20	11,699,459
23 Jan 24	50.12000 +0.55	50.42	49.49	49.68	12,445,593
22 Jan 24	49.57000 -0.54	50.32	49.50	50.26	13,358,202
19 Jan 24	50.11000 +0.02	50.21	49.42	50.11	23,070,712
18 Jan 24	50.09000 +0.11	50.17	48.63	49.62	18,456,860
17 Jan 24	49.98000 -0.02	50.07	48.95	49.55	16,404,746
16 Jan 24	50.00000 -0.31	50.59	49.81	50.30	13,761,941
12 Jan 24	50.31000 +0.09	50.71	50.07	50.39	11,171,310
11 Jan 24	50.22000 -0.44	50.74	50.01	50.65	16,318,431
10 Jan 24	50.66000 -0.62	51.25	50.42	51.20	18,015,486
09 Jan 24	51.28000 -0.51	52.10	51.23	52.05	13,303,721
08 Jan 24	51.79000 -0.44	51.90	51.29	51.89	18,609,092
05 Jan 24	52.23000 +0.19	52.56	51.65	51.91	12,261,903
04 Jan 24	52.04000 -0.26	52.19	51.46	51.91	16,856,638
03 Jan 24	52.30000 -0.46	52.90	51.47	52.70	15,507,951
02 Jan 24	52.76000 +1.45	53.45	51.40	51.45	17,799,560
29 Dec 23	51.31000 +0.09	51.49	50.99	51.13	11,271,654
28 Dec 23	51.22000 +0.01	51.44	51.00	51.05	10,578,334
27 Dec 23	51.21000 -0.24	51.50	50.74	51.41	13,152,546
26 Dec 23	51.45000 -0.84	52.77	51.05	52.41	12,237,690
22 Dec 23	52.29000 +1.03	53.48	50.86	50.86	19,673,508
21 Dec 23	51.26000 +0.30	51.74	50.85	51.34	14,057,371
20 Dec 23	50.96000 -1.15	52.24	50.93	52.03	13,957,138
19 Dec 23	52.11000 +0.77	52.17	51.46	51.61	13,609,162
18 Dec 23	51.34000 +0.45	51.49	50.93	51.15	14,222,552
15 Dec 23	50.89000 -0.58	51.45	50.69	51.16	44,015,648
14 Dec 23	51.47000 -0.39	52.53	51.00	52.46	20,212,598
13 Dec 23	51.86000 +1.35	51.86	49.94	50.07	14,374,915
12 Dec 23	50.51000 -0.58	50.94	49.80	50.80	14,215,535
11 Dec 23	51.09000 +0.78	51.14	50.27	50.52	18,432,898
08 Dec 23	50.31000 +0.15	50.53	50.09	50.26	10,123,073
07 Dec 23	50.16000 +0.28	51.00	49.99	50.30	14,710,574
06 Dec 23	49.88000 -0.35	50.43	49.78	50.32	12,074,811
05 Dec 23	50.23000 +0.25	50.40	49.56	49.80	12,659,509
04 Dec 23	49.98000 -0.12	50.76	49.77	49.96	14,238,572
01 Dec 23	50.10000 +0.72	50.18	48.93	49.40	12,806,403
30 Nov 23	49.38000 +0.66	49.40	48.25	48.78	17,044,328
29 Nov 23	48.72000 -0.20	49.35	48.67	49.06	12,653,063
28 Nov 23	48.92000 -0.10	49.32	48.82	49.05	11,372,790
27 Nov 23	49.02000 -0.74	49.72	48.81	49.61	17,681,610
24 Nov 23	49.76000 +0.34	49.91	49.47	49.75	5,085,728
22 Nov 23	49.42000 +0.94	49.49	48.56	48.75	14,736,589
21 Nov 23	48.48000 -0.42	49.04	48.45	48.83	14,669,569
20 Nov 23	48.90000 -1.94	50.17	48.42	48.78	27,946,062
17 Nov 23	50.84000 +0.00	51.22	50.60	51.19	10,229,732
16 Nov 23	50.84000 -0.73	51.74	50.24	51.46	14,458,456
15 Nov 23	51.57000 +1.05	51.63	50.15	50.27	13,407,582
14 Nov 23	50.52000 +0.37	51.18	50.26	50.45	12,025,475
13 Nov 23	50.15000 -0.46	50.67	50.06	50.45	12,047,313
10 Nov 23	50.61000 +0.20	50.70	49.58	50.61	12,698,121
09 Nov 23	50.41000 -2.01	52.57	50.37	52.55	12,175,408
08 Nov 23	52.42000 +0.13	52.58	51.84	52.52	11,252,831
07 Nov 23	52.29000 -0.50	53.05	52.13	52.81	20,836,050
06 Nov 23	52.79000 -0.03	53.55	52.63	53.14	17,627,144
03 Nov 23	52.82000 +1.69	53.13	51.39	51.39	14,479,346
02 Nov 23	51.13000 -0.15	51.37	50.69	50.82	13,436,137
01 Nov 23	51.28000 -0.25	51.90	51.17	51.86	11,280,806
31 Oct 23	51.53000 +0.28	51.66	50.67	51.38	14,670,403
30 Oct 23	51.25000 +0.23	51.90	50.26	51.73	29,683,018
27 Oct 23	51.02000 -1.95	52.22	49.49	52.05	17,895,364
26 Oct 23	52.97000 -3.64	55.29	52.92	53.96	25,054,004
25 Oct 23	56.61000 +0.49	56.77	55.96	56.02	11,766,059
24 Oct 23	56.12000 +0.12	56.68	55.88	56.14	9,442,756
23 Oct 23	56.00000 -0.46	56.72	55.97	56.35	10,028,404
20 Oct 23	56.46000 -0.02	57.09	56.24	56.24	11,638,350
19 Oct 23	56.48000 -0.37	56.96	55.72	56.64	13,169,211
18 Oct 23	56.85000 -0.52	57.59	56.77	57.40	11,816,216
17 Oct 23	57.37000 +0.20	57.65	56.98	57.15	13,223,420
16 Oct 23	57.17000 +0.70	57.49	56.69	56.79	12,328,646
13 Oct 23	56.47000 +0.21	56.67	55.90	56.37	12,824,870
12 Oct 23	56.26000 -0.39	56.67	55.80	56.63	10,728,801
11 Oct 23	56.65000 +0.26	56.89	56.34	56.48	8,470,665
10 Oct 23	56.39000 -0.22	56.76	56.23	56.71	13,217,433
09 Oct 23	56.61000 -0.05	57.13	55.69	56.10	8,481,545
06 Oct 23	56.66000 +0.24	56.88	56.17	56.25	8,901,161
05 Oct 23	56.42000 -0.31	56.61	55.83	56.04	8,015,362
04 Oct 23	56.73000 -0.49	57.34	56.31	57.10	11,684,453
03 Oct 23	57.22000 -0.63	58.05	57.12	57.66	10,991,942
02 Oct 23	57.85000 -0.19	58.06	57.15	58.01	8,865,324
29 Sep 23	58.04000 -0.10	58.46	57.87	58.18	10,902,513
28 Sep 23	58.14000 +0.25	58.42	57.81	58.01	8,265,091
27 Sep 23	57.89000 -0.65	58.75	57.61	58.58	11,366,006
26 Sep 23	58.54000 -0.62	59.25	58.52	58.87	9,380,681
25 Sep 23	59.16000 +0.26	59.28	58.55	58.84	7,005,969
22 Sep 23	58.90000 -0.18	59.46	58.77	59.33	8,191,466
21 Sep 23	59.08000 +0.30	59.46	58.53	58.56	9,597,339
20 Sep 23	58.78000 +0.15	59.31	58.71	58.80	8,699,641
19 Sep 23	58.63000 +0.05	58.92	58.34	58.56	10,455,723
18 Sep 23	58.58000 -0.45	59.15	58.33	59.04	16,915,040
15 Sep 23	59.03000 -0.46	59.83	58.86	59.44	22,379,176
14 Sep 23	59.49000 -0.16	60.55	59.28	60.14	18,147,758
13 Sep 23	59.65000 -0.59	60.58	59.65	60.25	19,392,304
12 Sep 23	60.24000 -0.57	61.01	59.84	61.01	9,949,012
11 Sep 23	60.81000 -0.01	61.42	60.68	60.75	14,363,720
08 Sep 23	60.82000 +0.85	60.89	60.01	60.16	9,526,702
07 Sep 23	59.97000 +0.30	60.50	59.85	59.87	9,697,699
06 Sep 23	59.67000 -0.97	60.40	59.45	60.30	12,247,236
05 Sep 23	60.64000 -1.38	62.00	60.59	61.89	10,887,735
01 Sep 23	62.02000 +0.37	62.40	61.83	61.83	6,838,840
31 Aug 23	61.65000 -0.73	62.53	61.65	62.45	11,464,813
30 Aug 23	62.38000 -0.47	63.03	62.20	62.93	9,052,858
29 Aug 23	62.85000 +1.21	63.41	61.98	61.98	11,978,972
28 Aug 23	61.64000 -0.44	62.41	61.38	62.06	6,848,936
25 Aug 23	62.08000 +0.80	62.30	61.25	61.42	7,953,416
24 Aug 23	61.28000 -0.28	62.01	61.22	61.36	8,277,510
23 Aug 23	61.56000 -0.30	62.40	61.41	62.26	7,859,455
22 Aug 23	61.86000 -0.05	62.13	61.60	61.81	8,716,751
21 Aug 23	61.91000 -0.15	62.49	61.90	62.13	9,898,069
18 Aug 23	62.06000 -0.09	62.58	61.87	62.22	8,200,761
17 Aug 23	62.15000 +1.22	62.72	61.00	61.01	17,886,428
16 Aug 23	60.93000 -0.82	61.62	60.88	61.34	9,611,121
15 Aug 23	61.75000 +0.13	62.15	61.20	61.53	14,442,505
14 Aug 23	61.62000 +0.39	61.88	61.21	61.35	19,536,742
11 Aug 23	61.23000 -0.06	61.73	61.07	61.53	16,836,208
10 Aug 23	61.29000 +0.67	61.95	60.95	61.09	23,791,600
09 Aug 23	60.62000 +0.46	60.95	59.75	59.80	7,705,323
08 Aug 23	60.16000 -0.31	60.82	59.71	60.69	12,497,753
07 Aug 23	60.47000 -0.02	60.76	60.10	60.51	9,774,048
04 Aug 23	60.49000 -0.74	61.45	60.37	61.08	7,625,241
03 Aug 23	61.23000 -0.52	61.47	60.45	61.46	6,878,801
02 Aug 23	61.75000 +0.22	62.33	61.02	61.17	11,937,963
01 Aug 23	61.53000 -0.66	62.57	61.18	62.32	9,228,108
31 Jul 23	62.19000 +0.78	62.32	61.11	61.35	11,702,181
28 Jul 23	61.41000 +0.68	61.50	60.05	60.80	11,595,301
27 Jul 23	60.73000 -2.68	62.53	60.38	61.00	22,625,386
26 Jul 23	63.41000 -0.36	63.89	62.92	63.14	11,032,204
25 Jul 23	63.77000 -0.96	64.65	63.75	64.50	6,966,665
24 Jul 23	64.73000 +0.05	65.38	64.70	64.70	6,886,671
21 Jul 23	64.68000 +0.91	64.79	63.76	63.89	9,898,088
20 Jul 23	63.77000 +1.71	64.04	62.37	62.45	9,257,486
19 Jul 23	62.06000 +0.06	62.86	62.00	62.12	8,695,145
18 Jul 23	62.00000 +0.15	62.76	61.80	61.94	6,451,506
17 Jul 23	61.85000 -0.09	62.01	61.40	61.99	7,487,741
14 Jul 23	61.94000 -0.34	62.34	61.57	62.02	9,234,522
13 Jul 23	62.28000 +0.00	62.74	62.21	62.40	9,029,735
12 Jul 23	62.28000 -0.51	63.26	62.12	62.88	7,340,296
11 Jul 23	62.79000 +0.31	62.92	62.12	62.32	9,344,918
10 Jul 23	62.48000 -0.17	62.96	62.30	62.63	7,493,063
07 Jul 23	62.65000 -0.79	63.45	62.63	63.24	8,665,555
06 Jul 23	63.44000 -1.29	63.91	63.30	63.66	6,639,109
05 Jul 23	64.73000 +0.30	65.00	63.92	64.31	8,803,847
03 Jul 23	64.43000 +0.48	64.90	63.44	63.94	4,832,500
30 Jun 23	63.95000 -0.05	64.41	63.94	64.28	8,397,821
29 Jun 23	64.00000 -0.09	64.44	63.63	63.77	7,023,242
28 Jun 23	64.09000 -0.66	64.70	62.88	64.70	9,465,976
27 Jun 23	64.75000 -0.04	65.04	64.22	64.75	6,531,782
26 Jun 23	64.79000 -0.25	65.10	64.00	65.04	7,916,040
23 Jun 23	65.04000 -0.26	65.42	64.89	65.38	11,133,266
22 Jun 23	65.30000 -0.20	65.85	65.12	65.75	5,784,044
21 Jun 23	65.50000 -0.53	66.38	65.44	65.91	8,493,750
20 Jun 23	66.03000 -0.13	66.37	65.25	65.83	10,799,394
16 Jun 23	66.16000 +1.49	66.24	64.61	64.88	19,394,444
15 Jun 23	64.67000 +0.51	64.94	63.87	64.24	8,525,210
14 Jun 23	64.16000 -0.60	65.00	64.05	64.96	6,379,286
13 Jun 23	64.76000 +0.00	64.80	63.96	64.18	7,968,126
12 Jun 23	64.76000 -0.04	64.98	64.20	64.79	7,142,951
09 Jun 23	64.80000 -0.51	65.46	64.60	65.37	7,069,516
08 Jun 23	65.31000 +0.15	65.61	65.07	65.34	4,996,697
07 Jun 23	65.16000 -0.32	65.33	64.75	65.16	6,643,798
06 Jun 23	65.48000 -0.50	66.38	65.12	66.27	5,618,803
05 Jun 23	65.98000 +0.32	66.46	65.69	65.90	6,914,423
02 Jun 23	65.66000 +0.98	65.79	64.49	64.92	6,768,783
01 Jun 23	64.68000 +0.24	64.73	63.78	64.46	8,697,264
31 May 23	64.44000 +0.73	64.60	63.15	63.69	13,167,848
30 May 23	63.71000 -0.11	64.09	63.07	63.37	8,443,197
26 May 23	63.82000 -0.74	64.97	63.70	64.51	8,458,979
25 May 23	64.56000 -0.91	65.15	63.98	64.94	7,811,810
24 May 23	65.47000 -1.06	66.69	65.25	66.60	7,285,386
23 May 23	66.53000 +0.72	67.16	65.86	66.08	10,162,556
22 May 23	65.81000 -0.03	66.30	65.14	65.84	7,356,056
19 May 23	65.84000 +0.14	66.35	65.66	65.77	9,196,173
18 May 23	65.70000 -0.83	66.35	65.18	66.31	10,080,546
17 May 23	66.53000 -0.49	67.35	66.07	67.06	9,338,361
16 May 23	67.02000 -1.15	68.14	66.93	68.06	7,870,530
15 May 23	68.17000 +0.11	68.46	67.77	68.20	5,907,984
12 May 23	68.06000 -1.02	68.78	67.61	68.61	11,964,118
11 May 23	69.08000 +0.59	69.10	67.96	68.57	8,416,138
10 May 23	68.49000 +0.49	68.94	67.56	68.17	8,841,794
09 May 23	68.00000 -0.41	68.37	67.83	68.00	6,408,489
08 May 23	68.41000 +0.27	68.77	67.86	68.08	6,142,343
05 May 23	68.14000 +1.32	68.43	67.12	67.14	8,561,960
04 May 23	66.82000 +0.18	67.24	66.40	66.45	8,801,885
03 May 23	66.64000 -1.46	68.74	66.32	68.33	12,717,715
02 May 23	68.10000 -0.30	68.99	67.40	68.25	7,793,438
01 May 23	68.40000 +1.63	68.74	67.26	67.28	10,034,010
28 Apr 23	66.77000 -0.84	67.22	66.02	67.14	10,695,008
27 Apr 23	67.61000 -0.41	68.02	66.50	68.02	10,521,846
26 Apr 23	68.02000 -2.22	69.74	67.64	69.60	10,120,970
25 Apr 23	70.24000 -0.30	70.93	70.10	70.68	5,337,312
24 Apr 23	70.54000 +0.05	70.62	70.06	70.34	5,384,546
21 Apr 23	70.49000 +0.96	70.55	69.95	70.08	6,543,787
20 Apr 23	69.53000 -0.33	69.81	68.85	69.70	5,977,749
19 Apr 23	69.86000 -0.37	70.42	69.55	70.27	8,179,203
18 Apr 23	70.23000 -0.37	70.75	69.88	70.55	5,723,116
17 Apr 23	70.60000 +0.15	70.78	70.21	70.60	4,402,316
14 Apr 23	70.45000 -0.24	70.79	69.95	70.60	6,260,425
13 Apr 23	70.69000 +0.48	70.82	69.93	70.44	5,981,632
12 Apr 23	70.21000 +0.18	70.67	69.80	70.05	5,364,325
11 Apr 23	70.03000 -0.25	70.50	69.97	70.47	4,762,676
10 Apr 23	70.28000 -0.46	70.84	69.99	70.76	5,646,440
06 Apr 23	70.74000 +0.92	71.07	69.60	69.69	9,669,523
05 Apr 23	69.82000 +0.91	70.21	69.04	69.46	7,739,025
04 Apr 23	68.91000 -0.78	69.78	68.63	69.78	8,626,710
03 Apr 23	69.69000 +0.38	70.00	68.67	69.03	7,333,975
31 Mar 23	69.31000 +1.11	69.38	68.37	68.66	8,953,242
30 Mar 23	68.20000 +0.02	68.53	67.99	68.38	4,400,176
29 Mar 23	68.18000 -0.02	68.46	67.86	68.22	5,369,955
28 Mar 23	68.20000 +0.13	68.59	67.96	68.08	4,715,296
27 Mar 23	68.07000 +0.39	68.82	68.01	68.09	6,711,455
24 Mar 23	67.68000 +0.70	67.78	66.69	67.20	6,275,289
23 Mar 23	66.98000 -0.26	67.90	66.64	67.59	6,723,635
22 Mar 23	67.24000 -0.27	68.00	67.22	67.49	6,657,597
21 Mar 23	67.51000 +0.27	67.81	66.87	67.48	8,039,687
20 Mar 23	67.24000 +0.71	67.38	66.24	66.73	9,731,678
17 Mar 23	66.53000 -0.57	67.33	66.21	67.33	21,616,936
16 Mar 23	67.10000 -0.38	67.61	65.86	67.03	10,541,662
15 Mar 23	67.48000 +1.01	67.72	66.06	66.12	10,701,891
14 Mar 23	66.47000 +0.47	66.56	65.76	66.30	9,408,409
13 Mar 23	66.00000 +0.29	67.09	65.28	65.41	9,598,058
10 Mar 23	65.71000 -0.80	67.41	65.43	66.32	10,282,416
09 Mar 23	66.51000 -0.78	67.72	66.33	67.60	7,553,551
08 Mar 23	67.29000 -0.71	68.05	66.94	67.91	5,963,011
07 Mar 23	68.00000 -0.90	69.21	67.44	69.18	8,135,763
06 Mar 23	68.90000 -0.40	69.66	68.73	69.37	7,000,228
03 Mar 23	69.30000 +0.11	69.42	68.81	69.36	6,540,126
02 Mar 23	69.19000 -0.17	69.72	68.99	69.23	6,068,912
01 Mar 23	69.36000 +0.40	69.79	68.61	68.70	5,883,378
28 Feb 23	68.96000 -1.03	69.94	68.82	69.80	8,697,929
27 Feb 23	69.99000 -0.19	70.41	69.73	70.29	4,990,693
24 Feb 23	70.18000 -1.22	71.22	69.82	71.11	6,403,406
23 Feb 23	71.40000 +0.09	71.98	70.89	71.38	5,459,802
22 Feb 23	71.31000 +0.09	71.71	70.57	71.30	5,718,925
21 Feb 23	71.22000 +0.11	71.67	70.82	71.27	6,189,574
17 Feb 23	71.11000 +0.26	71.74	70.52	70.62	11,131,787
16 Feb 23	70.85000 -0.62	71.22	70.18	70.80	5,593,687
15 Feb 23	71.47000 -0.78	72.47	71.34	72.30	5,890,654
14 Feb 23	72.25000 -0.92	73.47	72.20	73.31	5,606,278
13 Feb 23	73.17000 +0.97	73.44	71.98	72.22	8,628,133
10 Feb 23	72.20000 +0.71	72.36	71.24	71.71	8,621,526
09 Feb 23	71.49000 -2.16	73.84	71.43	73.49	12,828,931
08 Feb 23	73.65000 -0.87	74.42	72.94	74.31	10,149,833
07 Feb 23	74.52000 -0.01	74.69	73.98	74.55	8,726,335
06 Feb 23	74.53000 +0.08	75.18	74.23	74.45	7,112,719
03 Feb 23	74.45000 +1.68	74.47	72.61	73.21	10,211,883
02 Feb 23	72.77000 +1.54	72.88	69.80	70.32	13,015,384
01 Feb 23	71.23000 -1.42	72.94	70.81	72.94	10,727,712
31 Jan 23	72.65000 +0.62	72.66	71.65	72.11	9,375,243
30 Jan 23	72.03000 -0.42	72.91	71.88	72.59	8,900,571
27 Jan 23	72.45000 -0.54	73.45	72.34	72.99	5,426,690
26 Jan 23	72.99000 -0.18	73.20	71.98	73.11	6,528,426
25 Jan 23	73.17000 +0.83	73.24	72.01	72.56	6,638,238
24 Jan 23	72.34000 -0.92	75.00	72.12	73.00	7,300,175
23 Jan 23	73.26000 -0.89	74.20	72.85	74.09	7,426,541
20 Jan 23	74.15000 +0.40	74.15	73.35	73.90	10,518,210
19 Jan 23	73.75000 +1.61	73.87	72.16	72.35	9,387,538
18 Jan 23	72.14000 -0.17	72.67	72.08	72.34	8,371,080
17 Jan 23	72.31000 -0.20	73.49	72.01	73.11	8,964,877
13 Jan 23	72.51000 +0.91	72.52	71.43	71.63	9,117,258
12 Jan 23	71.60000 -0.34	71.94	71.06	71.68	6,779,639
11 Jan 23	71.94000 +0.29	71.98	71.02	71.51	7,268,727
10 Jan 23	71.65000 +0.64	71.70	70.79	71.28	6,673,432
09 Jan 23	71.01000 -1.99	73.16	70.75	73.12	13,005,108
06 Jan 23	73.00000 +1.08	73.39	72.10	72.35	7,311,144
05 Jan 23	71.92000 -0.70	72.38	71.53	71.74	8,112,043
04 Jan 23	72.62000 +0.36	73.26	71.73	72.25	9,948,765
03 Jan 23	72.26000 +0.31	72.96	71.68	71.76	7,792,470
30 Dec 22	71.95000 -0.15	72.28	70.87	72.13	7,029,295
29 Dec 22	72.10000 +0.11	72.64	71.86	72.30	4,288,394
28 Dec 22	71.99000 -0.62	72.96	71.92	72.87	5,192,116
27 Dec 22	72.61000 -0.28	73.29	72.12	73.18	5,971,713
23 Dec 22	72.89000 -0.94	73.89	72.51	73.75	7,029,892
22 Dec 22	73.83000 +0.50	73.86	72.84	73.09	7,600,797
21 Dec 22	73.33000 +0.68	73.55	72.31	72.75	8,469,725
20 Dec 22	72.65000 -0.51	73.65	72.44	73.32	9,231,752
19 Dec 22	73.16000 -0.33	74.23	72.64	73.66	8,157,537
16 Dec 22	73.49000 -1.51	74.94	73.37	74.48	27,045,592
15 Dec 22	75.00000 -2.14	77.21	74.71	76.92	10,646,611
14 Dec 22	77.14000 -0.21	77.90	76.77	77.81	9,197,883
13 Dec 22	77.35000 -1.54	79.36	77.27	79.36	15,614,368
12 Dec 22	78.89000 +0.06	79.14	78.29	78.94	7,055,299
09 Dec 22	78.83000 -1.05	80.67	78.73	80.13	8,857,094
08 Dec 22	79.88000 -0.05	80.08	79.47	79.98	6,810,115
07 Dec 22	79.93000 +0.01	80.23	78.65	78.76	7,799,014
06 Dec 22	79.92000 -0.78	81.24	79.47	80.70	7,728,750
05 Dec 22	80.70000 -0.43	81.42	80.40	80.93	6,791,321
02 Dec 22	81.13000 +0.25	81.16	80.37	80.37	6,366,693
01 Dec 22	80.88000 +0.60	81.43	80.05	80.48	10,308,641
30 Nov 22	80.28000 +1.25	80.30	78.64	79.75	19,261,916
29 Nov 22	79.03000 -0.11	79.11	78.30	78.81	6,439,685
28 Nov 22	79.14000 -0.10	79.70	78.82	79.28	6,270,445
25 Nov 22	79.24000 +0.10	79.78	79.14	79.31	4,734,955
23 Nov 22	79.14000 +0.28	79.22	78.53	78.60	5,700,281
22 Nov 22	78.86000 -0.10	79.56	78.78	79.01	7,074,992
21 Nov 22	78.96000 +1.51	79.07	77.62	77.65	8,972,520
18 Nov 22	77.45000 +0.29	78.14	76.98	77.53	9,229,754
17 Nov 22	77.16000 +1.01	77.57	75.64	75.64	7,460,956
16 Nov 22	76.15000 -0.13	77.75	76.01	76.56	10,132,730
15 Nov 22	76.28000 -0.11	76.77	75.26	76.41	11,212,346
14 Nov 22	76.39000 +0.43	77.84	76.16	76.59	14,169,520
11 Nov 22	75.96000 -3.42	78.46	74.55	78.10	18,317,676
10 Nov 22	79.38000 -0.40	80.76	78.63	80.75	9,884,465
09 Nov 22	79.78000 -0.20	81.17	79.59	79.59	9,586,326
08 Nov 22	79.98000 +0.79	80.43	78.86	79.19	8,514,642
07 Nov 22	79.19000 +8.57	79.68	78.42	78.71	7,683,358
14 Oct 22	70.62000 -0.15	71.74	70.48	70.92	9,993,576
13 Oct 22	70.77000 +1.49	71.03	68.51	68.56	9,592,401
12 Oct 22	69.28000 -0.37	70.49	69.25	69.69	6,683,977
11 Oct 22	69.65000 +1.17	70.36	68.35	68.56	8,941,453
10 Oct 22	68.48000 -1.22	69.41	68.33	69.18	8,879,404
07 Oct 22	69.70000 -0.54	70.46	69.26	70.34	7,934,641
06 Oct 22	70.24000 -1.21	70.83	69.90	70.79	7,545,530
05 Oct 22	71.45000 +0.24	71.79	70.67	70.94	6,787,527
04 Oct 22	71.21000 +0.68	71.91	70.10	70.63	10,510,674
03 Oct 22	70.53000 -0.56	71.51	69.39	71.36	12,068,172
30 Sep 22	71.09000 -0.62	72.11	70.98	71.78	11,347,056
29 Sep 22	71.71000 -0.35	72.61	71.16	72.14	9,587,799
28 Sep 22	72.06000 +1.70	72.08	71.02	71.07	12,412,730
27 Sep 22	70.36000 +0.21	71.50	70.19	70.74	12,013,224
26 Sep 22	70.15000 -0.56	70.85	69.69	70.14	10,244,013
23 Sep 22	70.71000 -0.58	71.37	70.13	71.03	8,190,301
22 Sep 22	71.29000 +1.83	71.88	69.20	69.20	9,730,384
21 Sep 22	69.46000 -0.27	70.37	69.44	69.74	11,856,979
20 Sep 22	69.73000 -0.46	70.06	69.24	69.80	7,454,921
19 Sep 22	70.19000 -1.33	71.54	69.53	71.05	9,921,967
16 Sep 22	71.52000 -0.26	72.25	70.89	71.75	16,364,807
15 Sep 22	71.78000 +1.31	72.14	70.56	70.64	9,499,389
14 Sep 22	70.47000 -0.57	71.23	70.03	70.54	15,528,919
13 Sep 22	71.04000 -1.32	72.10	70.77	71.56	9,884,738
12 Sep 22	72.36000 +2.20	75.99	72.25	75.61	23,830,082
09 Sep 22	70.16000 +0.78	70.55	69.22	69.28	6,557,458
08 Sep 22	69.38000 +0.62	69.58	68.18	68.95	9,147,946
07 Sep 22	68.76000 +0.11	69.48	68.14	68.67	7,182,984
06 Sep 22	68.65000 +0.04	69.07	68.12	68.94	8,416,272
02 Sep 22	68.61000 -0.48	69.78	68.34	69.37	8,657,762
01 Sep 22	69.09000 +1.68	69.10	67.21	67.39	9,633,255
31 Aug 22	67.41000 +0.21	67.63	66.83	67.33	13,940,339
30 Aug 22	67.20000 +0.45	67.25	65.95	66.75	10,260,513
29 Aug 22	66.75000 -4.44	69.91	66.40	69.90	18,445,706
26 Aug 22	71.19000 -0.31	72.04	71.13	71.92	7,373,204
25 Aug 22	71.50000 -0.92	72.66	71.03	72.66	11,037,022
24 Aug 22	72.42000 -0.35	73.13	72.36	73.01	6,142,834
23 Aug 22	72.77000 -1.78	74.49	72.60	74.31	9,200,188
22 Aug 22	74.55000 -0.78	75.86	74.35	75.33	5,813,576
19 Aug 22	75.33000 +1.18	75.71	74.16	74.16	7,938,388
18 Aug 22	74.15000 -0.41	74.97	73.62	74.77	5,303,324
17 Aug 22	74.56000 +0.43	74.98	73.81	73.91	5,347,169
16 Aug 22	74.13000 -0.40	75.10	73.85	74.36	9,026,976
15 Aug 22	74.53000 -1.04	75.50	73.79	75.45	11,125,560
12 Aug 22	75.57000 +1.11	75.72	74.57	74.58	6,163,935
11 Aug 22	74.46000 -0.40	75.52	74.28	74.39	6,142,959
10 Aug 22	74.86000 -0.10	75.32	73.95	75.20	8,319,071
09 Aug 22	74.96000 +1.16	75.51	74.06	74.10	8,978,661
08 Aug 22	73.80000 +1.68	73.83	71.90	72.07	9,844,922
05 Aug 22	72.12000 +0.00	72.36	71.71	71.98	8,972,702
04 Aug 22	72.12000 -0.87	72.95	71.97	72.79	8,601,755
03 Aug 22	72.99000 -0.29	73.51	72.60	73.30	8,672,094
02 Aug 22	73.28000 -0.34	74.73	73.24	74.18	7,039,733
01 Aug 22	73.62000 -0.16	74.26	73.30	73.76	6,783,110
29 Jul 22	73.78000 -0.92	74.65	73.17	74.45	13,459,531
28 Jul 22	74.70000 -0.11	75.16	73.22	74.93	9,262,724
27 Jul 22	74.81000 +1.18	74.98	72.26	72.39	9,760,140
26 Jul 22	73.63000 +0.79	74.23	72.96	73.47	8,957,331
25 Jul 22	72.84000 -0.11	73.26	72.48	72.79	6,259,021
22 Jul 22	72.95000 -0.09	73.61	72.48	73.25	6,514,385
21 Jul 22	73.04000 +0.22	73.33	72.47	72.71	7,238,890
20 Jul 22	72.82000 -0.32	73.70	72.38	73.28	12,149,895
19 Jul 22	73.14000 -0.60	74.29	72.92	74.12	11,399,124
18 Jul 22	73.74000 -1.91	75.80	73.49	75.80	8,995,984
15 Jul 22	75.65000 +1.64	75.67	74.29	74.82	10,933,915
14 Jul 22	74.01000 -0.52	74.13	73.24	73.64	9,675,745
13 Jul 22	74.53000 -0.48	75.22	74.41	74.64	8,562,126
12 Jul 22	75.01000 -0.55	75.96	74.86	75.43	9,285,651
11 Jul 22	75.56000 +0.18	75.99	75.25	75.50	6,990,276
08 Jul 22	75.38000 +0.24	76.04	74.67	74.78	6,589,845
07 Jul 22	75.14000 -1.08	76.23	75.01	75.88	14,455,440
06 Jul 22	76.22000 +0.26	77.10	75.97	76.25	8,618,855
05 Jul 22	75.96000 -0.88	76.64	74.63	76.37	12,589,842
01 Jul 22	76.84000 -0.16	76.98	75.77	76.98	10,882,707
30 Jun 22	77.00000 -1.28	77.65	76.29	77.03	14,219,721
29 Jun 22	78.28000 -0.42	79.17	77.99	78.70	8,723,563
28 Jun 22	78.70000 -1.28	80.40	78.49	79.84	8,870,018
27 Jun 22	79.98000 +1.02	80.59	79.10	79.23	10,586,886
24 Jun 22	78.96000 +1.27	79.00	78.12	78.62	12,372,297
23 Jun 22	77.69000 +1.14	77.76	76.56	76.56	12,241,262
22 Jun 22	76.55000 +0.08	77.42	76.20	76.47	11,130,236
21 Jun 22	76.47000 +2.70	77.03	74.52	75.00	15,534,304
17 Jun 22	73.77000 +1.15	74.37	72.67	72.71	34,761,508
16 Jun 22	72.62000 -0.40	72.81	71.71	72.47	14,035,252
15 Jun 22	73.02000 +0.15	73.60	72.46	73.16	14,264,612
14 Jun 22	72.87000 -0.71	73.79	72.39	73.54	14,104,215
13 Jun 22	73.58000 -1.51	74.33	73.30	73.86	13,636,296
10 Jun 22	75.09000 -0.89	75.72	74.88	75.40	10,964,783
09 Jun 22	75.98000 -0.20	76.98	75.82	76.09	11,760,777
08 Jun 22	76.18000 -0.41	76.82	75.92	76.52	7,617,316
07 Jun 22	76.59000 +1.34	76.72	75.18	75.27	13,994,470
06 Jun 22	75.25000 +0.08	75.63	74.69	75.45	11,551,280
03 Jun 22	75.17000 +0.10	75.32	74.30	74.35	12,188,373
02 Jun 22	75.07000 +0.11	75.60	73.62	75.50	12,805,067
01 Jun 22	74.96000 -0.49	75.51	74.34	75.34	12,280,385
31 May 22	75.45000 -0.69	75.98	73.67	75.08	28,617,102
27 May 22	76.14000 -1.45	77.45	75.46	77.31	16,315,699
26 May 22	77.59000 +0.35	78.61	77.32	78.11	12,028,997
25 May 22	77.24000 +0.11	77.87	76.66	77.13	12,508,564
24 May 22	77.13000 +0.43	77.72	76.41	76.70	13,242,550
23 May 22	76.70000 +0.51	77.48	76.46	76.51	13,539,433
20 May 22	76.19000 +0.23	77.15	75.34	76.50	17,329,678
19 May 22	75.96000 -1.06	76.79	75.68	76.09	14,858,836
18 May 22	77.02000 -1.20	78.46	76.84	78.27	15,026,154
17 May 22	78.22000 +1.31	78.43	76.80	76.94	14,509,386
16 May 22	76.91000 +1.11	77.25	76.08	76.29	13,441,149
13 May 22	75.80000 -0.50	76.59	75.52	76.44	13,773,108
12 May 22	76.30000 +0.15	76.34	74.86	76.08	16,224,531
11 May 22	76.15000 -0.14	77.33	76.07	76.26	13,678,069
10 May 22	76.29000 +0.02	77.00	75.63	76.82	15,343,534
09 May 22	76.27000 -0.40	77.25	74.86	75.69	19,130,728
06 May 22	76.67000 +0.42	76.85	75.76	76.12	15,177,776
05 May 22	76.25000 -0.06	77.03	75.53	76.39	14,788,074
04 May 22	76.31000 +1.26	76.64	74.80	75.01	16,983,252
03 May 22	75.05000 -0.03	75.99	74.21	75.78	14,951,531
02 May 22	75.08000 -0.19	75.97	74.32	75.37	20,533,668
29 Apr 22	75.27000 -1.93	76.01	73.35	73.78	26,446,512
28 Apr 22	77.20000 +1.39	77.75	76.21	76.77	21,440,120
27 Apr 22	75.81000 +0.22	76.29	75.09	75.80	12,603,746
26 Apr 22	75.59000 -0.46	76.93	75.56	75.98	11,492,079
25 Apr 22	76.05000 +0.30	76.24	74.71	75.74	14,944,833
22 Apr 22	75.75000 -1.81	77.29	75.68	76.91	15,110,671
21 Apr 22	77.56000 +0.28	78.17	76.61	77.28	11,110,194
20 Apr 22	77.28000 +0.88	77.69	76.04	76.21	9,536,945
19 Apr 22	76.40000 -0.35	76.89	75.98	76.88	12,875,692
18 Apr 22	76.75000 -0.76	77.23	76.36	77.15	13,841,997
14 Apr 22	77.51000 +0.64	78.12	76.79	77.04	16,730,361
13 Apr 22	76.87000 +0.32	77.14	76.45	76.73	9,960,989
12 Apr 22	76.55000 +0.05	77.02	75.57	76.22	12,596,406
11 Apr 22	76.50000 -1.27	78.13	76.47	77.70	15,560,669
08 Apr 22	77.77000 +0.51	78.06	76.76	76.82	22,333,052
07 Apr 22	77.26000 +1.92	77.28	75.30	75.38	20,655,640
06 Apr 22	75.34000 +0.91	75.48	73.97	74.18	15,420,148
05 Apr 22	74.43000 +0.64	74.99	73.56	73.76	11,784,369
04 Apr 22	73.79000 -0.03	74.89	73.54	74.00	13,542,198
01 Apr 22	73.82000 +0.79	73.93	73.00	73.19	12,528,563
31 Mar 22	73.03000 -0.69	73.61	72.98	73.46	17,143,092
30 Mar 22	73.72000 +0.49	74.07	73.21	73.52	12,146,647
29 Mar 22	73.23000 +0.12	73.34	72.66	72.96	14,833,460
28 Mar 22	73.11000 -0.17	73.74	72.71	73.20	10,629,105
25 Mar 22	73.28000 +0.87	73.46	72.45	72.50	11,868,453
24 Mar 22	72.41000 +1.03	72.60	71.49	71.62	12,981,791
23 Mar 22	71.38000 +0.56	71.51	70.64	70.99	13,438,863
22 Mar 22	70.82000 -0.23	71.40	70.27	71.21	14,068,612
21 Mar 22	71.05000 +0.03	72.06	70.60	71.48	17,195,964
18 Mar 22	71.02000 +0.50	71.02	69.92	70.39	32,600,722
17 Mar 22	70.52000 +0.86	70.71	69.28	69.69	17,191,528
16 Mar 22	69.66000 -0.09	70.14	69.02	69.93	15,734,335
15 Mar 22	69.75000 +0.51	70.19	69.28	69.67	15,977,239
14 Mar 22	69.24000 +0.37	69.93	68.75	68.93	17,475,554
11 Mar 22	68.87000 +0.45	69.49	67.94	68.09	14,023,946
10 Mar 22	68.42000 +0.29	68.73	67.71	67.77	12,817,401
09 Mar 22	68.13000 +0.39	68.62	67.96	68.38	12,430,799
08 Mar 22	67.74000 -1.03	68.41	67.32	67.93	19,223,468
07 Mar 22	68.77000 -0.59	69.23	68.17	69.21	15,714,941
04 Mar 22	69.36000 +0.25	69.54	68.24	68.26	13,076,329
03 Mar 22	69.11000 +0.26	69.64	68.61	68.85	15,731,026
02 Mar 22	68.85000 +0.22	69.25	68.51	68.76	13,004,697
01 Mar 22	68.63000 -0.04	69.01	68.02	68.12	12,418,341
28 Feb 22	68.67000 -0.13	68.70	67.29	67.69	22,480,240
25 Feb 22	68.80000 +1.70	69.32	67.63	67.69	15,719,840
24 Feb 22	67.10000 -0.83	67.17	66.19	66.49	18,055,496
23 Feb 22	67.93000 +0.48	68.29	67.46	67.90	15,957,764
22 Feb 22	67.45000 -0.10	68.27	67.05	67.67	15,459,073
18 Feb 22	67.55000 +0.16	67.92	67.18	67.38	12,278,890
17 Feb 22	67.39000 -0.21	67.78	66.79	67.50	13,456,461
16 Feb 22	67.60000 -0.17	68.39	67.45	67.77	14,253,321
15 Feb 22	67.77000 +0.96	68.06	66.73	66.73	24,972,780
14 Feb 22	66.81000 -0.07	67.02	65.82	66.87	14,939,425
11 Feb 22	66.88000 +0.37	67.36	66.39	66.42	15,613,389
10 Feb 22	66.51000 -0.63	67.10	66.17	66.87	21,184,508
09 Feb 22	67.14000 +1.25	67.27	65.62	65.74	17,159,902
08 Feb 22	65.89000 -0.30	66.29	65.60	66.25	13,614,086
07 Feb 22	66.19000 +1.20	66.45	65.00	65.38	17,537,972
04 Feb 22	64.99000 +0.92	65.45	62.90	63.15	13,193,672
03 Feb 22	64.07000 -0.73	65.08	63.60	64.80	13,946,666
02 Feb 22	64.80000 -0.39	64.98	64.03	64.85	12,312,348
01 Feb 22	65.19000 +0.30	65.26	64.68	65.01	12,055,498
31 Jan 22	64.89000 -0.02	65.00	64.39	64.58	12,036,686
28 Jan 22	64.91000 +1.05	64.92	63.24	63.68	10,848,383
27 Jan 22	63.86000 +1.62	64.52	62.35	62.51	16,569,453
26 Jan 22	62.24000 -0.22	63.41	61.86	62.16	13,664,186
25 Jan 22	62.46000 -0.15	62.81	61.45	62.24	16,752,834
24 Jan 22	62.61000 -0.93	63.42	61.19	63.18	17,673,852
21 Jan 22	63.54000 -1.04	64.92	63.29	64.74	13,273,172
20 Jan 22	64.58000 -0.14	65.35	64.13	64.52	8,523,099
19 Jan 22	64.72000 -0.17	65.33	64.42	64.86	11,422,556
18 Jan 22	64.89000 -0.04	65.03	63.81	64.68	12,277,475
14 Jan 22	64.93000 +0.33	64.99	64.25	64.28	10,302,187
13 Jan 22	64.60000 -0.22	64.96	63.86	64.65	8,201,804
12 Jan 22	64.82000 -0.66	65.36	64.38	64.86	10,148,203
11 Jan 22	65.48000 +0.38	65.85	64.31	64.71	12,991,069
10 Jan 22	65.10000 +2.27	65.32	62.76	62.80	27,534,132
07 Jan 22	62.83000 +1.35	63.01	61.21	61.49	16,669,963
06 Jan 22	61.48000 -0.68	61.79	60.86	61.72	8,048,874
05 Jan 22	62.16000 +0.03	63.27	62.12	62.44	11,074,115
04 Jan 22	62.13000 +0.25	62.31	61.07	61.50	11,415,248
03 Jan 22	61.88000 -0.47	62.24	61.33	62.07	12,360,783
31 Dec 21	62.35000 -0.17	62.99	62.35	62.61	6,319,229
30 Dec 21	62.52000 +0.23	63.17	62.36	62.50	6,247,985
29 Dec 21	62.29000 -0.06	62.49	62.03	62.19	4,875,381
28 Dec 21	62.35000 +0.06	62.64	62.11	62.32	6,002,478
27 Dec 21	62.29000 +0.24	62.35	61.76	62.09	9,542,659
23 Dec 21	62.05000 -0.05	62.56	61.85	62.41	8,077,302
22 Dec 21	62.10000 +0.65	62.28	60.93	61.36	15,119,666
21 Dec 21	61.45000 -0.27	62.24	61.25	62.00	8,669,723
20 Dec 21	61.72000 +0.16	62.04	60.88	61.44	10,894,348
17 Dec 21	61.56000 -0.61	62.57	61.36	62.30	24,454,224
16 Dec 21	62.17000 +1.56	62.67	60.79	61.00	17,947,176
15 Dec 21	60.61000 +1.10	60.88	59.60	59.62	18,498,208
14 Dec 21	59.51000 +0.46	60.43	58.60	58.80	21,215,256
13 Dec 21	59.05000 +2.69	59.37	57.11	57.26	18,908,352
10 Dec 21	56.36000 -1.18	57.80	56.11	57.61	14,467,212
09 Dec 21	57.54000 -0.06	57.80	56.91	57.24	13,622,749
08 Dec 21	57.60000 +0.47	57.88	57.15	57.39	11,391,695
07 Dec 21	57.13000 +0.30	57.76	56.94	57.05	13,037,755
06 Dec 21	56.83000 +0.51	57.54	56.45	56.52	18,988,276
03 Dec 21	56.32000 +0.91	56.69	55.76	55.76	18,445,586
02 Dec 21	55.41000 +0.46	55.88	54.67	54.99	17,193,718
01 Dec 21	54.95000 +1.32	55.96	53.91	53.94	20,203,716
30 Nov 21	53.63000 -1.01	54.35	53.22	54.16	25,407,168
29 Nov 21	54.64000 -1.89	56.30	54.60	55.84	22,025,040
26 Nov 21	56.53000 -0.28	56.73	55.82	56.31	15,832,297
24 Nov 21	56.81000 -0.64	57.72	56.56	57.42	17,685,248
23 Nov 21	57.45000 +0.41	57.96	57.20	57.29	14,466,276
22 Nov 21	57.04000 -0.79	58.32	57.02	57.81	14,186,887
19 Nov 21	57.83000 -1.21	59.42	57.80	59.13	13,881,067
18 Nov 21	59.04000 -0.40	59.70	58.74	59.45	9,816,342
17 Nov 21	59.44000 +0.34	59.75	58.35	59.00	12,324,544
16 Nov 21	59.10000 -0.52	59.94	58.85	59.50	9,320,328
15 Nov 21	59.62000 +0.19	60.06	59.49	59.80	10,543,303
12 Nov 21	59.43000 +0.24	59.70	58.76	58.82	9,234,805
11 Nov 21	59.19000 -0.20	59.69	59.14	59.40	8,148,741
10 Nov 21	59.39000 -0.07	59.94	59.30	59.30	11,005,208
09 Nov 21	59.46000 +0.05	59.65	59.20	59.41	9,069,556
08 Nov 21	59.41000 -0.04	60.20	59.06	59.80	10,294,233
05 Nov 21	59.45000 +0.20	59.86	58.76	59.08	10,625,194
04 Nov 21	59.25000 -0.11	59.69	58.60	59.44	9,831,027
03 Nov 21	59.36000 +0.73	59.47	58.41	58.55	12,305,773
02 Nov 21	58.63000 -0.05	59.63	58.29	58.78	13,416,524
01 Nov 21	58.68000 +0.28	59.22	58.29	58.30	13,198,506
29 Oct 21	58.40000 +1.27	58.57	57.14	57.25	17,066,964
28 Oct 21	57.13000 +0.64	57.75	56.35	56.53	16,380,800
27 Oct 21	56.49000 -1.75	58.42	56.11	58.35	18,773,668
26 Oct 21	58.24000 +0.43	58.35	57.62	57.90	9,984,561
25 Oct 21	57.81000 +0.21	58.16	57.52	57.72	9,716,081
22 Oct 21	57.60000 -0.21	59.00	57.43	57.81	6,884,484
21 Oct 21	57.81000 -0.26	58.10	57.37	58.09	7,158,963
20 Oct 21	58.07000 +0.48	58.60	57.90	57.91	9,010,325
19 Oct 21	57.59000 +0.65	57.64	57.02	57.18	9,390,163
18 Oct 21	56.94000 -1.42	58.15	56.92	58.01	13,320,593
15 Oct 21	58.36000 +0.66	58.69	57.91	58.11	9,445,535
14 Oct 21	57.70000 +0.63	58.17	57.01	57.07	9,028,565
13 Oct 21	57.07000 +0.01	57.39	56.66	57.06	9,881,931
12 Oct 21	57.06000 -0.36	58.84	56.82	57.52	11,736,296
11 Oct 21	57.42000 +0.16	57.77	57.01	57.32	10,741,680
08 Oct 21	57.26000 -1.75	58.99	56.81	58.87	27,249,584
07 Oct 21	59.01000 -0.18	59.35	58.37	58.75	13,798,239
06 Oct 21	59.19000 +0.04	59.23	58.60	59.11	9,283,426
05 Oct 21	59.15000 +0.22	59.68	58.83	58.86	11,406,467
04 Oct 21	58.93000 -0.58	60.03	58.85	59.40	12,532,840
01 Oct 21	59.51000 +0.34	59.76	58.65	59.37	11,187,980
30 Sep 21	59.17000 -1.45	60.57	59.15	60.18	11,996,910
29 Sep 21	60.62000 +0.78	60.94	59.90	59.90	9,043,339
28 Sep 21	59.84000 +0.00	60.23	59.38	59.88	10,812,462
27 Sep 21	59.84000 -0.39	60.72	59.79	60.11	8,231,795
24 Sep 21	60.23000 -0.40	61.10	60.17	60.50	9,541,676
23 Sep 21	60.63000 +0.48	61.33	60.22	60.40	9,393,688
22 Sep 21	60.15000 -0.18	60.66	60.05	60.50	9,661,257
21 Sep 21	60.33000 -0.17	61.13	60.31	60.54	10,157,710
20 Sep 21	60.50000 -0.81	61.38	60.15	60.64	15,426,767
17 Sep 21	61.31000 +0.08	61.42	60.36	60.51	20,450,496
16 Sep 21	61.23000 -0.77	62.05	60.66	61.86	13,621,881
15 Sep 21	62.00000 -0.11	62.47	61.81	61.98	7,981,363
14 Sep 21	62.11000 -0.73	63.08	61.97	63.06	8,009,689
13 Sep 21	62.84000 -0.29	63.51	62.56	63.47	9,031,468
10 Sep 21	63.13000 -0.45	63.87	62.96	63.72	10,017,217
09 Sep 21	63.58000 -1.34	64.76	63.45	64.44	11,245,981
08 Sep 21	64.92000 -0.27	65.14	64.02	64.61	12,231,581
07 Sep 21	65.19000 -0.42	65.56	64.65	65.44	8,789,056
03 Sep 21	65.61000 -0.51	65.97	65.29	65.97	7,772,465
02 Sep 21	66.12000 +0.31	66.12	65.50	65.97	7,064,746
01 Sep 21	65.81000 -1.05	67.29	65.44	67.29	10,320,360
31 Aug 21	66.86000 -0.35	67.65	66.77	67.05	8,502,980
30 Aug 21	67.21000 +0.61	67.48	66.51	66.71	4,257,408
27 Aug 21	66.60000 -0.39	67.22	66.58	67.08	6,863,365
26 Aug 21	66.99000 -0.61	67.76	66.95	67.43	4,697,743
25 Aug 21	67.60000 -0.92	68.31	67.30	68.26	7,639,728
24 Aug 21	68.52000 -0.42	68.85	68.19	68.84	5,125,210
23 Aug 21	68.94000 -0.26	69.75	68.88	69.26	7,988,781
20 Aug 21	69.20000 +0.69	69.35	68.30	68.71	9,053,384
19 Aug 21	68.51000 +0.58	69.11	67.56	67.65	11,707,421
18 Aug 21	67.93000 -1.03	69.07	67.86	68.99	6,863,806
17 Aug 21	68.96000 +0.28	69.16	68.21	68.68	7,560,505
16 Aug 21	68.68000 +1.17	68.70	67.50	67.51	6,754,383
13 Aug 21	67.51000 +0.56	67.83	66.98	67.01	4,856,636
12 Aug 21	66.95000 +0.08	67.21	66.60	66.77	5,723,777
11 Aug 21	66.87000 -0.51	67.73	66.75	67.53	5,768,895
10 Aug 21	67.38000 +0.00	67.57	66.77	67.44	7,415,301
09 Aug 21	67.38000 -0.74	68.33	67.22	68.20	8,154,284
06 Aug 21	68.12000 -0.30	68.40	67.75	68.39	6,632,924
05 Aug 21	68.42000 -0.07	68.76	67.97	68.67	5,484,420
04 Aug 21	68.49000 -0.82	69.34	68.45	68.93	5,857,259
03 Aug 21	69.31000 +1.29	69.33	68.00	68.30	8,780,184
02 Aug 21	68.02000 +0.15	68.70	67.96	68.20	6,562,338
30 Jul 21	67.87000 -0.28	68.51	67.49	68.15	10,007,965
29 Jul 21	68.15000 -0.58	69.27	68.05	69.00	8,626,626
28 Jul 21	68.73000 +1.24	68.99	67.01	67.60	11,626,237
27 Jul 21	67.49000 -0.20	67.72	67.05	67.26	11,190,403
26 Jul 21	67.69000 -0.65	68.34	67.49	68.22	8,306,010
23 Jul 21	68.34000 +0.38	68.53	67.80	68.00	7,092,295
22 Jul 21	67.96000 +0.80	68.00	66.93	67.14	11,068,392
21 Jul 21	67.16000 +0.44	67.24	66.56	67.11	5,796,423
20 Jul 21	66.72000 +0.36	67.67	66.44	66.50	8,710,290
19 Jul 21	66.36000 -0.94	67.26	65.78	66.80	11,138,050
16 Jul 21	67.30000 -0.13	67.57	66.82	67.44	6,381,583
15 Jul 21	67.43000 -0.45	67.94	67.12	67.65	7,473,042
14 Jul 21	67.88000 +0.44	67.99	67.20	67.53	7,133,198
13 Jul 21	67.44000 -0.06	67.61	67.01	67.22	5,535,671
12 Jul 21	67.50000 +0.34	67.86	67.00	67.06	7,978,918
09 Jul 21	67.16000 +0.47	67.57	66.70	66.70	8,895,464
08 Jul 21	66.69000 -0.45	66.80	66.07	66.65	11,435,039
07 Jul 21	67.14000 +0.49	67.19	66.22	66.77	7,936,407
06 Jul 21	66.65000 -0.30	66.81	66.05	66.68	9,573,154
02 Jul 21	66.95000 +0.39	66.98	66.33	66.76	6,884,442
01 Jul 21	66.56000 -0.26	66.74	66.25	66.42	8,425,573
30 Jun 21	66.82000 +0.55	67.16	66.19	66.31	10,120,077
29 Jun 21	66.27000 -0.13	66.61	66.09	66.40	5,328,301
28 Jun 21	66.40000 -0.34	66.99	66.12	66.72	8,769,894
25 Jun 21	66.74000 +0.89	67.09	65.71	65.93	22,602,672
24 Jun 21	65.85000 +0.59	66.21	65.41	65.46	6,742,227
23 Jun 21	65.26000 -0.68	66.22	65.24	66.15	7,473,095
22 Jun 21	65.94000 -0.89	66.79	65.71	66.75	9,458,979
21 Jun 21	66.83000 +0.36	67.16	66.48	66.61	10,195,528
18 Jun 21	66.47000 -0.30	66.73	65.78	66.40	15,038,504
17 Jun 21	66.77000 -0.15	67.17	66.23	67.03	8,841,491
16 Jun 21	66.92000 -0.50	67.86	66.84	67.42	10,771,967
15 Jun 21	67.42000 +0.13	67.57	66.92	67.50	6,247,883
14 Jun 21	67.29000 -0.05	67.45	66.65	67.32	5,426,846
11 Jun 21	67.34000 -0.05	67.94	66.78	67.89	9,541,745
10 Jun 21	67.39000 +1.99	67.70	65.42	65.55	15,019,347
09 Jun 21	65.40000 +1.70	65.55	63.92	64.02	13,693,770
08 Jun 21	63.70000 -1.07	64.89	63.22	64.81	14,421,168
07 Jun 21	64.77000 -0.17	65.41	64.73	65.03	7,974,104
04 Jun 21	64.94000 +0.14	65.23	64.86	64.98	8,046,020
03 Jun 21	64.80000 +0.11	65.08	64.29	64.47	7,819,427
02 Jun 21	64.69000 -0.41	65.42	64.54	65.24	7,517,295
01 Jun 21	65.10000 -0.62	66.40	65.03	66.40	8,796,596
28 May 21	65.72000 +0.01	66.21	65.60	65.66	6,356,983
27 May 21	65.71000 -0.42	66.65	65.58	66.30	12,255,355
26 May 21	66.13000 -0.63	66.80	65.99	66.72	8,504,119
25 May 21	66.76000 -0.53	67.56	66.67	67.34	9,349,798
24 May 21	67.29000 +0.24	67.96	67.21	67.27	8,441,759
21 May 21	67.05000 +0.05	67.92	66.97	67.24	9,442,092
20 May 21	67.00000 +1.45	67.23	65.26	65.32	13,165,041
19 May 21	65.55000 -0.05	65.58	64.59	65.32	7,622,984
18 May 21	65.60000 +0.14	65.80	65.13	65.42	6,668,342
17 May 21	65.46000 +0.58	65.84	64.84	64.84	9,173,401
14 May 21	64.88000 -0.16	65.29	64.61	65.20	7,555,502
13 May 21	65.04000 +0.51	65.34	64.44	64.44	8,611,631
12 May 21	64.53000 +0.27	65.23	64.25	64.43	10,640,891
11 May 21	64.26000 -0.44	64.90	64.05	64.43	9,508,829
10 May 21	64.70000 +0.26	65.29	64.59	64.64	10,312,257
07 May 21	64.44000 -0.02	65.39	64.19	64.70	7,847,026
06 May 21	64.46000 -0.22	64.72	64.05	64.60	11,097,806
05 May 21	64.68000 +0.73	64.85	63.86	63.90	12,772,600
04 May 21	63.95000 +0.47	64.21	63.34	63.38	10,563,202
03 May 21	63.48000 +1.06	63.58	62.65	62.70	10,740,367
30 Apr 21	62.42000 -0.47	62.76	61.51	62.00	17,026,152
29 Apr 21	62.89000 -3.14	65.26	62.40	65.00	21,473,280
28 Apr 21	66.03000 +0.07	66.39	65.75	66.10	7,645,614
27 Apr 21	65.96000 +0.07	66.28	65.60	66.00	7,472,353
26 Apr 21	65.89000 -0.12	66.00	65.08	65.96	11,768,760
23 Apr 21	66.01000 -0.31	66.93	65.86	66.30	14,716,281
22 Apr 21	66.32000 +0.00	66.56	65.82	66.15	12,914,497
21 Apr 21	66.32000 +0.24	66.89	66.08	66.52	9,532,118
20 Apr 21	66.08000 +0.48	66.53	65.42	65.45	9,685,442
19 Apr 21	65.60000 +0.14	65.93	65.21	65.42	11,851,071
16 Apr 21	65.46000 +1.02	65.64	64.74	64.93	14,589,457
15 Apr 21	64.44000 +0.63	64.73	63.92	64.00	9,833,960
14 Apr 21	63.81000 +0.23	63.96	63.58	63.75	7,639,852
13 Apr 21	63.58000 +0.89	63.74	62.75	62.91	9,451,107
12 Apr 21	62.69000 +0.08	62.78	62.27	62.53	11,162,959
09 Apr 21	62.61000 +0.70	62.64	61.68	61.80	7,867,969
08 Apr 21	61.91000 -0.15	62.42	61.76	62.20	7,846,938
07 Apr 21	62.06000 +0.08	62.54	61.93	62.01	11,799,686
06 Apr 21	61.98000 -1.18	63.30	61.89	63.21	14,002,245
05 Apr 21	63.16000 +0.23	63.60	62.88	62.90	8,868,054
01 Apr 21	62.93000 -0.20	63.34	62.54	63.18	9,725,919
31 Mar 21	63.13000 -0.18	63.77	62.78	62.90	12,678,977
30 Mar 21	63.31000 -0.76	64.08	63.17	64.00	12,232,667
29 Mar 21	64.07000 +0.13	64.42	63.65	63.86	9,703,165
26 Mar 21	63.94000 +1.15	63.98	62.83	62.95	12,538,045
25 Mar 21	62.79000 +0.49	63.00	61.98	63.00	11,157,337
24 Mar 21	62.30000 -0.32	62.89	62.27	62.46	9,626,293
23 Mar 21	62.62000 -0.76	63.53	62.59	63.38	11,014,517
22 Mar 21	63.38000 +0.68	63.52	62.11	62.20	16,103,356
19 Mar 21	62.70000 +0.37	62.75	61.37	62.07	32,082,150
18 Mar 21	62.33000 +0.15	63.24	61.86	61.98	12,145,590
17 Mar 21	62.18000 +0.28	62.54	61.45	62.09	9,548,122
16 Mar 21	61.90000 +0.51	62.14	61.34	61.34	10,162,998
15 Mar 21	61.39000 +0.75	61.44	60.29	60.66	10,950,517
12 Mar 21	60.64000 +0.29	60.94	60.20	60.43	8,029,976
11 Mar 21	60.35000 -0.58	61.19	60.35	61.00	10,099,541
10 Mar 21	60.93000 +0.36	61.28	60.46	61.14	10,240,153
09 Mar 21	60.57000 +0.12	61.86	60.56	60.79	12,662,469
08 Mar 21	60.45000 +0.02	61.72	60.13	60.60	10,617,262
05 Mar 21	60.43000 +1.09	60.59	59.33	59.51	14,980,107
04 Mar 21	59.34000 -1.41	60.96	58.63	60.54	17,309,768
03 Mar 21	60.75000 -0.52	61.35	59.97	61.05	13,599,944
02 Mar 21	61.27000 -0.36	62.18	61.21	61.95	9,584,864
01 Mar 21	61.63000 +0.30	62.06	61.52	61.90	7,325,039
26 Feb 21	61.33000 -0.77	62.70	61.26	62.03	13,207,038
25 Feb 21	62.10000 -0.49	63.17	61.81	62.43	14,392,484
24 Feb 21	62.59000 +1.87	62.92	60.87	60.90	16,517,945
23 Feb 21	60.72000 -0.27	61.38	60.03	61.20	13,742,028
22 Feb 21	60.99000 +0.39	61.24	59.71	60.42	9,404,784
19 Feb 21	60.60000 -0.42	61.50	60.52	61.14	16,997,140
18 Feb 21	61.02000 +0.43	61.72	60.30	60.31	14,078,837
17 Feb 21	60.59000 +1.19	60.93	59.42	59.49	11,660,814
16 Feb 21	59.40000 -0.59	60.37	59.37	60.10	12,386,405
12 Feb 21	59.99000 +0.00	60.28	59.65	59.86	9,493,630
11 Feb 21	59.99000 -0.01	60.22	59.69	60.00	8,256,806
10 Feb 21	60.00000 +0.24	60.53	59.61	60.10	12,530,424
09 Feb 21	59.76000 -0.47	60.34	59.68	60.23	14,109,343
08 Feb 21	60.23000 -0.69	61.37	59.67	61.35	18,864,254
05 Feb 21	60.92000 -0.64	61.77	60.51	61.06	16,249,169
04 Feb 21	61.56000 -0.47	62.89	61.24	62.00	15,997,011
03 Feb 21	62.03000 -0.91	63.21	62.01	62.87	15,114,986
02 Feb 21	62.94000 +0.73	64.64	62.89	63.00	15,887,125
01 Feb 21	62.21000 +0.78	62.87	61.66	61.91	11,240,855
29 Jan 21	61.43000 -0.86	62.80	61.03	62.30	16,091,962
28 Jan 21	62.29000 +0.27	63.38	62.20	62.83	17,514,730
27 Jan 21	62.02000 -2.42	63.89	61.90	63.89	13,847,661
26 Jan 21	64.44000 -0.39	65.65	64.38	64.50	11,284,071
25 Jan 21	64.83000 +0.27	65.14	63.96	64.64	9,171,007
22 Jan 21	64.56000 +0.38	65.03	63.76	63.89	9,071,894
21 Jan 21	64.18000 -2.07	66.20	63.98	65.65	14,066,129
20 Jan 21	66.25000 -0.49	66.82	66.00	66.57	9,609,597
19 Jan 21	66.74000 +0.20	67.16	66.32	66.85	10,847,814
15 Jan 21	66.54000 +0.52	66.86	65.54	66.02	11,296,524
14 Jan 21	66.02000 +1.29	66.37	64.78	64.91	12,479,839
13 Jan 21	64.73000 -0.70	65.96	64.64	65.50	10,292,364
12 Jan 21	65.43000 +0.46	66.30	64.91	65.36	15,726,604
11 Jan 21	64.97000 +2.48	65.25	63.24	63.40	18,251,240
08 Jan 21	62.49000 +0.13	63.18	62.15	62.19	10,010,525
07 Jan 21	62.36000 +0.66	62.63	61.00	61.34	10,932,145
06 Jan 21	61.70000 +0.15	62.04	60.52	60.55	12,426,224
05 Jan 21	61.55000 +0.17	61.71	60.47	61.11	11,584,571
04 Jan 21	61.38000 -0.65	62.15	60.50	61.74	12,429,551
31 Dec 20	62.03000 +0.11	62.11	60.97	61.44	8,649,307
30 Dec 20	61.92000 +0.50	62.16	61.48	61.62	6,624,061
29 Dec 20	61.42000 +0.30	61.94	61.34	61.70	6,653,445
28 Dec 20	61.12000 -0.03	61.74	60.81	61.42	6,494,459
24 Dec 20	61.15000 +0.15	61.36	60.94	61.12	3,099,674
23 Dec 20	61.00000 -0.43	61.63	61.00	61.37	6,235,071
22 Dec 20	61.43000 -0.58	61.97	61.13	61.77	8,114,059
21 Dec 20	62.01000 -1.11	62.12	61.34	62.00	13,055,650
18 Dec 20	63.12000 +0.58	63.45	62.44	62.65	21,177,770
17 Dec 20	62.54000 +0.20	62.82	61.99	62.57	10,642,358
16 Dec 20	62.34000 -0.23	63.28	62.29	62.50	9,498,025
15 Dec 20	62.57000 +2.60	62.64	60.85	61.26	14,943,243
14 Dec 20	59.97000 -0.75	61.10	59.92	61.01	11,400,404
11 Dec 20	60.72000 +0.52	61.47	60.20	60.33	10,021,620
10 Dec 20	60.20000 -0.72	61.04	59.96	60.91	9,428,615
09 Dec 20	60.92000 -0.20	61.56	60.33	61.50	10,244,472
08 Dec 20	61.12000 -0.08	61.78	60.85	61.17	10,830,625
07 Dec 20	61.20000 -1.11	62.59	60.97	62.19	8,974,004
04 Dec 20	62.31000 +0.53	62.31	61.65	61.79	8,159,036
03 Dec 20	61.78000 -0.40	62.29	61.58	62.00	10,944,865
02 Dec 20	62.18000 -0.23	62.83	61.90	62.41	8,077,211
01 Dec 20	62.41000 +0.01	63.74	62.33	63.15	9,865,872
30 Nov 20	62.40000 -0.65	63.27	61.99	63.05	14,996,593
27 Nov 20	63.05000 +0.21	63.69	62.88	63.28	4,178,758
25 Nov 20	62.84000 -0.38	63.50	62.20	63.42	9,520,905
24 Nov 20	63.22000 +1.30	63.51	61.88	61.95	13,471,740
23 Nov 20	61.92000 +0.31	62.01	61.08	61.74	9,595,949
20 Nov 20	61.61000 -0.48	62.33	61.40	61.85	8,305,175
19 Nov 20	62.09000 +0.08	62.40	61.15	62.20	9,025,456
18 Nov 20	62.01000 -2.31	64.70	62.00	64.67	12,455,274
17 Nov 20	64.32000 -0.18	64.70	63.88	64.47	8,610,180
16 Nov 20	64.50000 +0.88	64.93	63.85	64.12	7,199,552
13 Nov 20	63.62000 +0.87	64.04	62.77	62.79	9,435,226
12 Nov 20	62.75000 -0.67	63.14	62.19	63.14	7,603,951
11 Nov 20	63.42000 -1.10	65.12	63.03	65.07	8,269,684
10 Nov 20	64.52000 +0.44	64.79	63.71	64.21	11,210,020
09 Nov 20	64.08000 +0.28	66.08	63.99	65.12	15,533,290
06 Nov 20	63.80000 +0.05	64.92	63.38	63.61	9,680,121
05 Nov 20	63.75000 -1.68	65.38	63.54	64.99	17,676,076
04 Nov 20	65.43000 +4.19	66.23	63.75	63.96	24,699,664
03 Nov 20	61.24000 +1.75	62.24	60.21	61.01	14,235,975
02 Nov 20	59.49000 +1.04	59.64	58.84	59.19	10,318,907
30 Oct 20	58.45000 +0.53	58.48	57.59	57.71	11,156,016
29 Oct 20	57.92000 +0.16	58.43	56.75	57.81	8,838,608
28 Oct 20	57.76000 -0.98	58.54	57.40	58.00	11,931,155
27 Oct 20	58.74000 -0.93	59.84	58.56	59.26	10,008,246
26 Oct 20	59.67000 -0.46	60.14	59.03	59.82	7,484,139
23 Oct 20	60.13000 -0.63	61.22	60.07	60.83	7,336,812
22 Oct 20	60.76000 +0.73	61.01	59.95	59.98	7,038,473
21 Oct 20	60.03000 -0.61	60.75	59.95	60.39	8,004,805
20 Oct 20	60.64000 -0.13	61.27	60.53	61.09	6,635,199
19 Oct 20	60.77000 -0.47	62.42	60.51	61.80	10,999,136
16 Oct 20	61.24000 +0.82	61.74	60.65	60.67	9,385,613
15 Oct 20	60.42000 -0.58	60.90	60.31	60.59	13,105,283
14 Oct 20	61.00000 -0.13	61.63	60.72	61.11	8,823,159
13 Oct 20	61.13000 -0.70	62.01	60.98	61.56	8,374,420
12 Oct 20	61.83000 +0.01	62.25	61.48	61.98	11,532,170
09 Oct 20	61.82000 +0.20	62.29	61.60	61.80	9,408,430
08 Oct 20	61.62000 +1.20	62.09	60.46	60.85	11,787,269
07 Oct 20	60.42000 +2.68	60.98	57.96	58.15	14,632,584
06 Oct 20	57.74000 -1.46	59.46	57.61	59.34	13,113,349
05 Oct 20	59.20000 +0.48	59.28	57.95	58.55	10,992,264
02 Oct 20	58.72000 -1.10	60.01	58.68	59.39	12,574,250
01 Oct 20	59.82000 -0.47	60.57	59.63	60.38	8,747,559
30 Sep 20	60.29000 +0.39	60.64	59.79	60.14	10,322,517
29 Sep 20	59.90000 +0.19	60.94	59.68	59.84	8,084,277
28 Sep 20	59.71000 +0.22	60.21	58.96	59.37	9,616,574
25 Sep 20	59.49000 +1.24	59.84	58.16	58.26	9,835,945
24 Sep 20	58.25000 -0.74	58.82	57.70	58.48	10,358,751
23 Sep 20	58.99000 +0.23	59.49	58.62	59.05	11,436,563
22 Sep 20	58.76000 +0.99	58.85	57.63	57.77	12,466,793
21 Sep 20	57.77000 -1.50	58.96	56.90	58.92	16,199,704
18 Sep 20	59.27000 -0.13	59.72	58.83	59.09	13,944,502
17 Sep 20	59.40000 -0.05	59.43	58.26	59.00	6,624,754
16 Sep 20	59.45000 -0.08	59.97	59.24	59.67	6,164,360
15 Sep 20	59.53000 -0.17	60.11	59.39	59.97	8,259,337
14 Sep 20	59.70000 +0.71	60.09	59.07	59.19	6,242,711
11 Sep 20	58.99000 +0.70	59.26	58.43	58.46	8,573,842
10 Sep 20	58.29000 -0.79	59.30	58.18	58.99	11,995,267
09 Sep 20	59.08000 +0.55	59.60	58.76	58.93	7,173,681
08 Sep 20	58.53000 -1.42	60.00	58.14	59.87	11,735,877
04 Sep 20	59.95000 -0.10	60.53	59.25	60.18	16,405,779
03 Sep 20	60.05000 -1.55	62.02	59.53	61.62	16,483,900
02 Sep 20	61.60000 +0.63	61.82	60.46	60.79	13,287,264
01 Sep 20	60.97000 -1.23	62.26	60.69	62.20	12,155,651
31 Aug 20	62.20000 -0.17	62.80	61.95	62.38	14,189,751
28 Aug 20	62.37000 -0.14	62.59	61.85	62.50	6,380,448
27 Aug 20	62.51000 +0.23	62.96	62.24	62.50	6,389,455
26 Aug 20	62.28000 -0.43	62.59	61.58	62.50	6,196,062
25 Aug 20	62.71000 +0.30	63.37	62.50	62.75	6,620,701
24 Aug 20	62.41000 +0.22	62.46	61.70	62.34	8,720,994
21 Aug 20	62.19000 -0.03	62.35	61.74	62.22	8,031,476
20 Aug 20	62.22000 -0.87	62.86	61.93	62.78	6,326,716
19 Aug 20	63.09000 +0.06	63.82	62.95	63.07	6,092,743
18 Aug 20	63.03000 -0.59	63.68	62.90	63.49	5,745,940
17 Aug 20	63.62000 +0.46	64.07	63.17	63.41	5,831,531
14 Aug 20	63.16000 -0.08	63.55	62.75	63.19	5,607,240
13 Aug 20	63.24000 -0.40	63.58	62.90	63.02	7,748,683
12 Aug 20	63.64000 +0.51	64.27	63.44	63.58	8,616,460
11 Aug 20	63.13000 +1.31	64.25	62.69	62.97	20,736,042
10 Aug 20	61.82000 +0.80	61.99	60.77	60.96	9,820,895
07 Aug 20	61.02000 -0.31	61.65	60.42	61.56	9,969,080
06 Aug 20	61.33000 +1.64	62.97	60.42	62.00	18,961,904
05 Aug 20	59.69000 +0.22	60.38	59.41	59.95	10,789,008
04 Aug 20	59.47000 +0.37	59.51	58.53	58.83	6,527,592
03 Aug 20	59.10000 +0.44	59.64	58.95	59.11	10,342,145
31 Jul 20	58.66000 -0.21	59.09	57.77	58.88	10,439,919
30 Jul 20	58.87000 -0.28	59.15	58.34	58.80	7,175,223
29 Jul 20	59.15000 -0.28	59.40	58.59	59.16	7,358,112
28 Jul 20	59.43000 +1.38	59.82	58.24	58.55	9,816,702
27 Jul 20	58.05000 +0.20	58.62	57.35	57.55	12,371,976
24 Jul 20	57.85000 -2.02	59.76	57.55	59.67	12,531,912
23 Jul 20	59.87000 +0.02	60.46	59.57	60.12	8,913,208
22 Jul 20	59.85000 +0.05	60.33	59.34	59.89	8,960,993
21 Jul 20	59.80000 +0.34	60.24	59.32	59.59	7,808,090
20 Jul 20	59.46000 -0.93	60.64	59.22	60.29	6,754,282
17 Jul 20	60.39000 +1.07	60.62	59.40	59.70	9,078,182
16 Jul 20	59.32000 +0.05	59.38	58.73	59.23	6,948,861
15 Jul 20	59.27000 +1.38	59.61	58.32	58.65	9,457,561
14 Jul 20	57.89000 +0.14	58.10	57.29	57.83	12,159,051
13 Jul 20	57.75000 +0.32	58.49	57.50	57.57	10,146,862
10 Jul 20	57.43000 -0.68	58.09	57.16	58.00	8,769,198
09 Jul 20	58.11000 -1.45	60.14	57.83	59.66	12,779,784
08 Jul 20	59.56000 -0.73	60.68	59.28	60.32	10,506,170
07 Jul 20	60.29000 +0.10	60.61	59.52	59.76	12,766,642
06 Jul 20	60.19000 +1.05	60.58	58.87	59.60	8,810,059
02 Jul 20	59.14000 -0.29	59.64	58.75	59.30	11,362,931
01 Jul 20	59.43000 +0.63	59.73	58.88	59.19	11,738,343
30 Jun 20	58.80000 +1.00	59.20	57.50	57.86	12,137,786
29 Jun 20	57.80000 +0.26	58.14	57.31	57.99	9,831,434
26 Jun 20	57.54000 -0.64	58.02	56.67	57.96	26,131,800
25 Jun 20	58.18000 +0.42	58.47	57.70	58.01	15,266,462
24 Jun 20	57.76000 -0.62	58.21	57.11	58.11	11,171,858
23 Jun 20	58.38000 +0.82	59.10	57.82	57.94	15,555,014
22 Jun 20	57.56000 +1.15	57.69	55.92	56.24	18,712,828
19 Jun 20	56.41000 +0.44	56.83	54.73	56.70	54,134,592
18 Jun 20	55.97000 -0.98	56.62	55.58	56.57	14,105,974
17 Jun 20	56.95000 -0.11	57.36	56.71	57.21	13,636,867
16 Jun 20	57.06000 +1.96	57.29	55.50	55.93	16,973,628
15 Jun 20	55.10000 -1.07	55.78	54.07	55.64	21,584,586
12 Jun 20	56.17000 -0.54	57.65	55.59	57.59	14,860,389
11 Jun 20	56.71000 -3.45	60.28	56.40	59.90	17,367,168
10 Jun 20	60.16000 -0.77	61.42	59.90	61.24	13,321,730
09 Jun 20	60.93000 -0.50	62.17	60.93	61.75	12,159,187
08 Jun 20	61.43000 +0.10	61.43	60.40	60.60	12,548,115
05 Jun 20	61.33000 +0.44	61.77	60.53	61.18	11,861,657
04 Jun 20	60.89000 +0.68	61.09	59.82	59.82	13,476,149
03 Jun 20	60.21000 -0.44	60.89	59.69	60.70	13,495,024
02 Jun 20	60.65000 +0.36	60.68	59.27	60.29	15,457,865
01 Jun 20	60.29000 +0.57	61.44	59.43	59.46	11,507,821
29 May 20	59.72000 -0.09	60.47	59.38	60.30	27,224,604
28 May 20	59.81000 -0.59	60.98	59.68	60.96	14,977,358
27 May 20	60.40000 +0.08	60.52	59.11	60.00	19,069,602
26 May 20	60.32000 -0.47	61.51	60.18	61.51	18,444,104
22 May 20	60.79000 -0.35	61.66	60.59	61.01	9,226,185
21 May 20	61.14000 -0.54	61.87	60.44	61.62	16,015,471
20 May 20	61.68000 -1.03	63.25	60.83	63.00	16,653,536
19 May 20	62.71000 -0.89	63.82	62.49	63.43	11,052,110
18 May 20	63.60000 -0.49	65.21	63.48	64.92	15,170,472
15 May 20	64.09000 +0.32	65.34	63.81	64.20	35,222,852
14 May 20	63.77000 +0.50	64.13	62.13	62.50	18,219,032
13 May 20	63.27000 -0.08	63.93	62.58	63.17	17,317,742
12 May 20	63.35000 +0.69	64.27	62.88	63.17	18,923,720
11 May 20	62.66000 +1.61	62.81	60.77	60.87	14,129,512
08 May 20	61.05000 +0.01	62.18	60.95	61.83	16,960,070
07 May 20	61.04000 -0.09	62.60	60.62	62.52	17,531,070
06 May 20	61.13000 -0.23	62.23	60.94	61.65	14,577,991
05 May 20	61.36000 +1.19	61.80	60.43	60.60	13,337,675
04 May 20	60.17000 -0.09	60.92	59.73	60.74	16,989,540
01 May 20	60.26000 -0.55	60.87	59.68	60.85	15,581,998
30 Apr 20	60.81000 -0.82	61.11	60.36	60.85	17,553,128
29 Apr 20	61.63000 -0.51	62.62	61.53	62.37	11,032,027
28 Apr 20	62.14000 -0.42	63.18	61.77	62.93	10,858,044
27 Apr 20	62.56000 +0.31	63.02	62.41	62.64	13,994,423
24 Apr 20	62.25000 +1.30	62.55	61.26	61.67	10,460,276
23 Apr 20	60.95000 +0.02	61.99	60.84	61.32	11,897,016
22 Apr 20	60.93000 +0.34	61.91	60.88	61.26	12,080,970
21 Apr 20	60.59000 -1.09	61.32	60.26	60.86	22,199,038
20 Apr 20	61.68000 +1.08	62.84	60.60	60.75	17,444,588
17 Apr 20	60.60000 +1.04	60.77	59.88	60.38	16,697,818
16 Apr 20	59.56000 +0.10	60.35	59.50	59.80	12,972,180
15 Apr 20	59.46000 -0.58	59.89	58.90	59.30	14,401,255
14 Apr 20	60.04000 +1.12	60.73	59.63	59.83	14,258,381
13 Apr 20	58.92000 +0.01	59.40	58.06	58.50	13,921,033
09 Apr 20	58.91000 +0.66	59.58	58.37	58.80	13,256,044
08 Apr 20	58.25000 +1.35	59.13	56.36	57.05	15,262,183
07 Apr 20	56.90000 -0.97	58.59	56.68	58.53	19,222,400
06 Apr 20	57.87000 +2.34	58.07	56.58	57.07	22,587,216
03 Apr 20	55.53000 +0.32	56.47	54.90	54.99	14,653,251
02 Apr 20	55.21000 +0.39	55.32	53.58	54.84	12,928,313
01 Apr 20	54.82000 -0.92	55.70	53.52	53.62	13,438,530
31 Mar 20	55.74000 +1.35	56.24	54.24	54.30	28,454,388
30 Mar 20	54.39000 +1.60	55.08	53.20	53.20	18,010,940
27 Mar 20	52.79000 +0.54	53.78	50.87	51.11	14,494,812
26 Mar 20	52.25000 +2.90	53.32	50.31	50.46	21,599,572
25 Mar 20	49.35000 +0.11	51.95	48.17	49.03	20,918,294
24 Mar 20	49.24000 +2.84	49.50	47.39	48.18	16,481,668
23 Mar 20	46.40000 -2.00	48.40	45.76	47.19	21,234,344
20 Mar 20	48.40000 -0.39	50.64	47.25	49.05	20,369,160
19 Mar 20	48.79000 -1.45	50.72	48.13	50.11	20,055,770
18 Mar 20	50.24000 -3.85	52.39	48.02	51.63	27,373,268
17 Mar 20	54.09000 +2.98	54.10	51.20	51.83	17,515,784
16 Mar 20	51.11000 -3.88	53.76	48.01	50.13	20,581,214
13 Mar 20	54.99000 +2.24	55.50	51.78	54.89	23,496,408
12 Mar 20	52.75000 -3.76	54.90	50.62	52.33	22,957,800
11 Mar 20	56.51000 -1.42	57.96	55.81	56.78	19,768,776
10 Mar 20	57.93000 +0.27	58.95	55.91	58.82	24,829,326
09 Mar 20	57.66000 -2.65	59.14	56.00	56.01	22,379,732
06 Mar 20	60.31000 -0.19	60.42	58.76	58.88	14,830,795
05 Mar 20	60.50000 -0.98	61.24	59.84	60.70	15,118,456
04 Mar 20	61.48000 +2.28	61.68	59.69	60.20	18,226,848
03 Mar 20	59.20000 -1.14	61.85	58.34	60.86	18,246,994
02 Mar 20	60.34000 +1.28	60.78	58.68	59.57	19,498,550
28 Feb 20	59.06000 -0.52	59.21	56.37	57.76	28,292,316
27 Feb 20	59.58000 -2.46	61.58	59.56	61.00	20,617,760
26 Feb 20	62.04000 -0.10	63.39	61.61	61.75	11,263,876
25 Feb 20	62.14000 -1.83	63.91	61.60	63.89	15,698,649
24 Feb 20	63.97000 -1.66	65.06	63.69	64.08	12,104,073
21 Feb 20	65.63000 +0.46	65.87	64.80	64.87	10,133,976
20 Feb 20	65.17000 -0.54	65.98	64.89	65.63	11,359,924
19 Feb 20	65.71000 -0.36	66.05	65.36	66.00	9,903,546
18 Feb 20	66.07000 -0.31	66.97	65.44	66.51	13,831,858
14 Feb 20	66.38000 +0.30	66.83	65.98	66.25	7,530,731
13 Feb 20	66.08000 -0.92	66.95	66.04	66.72	9,146,194
12 Feb 20	67.00000 +0.01	67.50	66.57	67.09	11,210,186
11 Feb 20	66.99000 +0.08	67.55	66.97	67.35	7,261,423
10 Feb 20	66.91000 +0.66	67.12	65.80	65.88	13,217,985
07 Feb 20	66.25000 -0.85	67.01	65.84	66.68	13,093,426
06 Feb 20	67.10000 +1.51	67.80	66.39	67.00	16,486,007
05 Feb 20	65.59000 +1.30	65.85	64.85	64.92	14,982,954
04 Feb 20	64.29000 +0.71	64.94	64.05	64.07	11,738,736
03 Feb 20	63.58000 +0.63	64.24	63.05	63.10	15,986,285
31 Jan 20	62.95000 -0.86	63.69	62.51	63.63	12,892,650
30 Jan 20	63.81000 -0.33	64.31	63.39	63.80	10,777,751
29 Jan 20	64.14000 -0.67	65.09	64.13	65.02	10,763,074
28 Jan 20	64.81000 +1.11	65.36	63.90	64.13	12,760,717
27 Jan 20	63.70000 -0.46	64.63	63.09	63.26	20,950,344
24 Jan 20	64.16000 -2.71	66.74	63.61	66.39	22,448,808
23 Jan 20	66.87000 -0.56	67.25	66.03	67.13	13,182,546
22 Jan 20	67.43000 +0.00	68.34	67.22	67.91	15,186,649
21 Jan 20	67.43000 +0.71	67.62	66.53	66.70	12,519,440
17 Jan 20	66.72000 -0.06	67.21	66.70	66.75	14,373,073
16 Jan 20	66.78000 +0.20	66.97	66.51	66.63	8,435,324
15 Jan 20	66.58000 +0.14	67.09	66.43	66.43	10,936,130
14 Jan 20	66.44000 +0.29	66.53	65.57	65.81	30,560,416
13 Jan 20	66.15000 +0.92	66.99	65.37	65.43	19,243,196
10 Jan 20	65.23000 -0.22	65.97	65.04	65.45	11,697,568
09 Jan 20	65.45000 +1.59	65.78	64.12	64.14	16,169,033
08 Jan 20	63.86000 -0.07	64.61	63.86	64.05	18,527,014
07 Jan 20	63.93000 +0.95	64.18	62.77	62.84	15,560,223
06 Jan 20	62.98000 +0.20	63.24	62.67	62.90	11,305,252
03 Jan 20	62.78000 -0.56	63.33	62.55	62.61	12,984,601
02 Jan 20	63.34000 -0.85	64.00	63.14	63.85	13,163,686
31 Dec 19	64.19000 +0.46	64.21	63.51	63.59	9,378,419
30 Dec 19	63.73000 -0.41	64.46	63.64	64.09	7,862,323
27 Dec 19	64.14000 +0.18	64.30	63.83	64.17	7,684,292
26 Dec 19	63.96000 +0.80	64.04	63.18	63.23	8,187,669
24 Dec 19	63.16000 -0.05	63.43	63.01	63.02	2,890,424
23 Dec 19	63.21000 -0.30	63.80	63.08	63.55	12,914,875
20 Dec 19	63.51000 +0.66	63.59	62.92	63.58	24,136,940
19 Dec 19	62.85000 -0.30	63.46	62.74	63.18	12,927,950
18 Dec 19	63.15000 -0.96	64.28	62.97	63.87	14,824,305
17 Dec 19	64.11000 +0.61	64.55	63.54	63.80	15,277,072
16 Dec 19	63.50000 -0.32	64.27	63.01	63.10	23,018,208
13 Dec 19	63.82000 -0.12	64.75	63.79	64.04	14,526,440
12 Dec 19	63.94000 +1.53	64.22	62.42	62.42	17,352,964
11 Dec 19	62.41000 +0.32	62.98	61.96	62.87	17,681,028
10 Dec 19	62.09000 +0.81	62.37	60.93	61.03	19,224,658
09 Dec 19	61.28000 +1.33	61.58	60.40	60.59	16,110,717
06 Dec 19	59.95000 +0.47	60.86	59.82	59.88	17,764,890
05 Dec 19	59.48000 +0.58	59.67	58.80	58.86	17,149,316
04 Dec 19	58.90000 +1.15	58.98	57.55	57.83	22,257,194
03 Dec 19	57.75000 +0.34	57.81	56.68	57.00	26,170,084
02 Dec 19	57.41000 +0.47	58.10	57.28	57.34	24,715,000
29 Nov 19	56.94000 -0.66	57.37	56.85	57.23	11,292,388
27 Nov 19	57.60000 +0.87	57.85	56.90	56.94	25,906,190
26 Nov 19	56.73000 +0.56	56.90	56.08	56.33	21,789,248
25 Nov 19	56.17000 -0.28	57.10	55.94	56.92	23,230,668
22 Nov 19	56.45000 -0.40	57.12	55.92	56.65	21,515,626
21 Nov 19	56.85000 +0.44	57.46	56.46	57.13	22,930,256
20 Nov 19	56.41000 -0.07	56.50	55.30	56.16	185,342,384
19 Nov 19	56.48000 -1.17	57.85	56.26	57.84	39,243,312
18 Nov 19	57.65000 -0.94	58.53	57.29	58.19	28,506,680
15 Nov 19	58.59000 +0.08	58.79	58.40	58.54	9,722,706
14 Nov 19	58.51000 -0.28	58.85	57.92	58.61	10,931,901
13 Nov 19	58.79000 +0.40	59.18	57.90	58.24	13,395,631
12 Nov 19	58.39000 +0.24	59.00	58.12	58.25	9,700,423
11 Nov 19	58.15000 +0.13	58.30	57.45	57.87	9,096,651
08 Nov 19	58.02000 +0.44	58.06	57.29	57.61	11,579,852
07 Nov 19	57.58000 +0.62	57.62	56.90	57.03	11,892,697
06 Nov 19	56.96000 +0.57	57.14	56.14	56.61	13,475,314
05 Nov 19	56.39000 -0.25	56.87	55.97	56.69	10,500,457
04 Nov 19	56.64000 -0.52	57.24	56.53	57.10	12,959,333
01 Nov 19	57.16000 -0.21	58.46	57.09	57.99	17,118,680
31 Oct 19	57.37000 +0.50	58.22	56.31	56.46	25,040,840
30 Oct 19	56.87000 +1.10	56.92	55.84	56.24	14,143,836
29 Oct 19	55.77000 +0.18	56.12	55.33	55.62	9,113,785
28 Oct 19	55.59000 +0.61	55.93	54.71	54.86	13,926,949
25 Oct 19	54.98000 +0.61	55.25	54.40	54.50	12,351,878
24 Oct 19	54.37000 -0.40	54.97	53.86	54.85	14,641,671
23 Oct 19	54.77000 +0.35	54.82	53.87	54.41	13,165,039
22 Oct 19	54.42000 +1.22	57.37	54.37	55.99	26,977,884
21 Oct 19	53.20000 +0.17	53.37	52.56	53.15	13,172,855
18 Oct 19	53.03000 +0.61	53.17	52.38	52.45	10,858,721
17 Oct 19	52.42000 +0.91	52.75	51.91	52.10	8,936,686
16 Oct 19	51.51000 -0.32	52.07	51.29	51.95	8,781,695
15 Oct 19	51.83000 +0.27	52.14	51.47	51.64	7,441,445
14 Oct 19	51.56000 -0.05	51.67	51.28	51.51	5,720,344
11 Oct 19	51.61000 +0.83	51.98	51.22	51.34	11,307,215
10 Oct 19	50.78000 -0.05	50.99	50.40	50.76	11,252,966
09 Oct 19	50.83000 +0.47	51.09	50.32	50.62	7,826,537
08 Oct 19	50.36000 -0.52	51.19	49.96	50.58	11,322,986
07 Oct 19	50.88000 +0.13	51.49	50.56	50.65	9,476,262
04 Oct 19	50.75000 +1.20	50.82	49.52	49.63	10,092,185
03 Oct 19	49.55000 +0.34	49.55	48.55	48.84	9,265,316
02 Oct 19	49.21000 -1.44	50.37	48.71	50.30	12,717,940
01 Oct 19	50.65000 -0.06	51.44	50.35	51.09	9,939,233
30 Sep 19	50.71000 +0.49	51.43	50.32	50.52	15,968,814
27 Sep 19	50.22000 +0.25	50.57	49.98	50.01	11,466,081
26 Sep 19	49.97000 +0.13	50.17	49.38	50.01	8,205,943
25 Sep 19	49.84000 -0.17	50.23	49.69	50.01	7,082,285
24 Sep 19	50.01000 -0.51	50.91	49.76	50.79	9,552,051
23 Sep 19	50.52000 -0.05	51.06	50.47	50.71	9,544,400
20 Sep 19	50.57000 +0.50	50.86	49.99	50.07	13,562,188
19 Sep 19	50.07000 +0.21	50.53	49.66	49.89	8,074,698
18 Sep 19	49.86000 +0.12	49.98	49.42	49.74	8,376,228
17 Sep 19	49.74000 +0.27	50.10	49.35	49.49	10,074,557
16 Sep 19	49.47000 +0.04	49.74	49.21	49.49	6,481,661
13 Sep 19	49.43000 -0.18	50.35	49.29	49.95	7,343,438
12 Sep 19	49.61000 +0.37	50.05	49.21	49.46	9,046,444
11 Sep 19	49.24000 +0.68	49.55	48.61	48.76	8,151,560
10 Sep 19	48.56000 +0.47	48.76	47.52	47.75	9,806,965
09 Sep 19	48.09000 -0.18	48.45	47.49	48.40	7,462,555
06 Sep 19	48.27000 -0.24	48.80	48.17	48.42	8,241,827
05 Sep 19	48.51000 +0.39	48.58	47.93	48.30	7,320,934
04 Sep 19	48.12000 +0.08	48.43	47.53	48.43	8,139,960
03 Sep 19	48.04000 -0.03	48.16	47.26	47.89	7,708,224
30 Aug 19	48.07000 -0.20	48.59	47.80	48.40	8,126,045
29 Aug 19	48.27000 -0.39	49.14	47.77	48.95	10,342,535
28 Aug 19	48.66000 +0.73	48.68	47.40	47.70	8,520,752
27 Aug 19	47.93000 -0.18	48.47	47.74	48.33	14,748,316
26 Aug 19	48.11000 +1.53	49.08	47.72	48.42	20,731,808
23 Aug 19	46.58000 -1.28	48.20	46.29	47.77	16,321,221
22 Aug 19	47.86000 +0.09	48.23	47.47	47.95	6,380,230
21 Aug 19	47.77000 +0.14	48.01	47.44	48.00	6,731,348
20 Aug 19	47.63000 +0.17	47.80	47.24	47.47	9,178,228
19 Aug 19	47.46000 +0.48	47.84	47.02	47.08	7,788,952
16 Aug 19	46.98000 +1.23	47.06	45.78	45.97	9,630,196
15 Aug 19	45.75000 +0.11	46.07	45.32	45.83	8,513,665
14 Aug 19	45.64000 -0.85	46.97	45.54	46.89	14,371,725
13 Aug 19	46.49000 -0.02	46.96	46.15	46.44	8,554,842
12 Aug 19	46.51000 -0.81	47.21	46.21	47.00	8,804,378
09 Aug 19	47.32000 +0.03	47.84	47.10	47.29	12,213,586
08 Aug 19	47.29000 +1.05	47.37	46.26	46.43	13,955,743
07 Aug 19	46.24000 +0.55	46.46	45.08	45.26	16,780,736
06 Aug 19	45.69000 +0.31	45.70	45.00	45.68	12,146,769
05 Aug 19	45.38000 -0.61	45.90	44.90	45.26	17,156,700
02 Aug 19	45.99000 +0.79	46.03	45.11	45.25	17,928,958
01 Aug 19	45.20000 +0.79	45.50	44.41	44.55	16,077,461
31 Jul 19	44.41000 -0.15	45.05	44.00	44.37	12,863,092
30 Jul 19	44.56000 -0.83	45.33	44.48	45.05	13,906,464
29 Jul 19	45.39000 +0.02	45.51	44.91	45.00	14,301,013
26 Jul 19	45.37000 -0.03	46.11	44.26	45.98	20,318,114
25 Jul 19	45.40000 +2.17	45.64	42.82	42.90	33,799,248
24 Jul 19	43.23000 +0.18	43.31	42.68	42.96	14,490,612
23 Jul 19	43.05000 +0.28	43.07	42.48	42.81	17,663,406
22 Jul 19	42.77000 -0.56	43.51	42.72	43.40	12,396,941
19 Jul 19	43.33000 -0.72	44.19	43.26	44.11	12,023,111
18 Jul 19	44.05000 -0.08	44.20	43.53	44.19	13,178,469
17 Jul 19	44.13000 -0.32	44.55	44.06	44.47	10,815,867
16 Jul 19	44.45000 +0.26	44.51	44.08	44.15	11,590,889
15 Jul 19	44.19000 -0.08	44.57	44.05	44.28	8,885,443
12 Jul 19	44.27000 -0.26	44.65	43.81	44.57	14,254,874
11 Jul 19	44.53000 -1.43	45.89	44.17	45.88	23,338,396
10 Jul 19	45.96000 -0.08	46.14	45.75	46.04	8,807,168
09 Jul 19	46.04000 +0.27	46.37	45.70	45.85	9,456,987
08 Jul 19	45.77000 -0.12	45.83	45.30	45.72	11,884,076
05 Jul 19	45.89000 -0.67	46.67	45.87	46.53	9,635,571
03 Jul 19	46.56000 -0.12	46.60	46.23	46.49	6,121,531
02 Jul 19	46.68000 +0.50	46.68	46.18	46.46	10,958,878
01 Jul 19	46.18000 +0.83	46.29	45.42	45.71	14,061,145
28 Jun 19	45.35000 +0.25	45.40	44.92	45.38	15,627,012
27 Jun 19	45.10000 +0.18	45.57	44.95	44.95	10,918,585
26 Jun 19	44.92000 -0.85	45.98	44.54	45.86	21,924,218
25 Jun 19	45.77000 +0.09	46.56	45.65	45.81	24,456,742
24 Jun 19	45.68000 -3.66	47.44	45.57	47.22	36,621,808
21 Jun 19	49.34000 +0.45	49.39	48.19	48.82	14,979,313
20 Jun 19	48.89000 +0.28	49.55	48.64	49.00	9,441,626
19 Jun 19	48.61000 +0.82	48.67	47.71	48.08	8,720,820
18 Jun 19	47.79000 -0.42	48.68	47.71	48.28	11,523,657
17 Jun 19	48.21000 +0.65	48.47	47.65	47.79	9,514,234
14 Jun 19	47.56000 +0.23	48.03	47.20	47.33	10,186,005
13 Jun 19	47.33000 -0.30	47.74	46.97	47.53	9,327,977
12 Jun 19	47.63000 +0.76	47.66	46.90	46.99	10,651,395
11 Jun 19	46.87000 +0.86	47.02	46.04	46.20	11,030,308
10 Jun 19	46.01000 -0.74	46.97	45.91	46.73	10,445,318
07 Jun 19	46.75000 +0.60	46.95	46.48	46.52	6,801,691
06 Jun 19	46.15000 -0.48	46.87	46.12	46.82	12,206,222
05 Jun 19	46.63000 +0.00	47.02	46.55	46.87	10,052,657
04 Jun 19	46.63000 +0.51	46.84	46.43	46.48	10,883,075
03 Jun 19	46.12000 +0.75	46.50	45.07	45.26	13,276,991
31 May 19	45.37000 -0.51	45.76	45.07	45.56	12,845,481
30 May 19	45.88000 +0.50	45.97	45.36	45.36	8,595,108
29 May 19	45.38000 -0.48	45.65	44.86	45.61	15,910,677
28 May 19	45.86000 -0.95	47.23	45.86	47.06	16,422,906
24 May 19	46.81000 -0.49	47.54	46.78	47.40	9,468,896
23 May 19	47.30000 -0.44	47.64	46.89	47.51	10,834,482
22 May 19	47.74000 +0.31	47.82	47.07	47.46	9,222,162
21 May 19	47.43000 +1.12	47.46	46.48	46.55	12,018,926
20 May 19	46.31000 -0.54	46.58	46.10	46.38	11,081,100
17 May 19	46.85000 -0.27	47.23	46.59	46.69	10,145,346
16 May 19	47.12000 +0.49	47.84	46.66	46.70	15,378,050
15 May 19	46.63000 +0.72	46.75	45.53	45.62	10,143,297
14 May 19	45.91000 +0.01	46.44	45.88	46.09	12,971,106
13 May 19	45.90000 -1.11	46.59	45.83	46.35	15,453,983
10 May 19	47.01000 -0.22	47.32	46.23	46.90	12,019,898
09 May 19	47.23000 -0.22	47.38	46.76	47.17	13,886,262
08 May 19	47.45000 +0.23	47.68	46.81	47.09	13,207,569
07 May 19	47.22000 -0.88	47.92	46.93	47.75	13,189,740
06 May 19	48.10000 -0.52	48.20	47.59	47.79	14,481,215
03 May 19	48.62000 +1.74	48.80	47.27	47.37	24,355,118
02 May 19	46.88000 +0.30	47.07	46.51	46.78	12,676,393
01 May 19	46.58000 +0.15	49.81	45.85	46.32	18,282,328
30 Apr 19	46.43000 +0.11	46.58	46.00	46.48	14,162,584
29 Apr 19	46.32000 +0.43	46.78	45.77	45.78	15,735,811
26 Apr 19	45.89000 +0.25	46.15	45.26	46.08	13,671,836
25 Apr 19	45.64000 +1.02	45.75	44.54	45.05	17,287,974
24 Apr 19	44.62000 -0.70	45.55	44.61	45.51	15,061,952
23 Apr 19	45.32000 +0.08	45.54	44.95	45.34	14,386,257
22 Apr 19	45.24000 -0.28	45.65	44.90	45.34	15,747,903
18 Apr 19	45.52000 -0.28	46.13	45.03	46.05	23,633,792
17 Apr 19	45.80000 -0.22	46.20	45.43	46.17	20,085,452
16 Apr 19	46.02000 -0.48	46.89	45.98	46.84	21,336,616
15 Apr 19	46.50000 +0.93	46.71	45.65	45.83	20,263,680
12 Apr 19	45.57000 -0.52	46.42	45.40	46.41	25,363,464
11 Apr 19	46.09000 +0.20	46.33	45.43	46.11	19,846,096
10 Apr 19	45.89000 -0.09	46.32	45.71	45.98	13,083,661
09 Apr 19	45.98000 -0.81	46.67	45.88	46.60	16,073,367
08 Apr 19	46.79000 +0.15	46.89	46.53	46.70	15,953,398
05 Apr 19	46.64000 -0.03	47.10	46.51	46.88	16,044,746
04 Apr 19	46.67000 -0.21	46.74	46.17	46.64	17,925,868
03 Apr 19	46.88000 +0.18	47.47	46.34	47.08	21,744,032
02 Apr 19	46.70000 -0.39	47.44	46.69	47.12	15,098,111
01 Apr 19	47.09000 -0.62	48.10	46.75	48.05	21,242,528
29 Mar 19	47.71000 -0.13	48.30	46.52	46.74	49,293,132
28 Mar 19	47.84000 -0.14	48.51	47.78	48.28	16,788,370
27 Mar 19	47.98000 -0.36	49.10	47.96	48.26	19,695,776
26 Mar 19	48.34000 +0.85	48.44	47.79	47.86	16,679,921
25 Mar 19	47.49000 -0.67	48.20	47.39	48.15	12,968,791
22 Mar 19	48.16000 -0.76	49.06	48.15	48.78	14,120,027
21 Mar 19	48.92000 -0.27	49.23	48.73	49.13	13,308,383
20 Mar 19	49.19000 -0.41	49.70	48.55	49.70	17,438,168
19 Mar 19	49.60000 -0.26	50.11	49.47	50.01	11,656,536
18 Mar 19	49.86000 -0.10	50.11	49.63	50.00	11,628,247
15 Mar 19	49.96000 +0.07	50.09	48.84	49.88	27,370,738
14 Mar 19	49.89000 -1.08	51.24	48.79	51.00	31,496,052
13 Mar 19	50.97000 +0.59	51.03	50.31	50.52	12,357,718
12 Mar 19	50.38000 -0.52	51.09	50.35	50.91	12,772,708
11 Mar 19	50.90000 -0.49	51.55	50.54	51.39	13,960,606
08 Mar 19	51.39000 -0.12	51.41	50.36	51.09	18,674,900
07 Mar 19	51.51000 -1.38	52.82	51.22	52.70	19,096,904
06 Mar 19	52.89000 -0.91	54.00	52.65	53.81	23,652,810
05 Mar 19	53.80000 +0.75	54.38	52.92	53.14	23,848,424
04 Mar 19	53.05000 -0.17	53.27	52.51	53.20	20,534,600
01 Mar 19	53.22000 +1.56	53.28	51.51	51.67	34,760,680
28 Feb 19	51.66000 +0.70	52.62	51.08	51.86	80,889,792
27 Feb 19	50.96000 +0.80	51.14	49.95	50.00	17,453,644
26 Feb 19	50.16000 -0.49	50.86	50.09	50.60	12,319,462
25 Feb 19	50.65000 -0.33	51.15	50.57	51.15	10,551,464
22 Feb 19	50.98000 +0.85	51.04	50.13	50.44	14,910,252
21 Feb 19	50.13000 -1.17	52.80	50.09	51.08	25,946,992
20 Feb 19	51.30000 -0.06	51.89	50.75	51.35	21,470,560
19 Feb 19	51.36000 -0.31	52.02	51.26	51.68	9,732,723
15 Feb 19	51.67000 +0.84	51.87	50.92	51.42	15,449,625
14 Feb 19	50.83000 -0.15	51.36	50.51	51.06	17,855,336
13 Feb 19	50.98000 +1.27	51.19	49.71	49.85	14,606,515
12 Feb 19	49.71000 -0.39	50.45	49.51	50.38	13,815,505
11 Feb 19	50.10000 -0.12	50.32	49.58	50.22	14,105,576
08 Feb 19	50.22000 +0.17	50.25	49.58	49.71	9,618,754
07 Feb 19	50.05000 -1.09	50.77	49.78	50.75	10,644,226
06 Feb 19	51.14000 +0.99	51.22	50.00	50.04	13,101,232
05 Feb 19	50.15000 -0.70	51.07	50.09	51.02	15,028,000
04 Feb 19	50.85000 +0.96	50.90	49.58	50.82	26,142,066
01 Feb 19	49.89000 +0.52	50.04	48.58	49.01	18,512,250
31 Jan 19	49.37000 +0.51	49.55	48.66	49.09	12,945,464
30 Jan 19	48.86000 +0.54	49.21	48.18	48.78	10,567,542
29 Jan 19	48.32000 +0.00	48.65	47.88	48.30	10,883,116
28 Jan 19	48.32000 -0.61	48.83	48.14	48.67	9,723,454
25 Jan 19	48.93000 -0.09	50.10	48.46	49.57	19,652,678
24 Jan 19	49.02000 -0.94	50.50	48.30	48.75	20,224,516
23 Jan 19	49.96000 +0.24	50.40	49.60	50.03	15,683,461
22 Jan 19	49.72000 -0.40	49.80	49.03	49.78	17,123,096
18 Jan 19	50.12000 +0.52	50.33	48.94	49.78	20,409,896
17 Jan 19	49.60000 +0.47	49.89	48.47	49.16	21,202,466
16 Jan 19	49.13000 -0.59	50.26	49.10	49.65	14,961,179
15 Jan 19	49.72000 +1.75	49.83	48.00	48.29	23,116,884
14 Jan 19	47.97000 -0.02	48.37	47.58	48.30	18,296,196
11 Jan 19	47.99000 +0.27	48.02	47.10	47.50	12,470,922
10 Jan 19	47.72000 +0.54	48.01	46.42	47.08	24,947,804
09 Jan 19	47.18000 -0.81	48.00	46.74	48.00	19,719,820
08 Jan 19	47.99000 -0.42	48.88	47.00	48.78	16,415,905
07 Jan 19	48.41000 +1.52	48.74	46.36	47.04	26,804,968
04 Jan 19	46.89000 +1.77	47.55	45.86	45.88	47,515,832
03 Jan 19	45.12000 -7.31	47.62	44.30	46.92	80,351,600
02 Jan 19	52.43000 +0.45	52.84	51.34	51.34	8,441,328
31 Dec 18	51.98000 +1.04	52.01	51.03	51.07	7,369,838
28 Dec 18	50.94000 +0.53	51.69	50.50	50.61	7,686,551
27 Dec 18	50.41000 +0.38	50.41	48.72	49.64	7,919,133
26 Dec 18	50.03000 +1.27	50.10	47.89	48.81	8,389,847
24 Dec 18	48.76000 -1.06	49.69	48.75	49.46	5,580,836
21 Dec 18	49.82000 -0.24	51.38	49.63	50.22	14,465,356
20 Dec 18	50.06000 -0.33	50.59	49.75	50.25	10,181,987
19 Dec 18	50.39000 -1.17	52.00	49.86	51.85	7,811,241
18 Dec 18	51.56000 +0.64	52.05	51.06	51.36	8,410,170
17 Dec 18	50.92000 -1.20	52.44	50.76	51.93	12,517,417
14 Dec 18	52.12000 -1.52	53.26	51.93	53.21	10,708,011
13 Dec 18	53.64000 +0.20	53.94	53.31	53.51	8,455,634
12 Dec 18	53.44000 +1.01	54.25	52.96	53.00	7,447,179
11 Dec 18	52.43000 -0.15	53.17	51.92	53.07	8,788,884
10 Dec 18	52.58000 -0.50	53.29	51.37	53.25	8,036,862
07 Dec 18	53.08000 -0.17	53.80	52.75	53.23	10,462,854
06 Dec 18	53.25000 +1.22	53.25	51.66	52.16	11,399,100
04 Dec 18	52.03000 -1.25	53.83	51.95	53.42	9,190,040
03 Dec 18	53.28000 -0.18	53.99	52.95	53.58	9,599,852
30 Nov 18	53.46000 +1.64	53.48	51.75	51.80	13,932,064
29 Nov 18	51.82000 -0.18	52.37	51.38	51.99	7,466,267
28 Nov 18	52.00000 +0.85	52.33	51.26	51.45	7,995,039
27 Nov 18	51.15000 -1.58	51.25	49.86	50.69	16,857,892
26 Nov 18	52.73000 -0.20	53.47	52.35	53.39	6,750,456
23 Nov 18	52.93000 -0.27	53.44	52.68	52.98	2,328,100
21 Nov 18	53.20000 -0.32	53.88	52.95	53.80	6,934,601
20 Nov 18	53.52000 +0.04	53.81	52.90	53.01	12,617,947
19 Nov 18	53.48000 -0.59	54.13	52.99	53.96	11,082,725
16 Nov 18	54.07000 +0.80	54.81	53.43	53.59	10,125,941
15 Nov 18	53.27000 +0.68	53.35	51.71	52.15	7,628,080
14 Nov 18	52.59000 +0.00	52.94	52.28	52.89	6,382,371
13 Nov 18	52.59000 -0.26	53.32	52.30	53.02	4,586,636
12 Nov 18	52.85000 -0.54	53.53	52.70	53.36	6,259,780
09 Nov 18	53.39000 +0.58	53.62	52.60	52.80	8,107,392
08 Nov 18	52.81000 -0.18	53.67	52.62	53.01	6,983,388
07 Nov 18	52.99000 +1.64	53.11	51.88	51.88	9,499,808
06 Nov 18	51.35000 -0.68	52.12	50.50	51.97	10,196,697
05 Nov 18	52.03000 +1.34	52.13	51.22	51.31	6,803,619
02 Nov 18	50.69000 -1.44	52.49	50.38	52.46	9,236,503
01 Nov 18	52.13000 +1.59	52.24	50.64	50.68	8,305,559
31 Oct 18	50.54000 +0.52	51.16	50.11	50.40	9,516,532
30 Oct 18	50.02000 +0.29	50.19	49.08	49.72	11,263,986
29 Oct 18	49.73000 -0.70	51.21	49.20	51.18	10,028,871
26 Oct 18	50.43000 +1.22	51.06	48.79	49.21	13,671,948
25 Oct 18	49.21000 +0.38	50.37	46.94	48.83	16,207,142
24 Oct 18	48.83000 -1.82	51.17	48.67	50.70	13,583,331
23 Oct 18	50.65000 -0.23	51.03	49.83	50.52	15,370,012
22 Oct 18	50.88000 -3.42	51.90	50.51	51.25	24,632,340
19 Oct 18	54.30000 -1.68	55.85	54.29	55.85	14,981,775
18 Oct 18	55.98000 -2.92	57.53	55.70	57.50	13,606,648
17 Oct 18	58.90000 +1.07	59.28	57.66	57.93	6,546,150
16 Oct 18	57.83000 +0.22	58.09	57.12	57.93	6,445,683
15 Oct 18	57.61000 +0.10	58.20	57.35	57.70	6,356,568
12 Oct 18	57.51000 +0.01	57.96	56.66	57.81	10,713,215
11 Oct 18	57.50000 -3.27	60.77	57.02	60.77	12,540,100
10 Oct 18	60.77000 -2.46	63.35	60.75	62.93	10,428,274
09 Oct 18	63.23000 +0.33	63.69	62.47	62.71	6,618,852
08 Oct 18	62.90000 +0.49	63.15	62.21	62.46	7,767,795
05 Oct 18	62.41000 +0.05	62.89	62.12	62.48	3,798,351
04 Oct 18	62.36000 -0.29	62.60	61.90	62.23	4,369,000
03 Oct 18	62.65000 -0.15	63.21	62.32	62.99	4,742,759
02 Oct 18	62.80000 +0.70	62.82	61.92	62.23	5,330,123
01 Oct 18	62.10000 +0.02	62.65	62.04	62.37	4,343,983
28 Sep 18	62.08000 +0.13	62.11	61.69	61.95	3,690,953
27 Sep 18	61.95000 +0.33	62.09	61.47	61.66	4,708,247
26 Sep 18	61.62000 -0.20	62.38	61.42	61.88	5,841,989
25 Sep 18	61.82000 +0.23	62.52	61.74	61.82	5,904,413
24 Sep 18	61.59000 -0.66	62.29	61.28	61.99	3,938,278
21 Sep 18	62.25000 +0.50	62.62	61.75	61.87	9,010,581
20 Sep 18	61.75000 +0.95	61.95	60.82	60.83	4,518,210
19 Sep 18	60.80000 -0.68	62.24	60.59	61.54	4,449,379
18 Sep 18	61.48000 +0.18	61.66	61.13	61.18	3,703,572
17 Sep 18	61.30000 +0.61	61.50	60.66	60.85	4,430,910
14 Sep 18	60.69000 -0.10	60.72	60.29	60.67	3,893,811
13 Sep 18	60.79000 +0.46	60.96	59.52	60.70	6,119,318
12 Sep 18	60.33000 -0.16	60.64	59.88	60.53	7,025,583
11 Sep 18	60.49000 -0.37	61.01	60.44	60.85	3,585,842
10 Sep 18	60.86000 -0.45	61.77	60.80	61.50	3,963,892
07 Sep 18	61.31000 +0.37	61.41	60.64	60.72	3,519,916
06 Sep 18	60.94000 -0.26	61.38	60.87	61.03	4,979,535
05 Sep 18	61.20000 +0.72	61.31	60.41	60.60	6,296,635
04 Sep 18	60.48000 -0.07	60.69	59.88	60.50	4,746,795
31 Aug 18	60.55000 -0.14	60.70	60.21	60.47	3,352,401
30 Aug 18	60.69000 -0.43	61.23	60.48	61.05	3,930,193
29 Aug 18	61.12000 +0.95	61.25	60.06	60.10	4,619,648
28 Aug 18	60.17000 +0.16	60.28	59.68	59.93	3,061,890
27 Aug 18	60.01000 +0.04	60.63	59.96	60.23	4,334,352
24 Aug 18	59.97000 -0.12	60.25	59.64	60.10	4,575,653
23 Aug 18	60.09000 -0.48	60.73	59.92	60.54	3,416,546
22 Aug 18	60.57000 +0.49	60.74	59.87	60.12	5,556,200
21 Aug 18	60.08000 -0.24	60.66	60.06	60.41	5,098,612
20 Aug 18	60.32000 -0.57	61.11	60.32	61.11	6,186,864
17 Aug 18	60.89000 -0.22	61.59	60.80	61.30	8,868,260
16 Aug 18	61.11000 +0.85	61.35	59.93	60.28	7,285,527
15 Aug 18	60.26000 +0.30	60.42	59.39	59.87	5,214,561
14 Aug 18	59.96000 +0.54	60.14	59.30	59.30	5,212,832
13 Aug 18	59.42000 +0.11	59.80	59.12	59.20	4,797,811
10 Aug 18	59.31000 -0.22	59.83	58.98	59.62	3,535,516
09 Aug 18	59.53000 -0.64	60.14	59.35	59.77	3,998,528
08 Aug 18	60.17000 +1.19	60.44	58.86	59.34	7,005,811
07 Aug 18	58.98000 -0.41	59.49	58.83	59.38	5,123,227
06 Aug 18	59.39000 +0.23	59.63	58.72	59.03	5,524,834
03 Aug 18	59.16000 -0.11	59.35	58.89	59.15	4,666,599
02 Aug 18	59.27000 -0.35	59.73	58.64	59.50	5,852,171
01 Aug 18	59.62000 +0.87	60.19	58.77	58.86	7,722,991
31 Jul 18	58.75000 -0.18	59.42	58.41	59.14	6,560,957
30 Jul 18	58.93000 +2.01	59.02	56.82	56.92	8,096,923
27 Jul 18	56.92000 -1.00	58.76	56.83	58.56	6,386,999
26 Jul 18	57.92000 -1.12	60.99	56.08	60.11	14,646,163
25 Jul 18	59.04000 +0.78	59.21	57.95	58.08	8,873,772
24 Jul 18	58.26000 +2.38	58.27	56.04	56.08	9,670,429
23 Jul 18	55.88000 -0.83	56.17	55.45	56.01	7,593,852
20 Jul 18	56.71000 +0.17	56.88	56.42	56.60	4,779,148
19 Jul 18	56.54000 -0.34	56.93	56.08	56.84	3,796,937
18 Jul 18	56.88000 +0.25	56.91	56.29	56.58	3,730,368
17 Jul 18	56.63000 +0.20	56.81	56.41	56.63	3,900,617
16 Jul 18	56.43000 -0.43	56.93	56.21	56.88	3,777,391
13 Jul 18	56.86000 +0.05	57.07	56.53	56.62	3,685,662
12 Jul 18	56.81000 +1.06	56.85	56.19	56.55	4,081,484
11 Jul 18	55.75000 -0.43	56.11	55.53	56.00	3,898,030
10 Jul 18	56.18000 -0.27	56.77	56.00	56.77	3,717,676
09 Jul 18	56.45000 -0.11	56.75	56.30	56.64	4,119,302
06 Jul 18	56.56000 +0.61	56.68	56.11	56.22	5,157,559
05 Jul 18	55.95000 +0.30	56.91	54.87	55.43	5,349,935
03 Jul 18	55.65000 +0.46	56.02	55.09	55.25	3,933,215
02 Jul 18	55.19000 -0.15	55.24	54.48	55.17	5,499,341
29 Jun 18	55.34000 +0.04	55.85	55.15	55.29	7,804,347
28 Jun 18	55.30000 +0.83	55.64	54.48	54.49	10,414,926
27 Jun 18	54.47000 -0.44	54.81	54.30	54.65	9,406,524
26 Jun 18	54.91000 +0.24	55.24	54.58	54.60	8,749,724
25 Jun 18	54.67000 -0.47	55.33	54.25	55.00	7,436,731
22 Jun 18	55.14000 +1.20	55.34	54.24	54.65	10,990,313
21 Jun 18	53.94000 -0.31	54.39	53.50	54.18	5,844,160
20 Jun 18	54.25000 +0.61	54.31	53.56	53.60	6,142,042
19 Jun 18	53.64000 -0.01	53.73	53.04	53.40	5,470,717
18 Jun 18	53.65000 -1.15	54.49	53.51	54.28	8,520,766
15 Jun 18	54.80000 +1.17	54.81	53.86	54.14	14,496,733
14 Jun 18	53.63000 +0.17	53.86	53.11	53.48	4,789,142
13 Jun 18	53.46000 +0.33	54.30	53.24	53.35	7,313,274
12 Jun 18	53.13000 +0.01	53.36	52.98	53.14	8,287,311
11 Jun 18	53.12000 -0.04	53.50	52.86	53.30	4,927,203
08 Jun 18	53.16000 +0.54	53.22	52.59	52.62	4,687,515
07 Jun 18	52.62000 -0.30	53.09	52.40	52.95	5,723,784
06 Jun 18	52.92000 +1.00	52.97	51.68	52.01	7,211,824
05 Jun 18	51.92000 +0.47	52.18	51.27	51.40	8,081,590
04 Jun 18	51.45000 -1.68	52.40	49.97	52.33	15,081,860
01 Jun 18	53.13000 +0.51	53.40	52.70	52.91	6,115,842
31 May 18	52.62000 -0.40	53.18	52.46	53.14	8,862,308
30 May 18	53.02000 +0.75	53.45	52.48	52.48	6,455,698
29 May 18	52.27000 -0.50	52.62	51.77	52.37	7,711,437
25 May 18	52.77000 +0.08	53.00	52.54	52.81	3,735,456
24 May 18	52.69000 +0.19	52.75	52.12	52.54	4,930,385
23 May 18	52.50000 +0.16	52.63	52.11	52.34	5,962,154
22 May 18	52.34000 +0.10	52.82	52.20	52.28	3,782,827
21 May 18	52.24000 -0.47	52.76	51.92	52.07	5,440,782
18 May 18	52.71000 -0.03	53.15	52.43	52.88	6,440,125
17 May 18	52.74000 +0.53	53.40	51.96	52.05	8,097,423
16 May 18	52.21000 -0.09	52.62	52.12	52.45	5,417,361
15 May 18	52.30000 +0.28	52.34	51.71	51.95	8,133,051
14 May 18	52.02000 +0.16	52.60	51.70	51.94	8,716,944
11 May 18	51.86000 +0.71	52.11	51.05	51.38	8,987,721
10 May 18	51.15000 +0.06	51.71	51.00	51.33	9,126,071
09 May 18	51.09000 +0.56	51.21	50.35	50.51	11,587,311
08 May 18	50.53000 -0.79	51.20	49.96	51.20	12,207,233
07 May 18	51.32000 -0.01	51.68	51.04	51.32	6,800,648
04 May 18	51.33000 -0.12	51.50	50.67	51.16	6,149,498
03 May 18	51.45000 -0.05	51.85	50.76	51.60	8,177,468
02 May 18	51.50000 -1.19	52.40	51.28	52.36	8,251,968
01 May 18	52.69000 +0.56	52.74	51.62	51.98	9,821,887
30 Apr 18	52.13000 -0.14	52.68	51.83	52.67	11,437,475
27 Apr 18	52.27000 +0.23	52.87	52.01	52.33	7,201,825
26 Apr 18	52.04000 +0.28	52.76	50.56	51.53	14,220,726
25 Apr 18	51.76000 +0.18	51.87	50.56	51.48	13,422,600
24 Apr 18	51.58000 +0.68	51.98	50.72	51.02	12,137,776
23 Apr 18	50.90000 -0.27	51.53	50.66	51.25	10,409,578
20 Apr 18	51.17000 -0.44	51.85	51.02	51.62	11,669,063
19 Apr 18	51.61000 -0.69	52.54	51.51	52.35	17,146,122
18 Apr 18	52.30000 -0.08	52.85	52.04	52.35	14,688,401
17 Apr 18	52.38000 -1.70	54.23	52.20	54.20	27,808,170
16 Apr 18	54.08000 -4.57	58.67	52.70	58.41	34,837,340
13 Apr 18	58.65000 -0.19	59.28	57.91	59.15	11,551,327
12 Apr 18	58.84000 -1.34	59.31	57.85	59.30	14,987,225
11 Apr 18	60.18000 -1.03	60.77	59.94	60.60	7,817,775
10 Apr 18	61.21000 +0.73	61.48	60.53	61.36	6,847,955
09 Apr 18	60.48000 -0.40	61.04	58.34	60.91	10,349,080
06 Apr 18	60.88000 -1.43	62.13	59.98	62.07	6,462,049
05 Apr 18	62.31000 -0.67	63.19	62.16	62.99	3,856,731
04 Apr 18	62.98000 +0.21	63.23	61.55	61.87	5,259,791
03 Apr 18	62.77000 +0.77	62.86	61.53	62.32	6,070,446
02 Apr 18	62.00000 -1.25	63.23	60.73	62.93	6,319,734
29 Mar 18	63.25000 +0.68	63.75	62.38	62.87	5,732,270
28 Mar 18	62.57000 +0.16	63.36	62.42	62.58	5,521,237
27 Mar 18	62.41000 -0.99	63.67	61.80	63.64	6,190,172
26 Mar 18	63.40000 +1.34	63.57	61.73	62.78	6,179,728
23 Mar 18	62.06000 -1.89	64.05	61.94	64.05	8,373,656
22 Mar 18	63.95000 -2.15	65.89	63.91	65.58	6,645,773
21 Mar 18	66.10000 -0.33	66.99	66.09	66.54	4,324,358
20 Mar 18	66.43000 +0.36	67.16	65.72	66.38	6,262,110
19 Mar 18	66.07000 -0.53	66.98	65.18	66.62	5,252,383
16 Mar 18	66.60000 +0.35	67.44	66.18	66.18	7,989,357
15 Mar 18	66.25000 -0.38	66.93	66.21	66.76	3,370,830
14 Mar 18	66.63000 -0.05	67.26	66.27	67.08	4,825,890
13 Mar 18	66.68000 -0.77	68.22	66.27	67.81	5,882,456
12 Mar 18	67.45000 -0.47	68.18	67.18	67.90	5,029,470
09 Mar 18	67.92000 +1.17	68.05	66.67	66.95	5,272,609
08 Mar 18	66.75000 +0.65	66.96	66.08	66.20	3,620,269
07 Mar 18	66.10000 +0.63	66.26	64.70	64.90	5,927,647
06 Mar 18	65.47000 -1.35	67.40	65.19	67.22	6,543,428
05 Mar 18	66.82000 +0.65	67.14	65.60	65.83	6,339,604
02 Mar 18	66.17000 +0.48	66.50	65.13	65.45	5,391,365
01 Mar 18	65.69000 -0.51	66.52	64.83	66.10	7,801,327
28 Feb 18	66.20000 -1.64	67.94	66.17	67.85	8,276,238
27 Feb 18	67.84000 -0.79	68.88	67.82	68.54	4,120,852
26 Feb 18	68.63000 +0.68	68.86	67.88	67.99	4,222,018
23 Feb 18	67.95000 +2.01	68.03	66.17	66.17	5,081,211
22 Feb 18	65.94000 -0.59	67.00	65.86	67.00	6,186,717
21 Feb 18	66.53000 -0.82	67.75	66.51	67.34	6,937,322
20 Feb 18	67.35000 -1.61	68.83	67.04	68.49	8,599,301
16 Feb 18	68.96000 -0.02	70.05	68.52	68.86	10,516,977
15 Feb 18	68.98000 +3.63	69.44	67.18	67.31	15,325,969
14 Feb 18	65.35000 +1.48	65.94	63.27	63.59	10,094,012
13 Feb 18	63.87000 +0.71	64.11	62.69	62.80	7,353,515
12 Feb 18	63.16000 +0.46	63.59	62.30	62.95	7,393,782
09 Feb 18	62.70000 +0.01	63.32	60.57	63.30	11,131,473
08 Feb 18	62.69000 +0.06	64.77	62.53	62.55	14,656,754
07 Feb 18	62.63000 +1.73	62.77	60.30	60.64	11,892,004
06 Feb 18	60.90000 -0.06	61.21	58.44	59.83	18,036,236
05 Feb 18	60.96000 -2.52	65.89	60.93	65.43	22,481,404
02 Feb 18	63.48000 +0.68	64.29	62.85	62.89	11,646,403
01 Feb 18	62.80000 +0.20	62.98	61.95	62.18	7,131,250
31 Jan 18	62.60000 -1.36	64.03	61.94	63.96	8,834,166
30 Jan 18	63.96000 -0.47	64.61	63.31	63.93	5,761,905
29 Jan 18	64.43000 +0.18	64.96	64.08	64.12	6,426,464
26 Jan 18	64.25000 +0.73	64.73	63.63	63.93	6,426,406
25 Jan 18	63.52000 -0.24	64.26	63.20	64.00	5,828,452
24 Jan 18	63.76000 +0.33	64.00	63.14	63.71	6,405,580
23 Jan 18	63.43000 +0.15	63.68	62.80	62.99	5,825,946
22 Jan 18	63.28000 +1.00	63.43	62.02	62.29	6,383,312
19 Jan 18	62.28000 +0.45	62.42	61.56	62.10	7,487,172
18 Jan 18	61.83000 -0.02	61.90	61.10	61.81	7,700,381
17 Jan 18	61.85000 +1.93	62.00	60.28	60.33	10,357,372
16 Jan 18	59.92000 -2.89	61.86	59.42	61.75	14,461,708
12 Jan 18	62.81000 +0.34	63.22	62.52	62.75	5,483,659
11 Jan 18	62.47000 +0.46	62.52	61.80	61.99	5,064,819
10 Jan 18	62.01000 +0.16	62.07	61.18	61.52	5,050,247
09 Jan 18	61.85000 -0.06	62.10	61.55	61.87	4,962,219
08 Jan 18	61.91000 +0.02	62.20	61.21	61.78	4,662,143
05 Jan 18	61.89000 +0.14	62.18	61.48	61.87	5,844,877
04 Jan 18	61.75000 +0.39	61.82	60.78	61.00	6,141,734
03 Jan 18	61.36000 +0.05	61.51	60.70	61.21	7,433,540
02 Jan 18	61.31000 +0.03	61.51	60.84	61.40	6,464,973
29 Dec 17	61.28000 -0.49	62.26	61.26	61.97	3,929,654
28 Dec 17	61.77000 +0.09	61.85	61.37	61.60	2,498,344
27 Dec 17	61.68000 +0.42	62.02	61.30	61.35	3,655,693
26 Dec 17	61.26000 +0.30	61.55	60.96	60.98	3,673,477
22 Dec 17	60.96000 -0.54	61.71	60.60	61.48	5,465,510
21 Dec 17	61.50000 +0.30	61.80	61.03	61.45	6,148,231
20 Dec 17	61.20000 -0.36	61.75	60.59	61.57	6,971,526
19 Dec 17	61.56000 -0.84	62.76	61.52	62.64	5,496,709
18 Dec 17	62.40000 -0.01	62.75	62.18	62.58	5,270,777
15 Dec 17	62.41000 +0.28	62.84	61.97	62.57	8,083,762
14 Dec 17	62.13000 -1.34	63.52	61.72	63.48	5,468,482
13 Dec 17	63.47000 +0.19	63.97	63.00	63.14	4,320,011
12 Dec 17	63.28000 +0.26	63.65	63.19	63.19	4,793,864
11 Dec 17	63.02000 +0.60	63.41	62.09	62.22	3,919,426
08 Dec 17	62.42000 +0.58	62.72	61.68	61.82	5,266,284
07 Dec 17	61.84000 +0.87	61.89	60.96	60.96	5,120,164
06 Dec 17	60.97000 -1.05	62.29	60.83	62.09	4,744,447
05 Dec 17	62.02000 -0.45	63.00	61.63	62.66	4,754,584
04 Dec 17	62.47000 -0.77	63.87	62.44	63.17	4,694,741
01 Dec 17	63.24000 +0.05	63.62	62.44	63.16	4,138,876
30 Nov 17	63.19000 +0.29	63.80	62.53	63.09	8,050,700
29 Nov 17	62.90000 +0.38	63.39	61.90	62.43	5,064,185
28 Nov 17	62.52000 +0.91	62.96	61.61	61.72	8,293,140
27 Nov 17	61.61000 +0.18	61.84	61.34	61.53	2,958,160
24 Nov 17	61.43000 +0.29	61.61	61.03	61.15	1,985,668
22 Nov 17	61.14000 -0.10	61.77	61.00	61.28	3,054,505
21 Nov 17	61.24000 +0.44	61.74	60.98	61.20	3,966,844
20 Nov 17	60.80000 -0.52	61.22	60.15	61.17	4,898,276
17 Nov 17	61.32000 -0.55	61.90	60.99	61.56	3,932,622
16 Nov 17	61.87000 +0.80	61.97	61.01	61.25	4,275,893
15 Nov 17	61.07000 -0.18	61.28	60.53	61.26	3,241,589
14 Nov 17	61.25000 +0.26	61.65	60.67	60.96	3,853,004
13 Nov 17	60.99000 +0.13	61.21	60.50	60.70	4,220,755
10 Nov 17	60.86000 -1.13	61.75	60.34	61.75	5,592,073
09 Nov 17	61.99000 -0.59	62.35	61.76	62.21	3,667,871
08 Nov 17	62.58000 +0.67	62.82	61.63	61.63	4,535,429
07 Nov 17	61.91000 +0.23	62.43	61.45	61.58	4,028,366
06 Nov 17	61.68000 -0.54	62.27	61.28	62.24	4,218,929
03 Nov 17	62.22000 -0.01	62.25	61.79	62.08	3,327,075
02 Nov 17	62.23000 +0.07	62.87	61.73	62.15	4,047,004
01 Nov 17	62.16000 +0.50	62.35	61.49	61.86	4,709,086
31 Oct 17	61.66000 +0.82	61.90	60.68	60.94	8,207,661
30 Oct 17	60.84000 +0.90	61.53	60.28	61.09	8,442,646
27 Oct 17	59.94000 -1.01	61.69	59.79	60.98	9,479,217
26 Oct 17	60.95000 -3.11	63.25	60.40	62.51	13,114,248
25 Oct 17	64.06000 +0.41	64.56	63.41	63.46	5,368,464
24 Oct 17	63.65000 -0.10	64.05	63.36	63.75	5,886,419
23 Oct 17	63.75000 -0.67	64.69	63.69	64.62	5,980,747
20 Oct 17	64.42000 -0.25	64.99	64.21	64.79	5,219,772
19 Oct 17	64.67000 +0.97	64.69	63.67	63.82	4,918,848
18 Oct 17	63.70000 -0.48	64.70	63.55	64.25	5,594,925
17 Oct 17	64.18000 +0.53	64.37	63.41	63.63	5,011,338
16 Oct 17	63.65000 -1.64	65.04	63.31	64.54	6,653,018
13 Oct 17	65.29000 -0.06	66.10	65.14	65.51	6,209,054
12 Oct 17	65.35000 +0.24	65.73	64.90	65.15	5,247,745
11 Oct 17	65.11000 -0.02	65.50	64.93	65.13	3,695,650
10 Oct 17	65.13000 +0.98	65.26	64.16	64.24	5,007,341
09 Oct 17	64.15000 -0.66	64.86	64.08	64.76	3,258,938
06 Oct 17	64.81000 +1.01	65.03	63.83	63.89	6,016,778
05 Oct 17	63.80000 -0.94	64.34	63.73	64.22	5,962,715
04 Oct 17	64.74000 +0.45	64.79	64.38	64.47	4,579,996
03 Oct 17	64.29000 -0.27	64.79	64.17	64.41	5,053,670
02 Oct 17	64.56000 +0.82	64.78	63.64	63.80	5,938,215
29 Sep 17	63.74000 +0.73	63.75	63.06	63.16	5,367,908
28 Sep 17	63.01000 +0.06	63.46	62.59	62.79	5,797,227
27 Sep 17	62.95000 +0.02	63.15	62.57	62.78	4,588,498
26 Sep 17	62.93000 -0.26	63.60	62.81	63.12	3,471,974
25 Sep 17	63.19000 -0.17	63.69	63.06	63.33	5,909,399
22 Sep 17	63.36000 +0.03	63.55	63.04	63.33	3,647,890
21 Sep 17	63.33000 -0.16	63.74	63.03	63.35	5,243,104
20 Sep 17	63.49000 +0.56	63.72	62.72	62.92	5,471,613
19 Sep 17	62.93000 +0.23	63.13	62.59	62.70	4,558,263
18 Sep 17	62.70000 +0.22	63.21	62.27	62.49	6,975,931
15 Sep 17	62.48000 -0.21	63.38	62.31	62.90	10,309,406
14 Sep 17	62.69000 +0.21	63.11	62.32	62.38	5,346,635
13 Sep 17	62.48000 -0.54	63.08	62.23	62.88	4,320,950
12 Sep 17	63.02000 +0.30	63.09	62.42	62.44	4,779,186
11 Sep 17	62.72000 +0.10	63.13	62.14	62.62	5,930,423
08 Sep 17	62.62000 -0.22	63.18	62.23	62.74	6,565,376
07 Sep 17	62.84000 +2.97	63.47	60.49	60.50	17,184,458
06 Sep 17	59.87000 +0.06	60.29	59.77	60.00	4,954,425
05 Sep 17	59.81000 -0.09	60.22	59.39	59.54	4,310,391
01 Sep 17	59.90000 -0.58	60.65	59.72	60.36	6,283,677
31 Aug 17	60.48000 +1.10	60.75	59.61	59.63	9,706,008
30 Aug 17	59.38000 +0.52	59.70	58.82	58.87	5,092,844
29 Aug 17	58.86000 +0.28	59.02	58.18	58.35	3,983,743
28 Aug 17	58.58000 +0.21	58.89	58.45	58.64	3,260,032
25 Aug 17	58.37000 +0.20	58.67	58.18	58.29	4,070,295
24 Aug 17	58.17000 +0.30	58.34	57.80	57.98	4,415,541
23 Aug 17	57.87000 +0.20	58.17	57.43	57.63	3,974,556
22 Aug 17	57.67000 +1.03	57.80	56.65	56.79	4,331,202
21 Aug 17	56.64000 +0.22	56.92	56.25	56.42	4,516,838
18 Aug 17	56.42000 -0.35	56.94	56.41	56.68	4,776,384
17 Aug 17	56.77000 -0.73	57.53	56.73	57.48	4,260,576
16 Aug 17	57.50000 -0.37	57.69	56.94	57.33	7,841,443
15 Aug 17	57.87000 +0.25	57.99	57.50	57.66	5,664,894
14 Aug 17	57.62000 +0.89	57.76	56.70	56.96	5,644,186
11 Aug 17	56.73000 +0.14	57.01	56.41	56.61	3,990,988
10 Aug 17	56.59000 -0.81	57.25	56.55	57.25	5,074,134
09 Aug 17	57.40000 +0.49	57.56	56.51	56.79	7,606,609
08 Aug 17	56.91000 +0.61	57.57	56.30	56.35	7,839,178
07 Aug 17	56.30000 +0.35	56.35	55.57	56.00	5,123,715
04 Aug 17	55.95000 +0.45	56.22	55.52	55.56	4,125,459
03 Aug 17	55.50000 +0.27	55.88	55.08	55.10	5,461,865
02 Aug 17	55.23000 -0.88	56.45	55.10	56.29	6,288,840
01 Aug 17	56.11000 -0.79	57.17	55.67	57.15	11,018,464
31 Jul 17	56.90000 +1.63	57.20	55.50	55.59	10,801,562
28 Jul 17	55.27000 +1.03	55.59	53.94	54.24	9,051,552
27 Jul 17	54.24000 -1.74	54.44	52.06	53.33	21,185,900
26 Jul 17	55.98000 +0.03	56.15	55.50	55.95	8,042,913
25 Jul 17	55.95000 +0.35	56.18	55.77	55.86	7,284,808
24 Jul 17	55.60000 -0.05	55.94	55.15	55.65	6,617,366
21 Jul 17	55.65000 +0.21	55.77	55.38	55.41	4,969,879
20 Jul 17	55.44000 +0.37	55.72	55.18	55.28	3,693,699
19 Jul 17	55.07000 +0.33	55.19	54.61	54.77	3,305,998
18 Jul 17	54.74000 -0.05	54.82	54.42	54.77	3,701,435
17 Jul 17	54.79000 -0.36	55.53	54.58	55.28	3,719,232
14 Jul 17	55.15000 +0.48	55.45	54.50	54.81	5,936,181
13 Jul 17	54.67000 -0.37	55.18	54.22	55.06	8,128,298
12 Jul 17	55.04000 -0.29	56.24	54.85	55.64	9,072,499
11 Jul 17	55.33000 -0.60	56.10	55.10	55.81	4,627,270
10 Jul 17	55.93000 +0.02	56.32	55.82	56.10	3,936,320
07 Jul 17	55.91000 +0.63	55.99	55.08	55.51	5,272,433
06 Jul 17	55.28000 -1.07	56.21	55.20	56.10	5,535,911
05 Jul 17	56.35000 +0.08	56.39	55.55	56.27	5,881,703
03 Jul 17	56.27000 +0.55	56.88	56.18	56.27	6,257,560
30 Jun 17	55.72000 -0.10	56.07	55.68	55.99	4,636,545
29 Jun 17	55.82000 -0.05	56.13	55.49	55.91	5,034,141
28 Jun 17	55.87000 -0.03	56.38	55.77	56.15	5,126,302
27 Jun 17	55.90000 -1.02	56.86	55.85	56.80	5,473,549
26 Jun 17	56.92000 +0.28	57.27	56.35	56.72	5,595,901
23 Jun 17	56.64000 -0.69	57.36	56.24	57.27	14,790,511
22 Jun 17	57.33000 +1.26	57.90	56.15	56.27	8,285,524
21 Jun 17	56.07000 +0.41	56.58	55.60	55.75	8,768,443
20 Jun 17	55.66000 +0.44	56.41	55.10	55.27	7,452,262
19 Jun 17	55.22000 +0.76	55.37	54.32	54.46	6,128,896
16 Jun 17	54.46000 +0.18	54.60	53.61	54.52	12,474,311
15 Jun 17	54.28000 -0.24	54.73	54.02	54.49	5,665,716
14 Jun 17	54.52000 +0.33	54.81	54.13	54.24	5,619,556
13 Jun 17	54.19000 -0.17	54.32	53.90	54.19	4,776,823
12 Jun 17	54.36000 +0.61	54.55	53.49	53.75	8,532,475
09 Jun 17	53.75000 +0.90	54.18	52.65	52.77	7,553,149
08 Jun 17	52.85000 +0.28	53.36	52.55	52.60	8,658,367
07 Jun 17	52.57000 +0.91	52.58	51.56	51.86	10,561,643
06 Jun 17	51.66000 -0.70	52.40	51.63	52.30	11,712,992
05 Jun 17	52.36000 -2.61	54.36	52.21	53.76	18,723,274
02 Jun 17	54.97000 +0.44	55.17	54.51	54.71	7,458,805
01 Jun 17	54.53000 +0.58	54.53	53.88	54.00	6,534,725
31 May 17	53.95000 +0.02	54.35	53.86	54.14	7,987,103
30 May 17	53.93000 -0.04	54.24	53.76	53.93	7,137,522
26 May 17	53.97000 -0.42	54.82	53.90	54.37	4,965,981
25 May 17	54.39000 +0.57	54.58	53.69	53.89	8,492,123
24 May 17	53.82000 -0.39	54.45	53.47	54.45	6,460,669
23 May 17	54.21000 +0.11	54.43	54.14	54.16	7,177,443
22 May 17	54.10000 +0.08	54.33	53.88	54.02	4,461,772
19 May 17	54.02000 +0.24	54.28	53.82	53.82	8,626,336
18 May 17	53.78000 -0.63	54.49	53.32	54.20	12,407,746
17 May 17	54.41000 +0.02	54.62	53.70	54.03	7,701,380
16 May 17	54.39000 -0.71	55.28	54.20	55.00	9,222,678
15 May 17	55.10000 +0.07	55.23	54.83	55.03	4,914,930
12 May 17	55.03000 -0.11	55.38	54.80	55.20	5,117,785
11 May 17	55.14000 +0.00	55.66	54.89	55.14	6,747,023
10 May 17	55.14000 -0.18	55.31	54.88	55.18	6,345,849
09 May 17	55.32000 +0.38	55.48	54.75	54.88	7,113,831
08 May 17	54.94000 -0.21	55.18	54.54	54.99	4,730,496
05 May 17	55.15000 -0.04	55.33	54.96	55.25	5,910,134
04 May 17	55.19000 +0.13	55.55	54.95	55.07	6,200,187
03 May 17	55.06000 -0.89	55.58	54.72	55.49	10,576,308
02 May 17	55.95000 -0.36	56.79	55.55	56.34	16,899,888
01 May 17	56.31000 +0.26	56.83	55.91	56.34	7,346,801
28 Apr 17	56.05000 +0.38	56.33	55.37	55.70	8,196,789
27 Apr 17	55.67000 +1.90	56.13	54.62	55.36	15,100,936
26 Apr 17	53.77000 -0.17	54.65	53.71	54.05	9,407,846
25 Apr 17	53.94000 +0.39	54.32	53.65	53.65	9,262,371
24 Apr 17	53.55000 +0.07	54.00	53.51	53.85	9,783,267
21 Apr 17	53.48000 +0.04	53.71	53.15	53.40	5,224,373
20 Apr 17	53.44000 +0.24	53.56	53.19	53.41	6,091,735
19 Apr 17	53.20000 +0.27	53.66	52.88	53.00	8,140,605
18 Apr 17	52.93000 -0.02	53.15	52.59	52.68	8,036,674
17 Apr 17	52.95000 +0.12	53.22	52.53	52.75	6,471,385
13 Apr 17	52.83000 -0.16	53.19	52.78	53.05	7,169,365
12 Apr 17	52.99000 +0.01	53.14	52.75	52.82	7,192,973
11 Apr 17	52.98000 -0.37	53.44	52.94	53.29	6,996,461
10 Apr 17	53.35000 -0.07	53.71	53.20	53.35	7,409,110
07 Apr 17	53.42000 +0.13	53.66	52.88	53.27	7,969,317
06 Apr 17	53.29000 +0.21	53.53	52.51	53.05	7,404,812
05 Apr 17	53.08000 -1.06	54.13	53.00	53.99	10,095,811
04 Apr 17	54.14000 -0.07	54.35	53.95	54.21	8,996,431
03 Apr 17	54.21000 -0.17	55.16	53.87	54.53	16,315,672
31 Mar 17	54.38000 -0.98	55.67	54.16	55.30	12,390,392
30 Mar 17	55.36000 -0.59	56.00	55.25	55.96	8,147,515
29 Mar 17	55.95000 -0.25	56.55	55.92	56.17	6,136,155
28 Mar 17	56.20000 +0.16	56.37	55.93	56.04	8,524,489
27 Mar 17	56.04000 +0.15	56.35	55.53	55.60	11,139,741
24 Mar 17	55.89000 +0.12	56.25	55.67	55.87	6,170,597
23 Mar 17	55.77000 -0.59	56.53	55.68	56.08	7,624,712
22 Mar 17	56.36000 +0.65	56.42	55.17	55.70	9,808,349
21 Mar 17	55.71000 -0.70	56.66	55.38	56.50	9,394,520
20 Mar 17	56.41000 +0.12	56.71	56.24	56.33	8,481,366
17 Mar 17	56.29000 -1.02	57.25	56.11	57.23	15,881,880
16 Mar 17	57.31000 -0.34	57.58	57.12	57.33	9,903,868
15 Mar 17	57.65000 +0.96	57.93	56.67	56.67	10,337,688
14 Mar 17	56.69000 -0.24	57.60	56.58	56.95	11,746,430
13 Mar 17	56.93000 -1.39	58.30	56.86	58.30	11,689,400
10 Mar 17	58.32000 +0.33	58.54	57.81	58.03	8,546,422
09 Mar 17	57.99000 +0.87	58.05	57.20	57.37	7,535,226
08 Mar 17	57.12000 +0.79	57.50	56.22	56.33	13,556,428
07 Mar 17	56.33000 -0.64	56.63	55.78	56.27	16,970,332
06 Mar 17	56.97000 -0.29	57.22	56.23	57.02	7,917,208
03 Mar 17	57.26000 +0.40	57.34	56.63	56.74	9,657,427
02 Mar 17	56.86000 -0.32	57.49	56.59	56.89	12,103,171
01 Mar 17	57.18000 +0.47	57.24	56.52	57.00	13,349,282
28 Feb 17	56.71000 +0.15	56.93	56.21	56.54	9,045,897
27 Feb 17	56.56000 +0.12	56.99	56.24	56.50	11,285,288
24 Feb 17	56.44000 +0.67	56.47	55.88	55.92	11,382,454
23 Feb 17	55.77000 +0.42	56.09	55.02	55.63	14,410,368
22 Feb 17	55.35000 +0.57	56.45	55.29	55.49	21,293,710
21 Feb 17	54.78000 +0.19	57.21	53.41	54.41	26,866,580
17 Feb 17	54.59000 +0.31	54.72	54.08	54.30	9,706,078
16 Feb 17	54.28000 -0.75	55.16	53.92	55.08	9,917,069
15 Feb 17	55.03000 +1.32	55.33	53.60	53.70	11,860,785
14 Feb 17	53.71000 +1.68	54.27	52.09	52.31	19,782,452
13 Feb 17	52.03000 +0.38	52.09	51.62	51.83	6,769,739
10 Feb 17	51.65000 +0.14	51.97	51.52	51.61	5,845,618
09 Feb 17	51.51000 -0.49	52.25	51.46	52.00	5,813,111
08 Feb 17	52.00000 +0.34	52.12	51.12	51.29	12,236,245
07 Feb 17	51.66000 +0.62	52.32	51.26	51.49	15,747,605
06 Feb 17	51.04000 +0.26	51.09	50.56	50.65	8,263,236
03 Feb 17	50.78000 +0.28	50.91	50.36	50.60	10,933,530
02 Feb 17	50.50000 +1.21	50.89	49.27	49.35	18,610,222
01 Feb 17	49.29000 +0.13	49.32	48.32	49.13	16,021,435
31 Jan 17	49.16000 +0.47	49.42	48.21	48.40	15,093,400
30 Jan 17	48.69000 +0.95	49.10	47.96	48.22	15,738,223
27 Jan 17	47.74000 +0.92	48.62	47.12	47.26	22,916,834
26 Jan 17	46.82000 -2.73	49.51	46.01	48.59	44,793,048
25 Jan 17	49.55000 +0.59	49.57	48.80	49.34	15,978,452
24 Jan 17	48.96000 -1.04	50.14	48.93	50.05	17,172,828
23 Jan 17	50.00000 +0.77	50.31	49.15	49.53	23,881,704
20 Jan 17	49.23000 -6.26	50.69	48.92	50.01	77,004,872
19 Jan 17	55.49000 -0.58	56.31	55.34	56.10	7,122,292
18 Jan 17	56.07000 -0.21	56.55	55.89	56.51	6,639,500
17 Jan 17	56.28000 +0.06	56.58	55.21	55.89	10,416,327
13 Jan 17	56.22000 -0.33	56.73	56.05	56.56	7,660,198
12 Jan 17	56.55000 -0.25	56.78	56.01	56.50	9,977,917
11 Jan 17	56.80000 -3.18	58.87	56.53	58.12	20,497,892
10 Jan 17	59.98000 +0.25	60.45	59.72	59.78	6,103,701
09 Jan 17	59.73000 -0.22	59.92	59.65	59.75	5,263,011
06 Jan 17	59.95000 -0.18	60.33	58.85	60.04	10,104,635
05 Jan 17	60.13000 +0.99	60.42	59.31	59.39	8,420,714
04 Jan 17	59.14000 -0.31	59.75	59.03	59.46	6,703,370
03 Jan 17	59.45000 +1.01	59.68	58.58	58.78	10,061,749
30 Dec 16	58.44000 -0.46	58.96	58.21	58.86	7,008,756
29 Dec 16	58.90000 +0.29	59.19	58.63	58.81	3,642,660
28 Dec 16	58.61000 -0.72	59.44	58.53	59.29	4,249,121
27 Dec 16	59.33000 -0.28	59.75	59.29	59.61	4,251,889
23 Dec 16	59.61000 +0.85	59.92	58.77	58.85	5,412,679
22 Dec 16	58.76000 +0.07	58.98	58.51	58.74	4,812,301
21 Dec 16	58.69000 -0.43	59.58	58.68	59.23	4,471,195
20 Dec 16	59.12000 -0.30	59.53	58.94	59.30	3,918,827
19 Dec 16	59.42000 +0.80	59.85	59.02	59.04	8,397,594
16 Dec 16	58.62000 -0.03	59.05	58.20	58.92	12,217,816
15 Dec 16	58.65000 +0.15	59.80	58.28	58.51	13,210,797
14 Dec 16	58.50000 +1.33	58.52	57.27	57.30	12,596,730
13 Dec 16	57.17000 +0.62	57.34	56.70	57.00	6,902,818
12 Dec 16	56.55000 -0.49	56.97	56.40	56.83	8,828,960
09 Dec 16	57.04000 +1.81	57.18	55.10	55.16	11,782,750
08 Dec 16	55.23000 -0.01	55.42	54.78	54.93	8,190,055
07 Dec 16	55.24000 -0.79	55.68	54.36	55.55	12,210,792
06 Dec 16	56.03000 +0.48	56.04	55.56	55.71	5,924,415
05 Dec 16	55.55000 -0.41	55.96	55.23	55.86	9,904,426
02 Dec 16	55.96000 +0.16	56.11	55.30	55.69	9,280,904
01 Dec 16	55.80000 -0.64	56.27	55.44	55.94	12,719,553
30 Nov 16	56.44000 +0.08	56.69	56.00	56.29	16,418,924
29 Nov 16	56.36000 -0.15	56.89	56.13	56.62	9,818,866
28 Nov 16	56.51000 -0.47	56.96	56.25	56.92	8,724,213
25 Nov 16	56.98000 +0.23	57.14	56.71	56.85	6,228,571
23 Nov 16	56.75000 +0.20	56.78	55.78	56.05	10,159,686
22 Nov 16	56.55000 -0.18	56.90	56.26	56.66	10,349,924
21 Nov 16	56.73000 -0.03	56.85	56.40	56.71	11,312,292
18 Nov 16	56.76000 +0.08	56.84	56.25	56.58	7,387,424
17 Nov 16	56.68000 +0.48	57.10	56.06	56.75	6,819,402
16 Nov 16	56.20000 -0.49	56.72	55.92	56.70	8,935,479
15 Nov 16	56.69000 +0.13	56.78	55.76	56.73	9,312,808
14 Nov 16	56.56000 +0.19	56.85	56.02	56.66	7,234,945
11 Nov 16	56.37000 -0.29	56.73	55.88	56.31	12,438,294
10 Nov 16	56.66000 +0.36	57.55	56.22	57.00	17,744,340
09 Nov 16	56.30000 +3.14	57.30	54.90	55.25	28,681,016
08 Nov 16	53.16000 +0.54	53.34	52.02	52.29	10,091,717
07 Nov 16	52.62000 +1.61	53.10	51.59	51.70	12,825,281
04 Nov 16	51.01000 +0.80	51.45	50.46	50.50	12,816,975
03 Nov 16	50.21000 -0.36	50.88	50.10	50.51	14,905,803
02 Nov 16	50.57000 -0.23	50.98	50.53	50.93	8,195,078
01 Nov 16	50.80000 -0.11	51.36	50.38	50.93	8,739,127
31 Oct 16	50.91000 -0.09	51.62	50.65	51.05	11,325,906
28 Oct 16	51.00000 -0.96	52.22	50.66	52.11	13,209,361
27 Oct 16	51.96000 +2.67	53.17	50.66	52.42	31,896,652
26 Oct 16	49.29000 -0.26	49.76	49.07	49.58	8,325,224
25 Oct 16	49.55000 +0.32	50.13	49.03	49.22	10,211,503
24 Oct 16	49.23000 -0.79	50.17	49.04	50.11	12,107,525
21 Oct 16	50.02000 -0.34	50.45	49.88	50.11	8,555,643
20 Oct 16	50.36000 +0.49	50.48	49.76	49.81	9,309,489
19 Oct 16	49.87000 -0.18	50.18	49.80	49.95	7,636,179
18 Oct 16	50.05000 +0.71	50.35	49.34	49.48	8,773,340
17 Oct 16	49.34000 -0.43	49.79	49.10	49.69	11,577,968
14 Oct 16	49.77000 -0.47	50.65	49.76	50.35	13,846,325
13 Oct 16	50.24000 +0.23	50.49	49.12	49.63	15,095,991
12 Oct 16	50.01000 +0.46	50.97	49.74	49.82	18,136,624
11 Oct 16	49.55000 -0.26	50.23	49.50	49.67	24,530,542
10 Oct 16	49.81000 -5.62	51.30	49.54	50.79	65,259,696
07 Oct 16	55.43000 +0.38	55.90	55.06	55.22	12,699,871
06 Oct 16	55.05000 +0.26	55.36	54.48	54.57	10,954,982
05 Oct 16	54.79000 -0.42	55.20	54.49	54.90	10,964,066
04 Oct 16	55.21000 +0.55	55.82	54.80	54.90	14,042,673
03 Oct 16	54.66000 +0.74	54.70	53.56	53.94	9,696,736
30 Sep 16	53.92000 +0.05	54.37	53.90	53.93	12,387,352
29 Sep 16	53.87000 -1.22	55.27	53.76	55.26	17,226,284
28 Sep 16	55.09000 -0.65	55.81	54.93	55.81	13,758,679
27 Sep 16	55.74000 +0.26	55.89	55.50	55.68	8,619,892
26 Sep 16	55.48000 -1.00	56.31	55.40	56.26	8,597,172
23 Sep 16	56.48000 +0.06	56.95	56.26	56.30	8,566,074
22 Sep 16	56.42000 +0.49	56.65	55.87	56.03	10,610,794
21 Sep 16	55.93000 +0.37	56.12	55.26	55.86	11,651,434
20 Sep 16	55.56000 +0.48	56.28	55.16	55.35	9,939,882
19 Sep 16	55.08000 -0.52	55.97	55.02	55.95	10,516,006
16 Sep 16	55.60000 -0.37	56.41	55.53	56.22	12,082,652
15 Sep 16	55.97000 +0.74	56.34	55.27	55.35	9,844,567
14 Sep 16	55.23000 -0.37	56.09	55.11	55.85	9,001,239
13 Sep 16	55.60000 -0.72	56.13	55.09	56.08	9,473,392
12 Sep 16	56.32000 +0.66	56.44	55.02	55.30	9,958,857
09 Sep 16	55.66000 -1.15	57.01	55.66	56.60	12,349,552
08 Sep 16	56.81000 +0.24	57.24	56.28	56.63	11,571,495
07 Sep 16	56.57000 -0.39	57.45	56.42	57.02	11,715,999
06 Sep 16	56.96000 +0.61	57.13	56.12	56.69	11,707,305
02 Sep 16	56.35000 -0.41	56.93	55.11	56.93	33,994,952
01 Sep 16	56.76000 -0.63	57.62	56.49	57.60	12,873,853
31 Aug 16	57.39000 +0.15	57.51	56.92	57.37	12,533,948
30 Aug 16	57.24000 -1.52	58.97	57.16	58.97	16,797,772
29 Aug 16	58.76000 -0.01	59.14	58.46	58.89	6,572,748
26 Aug 16	58.77000 +0.01	59.40	58.54	58.76	7,845,194
25 Aug 16	58.76000 +0.17	59.41	58.36	58.59	9,116,481
24 Aug 16	58.59000 -1.27	60.00	58.40	59.80	13,190,047
23 Aug 16	59.86000 +0.60	60.04	59.30	59.51	10,582,369
22 Aug 16	59.26000 -0.03	59.68	59.01	59.65	11,133,617
19 Aug 16	59.29000 +0.61	59.35	58.53	58.74	12,134,815
18 Aug 16	58.68000 +0.38	59.47	58.26	58.27	14,693,323
17 Aug 16	58.30000 -1.11	59.52	58.07	59.50	21,004,596
16 Aug 16	59.41000 -0.62	60.39	59.30	60.02	13,273,714
15 Aug 16	60.03000 -0.60	60.85	60.01	60.74	12,142,914
12 Aug 16	60.63000 -0.34	61.30	60.61	61.23	9,374,162
11 Aug 16	60.97000 +0.39	61.13	60.25	60.70	14,576,344
10 Aug 16	60.58000 -1.03	61.83	60.50	61.77	14,455,087
09 Aug 16	61.61000 +1.31	62.25	60.57	60.65	25,005,612
08 Aug 16	60.30000 -2.98	63.65	60.00	63.50	60,107,688
05 Aug 16	63.28000 -12.04	64.77	61.56	62.00	86,212,616
04 Aug 16	75.32000 +0.52	75.62	74.57	74.96	3,474,924
03 Aug 16	74.80000 -0.25	75.06	74.25	74.93	4,349,626
02 Aug 16	75.05000 -1.14	76.07	74.71	76.02	4,479,810
01 Aug 16	76.19000 +1.38	76.30	74.89	75.13	5,081,658
29 Jul 16	74.81000 +0.15	75.16	74.22	74.57	4,861,139
28 Jul 16	74.66000 -1.81	76.48	74.50	75.41	7,412,612
27 Jul 16	76.47000 +1.41	76.80	75.01	75.20	5,536,229
26 Jul 16	75.06000 -0.50	75.87	74.89	75.78	3,826,419
25 Jul 16	75.56000 -0.12	75.75	75.07	75.70	3,988,974
22 Jul 16	75.68000 +0.18	75.98	75.00	75.50	5,276,211
21 Jul 16	75.50000 -0.22	76.08	75.15	75.61	3,420,459
20 Jul 16	75.72000 +0.25	76.04	75.54	75.71	3,949,784
19 Jul 16	75.47000 -0.49	76.19	75.43	75.90	3,693,239
18 Jul 16	75.96000 -0.04	76.36	75.62	76.27	3,794,127
15 Jul 16	76.00000 -0.77	77.12	75.08	77.11	7,523,623
14 Jul 16	76.77000 +0.19	76.92	76.29	76.79	4,352,295
13 Jul 16	76.58000 +0.38	76.89	76.10	76.69	4,648,160
12 Jul 16	76.20000 +0.81	76.55	75.48	75.48	5,934,851
11 Jul 16	75.39000 +0.11	75.84	75.03	75.30	5,277,533
08 Jul 16	75.28000 +1.20	75.72	74.00	74.29	5,428,134
07 Jul 16	74.08000 +0.22	74.15	73.63	73.85	4,056,693
06 Jul 16	73.86000 +0.08	74.06	72.87	74.01	6,517,612
05 Jul 16	73.78000 +0.00	74.19	73.29	73.75	4,255,806
01 Jul 16	73.78000 +0.23	74.16	73.33	73.66	3,122,825
30 Jun 16	73.55000 +0.55	73.75	72.71	73.10	5,763,885
29 Jun 16	73.00000 +0.99	73.17	71.96	72.12	6,539,785
28 Jun 16	72.01000 +1.69	72.08	70.67	70.95	7,066,054
27 Jun 16	70.32000 -0.29	71.13	70.09	70.39	7,477,388
24 Jun 16	70.61000 -2.03	71.85	70.53	70.75	7,412,629
23 Jun 16	72.64000 +0.33	72.91	72.15	72.86	5,624,185
22 Jun 16	72.31000 +1.06	73.44	71.22	71.25	8,093,816
21 Jun 16	71.25000 +0.29	71.50	70.36	71.16	6,450,711
20 Jun 16	70.96000 +0.29	71.75	70.96	71.33	5,165,827
17 Jun 16	70.67000 -1.06	72.00	70.13	72.00	15,007,684
16 Jun 16	71.73000 -0.84	72.52	70.77	72.35	10,771,634
15 Jun 16	72.57000 -0.53	73.76	72.49	73.25	5,390,007
14 Jun 16	73.10000 +0.88	73.15	72.16	72.22	4,691,691
13 Jun 16	72.22000 -0.43	73.17	72.00	72.67	4,726,820
10 Jun 16	72.65000 -0.08	72.98	72.18	72.50	5,007,081
09 Jun 16	72.73000 -0.68	73.71	72.64	73.37	5,693,400
08 Jun 16	73.41000 -0.50	73.99	73.28	73.96	5,702,712
07 Jun 16	73.91000 -0.38	74.65	73.69	74.24	5,037,478
06 Jun 16	74.29000 +1.40	75.12	73.41	73.42	9,599,897
03 Jun 16	72.89000 -0.11	73.37	72.32	72.76	5,039,027
02 Jun 16	73.00000 +1.13	73.00	71.79	71.92	4,610,844
01 Jun 16	71.87000 +0.17	72.11	71.40	71.71	3,726,024
31 May 16	71.70000 +0.39	71.88	70.94	71.36	7,162,549
27 May 16	71.31000 +0.58	71.54	70.71	70.94	3,630,886
26 May 16	70.73000 +0.04	70.98	70.29	70.54	3,994,957
25 May 16	70.69000 -0.54	71.57	70.54	71.30	5,815,797
24 May 16	71.23000 +0.83	71.44	70.83	70.94	3,878,782
23 May 16	70.40000 -0.37	71.00	69.61	70.93	5,905,283
20 May 16	70.77000 +0.44	71.16	70.32	70.55	5,164,177
19 May 16	70.33000 -0.76	71.00	69.56	70.63	5,425,000
18 May 16	71.09000 -0.12	71.80	70.64	70.91	5,070,958
17 May 16	71.21000 -1.62	72.97	70.90	72.23	10,777,565
16 May 16	72.83000 +1.65	73.01	71.01	71.42	5,030,729
13 May 16	71.18000 -0.10	71.90	71.00	71.27	3,935,087
12 May 16	71.28000 +0.47	71.39	70.59	71.04	4,922,625
11 May 16	70.81000 -0.72	71.52	70.60	71.32	5,356,462
10 May 16	71.53000 +0.19	71.75	70.85	71.75	5,758,820
09 May 16	71.34000 +0.12	71.98	71.29	71.34	5,283,532
06 May 16	71.22000 +0.07	71.50	69.88	71.00	4,769,789
05 May 16	71.15000 +0.37	71.19	70.04	70.56	6,368,257
04 May 16	70.78000 -0.35	70.95	70.14	70.42	6,835,183
03 May 16	71.13000 -0.83	72.03	70.75	71.95	5,758,736
02 May 16	71.96000 -0.22	72.34	71.49	72.19	7,739,057
29 Apr 16	72.18000 -0.08	72.69	71.37	72.06	9,503,415
28 Apr 16	72.26000 +2.03	73.06	69.50	71.78	13,740,457
27 Apr 16	70.23000 -0.63	71.00	68.61	70.86	7,570,714
26 Apr 16	70.86000 +0.23	71.07	70.13	70.64	4,608,437
25 Apr 16	70.63000 -0.05	70.83	70.04	70.61	4,231,412
22 Apr 16	70.68000 +0.52	71.07	70.25	70.25	5,803,856
21 Apr 16	70.16000 +0.93	70.24	68.88	69.02	5,420,402
20 Apr 16	69.23000 +0.32	69.55	68.41	69.18	6,918,825
19 Apr 16	68.91000 +0.05	69.74	68.19	68.85	4,019,892
18 Apr 16	68.86000 +0.81	68.95	67.59	68.08	3,346,222
15 Apr 16	68.05000 +0.18	68.30	67.57	67.94	3,247,446
14 Apr 16	67.87000 +0.30	68.31	67.52	67.66	3,456,860
13 Apr 16	67.57000 +0.73	67.66	66.42	67.00	5,643,555
12 Apr 16	66.84000 +0.86	67.29	65.86	65.96	4,394,091
11 Apr 16	65.98000 -0.09	66.49	65.77	66.20	3,545,660
08 Apr 16	66.07000 -0.21	66.93	65.64	66.83	4,404,224
07 Apr 16	66.28000 -0.26	66.63	65.60	66.05	6,308,787
06 Apr 16	66.54000 +0.78	67.14	65.76	65.76	5,743,446
05 Apr 16	65.76000 -0.21	66.80	65.60	65.83	4,340,119
04 Apr 16	65.97000 +1.06	66.32	64.77	65.01	5,725,974
01 Apr 16	64.91000 +1.03	65.19	63.50	63.66	5,804,376
31 Mar 16	63.88000 +0.44	64.04	63.30	63.60	5,811,599
30 Mar 16	63.44000 -0.75	64.16	63.20	63.96	4,489,123
29 Mar 16	64.19000 +1.42	64.45	62.33	62.45	6,146,263
28 Mar 16	62.77000 +0.25	63.15	62.22	62.58	4,699,331
24 Mar 16	62.52000 +0.18	62.56	61.73	62.18	5,342,149
23 Mar 16	62.34000 -0.46	63.08	62.26	63.08	3,648,734
22 Mar 16	62.80000 +0.10	63.25	62.38	62.58	5,756,138
21 Mar 16	62.70000 -0.13	62.88	62.13	62.53	4,000,582
18 Mar 16	62.83000 +1.36	62.83	61.00	61.54	17,343,208
17 Mar 16	61.47000 -1.17	62.61	60.98	62.52	9,639,231
16 Mar 16	62.64000 -1.04	64.32	62.21	63.38	8,666,370
15 Mar 16	63.68000 -0.44	64.28	63.32	63.97	5,400,319
14 Mar 16	64.12000 -0.84	64.70	64.01	64.68	5,721,830
11 Mar 16	64.96000 +0.02	65.59	64.54	65.18	7,107,621
10 Mar 16	64.94000 -0.60	66.26	64.48	66.17	5,992,080
09 Mar 16	65.54000 -0.72	66.68	64.95	66.66	5,431,408
08 Mar 16	66.26000 -0.23	66.36	65.73	66.11	6,030,080
07 Mar 16	66.49000 +1.78	66.63	64.45	64.50	6,979,770
04 Mar 16	64.71000 -0.29	65.29	64.17	65.00	7,111,954
03 Mar 16	65.00000 +0.10	65.24	63.64	64.49	8,198,215
02 Mar 16	64.90000 +0.68	65.09	63.71	64.18	6,150,401
01 Mar 16	64.22000 +2.29	64.24	61.92	62.31	5,203,804
29 Feb 16	61.93000 -0.32	62.73	61.92	62.26	7,402,267
26 Feb 16	62.25000 -0.78	63.58	62.24	63.35	5,345,088
25 Feb 16	63.03000 +0.80	63.06	62.30	62.63	4,500,291
24 Feb 16	62.23000 +0.16	62.36	60.83	61.84	4,825,877
23 Feb 16	62.07000 -1.63	63.35	62.02	63.28	6,293,877
22 Feb 16	63.70000 -0.10	64.42	63.33	63.90	5,821,605
19 Feb 16	63.80000 +0.48	64.54	62.91	62.92	5,873,207
18 Feb 16	63.32000 -0.60	64.02	62.91	63.95	6,338,699
17 Feb 16	63.92000 +1.74	64.02	61.96	62.89	6,971,197
16 Feb 16	62.18000 +1.98	62.72	61.35	62.72	7,807,975
12 Feb 16	60.20000 +0.68	60.41	59.16	60.20	5,979,602
11 Feb 16	59.52000 -1.56	60.25	58.94	59.88	6,632,313
10 Feb 16	61.08000 +0.06	62.42	60.92	61.25	5,933,305
09 Feb 16	61.02000 +0.30	61.98	60.03	60.27	6,391,867
08 Feb 16	60.72000 +1.09	61.17	58.77	59.04	10,656,014
05 Feb 16	59.63000 -0.07	60.06	58.99	59.75	7,129,501
04 Feb 16	59.70000 -0.42	60.75	59.19	59.62	7,987,211
03 Feb 16	60.12000 +1.25	60.18	57.94	59.20	11,153,816
02 Feb 16	58.87000 -1.95	60.30	58.46	60.03	9,915,332
01 Feb 16	60.82000 -1.34	62.36	60.04	61.87	10,195,612
29 Jan 16	62.16000 +1.00	62.64	61.16	61.65	10,139,132
28 Jan 16	61.16000 -0.55	64.25	60.00	64.17	17,001,364
27 Jan 16	61.71000 -0.98	62.95	61.16	62.94	7,537,046
26 Jan 16	62.69000 -0.23	63.05	61.92	63.03	5,531,417
25 Jan 16	62.92000 -1.48	64.42	62.64	64.23	7,957,093
22 Jan 16	64.40000 +1.27	64.80	63.65	64.46	6,644,011
21 Jan 16	63.13000 -0.42	63.97	62.50	63.94	5,665,356
20 Jan 16	63.55000 +0.34	64.58	61.80	62.24	8,702,941
19 Jan 16	63.21000 +0.43	64.43	62.56	63.61	8,463,211
15 Jan 16	62.78000 -0.73	62.92	61.07	61.69	11,230,253
14 Jan 16	63.51000 +2.23	63.90	60.89	61.32	9,343,507
13 Jan 16	61.28000 -2.16	64.48	61.19	63.60	9,706,373
12 Jan 16	63.44000 +0.46	63.79	62.12	63.25	7,796,178
11 Jan 16	62.98000 -0.65	63.99	61.98	63.71	10,337,626
08 Jan 16	63.63000 -1.66	65.79	63.50	65.60	9,074,520
07 Jan 16	65.29000 -1.86	66.69	64.95	65.85	8,436,092
06 Jan 16	67.15000 -1.20	68.27	66.85	67.47	6,691,349
05 Jan 16	68.35000 +1.32	68.90	67.42	67.50	7,812,690
04 Jan 16	67.03000 -1.76	67.91	66.38	67.45	7,113,665
31 Dec 15	68.79000 -0.73	69.73	68.79	69.12	4,006,687
30 Dec 15	69.52000 -0.22	70.03	69.35	69.50	3,445,843
29 Dec 15	69.74000 +0.57	70.14	69.35	69.49	4,037,370
28 Dec 15	69.17000 +0.20	69.18	68.63	68.76	3,003,950
24 Dec 15	68.97000 -0.02	69.25	68.44	68.78	1,668,247
23 Dec 15	68.99000 +0.68	69.10	68.24	68.55	4,048,886
22 Dec 15	68.31000 +0.27	68.44	67.36	68.30	3,320,739
21 Dec 15	68.04000 +0.40	68.65	67.31	68.23	4,123,994
18 Dec 15	67.64000 -1.64	69.18	67.63	68.81	9,822,154
17 Dec 15	69.28000 -1.43	70.87	69.21	70.79	7,068,720
16 Dec 15	70.71000 +0.49	70.84	69.07	70.35	6,231,864
15 Dec 15	70.22000 +1.58	70.48	69.30	69.30	8,250,218
14 Dec 15	68.64000 +1.02	68.69	67.34	67.89	5,966,158
11 Dec 15	67.62000 -1.32	68.46	67.47	68.09	4,184,808
10 Dec 15	68.94000 +0.38	69.42	68.17	68.56	3,784,052
09 Dec 15	68.56000 -0.84	69.39	68.27	69.10	4,814,941
08 Dec 15	69.40000 +0.56	69.85	68.35	68.38	5,215,206
07 Dec 15	68.84000 -0.27	69.45	68.48	69.00	4,865,506
04 Dec 15	69.11000 +2.66	69.31	66.85	66.88	6,774,750
03 Dec 15	66.45000 -1.33	68.04	66.14	67.59	6,804,388
02 Dec 15	67.78000 -0.48	69.71	67.65	68.62	5,924,541
01 Dec 15	68.26000 +1.25	68.37	66.93	67.54	5,529,535
30 Nov 15	67.01000 -0.84	67.99	66.85	67.85	6,163,347
27 Nov 15	67.85000 -0.23	68.44	67.81	68.08	1,385,063
25 Nov 15	68.08000 +0.26	68.45	67.59	67.82	3,706,900
24 Nov 15	67.82000 -0.17	67.95	67.24	67.63	6,022,358
23 Nov 15	67.99000 +0.17	68.46	67.41	67.82	5,603,842
20 Nov 15	67.82000 +0.88	69.00	67.16	67.37	6,051,880
19 Nov 15	66.94000 -0.67	67.88	66.74	67.42	4,010,140
18 Nov 15	67.61000 +1.88	67.71	65.96	66.00	6,169,900
17 Nov 15	65.73000 +0.71	66.61	64.67	64.93	4,956,309
16 Nov 15	65.02000 +0.87	65.13	63.71	64.15	4,660,337
13 Nov 15	64.15000 +0.43	64.53	63.57	63.74	6,238,785
12 Nov 15	63.72000 -0.52	64.68	63.69	64.09	4,037,335
11 Nov 15	64.24000 -0.81	65.39	64.19	65.39	3,989,967
10 Nov 15	65.05000 +0.06	65.59	64.70	65.03	4,023,959
09 Nov 15	64.99000 -0.46	65.44	64.54	65.08	3,987,396
06 Nov 15	65.45000 -0.10	65.58	64.14	65.48	5,503,723
05 Nov 15	65.55000 -0.07	66.00	65.20	65.79	3,918,105
04 Nov 15	65.62000 -0.46	66.14	65.01	65.94	5,241,674
03 Nov 15	66.08000 +0.33	66.27	65.10	65.77	5,509,932
02 Nov 15	65.75000 -0.20	66.90	65.57	66.56	7,508,061
30 Oct 15	65.95000 -1.36	67.60	65.95	67.34	6,458,018
29 Oct 15	67.31000 -0.28	68.48	66.98	67.50	4,570,360
28 Oct 15	67.59000 +0.79	68.17	66.12	66.81	6,446,337
27 Oct 15	66.80000 +2.25	66.98	64.95	65.50	9,075,700
26 Oct 15	64.55000 -0.61	65.77	64.35	64.74	6,679,469
23 Oct 15	65.16000 +1.98	65.54	63.48	63.58	8,081,611
22 Oct 15	63.18000 +0.67	63.40	61.69	62.87	7,907,826
21 Oct 15	62.51000 -1.38	64.27	61.50	64.24	8,095,841
20 Oct 15	63.89000 -1.19	64.99	63.08	64.93	5,965,102
19 Oct 15	65.08000 +0.59	65.49	64.25	64.49	6,023,507
16 Oct 15	64.49000 +0.87	64.71	63.76	64.04	5,919,360
15 Oct 15	63.62000 +1.54	63.72	61.66	62.05	4,641,728
14 Oct 15	62.08000 -0.26	63.25	61.91	62.40	4,457,274
13 Oct 15	62.34000 -0.37	63.33	62.13	62.56	7,260,635
12 Oct 15	62.71000 +1.27	62.90	60.65	60.98	5,888,341
09 Oct 15	61.44000 +0.93	61.53	59.82	59.88	9,492,139
08 Oct 15	60.51000 -0.04	60.87	59.60	60.20	6,268,591
07 Oct 15	60.55000 +0.67	61.38	59.06	59.97	8,243,816
06 Oct 15	59.88000 -2.09	62.13	58.39	61.77	10,075,407
05 Oct 15	61.97000 -0.26	63.22	61.33	62.66	8,039,843
02 Oct 15	62.23000 +2.18	63.18	58.96	59.08	13,527,829
01 Oct 15	60.05000 +0.85	60.52	58.97	59.26	11,278,832
30 Sep 15	59.20000 +0.25	59.61	58.61	59.44	11,140,907
29 Sep 15	58.95000 +1.49	59.92	57.42	57.93	10,514,864
28 Sep 15	57.46000 -2.78	59.93	57.03	59.80	10,940,936
25 Sep 15	60.24000 -1.56	62.48	59.63	62.33	9,425,887
24 Sep 15	61.80000 +0.06	62.02	60.45	61.27	6,380,038
23 Sep 15	61.74000 -0.35	62.71	61.47	62.35	4,766,706
22 Sep 15	62.09000 -0.63	62.90	61.35	61.96	7,557,724
21 Sep 15	62.72000 -1.62	64.68	62.20	64.42	10,273,273
18 Sep 15	64.34000 +2.15	64.68	62.04	62.18	18,650,256
17 Sep 15	62.19000 +0.58	63.12	61.28	61.41	7,396,427
16 Sep 15	61.61000 +1.52	61.77	60.10	60.24	9,550,845
15 Sep 15	60.09000 +0.92	60.20	58.84	59.28	7,190,002
14 Sep 15	59.17000 -0.05	59.82	58.82	59.40	4,960,634
11 Sep 15	59.22000 +0.47	59.28	58.49	58.50	9,623,979
10 Sep 15	58.75000 +0.72	59.15	58.04	58.22	7,520,204
09 Sep 15	58.03000 -0.96	59.52	57.86	59.46	7,931,492
08 Sep 15	58.99000 +1.69	59.08	56.32	58.38	11,436,973
04 Sep 15	57.30000 -1.45	58.48	56.90	58.08	9,289,194
03 Sep 15	58.75000 -0.86	60.97	58.60	60.42	8,231,051
02 Sep 15	59.61000 +1.41	59.72	58.55	58.91	7,219,265
01 Sep 15	58.20000 -1.27	59.29	57.94	58.55	8,876,860
31 Aug 15	59.47000 -1.14	60.99	59.28	60.69	5,673,315
28 Aug 15	60.61000 -0.21	61.05	59.77	60.77	5,325,592
27 Aug 15	60.82000 +0.79	60.88	59.48	60.29	7,446,701
26 Aug 15	60.03000 +2.15	60.12	57.75	59.31	10,240,809
25 Aug 15	57.88000 -0.77	60.54	57.88	60.19	8,145,474
24 Aug 15	58.65000 -2.42	60.94	51.82	57.99	15,214,187
21 Aug 15	61.07000 -1.64	62.83	61.01	62.26	7,512,449
20 Aug 15	62.71000 -1.41	63.79	62.71	63.49	5,333,966
19 Aug 15	64.12000 -0.16	64.97	63.22	63.27	5,245,771
18 Aug 15	64.28000 +0.81	64.62	63.46	63.50	7,992,113
17 Aug 15	63.47000 +0.39	63.61	62.57	62.71	3,993,806
14 Aug 15	63.08000 +0.66	63.28	62.41	62.45	6,060,667
13 Aug 15	62.42000 +0.03	62.69	61.80	62.40	3,686,926
12 Aug 15	62.39000 -0.27	62.60	61.27	62.31	6,787,744
11 Aug 15	62.66000 -1.23	63.78	62.37	63.41	5,409,089
10 Aug 15	63.89000 +0.48	64.35	63.84	63.97	5,681,432
07 Aug 15	63.41000 -0.13	63.59	62.16	63.50	7,424,040
06 Aug 15	63.54000 -1.52	65.27	63.34	65.13	4,732,639
05 Aug 15	65.06000 +0.22	65.48	65.05	65.11	3,894,121
04 Aug 15	64.84000 -0.50	65.55	64.65	65.47	3,890,142
03 Aug 15	65.34000 -0.30	66.13	64.69	65.95	4,611,321
31 Jul 15	65.64000 +1.18	66.78	64.64	64.80	7,955,156
30 Jul 15	64.46000 -0.43	64.83	63.82	64.55	4,168,208
29 Jul 15	64.89000 +0.23	65.12	64.31	64.99	4,920,464
28 Jul 15	64.66000 +0.36	64.72	64.11	64.45	9,173,049
27 Jul 15	64.30000 -1.68	65.70	64.29	65.70	9,237,536
24 Jul 15	65.98000 -2.26	68.07	65.98	68.07	6,866,107
23 Jul 15	68.24000 -1.13	69.66	67.74	69.66	8,947,014
22 Jul 15	69.37000 +0.50	69.55	68.47	68.79	7,785,855
21 Jul 15	68.87000 -1.10	70.20	68.86	70.11	6,107,105
20 Jul 15	69.97000 +0.68	70.54	69.72	70.44	4,758,162
17 Jul 15	69.29000 -0.09	69.35	68.89	69.26	3,522,735
16 Jul 15	69.38000 +0.10	69.95	69.36	69.68	4,139,717
15 Jul 15	69.28000 -0.78	70.42	69.09	69.95	5,218,048
14 Jul 15	70.06000 +0.40	70.28	69.45	69.66	3,546,226
13 Jul 15	69.66000 +0.39	69.85	69.26	69.65	4,572,954
10 Jul 15	69.27000 +1.38	69.49	68.40	68.66	6,123,579
09 Jul 15	67.89000 +0.15	68.65	67.89	68.45	4,953,783
08 Jul 15	67.74000 -0.49	68.28	67.46	67.88	6,179,228
07 Jul 15	68.23000 +0.73	68.39	67.09	67.89	4,781,942
06 Jul 15	67.50000 +0.02	68.19	67.01	67.17	5,896,861
02 Jul 15	67.48000 -0.19	68.08	67.34	67.87	5,204,332
01 Jul 15	67.67000 +1.13	67.71	66.36	66.45	7,486,104
30 Jun 15	66.54000 +0.57	66.71	65.94	66.63	6,236,090
29 Jun 15	65.97000 -1.57	67.49	65.90	67.24	4,710,362
26 Jun 15	67.54000 +0.70	67.68	66.94	67.04	17,277,728
25 Jun 15	66.84000 +0.03	67.59	66.74	67.00	5,097,532
24 Jun 15	66.81000 -0.52	67.38	66.71	67.29	4,104,546
23 Jun 15	67.33000 +0.27	68.14	67.16	67.24	5,639,638
22 Jun 15	67.06000 +0.26	67.73	66.93	67.31	4,319,043
19 Jun 15	66.80000 +0.18	67.44	66.49	66.49	8,432,562
18 Jun 15	66.62000 +0.32	67.22	66.32	66.32	5,485,662
17 Jun 15	66.30000 +0.33	66.50	65.52	65.72	6,432,760
16 Jun 15	65.97000 +0.55	65.99	65.12	65.47	3,349,983
15 Jun 15	65.42000 +0.14	66.18	64.26	64.90	6,076,422
12 Jun 15	65.28000 -0.57	65.95	64.89	65.69	6,326,712
11 Jun 15	65.85000 +0.32	66.00	65.54	65.78	6,107,054
10 Jun 15	65.53000 +0.45	65.89	65.05	65.32	8,057,155
09 Jun 15	65.08000 -0.24	65.42	64.89	65.26	7,134,295
08 Jun 15	65.32000 -0.88	66.04	65.15	65.85	6,939,711
05 Jun 15	66.20000 +0.43	66.26	65.03	65.56	7,697,565
04 Jun 15	65.77000 +0.07	66.77	65.18	65.35	10,707,779
03 Jun 15	65.70000 -0.10	66.23	65.42	65.65	5,683,429
02 Jun 15	65.80000 -0.68	66.55	65.27	66.55	9,920,001
01 Jun 15	66.48000 +1.88	67.31	66.01	66.63	17,656,672
29 May 15	64.60000 -4.55	69.44	63.16	69.16	28,406,628
28 May 15	69.15000 +0.75	69.23	68.19	68.28	4,633,676
27 May 15	68.40000 +0.90	68.65	67.44	67.65	6,611,574
26 May 15	67.50000 -0.80	68.24	67.22	68.02	5,696,117
22 May 15	68.30000 -0.59	68.73	68.20	68.73	4,419,017
21 May 15	68.89000 -0.19	69.01	68.46	68.94	3,987,334
20 May 15	69.08000 +0.81	69.86	68.29	68.41	7,379,827
19 May 15	68.27000 +0.27	68.49	67.91	68.04	3,938,399
18 May 15	68.00000 +0.36	68.13	67.59	67.64	4,287,450
15 May 15	67.64000 +0.19	68.13	67.07	67.61	6,700,312
14 May 15	67.45000 +0.05	67.88	66.37	66.90	6,516,551
13 May 15	67.40000 -0.10	68.01	67.03	67.54	4,583,767
12 May 15	67.50000 -0.61	67.68	67.08	67.55	5,026,580
11 May 15	68.11000 +1.18	68.43	66.95	66.99	7,213,403
08 May 15	66.93000 +1.88	66.96	65.60	65.60	5,464,298
07 May 15	65.05000 +0.38	65.25	64.51	64.57	4,339,720
06 May 15	64.67000 -0.36	65.15	64.43	65.15	6,448,169
05 May 15	65.03000 -0.29	65.34	64.70	64.70	6,069,713
04 May 15	65.32000 +0.66	65.53	64.72	64.75	4,645,217
01 May 15	64.66000 +0.93	64.74	64.15	64.28	4,422,552
30 Apr 15	63.73000 -0.56	64.66	63.42	64.26	6,815,083
29 Apr 15	64.29000 -0.25	64.98	63.58	64.39	4,987,063
28 Apr 15	64.54000 -0.62	64.86	63.40	64.71	8,777,428
27 Apr 15	65.16000 -0.64	66.16	64.73	66.05	7,507,788
24 Apr 15	65.80000 -0.20	66.12	65.20	65.82	5,393,455
23 Apr 15	66.00000 -0.60	66.39	65.69	66.29	4,442,540
22 Apr 15	66.60000 -0.21	66.97	66.35	66.81	5,351,689
21 Apr 15	66.81000 +0.95	67.53	66.09	67.11	6,746,531
20 Apr 15	65.86000 +0.51	66.25	65.24	65.73	9,362,365
17 Apr 15	65.35000 +1.67	66.26	64.82	66.08	14,385,079
16 Apr 15	63.68000 +0.25	63.84	62.93	63.30	4,107,360
15 Apr 15	63.43000 -0.60	64.83	63.43	64.39	7,056,296
14 Apr 15	64.03000 +0.08	64.41	63.56	64.18	4,484,224
13 Apr 15	63.95000 -0.69	65.50	63.94	64.23	6,215,023
10 Apr 15	64.64000 +1.18	64.89	63.19	63.35	4,958,101
09 Apr 15	63.46000 -0.06	64.10	62.96	63.53	4,107,576
08 Apr 15	63.52000 +0.52	63.85	62.89	63.08	4,179,522
07 Apr 15	63.00000 +0.00	63.90	62.98	63.40	4,318,025
06 Apr 15	63.00000 -0.23	63.56	62.66	62.74	5,185,908
02 Apr 15	63.23000 -0.33	63.94	63.06	63.72	5,025,748
01 Apr 15	63.56000 -0.94	64.20	62.88	64.20	8,836,559
31 Mar 15	64.50000 -1.26	65.74	64.50	65.48	7,823,333
30 Mar 15	65.76000 +0.50	66.12	65.29	65.57	4,159,170
27 Mar 15	65.26000 +0.26	66.11	65.00	65.19	4,962,672
26 Mar 15	65.00000 +0.30	65.52	64.15	64.56	5,799,704
25 Mar 15	64.70000 -0.99	66.39	64.65	65.70	7,000,781
24 Mar 15	65.69000 -1.89	67.26	65.54	66.82	10,525,398
23 Mar 15	67.58000 -0.18	68.12	67.29	67.72	4,522,937
20 Mar 15	67.76000 -0.56	69.20	67.74	69.00	10,018,133
19 Mar 15	68.32000 -0.15	68.68	68.09	68.37	4,078,358
18 Mar 15	68.47000 +0.85	68.69	66.78	67.27	6,641,955
17 Mar 15	67.62000 -0.41	67.84	67.26	67.61	5,293,728
16 Mar 15	68.03000 +1.16	68.20	67.08	67.11	6,416,166
13 Mar 15	66.87000 +0.22	67.46	66.37	66.43	5,223,637
12 Mar 15	66.65000 +1.05	67.38	65.73	65.79	7,556,566
11 Mar 15	65.60000 +0.07	66.30	65.43	66.11	4,815,980
10 Mar 15	65.53000 -0.83	66.50	64.95	65.78	6,377,990
09 Mar 15	66.36000 +1.24	66.55	65.07	65.25	7,412,239
06 Mar 15	65.12000 -0.93	66.21	64.87	66.21	6,529,096
05 Mar 15	66.05000 +0.38	67.18	65.69	65.99	12,553,679
04 Mar 15	65.67000 +3.75	65.92	61.18	61.75	17,451,680
03 Mar 15	61.92000 -0.38	62.25	61.34	62.25	4,234,332
02 Mar 15	62.30000 +1.38	62.46	61.04	61.12	6,553,255
27 Feb 15	60.92000 -0.54	61.55	60.87	61.24	3,990,307
26 Feb 15	61.46000 +0.24	61.60	60.75	61.19	3,982,628
25 Feb 15	61.22000 -0.23	61.48	60.70	61.37	4,937,395
24 Feb 15	61.45000 +0.16	61.50	60.64	61.15	4,622,759
23 Feb 15	61.29000 +0.77	61.49	60.34	60.48	5,763,539
20 Feb 15	60.52000 +0.97	60.56	59.28	59.32	6,659,987
19 Feb 15	59.55000 -0.46	59.99	58.97	59.65	4,249,474
18 Feb 15	60.01000 -0.09	60.06	58.84	60.06	6,787,698
17 Feb 15	60.10000 +0.06	60.45	59.78	60.08	4,478,940
13 Feb 15	60.04000 +0.56	60.05	59.46	59.71	5,163,191
12 Feb 15	59.48000 +0.17	59.76	59.23	59.65	4,557,720
11 Feb 15	59.31000 -0.52	59.96	58.85	59.62	4,104,201
10 Feb 15	59.83000 +0.98	59.91	59.13	59.17	5,403,283
09 Feb 15	58.85000 -0.82	59.75	58.65	59.32	3,965,606
06 Feb 15	59.67000 -0.56	60.28	59.44	59.98	4,356,576
05 Feb 15	60.23000 +0.99	60.33	59.28	59.41	3,895,686
04 Feb 15	59.24000 -0.62	59.75	58.76	59.51	7,261,100
03 Feb 15	59.86000 -0.37	60.77	59.19	60.60	7,309,731
02 Feb 15	60.23000 -0.04	60.74	59.24	60.71	6,929,521
30 Jan 15	60.27000 -0.87	61.34	60.17	60.77	8,226,288
29 Jan 15	61.14000 -0.19	61.31	60.27	61.20	6,394,609
28 Jan 15	61.33000 -0.66	62.85	61.17	62.42	6,294,731
27 Jan 15	61.99000 -0.47	62.99	61.00	61.86	7,767,830
26 Jan 15	62.46000 +0.39	62.65	61.67	61.83	4,907,969
23 Jan 15	62.07000 -0.02	62.49	61.76	62.15	3,741,340
22 Jan 15	62.09000 +0.14	62.49	61.37	62.19	9,247,516
21 Jan 15	61.95000 -0.50	62.52	61.77	62.19	4,942,954
20 Jan 15	62.45000 +0.14	63.10	62.01	62.55	7,138,424
16 Jan 15	62.31000 +0.68	62.40	61.25	61.39	6,846,810
15 Jan 15	61.63000 -1.32	63.30	61.48	63.00	9,095,572
14 Jan 15	62.95000 -0.17	63.15	61.74	62.04	5,500,341
13 Jan 15	63.12000 +0.94	63.54	62.31	62.56	12,869,803
12 Jan 15	62.18000 +1.86	64.44	61.98	64.23	14,172,396
09 Jan 15	60.32000 -0.40	60.92	60.09	60.87	3,878,458
08 Jan 15	60.72000 +1.48	61.07	59.83	59.83	8,391,501
07 Jan 15	59.24000 +0.76	59.54	58.82	59.15	6,278,438
06 Jan 15	58.48000 -0.10	59.50	58.11	58.87	6,040,892
05 Jan 15	58.58000 -0.93	59.40	58.04	59.36	5,936,540
02 Jan 15	59.51000 +0.48	59.93	59.29	59.43	4,892,115
31 Dec 14	59.03000 -0.36	60.14	58.96	59.30	4,352,255
30 Dec 14	59.39000 -0.42	59.72	59.19	59.41	3,458,904
29 Dec 14	59.81000 +0.23	59.90	59.36	59.36	3,589,337
26 Dec 14	59.58000 +0.43	60.00	59.33	59.37	2,862,680
24 Dec 14	59.15000 -0.01	59.50	59.12	59.17	2,312,092
23 Dec 14	59.16000 -1.90	61.77	58.70	61.77	8,482,982
22 Dec 14	61.06000 -0.24	61.40	60.50	60.92	5,572,260
19 Dec 14	61.30000 +0.51	61.64	60.60	60.84	10,975,053
18 Dec 14	60.79000 +1.60	60.79	59.57	59.96	6,976,010
17 Dec 14	59.19000 +1.50	59.38	57.60	57.87	7,136,963
16 Dec 14	57.69000 -0.86	58.95	57.67	58.30	7,603,103
15 Dec 14	58.55000 -0.20	59.07	57.61	58.85	6,944,503
12 Dec 14	58.75000 -0.93	59.95	58.74	59.50	6,515,774
11 Dec 14	59.68000 +0.40	60.51	59.36	59.36	5,558,738
10 Dec 14	59.28000 -0.69	60.26	59.19	60.18	4,220,641
09 Dec 14	59.97000 -0.70	60.01	59.12	59.89	4,781,575
08 Dec 14	60.67000 +0.02	61.20	60.55	60.80	6,698,189
05 Dec 14	60.65000 +1.76	60.87	58.79	58.96	11,459,894
04 Dec 14	58.89000 -0.14	59.43	58.60	59.06	4,427,154
03 Dec 14	59.03000 -0.21	59.76	58.92	59.26	4,643,955
02 Dec 14	59.24000 +0.19	59.51	58.88	59.18	4,503,345
01 Dec 14	59.05000 +0.00	60.43	58.85	59.21	7,134,592
28 Nov 14	59.05000 +0.19	59.72	58.79	58.79	3,236,122
26 Nov 14	58.86000 +0.34	58.90	58.36	58.69	3,746,655
25 Nov 14	58.52000 -0.35	58.86	58.09	58.82	5,774,757
24 Nov 14	58.87000 +0.07	59.00	58.50	58.92	3,260,697
21 Nov 14	58.80000 +0.19	59.50	58.66	59.47	5,924,454
20 Nov 14	58.61000 -0.20	58.77	58.29	58.42	5,233,633
19 Nov 14	58.81000 +0.11	58.83	58.22	58.58	6,554,502
18 Nov 14	58.70000 +0.27	58.98	58.16	58.30	6,699,588
17 Nov 14	58.43000 +0.48	58.57	57.72	57.73	4,704,120
14 Nov 14	57.95000 +0.15	58.02	57.35	57.54	5,014,921
13 Nov 14	57.80000 -0.81	58.32	57.43	58.22	7,531,157
12 Nov 14	58.61000 -0.11	58.79	58.28	58.68	3,837,649
11 Nov 14	58.72000 -0.09	59.17	58.51	58.68	4,120,506
10 Nov 14	58.81000 +0.49	58.83	57.72	58.16	4,957,221
07 Nov 14	58.32000 -0.14	58.40	58.01	58.26	4,590,155
06 Nov 14	58.46000 +0.64	58.81	57.52	57.65	9,610,542
05 Nov 14	57.82000 -0.02	58.34	57.38	57.97	4,629,048
04 Nov 14	57.84000 +0.04	58.39	57.59	57.72	6,774,404
03 Nov 14	57.80000 -0.39	58.77	57.35	58.31	11,947,207
31 Oct 14	58.19000 -0.79	58.88	57.32	58.52	18,999,068
30 Oct 14	58.98000 +4.82	59.03	55.61	55.72	28,343,408
29 Oct 14	54.16000 -0.04	54.19	53.62	54.15	6,607,019
28 Oct 14	54.20000 +0.67	54.70	53.76	53.78	10,166,844
27 Oct 14	53.53000 -0.10	54.00	53.09	53.67	7,450,668
24 Oct 14	53.63000 +1.13	54.36	52.48	52.56	9,029,183
23 Oct 14	52.50000 +0.66	52.89	52.00	52.00	7,491,217
22 Oct 14	51.84000 -0.11	52.31	51.67	52.01	6,227,150
21 Oct 14	51.95000 +1.39	52.11	50.76	51.01	6,774,295
20 Oct 14	50.56000 +0.14	50.63	50.06	50.38	5,871,016
17 Oct 14	50.42000 +1.20	50.78	49.41	49.57	9,481,484
16 Oct 14	49.22000 +0.26	49.65	48.56	48.87	7,188,248
15 Oct 14	48.96000 +0.04	49.13	47.54	48.36	7,472,355
14 Oct 14	48.92000 -0.17	49.68	48.61	49.35	4,967,554
13 Oct 14	49.09000 -1.19	50.42	48.97	50.24	5,052,495
10 Oct 14	50.28000 +0.78	51.01	49.77	49.77	8,427,868
09 Oct 14	49.50000 -0.71	50.65	49.47	50.19	6,586,641
08 Oct 14	50.21000 +0.44	50.25	49.12	49.94	6,968,009
07 Oct 14	49.77000 -1.34	50.79	49.75	50.66	6,974,789
06 Oct 14	51.11000 +0.26	51.22	50.54	51.07	5,309,756
03 Oct 14	50.85000 +0.64	50.99	50.40	50.51	5,498,491
02 Oct 14	50.21000 -0.32	50.90	50.01	50.53	5,891,415
01 Oct 14	50.53000 -0.65	51.01	50.25	51.01	6,095,729
30 Sep 14	51.18000 -0.53	51.96	51.14	51.70	6,066,842
29 Sep 14	51.71000 +0.61	52.17	50.70	50.80	6,321,404
26 Sep 14	51.10000 -0.52	51.85	50.64	51.78	5,708,805
25 Sep 14	51.62000 -0.34	51.99	51.47	51.92	5,964,593
24 Sep 14	51.96000 +0.67	52.11	51.33	51.35	7,435,647
23 Sep 14	51.29000 -0.38	51.64	50.83	51.28	4,103,153
22 Sep 14	51.67000 +0.16	51.80	51.45	51.50	4,671,326
19 Sep 14	51.51000 +0.39	51.77	51.38	51.44	7,082,700
18 Sep 14	51.12000 +0.24	51.43	50.92	51.05	4,909,500
17 Sep 14	50.88000 -0.27	51.14	50.58	51.09	5,208,400
16 Sep 14	51.15000 +1.20	51.17	49.70	49.98	7,004,500
15 Sep 14	49.95000 -0.31	50.37	49.75	50.19	3,911,700
12 Sep 14	50.26000 -0.42	50.89	50.13	50.64	4,021,400
11 Sep 14	50.68000 -0.40	51.27	50.42	51.00	4,095,100
10 Sep 14	51.08000 +0.60	51.30	50.41	50.58	6,256,900
09 Sep 14	50.48000 -0.71	51.25	50.38	51.25	4,995,700
08 Sep 14	51.19000 +0.07	51.24	50.93	51.01	3,469,000
05 Sep 14	51.12000 +0.57	51.14	50.34	50.60	5,720,300
04 Sep 14	50.55000 +0.02	50.68	50.30	50.67	4,933,200
03 Sep 14	50.53000 -0.05	50.76	50.29	50.68	4,769,800
02 Sep 14	50.58000 -0.07	50.79	50.12	50.62	4,375,400
29 Aug 14	50.65000 +0.11	50.68	50.30	50.67	4,020,600
28 Aug 14	50.54000 +0.29	50.65	50.16	50.16	3,436,300
27 Aug 14	50.25000 -0.52	50.95	50.10	50.95	4,865,000
26 Aug 14	50.77000 +0.04	50.94	50.57	50.75	2,970,900
25 Aug 14	50.73000 +0.55	50.90	50.09	50.25	4,197,300
22 Aug 14	50.18000 +0.19	50.25	49.92	49.94	4,724,800
21 Aug 14	49.99000 -0.05	50.24	49.79	49.95	3,701,800
20 Aug 14	50.04000 -0.26	50.29	49.88	50.07	3,570,000
19 Aug 14	50.30000 +0.31	50.30	49.83	50.16	4,382,900
18 Aug 14	49.99000 +0.31	50.13	49.77	49.94	4,617,000
15 Aug 14	49.68000 -0.14	50.18	49.24	49.98	5,315,100
14 Aug 14	49.82000 +0.65	49.93	49.26	49.30	5,862,200
13 Aug 14	49.17000 +0.19	49.65	49.08	49.35	6,010,300
12 Aug 14	48.98000 -0.11	49.39	48.83	49.01	4,565,900
11 Aug 14	49.09000 -0.10	49.73	49.00	49.52	3,613,100
08 Aug 14	49.19000 +0.54	49.22	48.52	48.77	4,408,700
07 Aug 14	48.65000 -0.83	49.69	48.51	49.56	6,767,300
06 Aug 14	49.48000 +0.12	49.90	49.06	49.22	5,035,400
05 Aug 14	49.36000 -0.62	49.93	49.14	49.73	5,605,700
04 Aug 14	49.98000 +0.17	50.21	49.67	49.82	6,006,600
01 Aug 14	49.81000 -0.81	50.97	49.71	50.79	7,957,300
31 Jul 14	50.62000 -0.50	51.14	50.49	50.62	8,216,200
30 Jul 14	51.12000 +0.11	51.30	50.68	51.21	9,151,700
29 Jul 14	51.01000 +1.21	51.34	49.83	49.92	12,662,200
28 Jul 14	49.80000 +0.41	49.91	49.08	49.39	6,378,300
25 Jul 14	49.39000 -0.07	49.48	49.02	49.34	5,872,200
24 Jul 14	49.46000 +0.14	49.89	48.56	48.96	8,752,200
23 Jul 14	49.32000 +0.20	49.49	49.00	49.16	6,281,200
22 Jul 14	49.12000 +0.20	49.57	49.07	49.11	5,015,900
21 Jul 14	48.92000 -0.20	49.22	48.79	48.86	7,528,300
18 Jul 14	49.12000 +0.70	49.18	48.31	48.48	2,492,594
17 Jul 14	48.42000 -0.38	48.88	48.24	48.46	1,313,040
16 Jul 14	48.80000 +0.09	49.09	48.41	48.86	6,084,000
15 Jul 14	48.71000 -0.37	49.34	48.54	49.06	8,278,900
14 Jul 14	49.08000 +0.46	49.22	48.46	48.76	6,139,200
11 Jul 14	48.62000 +0.11	48.70	48.27	48.40	3,759,300
10 Jul 14	48.51000 +0.59	48.81	47.55	47.64	7,811,800
09 Jul 14	47.92000 +0.06	47.93	47.55	47.86	5,017,900
08 Jul 14	47.86000 -0.15	47.89	47.34	47.77	6,872,400
07 Jul 14	48.01000 -0.43	48.58	47.84	48.48	4,919,600
03 Jul 14	48.44000 +0.20	48.62	48.12	48.40	3,204,100
02 Jul 14	48.24000 +0.12	48.37	47.64	47.67	7,519,100
01 Jul 14	48.12000 -0.39	48.52	47.95	48.51	8,835,900
30 Jun 14	48.51000 -0.54	49.30	48.36	49.17	9,552,700
27 Jun 14	49.05000 -0.50	49.80	48.91	49.55	13,492,100
26 Jun 14	49.55000 -0.18	49.91	49.22	49.79	7,884,000
25 Jun 14	49.73000 +1.43	49.99	49.11	49.27	16,412,200
24 Jun 14	48.30000 +0.30	48.44	47.64	47.74	10,706,000
23 Jun 14	48.00000 +0.21	48.06	47.54	47.98	6,583,200
20 Jun 14	47.79000 -0.05	48.01	47.49	47.67	15,352,400
19 Jun 14	47.84000 -0.22	48.44	47.64	48.16	7,364,300
18 Jun 14	48.06000 +0.60	48.13	47.40	47.54	9,095,200
17 Jun 14	47.46000 +0.19	47.64	47.11	47.23	7,927,600
16 Jun 14	47.27000 +0.18	47.56	46.83	47.17	8,530,400
13 Jun 14	47.09000 +0.21	47.37	46.76	46.88	6,284,900
12 Jun 14	46.88000 -0.08	47.45	46.71	46.80	7,207,600
11 Jun 14	46.96000 +0.05	47.51	46.67	46.81	9,220,700
10 Jun 14	46.91000 +0.32	47.13	46.50	46.54	8,838,900
09 Jun 14	46.59000 -0.66	47.35	46.51	47.31	11,932,200
06 Jun 14	47.25000 +0.04	47.49	46.89	47.40	7,642,700
05 Jun 14	47.21000 -0.31	47.69	46.30	47.53	16,331,100
04 Jun 14	47.52000 -1.46	48.78	47.06	48.69	23,023,400
03 Jun 14	48.98000 -0.11	49.24	48.70	48.96	5,808,800
02 Jun 14	49.09000 -0.65	50.00	48.37	49.90	11,301,200
30 May 14	49.74000 +0.22	49.99	49.35	49.56	8,671,900
29 May 14	49.52000 +0.89	49.68	48.76	49.25	6,091,600
28 May 14	48.63000 -0.26	49.00	48.48	48.89	4,861,200
27 May 14	48.89000 +0.10	49.14	48.67	48.89	5,876,300
23 May 14	48.79000 -0.01	49.09	48.57	48.82	4,333,600
22 May 14	48.80000 +0.09	49.24	48.43	48.58	8,124,200
21 May 14	48.71000 -0.05	49.15	48.68	48.92	5,162,400
20 May 14	48.76000 -0.58	49.33	48.47	49.13	7,332,800
19 May 14	49.34000 +0.56	49.45	48.54	48.62	7,059,300
16 May 14	48.78000 -0.15	49.18	48.58	49.06	11,150,900
15 May 14	48.93000 -3.19	49.89	48.10	49.51	28,559,000
14 May 14	52.12000 -0.07	52.39	51.75	52.24	6,290,400
13 May 14	52.19000 +0.18	52.49	51.86	52.01	4,637,000
12 May 14	52.01000 +0.83	52.31	51.35	51.52	8,001,200
09 May 14	51.18000 +0.44	51.39	50.30	50.90	6,987,200
08 May 14	50.74000 -0.03	51.06	50.25	50.57	7,816,600
07 May 14	50.77000 -0.16	51.01	50.04	50.80	9,113,900
06 May 14	50.93000 +0.90	51.24	49.72	49.98	10,593,200
05 May 14	50.03000 +0.23	50.07	49.17	49.55	5,823,000
02 May 14	49.80000 +0.28	49.85	49.28	49.50	8,288,300
01 May 14	49.52000 -0.57	49.95	48.86	49.95	8,886,400
30 Apr 14	50.09000 +0.77	50.42	49.32	49.44	10,277,000
29 Apr 14	49.32000 -1.04	49.85	48.26	48.56	12,541,100
28 Apr 14	50.36000 -0.14	51.22	49.40	50.89	7,700,900
25 Apr 14	50.50000 -0.21	50.88	50.31	50.58	5,581,600
24 Apr 14	50.71000 -0.24	51.03	50.31	51.03	5,500,000
23 Apr 14	50.95000 -0.04	51.16	50.69	51.16	6,516,400
22 Apr 14	50.99000 +0.48	51.49	50.32	50.47	7,609,300
21 Apr 14	50.51000 +1.05	50.60	49.58	49.66	5,414,400
17 Apr 14	49.46000 +0.35	49.68	48.95	49.04	6,670,700
16 Apr 14	49.11000 +0.94	49.21	48.41	48.42	7,649,900
15 Apr 14	48.17000 +0.21	48.48	47.48	48.28	13,265,000
14 Apr 14	47.96000 -0.87	49.29	47.42	49.29	10,249,400
11 Apr 14	48.83000 -0.46	49.48	48.75	49.08	8,079,200
10 Apr 14	49.29000 -1.28	50.56	49.01	50.15	9,566,600
09 Apr 14	50.57000 +1.51	50.62	49.06	49.30	9,238,200
08 Apr 14	49.06000 -1.22	50.77	49.01	50.77	11,008,400
07 Apr 14	50.28000 +0.39	50.89	49.77	49.77	7,978,700
04 Apr 14	49.89000 -0.98	51.71	49.89	51.28	8,435,800
03 Apr 14	50.87000 -0.72	51.80	50.69	51.55	7,853,200
02 Apr 14	51.59000 -0.28	51.91	51.41	51.57	7,908,100
01 Apr 14	51.87000 -0.08	52.39	51.23	52.23	7,330,100
31 Mar 14	51.95000 +0.13	52.30	51.70	52.15	6,768,900
28 Mar 14	51.82000 -0.51	53.02	51.47	52.71	6,318,800
27 Mar 14	52.33000 -0.33	52.57	51.51	52.56	8,062,300
26 Mar 14	52.66000 +1.62	52.93	51.24	51.27	16,144,700
25 Mar 14	51.04000 +0.00	51.57	50.58	51.44	8,380,700
24 Mar 14	51.04000 -1.02	52.24	50.16	52.21	19,823,900
21 Mar 14	52.06000 -1.72	54.97	52.06	54.31	17,004,800
20 Mar 14	53.78000 -0.96	54.58	53.50	54.58	10,382,300
19 Mar 14	54.74000 +0.01	55.47	54.57	54.90	6,698,000
18 Mar 14	54.73000 +0.01	54.93	54.28	54.68	5,307,000
17 Mar 14	54.72000 +0.72	54.90	54.18	54.48	7,305,600
14 Mar 14	54.00000 -0.18	54.44	53.88	54.16	8,054,500
13 Mar 14	54.18000 -1.06	55.52	54.13	55.32	8,184,300
12 Mar 14	55.24000 -0.59	55.35	54.87	55.29	7,807,300
11 Mar 14	55.83000 -0.31	56.31	55.73	55.99	4,736,000
10 Mar 14	56.14000 +0.31	56.15	55.21	55.88	4,327,400
07 Mar 14	55.83000 +0.27	55.91	54.87	55.73	5,138,400
06 Mar 14	55.56000 -1.05	57.49	55.54	56.43	8,018,000
05 Mar 14	56.61000 +0.19	57.06	55.52	56.22	8,941,300
04 Mar 14	56.42000 +2.93	56.74	53.98	53.98	11,911,600
03 Mar 14	53.49000 -0.28	53.67	52.91	53.17	5,198,500
28 Feb 14	53.77000 -0.18	54.92	53.40	53.91	7,802,600
27 Feb 14	53.95000 +0.38	54.10	53.50	53.56	6,487,400
26 Feb 14	53.57000 -0.11	54.04	53.45	53.64	5,892,400
25 Feb 14	53.68000 -0.63	54.53	53.63	54.33	7,250,300
24 Feb 14	54.31000 +0.17	54.77	54.23	54.24	6,620,900
21 Feb 14	54.14000 +0.29	54.57	53.38	53.41	7,107,300
20 Feb 14	53.85000 +0.39	53.90	53.44	53.64	12,437,500
19 Feb 14	53.46000 -1.17	54.62	53.42	54.23	8,397,400
18 Feb 14	54.63000 +0.26	54.96	54.21	54.24	7,657,600
14 Feb 14	54.37000 +0.88	54.47	53.40	53.41	8,203,900
13 Feb 14	53.49000 +0.64	53.50	52.51	52.60	6,062,500
12 Feb 14	52.85000 +0.23	53.33	52.54	52.62	8,098,300
11 Feb 14	52.62000 +0.50	52.98	51.38	51.66	10,454,000
10 Feb 14	52.12000 +1.79	52.17	50.62	50.90	11,130,500
07 Feb 14	50.33000 +1.35	50.37	48.96	48.98	8,543,300
06 Feb 14	48.98000 +0.44	49.17	48.60	48.81	8,135,800
05 Feb 14	48.54000 -0.40	49.00	47.52	48.58	12,439,600
04 Feb 14	48.94000 +0.30	49.38	48.51	48.78	7,643,300
03 Feb 14	48.64000 -1.33	50.29	48.53	50.13	10,149,600
31 Jan 14	49.97000 -0.52	50.47	49.76	50.04	7,725,400
30 Jan 14	50.49000 +0.27	51.06	50.17	50.61	7,528,200
29 Jan 14	50.22000 -0.85	51.23	49.85	50.72	11,328,500
28 Jan 14	51.07000 +1.35	51.50	49.91	49.92	13,141,200
27 Jan 14	49.72000 -1.22	51.09	49.45	51.08	19,683,300
24 Jan 14	50.94000 -3.01	55.47	50.31	54.60	29,291,200
23 Jan 14	53.95000 -0.86	54.31	52.71	54.31	14,121,100
22 Jan 14	54.81000 +0.22	55.18	54.59	54.74	6,548,700
21 Jan 14	54.59000 +0.23	55.18	54.22	54.43	7,880,000
17 Jan 14	54.36000 -0.44	55.07	54.26	54.92	8,914,500
16 Jan 14	54.80000 +0.30	55.07	54.14	54.25	9,356,000
15 Jan 14	54.50000 -1.18	55.72	54.29	55.70	10,135,400
14 Jan 14	55.68000 +0.26	55.98	54.83	55.49	9,995,100
13 Jan 14	55.42000 -0.76	56.83	55.31	55.96	12,153,100
10 Jan 14	56.18000 +1.15	56.28	55.42	55.82	14,480,200
09 Jan 14	55.03000 +1.61	55.09	53.64	53.69	10,347,500
08 Jan 14	53.42000 +0.86	53.44	52.30	52.48	6,431,400
07 Jan 14	52.56000 -0.08	53.46	52.50	52.60	8,960,800
06 Jan 14	52.64000 -0.21	53.10	52.43	53.07	7,741,700
03 Jan 14	52.85000 +0.58	53.18	52.37	52.41	4,485,000
02 Jan 14	52.27000 -0.88	53.16	52.14	52.52	5,647,500
31 Dec 13	53.15000 -0.27	53.38	52.59	53.05	3,994,800
30 Dec 13	53.42000 +0.27	53.48	52.56	53.03	4,418,200
27 Dec 13	53.15000 -0.45	53.80	53.08	53.66	3,658,500
26 Dec 13	53.60000 +0.40	53.62	52.98	53.18	2,644,600
24 Dec 13	53.20000 -0.13	53.29	52.62	53.09	2,533,900
23 Dec 13	53.33000 -0.04	53.58	53.02	53.42	4,997,600
20 Dec 13	53.37000 -0.47	54.38	53.14	54.00	11,075,300
19 Dec 13	53.84000 +1.25	54.49	52.92	53.47	11,879,000
18 Dec 13	52.59000 +1.49	52.70	50.73	51.29	8,873,700
17 Dec 13	51.10000 +0.22	51.32	50.39	51.00	6,394,600
16 Dec 13	50.88000 +0.15	51.16	50.31	50.79	5,551,700
13 Dec 13	50.73000 +0.18	50.87	50.11	50.71	5,361,700
12 Dec 13	50.55000 -0.10	50.79	50.11	50.54	6,328,200
11 Dec 13	50.65000 -0.58	51.11	50.39	51.11	6,774,300
10 Dec 13	51.23000 +0.02	51.33	50.79	50.99	6,119,800
09 Dec 13	51.21000 +0.53	52.00	50.51	50.59	7,682,100
06 Dec 13	50.68000 -0.12	51.31	50.22	51.20	8,421,100
05 Dec 13	50.80000 -0.28	51.60	50.64	50.96	5,443,400
04 Dec 13	51.08000 +0.12	51.53	50.52	50.65	8,181,600
03 Dec 13	50.96000 -0.52	51.60	50.81	51.37	4,927,500
02 Dec 13	51.48000 +0.10	52.00	51.22	51.29	5,884,800
29 Nov 13	51.38000 -0.29	52.08	51.34	51.95	3,020,700
27 Nov 13	51.67000 -0.21	52.35	51.47	52.17	5,428,400
26 Nov 13	51.88000 -0.97	52.87	51.35	52.77	10,806,500
25 Nov 13	52.85000 -0.56	53.61	52.72	53.39	5,835,100
22 Nov 13	53.41000 +1.06	53.54	52.19	52.46	8,474,900
21 Nov 13	52.35000 +0.56	52.36	51.77	52.00	5,911,300
20 Nov 13	51.79000 -0.19	52.09	51.31	51.79	6,255,500
19 Nov 13	51.98000 +0.12	52.10	51.40	51.90	5,163,200
18 Nov 13	51.86000 -0.56	52.68	51.76	52.62	5,572,100
15 Nov 13	52.42000 -0.32	53.00	52.14	52.76	9,196,800
14 Nov 13	52.74000 +0.88	53.14	52.12	52.20	10,478,500
13 Nov 13	51.86000 -0.68	52.30	51.60	52.09	12,097,500
12 Nov 13	52.54000 -0.04	52.85	52.02	52.40	5,878,800
11 Nov 13	52.58000 +0.23	53.24	52.35	52.38	5,688,200
08 Nov 13	52.35000 +1.05	52.42	51.26	51.32	7,655,100
07 Nov 13	51.30000 -0.74	52.24	51.01	52.11	6,434,000
06 Nov 13	52.04000 -0.48	52.89	51.91	52.87	5,466,000
05 Nov 13	52.52000 -0.52	53.10	52.13	53.09	7,995,900
04 Nov 13	53.04000 +0.56	53.14	52.67	52.71	9,217,200
01 Nov 13	52.48000 -0.04	53.20	52.35	52.63	7,328,600
31 Oct 13	52.52000 -0.61	53.14	52.50	53.09	6,515,800
30 Oct 13	53.13000 -0.19	53.59	52.63	53.59	6,748,100
29 Oct 13	53.32000 +1.30	53.68	51.90	52.01	13,573,200
28 Oct 13	52.02000 +3.25	52.35	50.31	50.36	28,012,700
25 Oct 13	48.77000 -0.60	49.35	48.53	49.23	5,949,800
24 Oct 13	49.37000 +0.41	49.70	49.17	49.38	5,637,100
23 Oct 13	48.96000 -0.77	49.84	48.68	49.82	5,408,600
22 Oct 13	49.73000 +0.46	49.92	49.21	49.25	7,794,900
21 Oct 13	49.27000 -0.45	49.67	48.75	49.67	4,534,200
18 Oct 13	49.72000 +0.05	49.91	49.17	49.91	6,559,100
17 Oct 13	49.67000 +0.87	49.78	48.51	48.58	7,330,100
16 Oct 13	48.80000 +1.41	48.88	47.70	47.85	7,092,400
15 Oct 13	47.39000 -0.28	47.94	47.35	47.52	4,995,000
14 Oct 13	47.67000 -0.01	47.94	47.18	47.37	6,007,000
11 Oct 13	47.68000 -0.16	47.88	47.36	47.88	5,153,800
10 Oct 13	47.84000 +1.43	47.90	46.79	46.85	6,864,800
09 Oct 13	46.41000 -0.19	46.80	46.16	46.69	5,338,800
08 Oct 13	46.60000 -0.42	47.04	46.57	46.93	6,375,000
07 Oct 13	47.02000 -0.50	47.47	47.01	47.21	4,908,600
04 Oct 13	47.52000 +0.96	47.55	46.33	46.68	6,265,200
03 Oct 13	46.56000 -0.37	46.93	46.14	46.78	5,362,100
02 Oct 13	46.93000 -0.31	47.24	46.40	46.85	6,041,600
01 Oct 13	47.24000 +0.96	47.26	46.42	46.45	7,915,400
30 Sep 13	46.28000 +0.08	46.54	45.70	45.71	11,380,800
27 Sep 13	46.20000 -0.73	46.72	45.90	46.59	8,511,700
26 Sep 13	46.93000 +0.32	47.09	46.52	46.61	4,145,300
25 Sep 13	46.61000 -0.21	46.89	46.41	46.75	6,791,600
24 Sep 13	46.82000 +0.27	47.12	46.26	46.36	7,263,800
23 Sep 13	46.55000 -0.23	46.62	45.98	46.61	5,768,700
20 Sep 13	46.78000 -0.75	47.59	46.67	47.56	9,965,900
19 Sep 13	47.53000 +1.01	47.58	46.38	46.51	10,868,400
18 Sep 13	46.52000 +1.12	46.64	45.41	45.48	10,418,300
17 Sep 13	45.40000 +0.26	45.47	45.08	45.09	5,845,700
16 Sep 13	45.14000 +1.58	45.42	44.37	44.48	10,187,400
13 Sep 13	43.56000 -0.12	43.70	43.28	43.70	4,606,200
12 Sep 13	43.68000 +0.42	43.76	43.12	43.21	6,565,000
11 Sep 13	43.26000 +0.74	43.29	42.47	42.61	6,526,000
10 Sep 13	42.52000 +0.22	42.62	42.24	42.48	4,672,300
09 Sep 13	42.30000 +0.41	42.33	41.95	41.95	7,220,300
06 Sep 13	41.89000 +0.17	42.20	41.62	41.82	7,240,100
05 Sep 13	41.72000 -0.27	41.92	41.32	41.92	6,381,400
04 Sep 13	41.99000 +0.27	42.00	41.56	41.75	6,946,500
03 Sep 13	41.72000 +0.03	42.12	41.55	42.01	5,043,700
30 Aug 13	41.69000 -0.10	41.82	41.41	41.80	5,961,000
29 Aug 13	41.79000 -0.24	42.20	41.71	41.93	4,466,300
28 Aug 13	42.03000 +0.36	42.17	41.37	41.69	6,096,800
27 Aug 13	41.67000 -0.75	42.06	41.50	42.01	5,998,700
26 Aug 13	42.42000 +0.18	42.53	42.08	42.24	7,087,500
23 Aug 13	42.24000 +0.58	42.34	41.67	41.76	6,674,000
22 Aug 13	41.66000 +0.34	41.81	41.11	41.37	4,615,900
21 Aug 13	41.32000 -0.25	41.72	41.22	41.50	6,793,000
20 Aug 13	41.57000 -0.38	42.26	41.57	41.95	6,069,800
19 Aug 13	41.95000 +0.27	42.23	41.46	41.49	6,968,500
16 Aug 13	41.68000 -0.30	42.14	41.26	41.85	8,485,000
15 Aug 13	41.98000 -0.95	42.62	41.71	42.56	7,261,000
14 Aug 13	42.93000 -0.40	43.69	42.91	43.18	5,096,100
13 Aug 13	43.33000 +0.22	43.37	42.76	43.03	6,495,100
12 Aug 13	43.11000 -0.58	43.45	43.01	43.39	6,177,700
09 Aug 13	43.69000 -0.31	44.10	43.49	43.79	4,189,100
08 Aug 13	44.00000 +0.26	44.19	43.39	44.02	5,931,500
07 Aug 13	43.74000 -0.40	44.07	43.69	43.96	4,702,800
06 Aug 13	44.14000 +0.52	44.39	43.45	43.74	6,843,400
05 Aug 13	43.62000 -0.22	43.99	43.40	43.71	5,975,500
02 Aug 13	43.84000 -0.15	44.28	43.76	44.07	6,180,300
01 Aug 13	43.99000 +0.75	44.23	43.46	43.70	7,702,600
31 Jul 13	43.24000 -0.09	43.65	43.19	43.38	7,961,700
30 Jul 13	43.33000 -0.43	44.05	43.04	44.02	9,836,800
29 Jul 13	43.76000 -0.46	44.32	43.70	44.10	8,874,900
26 Jul 13	44.22000 +0.29	44.27	43.15	43.82	8,223,600
25 Jul 13	43.93000 -0.66	45.45	43.50	43.83	13,016,300
24 Jul 13	44.59000 -0.60	45.39	44.51	45.21	5,237,400
23 Jul 13	45.19000 +0.19	45.32	44.71	45.02	6,990,000
22 Jul 13	45.00000 +0.81	45.00	44.14	44.26	7,308,500
19 Jul 13	44.19000 +0.24	44.34	43.53	43.99	9,116,500
18 Jul 13	43.95000 -0.56	44.64	43.85	44.62	8,158,300
17 Jul 13	44.51000 -0.48	45.44	44.51	45.18	8,247,000
16 Jul 13	44.99000 -0.17	45.52	44.89	45.19	4,515,600
15 Jul 13	45.16000 -0.65	45.68	45.04	45.66	5,919,500
12 Jul 13	45.81000 -0.22	46.01	45.25	45.66	8,591,000
11 Jul 13	46.03000 +1.17	46.14	45.38	45.50	8,572,800
10 Jul 13	44.86000 +0.32	45.05	44.46	44.46	5,258,900
09 Jul 13	44.54000 +0.57	44.69	44.14	44.28	6,101,000
08 Jul 13	43.97000 -0.21	44.42	43.90	44.06	6,756,500
05 Jul 13	44.18000 +0.86	44.25	43.41	43.74	5,466,800
03 Jul 13	43.32000 -0.67	43.95	42.96	43.95	7,264,400
02 Jul 13	43.99000 -0.83	44.90	43.87	44.42	10,519,200
01 Jul 13	44.82000 +0.13	45.54	44.63	45.06	10,018,400
28 Jun 13	44.69000 -1.61	46.53	44.68	46.01	16,318,900
27 Jun 13	46.30000 -0.17	46.85	46.17	46.57	5,895,700
26 Jun 13	46.47000 +1.29	46.72	45.23	45.56	9,040,900
25 Jun 13	45.18000 -0.29	45.77	45.07	45.77	6,949,000
24 Jun 13	45.47000 -0.26	45.96	44.89	45.32	8,740,100
21 Jun 13	45.73000 +1.15	46.07	44.83	45.01	15,314,100
20 Jun 13	44.58000 -1.47	45.87	44.32	45.81	12,529,600
19 Jun 13	46.05000 -0.80	47.03	46.03	46.60	7,826,000
18 Jun 13	46.85000 +0.41	47.00	46.46	46.60	7,155,500
17 Jun 13	46.44000 -0.36	47.08	46.13	46.97	9,537,100
14 Jun 13	46.80000 -0.37	47.49	46.77	47.25	7,540,700
13 Jun 13	47.17000 +0.60	47.25	46.25	46.27	8,511,600
12 Jun 13	46.57000 -0.72	47.93	46.56	47.59	8,841,600
11 Jun 13	47.29000 -0.02	47.72	46.75	47.00	9,303,200
10 Jun 13	47.31000 -0.19	47.82	47.11	47.60	7,340,400
07 Jun 13	47.50000 +0.50	47.50	46.85	47.09	11,199,700
06 Jun 13	47.00000 +0.83	47.29	45.92	46.38	12,443,300
05 Jun 13	46.17000 -0.66	47.08	45.77	46.73	13,964,000
04 Jun 13	46.83000 -0.76	48.18	46.40	47.03	21,511,100
03 Jun 13	47.59000 +1.58	49.57	46.75	47.10	27,384,300
31 May 13	46.01000 -1.01	47.44	46.00	46.82	12,289,600
30 May 13	47.02000 +0.31	47.83	46.83	46.98	9,857,700
29 May 13	46.71000 -0.97	47.29	46.21	47.15	9,825,100
28 May 13	47.68000 +0.28	48.83	47.45	47.63	15,042,500
24 May 13	47.40000 +0.40	47.55	45.81	46.56	12,605,100
23 May 13	47.00000 +0.60	47.22	45.87	46.18	11,956,400
22 May 13	46.40000 +2.34	47.48	44.84	44.84	25,345,900
21 May 13	44.06000 +0.30	44.44	43.45	43.82	10,156,700
20 May 13	43.76000 +0.46	44.14	43.35	43.36	9,532,500
17 May 13	43.30000 +0.53	43.43	42.70	42.99	11,128,100
16 May 13	42.77000 -1.57	44.54	42.63	43.69	26,059,700
15 May 13	44.34000 +2.13	45.59	42.16	42.22	33,357,300
14 May 13	42.21000 +1.27	42.32	40.95	41.46	16,783,000
13 May 13	40.94000 +0.45	40.96	40.26	40.40	7,298,700
10 May 13	40.49000 +0.56	40.49	39.94	40.06	7,725,500
09 May 13	39.93000 +0.25	40.00	39.32	39.71	7,654,600
08 May 13	39.68000 -0.34	40.19	39.56	40.06	7,678,900
07 May 13	40.02000 +0.00	40.20	39.65	40.18	8,143,400
06 May 13	40.02000 -0.18	40.16	39.85	40.12	5,827,200
03 May 13	40.20000 +0.19	40.38	40.06	40.35	6,184,200
02 May 13	40.01000 +0.29	40.03	39.67	39.83	8,235,800
01 May 13	39.72000 +0.00	39.83	39.18	39.47	9,958,300
30 Apr 13	39.72000 -0.19	39.83	39.18	39.83	11,857,100
29 Apr 13	39.91000 -0.37	40.28	39.81	40.13	6,717,600
26 Apr 13	40.28000 +0.06	40.41	39.72	40.13	10,983,900
25 Apr 13	40.22000 -1.23	40.91	40.03	40.82	13,873,200
24 Apr 13	41.45000 -0.85	42.28	41.39	42.26	6,817,200
23 Apr 13	42.30000 +0.37	42.87	42.00	42.22	8,816,400
22 Apr 13	41.93000 +0.78	42.00	40.95	41.17	10,883,200
19 Apr 13	41.15000 +0.60	41.26	40.52	40.71	8,233,800
18 Apr 13	40.55000 -0.26	40.83	40.31	40.72	8,538,800
17 Apr 13	40.81000 -0.25	41.11	40.53	40.88	8,612,600
16 Apr 13	41.06000 +0.31	41.10	40.56	41.08	9,873,700
15 Apr 13	40.75000 -0.67	41.50	40.70	41.36	9,015,000
12 Apr 13	41.42000 +0.12	41.50	41.02	41.03	7,196,300
11 Apr 13	41.30000 +0.11	41.46	41.06	41.27	6,937,200
10 Apr 13	41.19000 +0.36	41.22	40.68	40.84	7,595,900
09 Apr 13	40.83000 +0.10	41.00	40.67	40.70	8,696,000
08 Apr 13	40.73000 +0.12	40.74	40.14	40.52	7,201,600
05 Apr 13	40.61000 -0.17	40.76	40.05	40.22	6,491,800
04 Apr 13	40.78000 -0.29	41.21	40.66	40.96	8,596,200
03 Apr 13	41.07000 -0.61	41.37	40.95	41.22	12,053,600
02 Apr 13	41.68000 +0.54	41.79	41.17	41.18	9,125,800
01 Apr 13	41.14000 -0.05	41.36	40.93	41.12	6,612,500
28 Mar 13	41.19000 +0.41	41.25	40.81	40.95	10,885,800
27 Mar 13	40.78000 +0.10	40.83	40.36	40.49	5,791,800
26 Mar 13	40.68000 +0.42	40.74	40.15	40.30	6,779,100
25 Mar 13	40.26000 -0.13	40.46	39.99	40.46	26,233,800
22 Mar 13	40.39000 +0.68	40.48	39.80	39.94	25,838,700
21 Mar 13	39.71000 -0.16	39.90	39.68	39.81	8,730,500
20 Mar 13	39.87000 +0.53	39.96	39.38	39.49	12,545,500
19 Mar 13	39.34000 +0.46	39.41	38.85	38.94	9,687,100
18 Mar 13	38.88000 -0.08	39.13	38.41	38.44	9,021,500
15 Mar 13	38.96000 +0.48	38.98	38.26	38.47	13,210,500
14 Mar 13	38.48000 -0.01	38.61	38.13	38.50	12,365,700
13 Mar 13	38.49000 +0.27	38.57	37.96	38.16	9,563,400
12 Mar 13	38.22000 +0.70	38.22	37.53	37.53	10,267,000
11 Mar 13	37.52000 +0.12	37.66	37.26	37.29	6,714,900
08 Mar 13	37.40000 -0.13	37.65	37.30	37.55	10,532,000
07 Mar 13	37.53000 -0.23	37.81	37.51	37.78	7,642,000
06 Mar 13	37.76000 +0.19	37.85	37.49	37.61	7,226,200
05 Mar 13	37.57000 +0.63	37.60	37.00	37.00	7,663,900
04 Mar 13	36.94000 -0.21	36.95	36.43	36.43	7,199,800
01 Mar 13	37.15000 +0.18	37.25	36.78	36.89	9,749,800
28 Feb 13	36.97000 -0.13	37.15	36.75	37.07	9,315,100
27 Feb 13	37.10000 +0.71	37.22	36.31	36.42	7,366,000
26 Feb 13	36.39000 +0.05	36.78	36.32	36.54	6,688,600
25 Feb 13	36.34000 -0.56	37.09	36.34	36.98	7,779,200
22 Feb 13	36.90000 +0.21	36.97	36.71	36.71	5,027,800
21 Feb 13	36.69000 +0.00	36.78	36.51	36.61	7,056,600
20 Feb 13	36.69000 -0.25	36.99	36.67	36.85	5,774,300
19 Feb 13	36.94000 +0.36	36.98	36.58	36.58	5,517,200
15 Feb 13	36.58000 +0.00	36.83	36.48	36.69	7,038,900
14 Feb 13	36.58000 +0.46	36.70	36.04	36.06	7,408,500
13 Feb 13	36.12000 -0.40	36.53	36.03	36.49	11,953,600
12 Feb 13	36.52000 -0.41	36.96	36.52	36.91	6,692,100
11 Feb 13	36.93000 -0.10	37.08	36.80	36.85	5,318,800
08 Feb 13	37.03000 +0.54	37.03	36.49	36.50	8,462,400
07 Feb 13	36.49000 -0.06	36.77	36.28	36.58	8,029,900
06 Feb 13	36.55000 +0.04	36.74	36.39	36.41	15,233,200
05 Feb 13	36.51000 -0.01	37.09	36.50	36.67	10,766,000
04 Feb 13	36.52000 -0.39	36.80	36.38	36.49	8,562,200
01 Feb 13	36.91000 +0.77	36.97	36.34	36.42	11,810,800
31 Jan 13	36.14000 -0.48	36.65	35.77	36.49	14,268,300
30 Jan 13	36.62000 +0.08	36.67	36.35	36.52	10,978,900
29 Jan 13	36.54000 +0.13	36.66	36.21	36.23	9,501,400
28 Jan 13	36.41000 -0.28	36.56	36.04	36.18	13,034,300
25 Jan 13	36.69000 +0.88	36.71	35.85	35.86	20,038,100
24 Jan 13	35.81000 +0.91	35.97	34.90	34.94	21,433,100
23 Jan 13	34.90000 +0.05	34.91	34.61	34.75	12,752,600
22 Jan 13	34.85000 +0.39	34.86	34.32	34.37	9,315,000
18 Jan 13	34.46000 +0.19	34.48	34.10	34.21	7,424,500
17 Jan 13	34.27000 -0.06	34.46	34.18	34.42	6,719,900
16 Jan 13	34.33000 +0.03	34.40	34.18	34.20	6,278,700
15 Jan 13	34.30000 +0.08	34.37	34.02	34.03	8,170,000
14 Jan 13	34.22000 +0.09	34.30	34.11	34.13	5,599,300
11 Jan 13	34.13000 +0.04	34.23	33.95	34.01	7,067,300
10 Jan 13	34.09000 +0.41	34.11	33.69	33.75	7,943,400
09 Jan 13	33.68000 +0.19	33.69	33.39	33.50	11,742,200
08 Jan 13	33.49000 +0.09	33.66	33.35	33.36	9,651,300
07 Jan 13	33.40000 +0.05	33.54	33.21	33.27	6,047,800
04 Jan 13	33.35000 +0.11	33.43	33.09	33.33	8,631,900
03 Jan 13	33.24000 +0.53	33.28	32.62	32.73	10,281,400
02 Jan 13	32.71000 +0.12	32.84	32.50	32.84	12,153,200
31 Dec 12	32.59000 +0.69	32.73	32.17	32.34	12,461,800
28 Dec 12	31.90000 -0.24	32.25	31.87	31.93	6,481,700
27 Dec 12	32.14000 -0.21	32.35	31.85	32.28	6,857,400
26 Dec 12	32.35000 -0.11	32.50	32.20	32.48	4,105,500
24 Dec 12	32.46000 -0.10	32.55	32.32	32.42	2,805,800
21 Dec 12	32.56000 -0.01	32.64	32.18	32.39	13,793,800
20 Dec 12	32.57000 +0.00	32.63	32.34	32.53	7,304,400
19 Dec 12	32.57000 -0.45	33.04	32.53	32.99	8,865,200
18 Dec 12	33.02000 +0.22	33.10	32.67	32.82	16,619,000
17 Dec 12	32.80000 +0.07	32.96	32.65	32.72	10,174,200
14 Dec 12	32.73000 -0.06	32.89	32.56	32.59	7,628,000
13 Dec 12	32.79000 -0.42	33.20	32.70	33.13	9,106,600
12 Dec 12	33.21000 +0.14	33.55	33.08	33.38	11,161,900
11 Dec 12	33.07000 +0.26	33.24	32.79	32.89	7,486,400
10 Dec 12	32.81000 +0.25	32.86	32.46	32.50	6,905,400
07 Dec 12	32.56000 -0.16	32.72	32.37	32.50	7,278,700
06 Dec 12	32.72000 -0.07	32.88	32.54	32.76	5,547,500
05 Dec 12	32.79000 +0.09	32.94	32.59	32.71	8,381,800
04 Dec 12	32.70000 +0.03	32.83	32.43	32.74	7,260,400
03 Dec 12	32.67000 +0.04	32.88	32.40	32.71	9,350,600
30 Nov 12	32.63000 -0.19	32.80	32.54	32.78	8,580,300
29 Nov 12	32.82000 +0.09	33.04	32.76	32.86	6,014,800
28 Nov 12	32.73000 +0.12	32.78	32.10	32.48	6,113,900
27 Nov 12	32.61000 -0.12	32.82	32.57	32.70	6,876,300
26 Nov 12	32.73000 +0.11	32.73	32.39	32.51	6,785,100
23 Nov 12	32.62000 +0.21	32.67	32.45	32.50	3,453,800
21 Nov 12	32.41000 +0.26	32.43	32.04	32.25	5,576,100
20 Nov 12	32.15000 +0.12	32.19	31.86	32.05	6,498,200
19 Nov 12	32.03000 +0.32	32.05	31.78	31.91	8,238,100
16 Nov 12	31.71000 +0.90	31.83	30.75	30.78	18,815,600
15 Nov 12	30.81000 -0.67	31.38	30.64	31.38	23,036,600
14 Nov 12	31.48000 -0.39	31.90	31.38	31.85	11,417,900
13 Nov 12	31.87000 -0.07	32.20	31.75	31.81	6,693,800
12 Nov 12	31.94000 -0.29	32.25	31.92	32.19	8,011,000
09 Nov 12	32.23000 +0.11	32.44	31.99	32.03	6,998,300
08 Nov 12	32.12000 -0.50	32.61	32.12	32.54	7,168,200
07 Nov 12	32.62000 -0.65	33.11	32.33	33.05	9,236,800
06 Nov 12	33.27000 +0.18	33.45	33.04	33.20	7,544,000
05 Nov 12	33.09000 -0.09	33.21	32.97	33.10	7,639,500
02 Nov 12	33.18000 -0.30	33.75	33.17	33.66	14,852,500
01 Nov 12	33.48000 +0.23	33.86	33.44	33.47	11,474,400
31 Oct 12	33.25000 -0.37	33.69	33.03	33.60	7,950,500
26 Oct 12	33.62000 -0.11	33.83	33.44	33.81	9,164,400
25 Oct 12	33.73000 +0.68	33.73	33.14	33.22	16,764,500
24 Oct 12	33.05000 -0.19	33.21	32.70	32.85	12,524,100
23 Oct 12	33.24000 -0.80	33.75	33.10	33.71	10,124,300
22 Oct 12	34.04000 +0.23	34.04	33.57	33.65	9,672,100
19 Oct 12	33.81000 -0.48	34.28	33.74	34.25	8,548,500
18 Oct 12	34.29000 -0.09	34.37	34.20	34.30	6,131,700
17 Oct 12	34.38000 +0.25	34.44	34.19	34.27	5,984,100
16 Oct 12	34.13000 +0.20	34.36	34.01	34.05	9,745,800
15 Oct 12	33.93000 +0.84	34.55	33.00	33.05	22,299,900
12 Oct 12	33.09000 +0.14	33.30	32.97	33.05	6,380,100
11 Oct 12	32.95000 -0.31	33.39	32.92	33.32	10,372,200
10 Oct 12	33.26000 +0.03	33.39	33.02	33.23	10,613,600
09 Oct 12	33.23000 -0.33	33.66	33.23	33.49	7,655,000
08 Oct 12	33.56000 -0.08	33.68	33.37	33.53	5,185,600
05 Oct 12	33.64000 -0.05	33.84	33.55	33.79	6,661,000
04 Oct 12	33.69000 +0.13	33.95	33.51	33.52	7,255,700
03 Oct 12	33.56000 -0.39	33.77	33.39	33.58	1,555,421
02 Oct 12	33.95000 +0.04	34.15	33.75	33.99	9,158,900
01 Oct 12	33.91000 +0.16	34.13	33.78	33.79	20,400,900
28 Sep 12	33.75000 -0.10	33.87	33.64	33.78	20,973,000
27 Sep 12	33.85000 +0.19	33.99	33.77	33.88	6,777,000
26 Sep 12	33.66000 -0.31	34.05	33.61	34.02	8,614,600
25 Sep 12	33.97000 +0.10	34.24	33.91	34.05	11,356,100
24 Sep 12	33.87000 +0.26	33.96	33.52	33.60	9,157,300
21 Sep 12	33.61000 +0.53	33.71	33.08	33.17	11,939,900
20 Sep 12	33.08000 +0.18	33.10	32.82	32.85	10,385,700
19 Sep 12	32.90000 +0.00	33.10	32.85	33.02	11,071,100
18 Sep 12	32.90000 -0.17	33.18	32.86	33.00	14,646,500
17 Sep 12	33.07000 -0.17	33.38	32.93	33.30	17,065,300
14 Sep 12	33.24000 -0.47	33.75	33.14	33.68	11,750,300
13 Sep 12	33.71000 +0.11	33.85	33.38	33.55	10,064,300
12 Sep 12	33.60000 +0.04	33.69	33.50	33.58	6,952,900
11 Sep 12	33.56000 +0.42	33.75	33.45	33.56	10,657,900
10 Sep 12	33.14000 -0.16	33.32	33.13	33.20	7,961,100
07 Sep 12	33.30000 -0.20	33.58	33.12	33.48	7,820,400
06 Sep 12	33.50000 +0.42	33.50	33.09	33.33	7,600,700
05 Sep 12	33.08000 -0.06	33.31	32.84	33.20	8,719,100
04 Sep 12	33.14000 +0.13	33.23	32.90	33.04	6,710,300
31 Aug 12	33.01000 +0.14	33.26	32.85	32.90	7,334,600
30 Aug 12	32.87000 -0.03	32.97	32.74	32.78	6,069,900
29 Aug 12	32.90000 -0.06	32.90	32.90	32.90	8,310,400
28 Aug 12	32.96000 +0.07	33.15	32.72	32.78	10,661,300
27 Aug 12	32.89000 +0.32	32.98	32.47	32.62	11,115,100
24 Aug 12	32.57000 +0.42	32.74	32.20	32.28	11,764,600
23 Aug 12	32.15000 +0.34	32.41	31.88	31.92	15,440,400
22 Aug 12	31.81000 +0.19	31.81	31.54	31.55	8,895,800
21 Aug 12	31.62000 -0.08	31.84	31.51	31.69	9,224,900
20 Aug 12	31.70000 +0.13	31.72	31.37	31.51	12,007,400
17 Aug 12	31.57000 -0.35	32.07	31.47	32.02	13,685,400
16 Aug 12	31.92000 +0.04	32.07	31.75	31.86	9,925,000
15 Aug 12	31.88000 +0.15	31.99	31.67	31.67	9,877,100
14 Aug 12	31.73000 +0.16	31.75	31.50	31.60	12,160,500
13 Aug 12	31.57000 -0.16	31.71	31.48	31.67	12,806,000
10 Aug 12	31.73000 -0.04	31.94	31.67	31.78	17,032,900
09 Aug 12	31.77000 -0.33	32.23	31.72	32.13	15,341,900
08 Aug 12	32.10000 -0.44	32.54	32.00	32.54	13,485,200
07 Aug 12	32.54000 -0.05	32.78	32.52	32.69	8,109,000
06 Aug 12	32.59000 -0.05	32.82	32.53	32.78	11,520,900
03 Aug 12	32.64000 +0.09	33.10	32.56	32.96	18,310,300
02 Aug 12	32.55000 -3.05	33.47	32.41	33.08	43,520,300
01 Aug 12	35.60000 +0.00	36.00	35.54	35.73	7,036,200
31 Jul 12	35.60000 -0.03	35.80	35.52	35.69	7,621,200
30 Jul 12	35.63000 -0.42	35.99	35.57	35.95	7,356,100
27 Jul 12	36.05000 +0.25	36.18	35.94	35.99	15,218,900
26 Jul 12	35.80000 +0.85	35.95	35.16	35.42	9,307,000
25 Jul 12	34.95000 +0.22	35.15	34.48	34.81	6,643,800
24 Jul 12	34.73000 -0.24	35.00	34.54	35.00	6,375,000
23 Jul 12	34.97000 -0.45	35.18	34.90	35.11	7,246,100
20 Jul 12	35.42000 -0.73	36.06	35.39	36.06	10,395,500
19 Jul 12	36.15000 +0.06	36.15	35.92	36.10	7,310,200
18 Jul 12	36.09000 +0.11	36.15	35.83	35.90	8,134,100
17 Jul 12	35.98000 +0.55	36.06	35.43	35.49	9,475,300
16 Jul 12	35.43000 +0.06	35.59	35.18	35.41	7,381,600
13 Jul 12	35.37000 +0.46	35.50	34.96	35.00	8,481,600
12 Jul 12	34.91000 +0.32	35.06	34.46	34.54	9,741,900
11 Jul 12	34.59000 -0.13	34.87	34.43	34.80	9,025,400
10 Jul 12	34.72000 -0.30	35.12	34.64	35.10	10,639,600
09 Jul 12	35.02000 +0.41	35.03	34.47	34.49	7,392,500
06 Jul 12	34.61000 -0.16	34.85	34.37	34.45	7,690,000
05 Jul 12	34.77000 -0.14	34.99	34.70	34.87	7,854,400
03 Jul 12	34.91000 -1.14	35.52	34.77	35.51	12,136,700
02 Jul 12	36.05000 +0.10	36.34	35.71	35.74	15,679,900
29 Jun 12	35.95000 +0.87	35.95	35.30	35.30	11,189,900
28 Jun 12	35.08000 -0.01	35.12	34.67	34.99	12,169,400
27 Jun 12	35.09000 +0.57	35.17	34.72	34.86	7,208,800
26 Jun 12	34.52000 +0.39	34.69	34.10	34.10	8,645,800
25 Jun 12	34.13000 -1.23	34.42	33.87	33.89	21,542,000
22 Jun 12	35.36000 +0.57	35.38	34.81	34.89	29,308,900
21 Jun 12	34.79000 +0.05	34.98	34.71	34.85	8,540,100
20 Jun 12	34.74000 -0.09	34.85	34.45	34.76	8,677,200
19 Jun 12	34.83000 +0.25	34.90	34.70	34.76	8,165,000
18 Jun 12	34.58000 +0.35	34.64	34.12	34.15	8,443,700
15 Jun 12	34.23000 -0.32	34.71	34.20	34.65	15,927,900
14 Jun 12	34.55000 +0.34	34.83	34.26	34.29	11,720,900
13 Jun 12	34.21000 -0.04	34.45	34.12	34.15	6,615,800
12 Jun 12	34.25000 +0.07	34.38	33.97	34.30	8,889,600
11 Jun 12	34.18000 -0.19	34.58	34.17	34.53	6,575,800
08 Jun 12	34.37000 +0.12	34.38	34.09	34.16	7,562,300
07 Jun 12	34.25000 +0.21	34.31	34.10	34.17	15,363,600
06 Jun 12	34.04000 +0.14	34.11	33.85	34.07	12,122,200
05 Jun 12	33.90000 +0.24	33.91	33.52	33.56	9,935,500
04 Jun 12	33.66000 +0.33	34.07	33.28	34.02	15,818,500
01 Jun 12	33.33000 -0.01	33.34	32.83	32.87	12,350,700
31 May 12	33.34000 -0.14	33.67	33.18	33.41	10,362,900
30 May 12	33.48000 +0.14	33.65	33.16	33.20	10,142,900
29 May 12	33.34000 +0.25	33.47	33.05	33.08	7,514,300
25 May 12	33.09000 +0.10	33.30	32.92	32.93	5,297,600
24 May 12	32.99000 +0.47	33.02	32.51	32.51	7,344,200
23 May 12	32.52000 -0.31	32.86	32.36	32.76	7,728,600
22 May 12	32.83000 +0.12	33.02	32.65	32.68	8,732,400
21 May 12	32.71000 -0.01	32.89	32.52	32.75	7,925,300
18 May 12	32.72000 -0.03	32.99	32.60	32.83	11,234,600
17 May 12	32.75000 -0.27	33.36	32.75	33.15	13,313,800
16 May 12	33.02000 +0.04	33.29	32.90	33.25	9,703,900
15 May 12	32.98000 +0.07	33.10	32.78	32.79	10,180,500
14 May 12	32.91000 -0.20	33.19	32.76	32.96	6,922,000
11 May 12	33.11000 -0.08	33.29	33.07	33.23	6,472,900
10 May 12	33.19000 +0.38	33.31	32.97	33.05	8,881,900
09 May 12	32.81000 -0.40	33.13	32.78	33.00	8,625,900
08 May 12	33.21000 -0.25	33.33	32.96	33.27	10,327,600
07 May 12	33.46000 +0.09	33.63	33.20	33.22	7,452,200
04 May 12	33.37000 -0.13	33.76	33.33	33.40	7,789,800
03 May 12	33.50000 +0.01	33.68	33.28	33.35	6,468,800
02 May 12	33.49000 -0.03	33.70	33.39	33.39	6,721,700
01 May 12	33.52000 +0.15	33.74	33.39	33.55	8,310,800
30 Apr 12	33.37000 +0.05	33.43	33.17	33.23	7,749,700
27 Apr 12	33.32000 -0.44	33.79	33.28	33.63	12,520,000
26 Apr 12	33.76000 -0.53	34.35	33.49	34.35	13,859,400
25 Apr 12	34.29000 +0.32	34.31	34.10	34.12	7,869,300
24 Apr 12	33.97000 +0.03	34.11	33.83	33.84	7,603,700
23 Apr 12	33.94000 -0.29	34.16	33.83	33.95	6,890,800
20 Apr 12	34.23000 +0.30	34.27	33.87	34.03	13,795,000
19 Apr 12	33.93000 +0.36	35.00	33.80	34.72	23,492,000
18 Apr 12	33.57000 +0.18	33.70	33.22	33.33	10,013,100
17 Apr 12	33.39000 +0.46	33.42	32.90	33.05	9,785,900
16 Apr 12	32.93000 +0.39	33.00	32.59	32.62	10,409,500
13 Apr 12	32.54000 -0.01	32.57	32.28	32.46	12,085,200
12 Apr 12	32.55000 -0.04	32.65	32.39	32.65	8,478,400
11 Apr 12	32.59000 +0.12	32.78	32.52	32.64	9,800,400
10 Apr 12	32.47000 -0.57	33.09	32.47	33.00	11,257,400
09 Apr 12	33.04000 -0.64	33.47	33.04	33.35	9,053,000
05 Apr 12	33.68000 -0.02	33.71	33.45	33.55	6,001,100
04 Apr 12	33.70000 -0.17	33.83	33.61	33.63	1,462,622
03 Apr 12	33.87000 -0.02	33.90	33.49	33.51	2,725,591
02 Apr 12	33.89000 +0.14	33.93	33.63	33.65	8,389,100
30 Mar 12	33.75000 +0.19	33.92	33.58	33.68	7,843,700
29 Mar 12	33.56000 -0.11	33.75	33.25	33.72	6,498,900
28 Mar 12	33.67000 +0.00	33.85	33.48	33.57	2,354,440
27 Mar 12	33.67000 +0.08	33.75	33.51	33.63	1,314,492
26 Mar 12	33.59000 +0.63	33.59	33.10	33.14	24,620,100
23 Mar 12	32.96000 +0.06	33.03	32.75	32.97	25,022,400
22 Mar 12	32.90000 -0.22	33.13	32.84	33.03	24,128,300
21 Mar 12	33.12000 +0.04	33.16	32.85	33.08	9,736,600
20 Mar 12	33.08000 -0.07	33.22	33.00	33.17	4,432,500
19 Mar 12	33.15000 -0.03	33.21	33.05	33.10	5,832,500
16 Mar 12	33.18000 -0.05	33.41	33.11	33.21	9,244,600
15 Mar 12	33.23000 -0.32	33.57	33.11	33.45	9,569,600
14 Mar 12	33.55000 +0.13	33.63	33.39	33.41	7,453,600
13 Mar 12	33.42000 +0.37	33.45	33.06	33.17	8,169,300
12 Mar 12	33.05000 +0.14	33.08	32.82	32.82	6,172,300
09 Mar 12	32.91000 +0.13	32.95	32.75	32.81	5,708,600
08 Mar 12	32.78000 +0.30	32.88	32.63	32.74	5,477,800
07 Mar 12	32.48000 +0.15	32.53	32.09	32.32	6,594,700
06 Mar 12	32.33000 -0.59	32.82	32.27	32.68	9,301,800
05 Mar 12	32.92000 +0.33	32.95	32.42	32.46	6,881,900
02 Mar 12	32.59000 -0.05	32.72	32.46	32.56	6,648,200
01 Mar 12	32.64000 +0.47	32.69	32.05	32.05	12,020,500
29 Feb 12	32.17000 -0.28	32.54	32.17	32.52	10,314,200
28 Feb 12	32.45000 -0.20	32.64	32.40	32.61	9,342,000
27 Feb 12	32.65000 +0.05	32.74	32.37	32.46	5,618,900
24 Feb 12	32.60000 +0.25	32.69	32.35	32.38	7,222,800
23 Feb 12	32.35000 +0.12	32.41	32.19	32.24	7,311,300
22 Feb 12	32.23000 -0.09	32.47	32.17	32.29	11,632,300
21 Feb 12	32.32000 -0.80	33.19	32.25	33.16	12,504,200
17 Feb 12	33.12000 +1.08	33.26	32.50	32.65	20,494,900
16 Feb 12	32.04000 +0.17	32.13	31.81	32.01	8,739,200
15 Feb 12	31.87000 +0.02	31.99	31.69	31.84	8,450,500
14 Feb 12	31.85000 -0.14	32.03	31.66	31.91	8,160,100
13 Feb 12	31.99000 +0.09	32.03	31.31	31.95	8,311,400
10 Feb 12	31.90000 -0.09	31.94	31.65	31.75	8,086,900
09 Feb 12	31.99000 -0.09	32.13	31.80	32.06	6,452,400
08 Feb 12	32.08000 -0.07	32.16	31.93	32.05	7,321,900
07 Feb 12	32.15000 +0.02	32.21	32.01	32.04	8,809,400
06 Feb 12	32.13000 -0.13	32.38	32.09	32.23	6,610,800
03 Feb 12	32.26000 -0.05	32.56	32.18	32.43	8,353,500
02 Feb 12	32.31000 -0.12	32.56	32.17	32.56	7,294,500
01 Feb 12	32.43000 +0.19	32.60	32.31	32.53	11,873,300
31 Jan 12	32.24000 -0.01	32.47	31.89	32.29	11,707,700
30 Jan 12	32.25000 -0.04	32.32	32.01	32.06	8,272,900
27 Jan 12	32.29000 -0.19	32.54	32.01	32.50	12,028,200
26 Jan 12	32.48000 -0.22	32.97	32.23	32.81	18,843,500
25 Jan 12	32.70000 +0.45	32.74	32.28	32.41	17,253,400
24 Jan 12	32.25000 -0.22	32.56	32.22	32.39	11,439,100
23 Jan 12	32.47000 -0.18	32.75	32.46	32.67	15,377,000
20 Jan 12	32.65000 -0.06	32.82	32.53	32.59	16,611,700
19 Jan 12	32.71000 -1.02	33.61	32.57	33.60	26,196,700
18 Jan 12	33.73000 +0.01	33.92	33.64	33.73	9,061,100
17 Jan 12	33.72000 -0.08	34.19	33.67	33.90	10,894,300
13 Jan 12	33.80000 -0.32	33.92	33.72	33.89	6,990,300
12 Jan 12	34.12000 +0.02	34.22	33.89	34.21	8,761,100
11 Jan 12	34.10000 -0.52	34.50	33.97	34.43	11,328,600
10 Jan 12	34.62000 +0.71	34.71	34.15	34.29	12,398,000
09 Jan 12	33.91000 -0.31	34.17	33.65	34.10	15,949,000
06 Jan 12	34.22000 +0.06	34.38	34.13	34.21	7,916,000
05 Jan 12	34.16000 -0.18	34.25	33.76	34.00	13,196,700
04 Jan 12	34.34000 -0.67	34.64	34.16	34.57	11,616,200
03 Jan 12	35.01000 -0.23	35.44	34.80	35.33	17,234,600
30 Dec 11	35.24000 -0.03	35.44	35.22	35.30	5,149,500
29 Dec 11	35.27000 +0.21	35.30	34.95	35.03	6,467,900
28 Dec 11	35.06000 -0.17	35.29	35.00	35.25	4,715,700
27 Dec 11	35.23000 +0.12	35.31	35.02	35.09	7,208,100
23 Dec 11	35.11000 +0.02	35.23	34.98	35.14	8,912,000
22 Dec 11	35.09000 -0.20	35.35	35.00	35.20	9,068,700
21 Dec 11	35.29000 +0.26	35.29	34.88	34.90	8,166,400
20 Dec 11	35.03000 +0.76	35.21	34.46	34.54	17,004,600
19 Dec 11	34.27000 +0.05	34.68	34.18	34.30	8,268,100
16 Dec 11	34.22000 -0.05	34.50	34.08	34.41	15,431,900
15 Dec 11	34.27000 +0.53	34.40	33.94	33.98	11,561,800
14 Dec 11	33.74000 +0.21	33.85	33.35	33.45	11,432,600
13 Dec 11	33.53000 +0.35	33.68	33.27	33.31	10,679,400
12 Dec 11	33.18000 -0.36	33.59	33.03	33.37	8,855,100
09 Dec 11	33.54000 +0.23	33.66	33.29	33.46	7,843,600
08 Dec 11	33.31000 -0.22	33.66	33.24	33.24	10,612,200
07 Dec 11	33.53000 +0.41	33.72	33.07	33.08	12,936,900
06 Dec 11	33.12000 +0.29	33.35	32.82	32.87	11,189,300
05 Dec 11	32.83000 +0.06	33.19	32.68	32.88	15,191,100
02 Dec 11	32.77000 -0.13	33.21	32.75	33.04	14,539,100
01 Dec 11	32.90000 +0.18	33.10	32.27	32.28	13,312,000
30 Nov 11	32.72000 +1.22	32.73	32.17	32.22	14,641,500
29 Nov 11	31.50000 +0.39	31.65	31.16	31.23	9,862,500
28 Nov 11	31.11000 +0.95	31.15	30.61	30.80	10,720,300
25 Nov 11	30.16000 +0.01	30.37	30.10	30.16	3,386,800
23 Nov 11	30.15000 -0.36	30.44	30.15	30.35	6,794,000
22 Nov 11	30.51000 +0.09	30.66	30.30	30.47	9,179,800
21 Nov 11	30.42000 -0.39	30.63	30.21	30.49	8,470,000
18 Nov 11	30.81000 +0.18	30.98	30.63	30.79	8,811,100
17 Nov 11	30.63000 -0.21	30.89	30.32	30.83	10,120,700
16 Nov 11	30.84000 -0.37	31.24	30.81	31.02	9,872,000
15 Nov 11	31.21000 -0.30	31.56	31.20	31.39	9,973,500
14 Nov 11	31.51000 -0.28	31.73	31.41	31.59	8,602,200
11 Nov 11	31.79000 +0.47	31.95	31.63	31.65	7,582,600
10 Nov 11	31.32000 +0.35	31.41	30.99	31.16	8,795,300
09 Nov 11	30.97000 -0.76	31.40	30.84	31.35	10,477,200
08 Nov 11	31.73000 +0.34	31.75	31.32	31.42	10,893,700
07 Nov 11	31.39000 +0.05	31.46	31.10	31.20	7,955,600
04 Nov 11	31.34000 -0.40	31.58	31.09	31.41	12,622,400
03 Nov 11	31.74000 +0.57	31.80	31.30	31.38	13,186,300
02 Nov 11	31.17000 -0.14	31.65	30.89	31.59	12,778,900
01 Nov 11	31.31000 -0.28	31.75	31.01	31.07	16,254,900
31 Oct 11	31.59000 -0.50	32.08	31.57	31.89	10,719,800
28 Oct 11	32.09000 -0.53	32.71	31.75	32.39	20,610,400
27 Oct 11	32.62000 +0.11	33.27	32.40	33.18	18,977,200
26 Oct 11	32.51000 +0.40	32.54	31.91	32.12	11,713,200
25 Oct 11	32.11000 -0.42	32.58	32.08	32.51	11,565,100
24 Oct 11	32.53000 -0.03	32.64	32.35	32.51	10,371,700
21 Oct 11	32.56000 +0.12	32.79	32.38	32.40	11,330,100
20 Oct 11	32.44000 +0.09	32.67	32.26	32.40	11,623,900
19 Oct 11	32.35000 -0.21	32.77	32.20	32.58	10,773,100
18 Oct 11	32.56000 +0.12	32.78	32.11	32.36	11,930,900
17 Oct 11	32.44000 +0.00	32.55	32.11	32.16	10,158,000
14 Oct 11	32.44000 -0.32	33.00	32.18	32.94	16,447,400
13 Oct 11	32.76000 -0.06	32.93	32.61	32.61	9,967,300
12 Oct 11	32.82000 -0.14	33.20	32.77	32.94	12,440,600
11 Oct 11	32.96000 +0.13	33.08	32.59	32.62	13,077,000
10 Oct 11	32.83000 +0.45	32.89	32.65	32.81	12,895,400
07 Oct 11	32.38000 -0.07	32.60	32.28	32.47	18,925,800
06 Oct 11	32.45000 -0.28	32.55	32.12	32.32	23,455,700
05 Oct 11	32.73000 +0.64	32.75	31.81	31.99	23,871,700
04 Oct 11	32.09000 +0.60	32.09	30.95	31.07	26,900,000
03 Oct 11	31.49000 +0.11	31.93	31.16	31.30	25,810,600
30 Sep 11	31.38000 +0.26	31.91	30.78	30.91	16,123,600
29 Sep 11	31.12000 +0.28	31.41	30.73	31.13	16,176,300
28 Sep 11	30.84000 -0.40	31.40	30.79	31.15	13,671,900
27 Sep 11	31.24000 +0.30	31.50	31.13	31.48	14,637,800
26 Sep 11	30.94000 +0.05	31.24	30.75	31.15	21,086,600
23 Sep 11	30.89000 +0.27	31.16	29.66	30.36	19,651,900
22 Sep 11	30.62000 -0.33	30.88	30.18	30.31	23,164,000
21 Sep 11	30.95000 -0.54	31.78	30.95	31.53	14,027,200
20 Sep 11	31.49000 +0.77	31.64	30.67	30.92	18,573,800
19 Sep 11	30.72000 +0.19	30.93	30.48	30.53	18,162,800
16 Sep 11	30.53000 +0.57	30.53	29.97	30.43	15,753,300
15 Sep 11	29.96000 +0.33	29.96	29.65	29.77	7,738,700
14 Sep 11	29.63000 +0.08	29.93	29.31	29.77	11,541,700
13 Sep 11	29.55000 +0.11	29.62	29.22	29.40	9,014,800
12 Sep 11	29.44000 +0.28	29.45	28.70	29.11	12,953,400
09 Sep 11	29.16000 -0.68	29.75	28.96	29.52	13,905,800
08 Sep 11	29.84000 -0.07	30.14	29.55	29.59	12,042,200
07 Sep 11	29.91000 +0.67	29.97	29.39	29.56	13,060,900
06 Sep 11	29.24000 +0.23	29.35	28.37	28.52	17,942,400
02 Sep 11	29.01000 -0.68	29.64	28.97	29.40	14,927,800
01 Sep 11	29.69000 -0.06	30.00	29.60	29.75	12,358,400
31 Aug 11	29.75000 +0.63	29.92	29.27	29.31	16,926,200
30 Aug 11	29.12000 -0.17	29.30	28.77	29.13	16,093,500
29 Aug 11	29.29000 +0.57	29.42	29.10	29.30	12,814,300
26 Aug 11	28.72000 +0.24	28.89	27.88	28.39	10,864,900
25 Aug 11	28.48000 -0.43	28.89	28.31	28.89	10,479,800
24 Aug 11	28.91000 +0.15	28.95	28.56	28.67	12,907,900
23 Aug 11	28.76000 +0.71	28.78	28.16	28.19	12,255,500
22 Aug 11	28.05000 +0.17	28.64	27.94	28.30	13,334,600
19 Aug 11	27.88000 +0.03	28.24	27.62	27.65	16,406,900
18 Aug 11	27.85000 -0.66	28.20	27.60	28.03	16,375,100
17 Aug 11	28.51000 +0.12	28.72	28.33	28.49	8,723,300
16 Aug 11	28.39000 +0.22	28.61	27.87	28.20	11,373,700
15 Aug 11	28.17000 +0.20	28.20	27.78	28.04	10,888,000
12 Aug 11	27.97000 +0.17	28.17	27.67	28.02	13,780,300
11 Aug 11	27.80000 +1.34	28.05	26.72	26.76	21,417,100
10 Aug 11	26.46000 -0.64	27.17	26.36	26.87	23,107,800
09 Aug 11	27.10000 +0.72	27.14	25.69	26.66	24,397,100
08 Aug 11	26.38000 -1.05	27.18	26.36	26.69	32,386,200
05 Aug 11	27.43000 +0.25	27.80	26.62	27.39	19,459,800
04 Aug 11	27.18000 -1.11	28.00	27.16	27.88	16,561,400
03 Aug 11	28.29000 +0.25	28.31	27.75	28.04	16,006,200
02 Aug 11	28.04000 -0.51	28.98	28.03	28.55	15,846,800
01 Aug 11	28.55000 -0.11	29.09	28.25	28.97	14,078,300
29 Jul 11	28.66000 -0.39	28.95	28.55	28.84	11,105,600
28 Jul 11	29.05000 +0.44	29.35	28.71	28.71	15,345,900
27 Jul 11	28.61000 -0.43	29.07	28.58	28.95	12,779,800
26 Jul 11	29.04000 -0.17	29.04	29.04	29.04	8,764,000
25 Jul 11	29.21000 -0.28	29.51	29.16	29.22	8,145,600
22 Jul 11	29.49000 -0.07	29.62	29.35	29.59	7,262,300
21 Jul 11	29.56000 +0.67	29.73	29.03	29.44	12,832,600
20 Jul 11	28.89000 +0.08	29.11	28.70	28.82	9,708,200
19 Jul 11	28.81000 +0.15	28.94	28.65	28.72	11,106,000
18 Jul 11	28.66000 -0.31	28.88	28.50	28.78	9,832,700
15 Jul 11	28.97000 -0.13	29.16	28.76	29.10	11,333,200
14 Jul 11	29.10000 +0.07	29.29	28.83	29.01	8,561,100
13 Jul 11	29.03000 +0.02	29.36	28.92	29.10	8,709,900
12 Jul 11	29.01000 +0.12	29.11	28.74	28.80	9,384,500
11 Jul 11	28.89000 -0.23	29.02	28.77	28.90	7,277,900
08 Jul 11	29.12000 -0.25	29.34	28.94	29.26	9,336,500
07 Jul 11	29.37000 +0.15	29.41	29.15	29.37	11,489,700
06 Jul 11	29.22000 +0.06	29.28	29.08	29.13	9,019,400
05 Jul 11	29.16000 +0.01	29.21	28.99	29.03	9,084,500
01 Jul 11	29.15000 +0.19	29.15	28.95	28.95	8,148,400
30 Jun 11	28.96000 +0.42	29.00	28.64	28.65	11,196,800
29 Jun 11	28.54000 -0.06	28.64	28.27	28.28	11,223,000
28 Jun 11	28.60000 +0.13	28.66	28.50	28.58	10,666,500
27 Jun 11	28.47000 -0.46	29.12	28.33	28.53	19,192,000
24 Jun 11	28.93000 -0.40	29.32	28.90	29.26	19,131,600
23 Jun 11	29.33000 +1.59	29.54	28.83	29.50	35,227,700
22 Jun 11	27.74000 -0.24	28.12	27.73	27.91	8,188,000
21 Jun 11	27.98000 +0.17	28.11	27.84	27.96	15,506,100
20 Jun 11	27.81000 +0.29	27.84	27.48	27.52	7,182,500
17 Jun 11	27.52000 +0.05	27.81	27.44	27.64	11,448,500
16 Jun 11	27.47000 +0.05	27.62	27.18	27.18	9,352,200
15 Jun 11	27.42000 -0.27	27.71	27.32	27.55	8,429,900
14 Jun 11	27.69000 +0.09	27.82	27.67	27.72	10,281,100
13 Jun 11	27.60000 +0.15	27.68	27.42	27.43	10,384,000
10 Jun 11	27.45000 -0.41	27.83	27.43	27.80	11,480,400
09 Jun 11	27.86000 -0.06	28.05	27.82	28.01	11,632,100
08 Jun 11	27.92000 -0.07	28.05	27.84	27.96	9,539,900
07 Jun 11	27.99000 +0.02	28.27	27.97	27.98	7,886,800
06 Jun 11	27.97000 -0.01	28.05	27.45	27.79	13,975,400
03 Jun 11	27.98000 -0.11	28.04	27.85	27.89	10,005,600
02 Jun 11	28.09000 -0.18	28.25	28.01	28.25	8,089,900
01 Jun 11	28.27000 -0.49	28.76	28.24	28.71	10,176,700
31 May 11	28.76000 +0.29	28.76	28.48	28.62	7,733,300
27 May 11	28.47000 +0.06	28.50	28.32	28.46	4,619,300
26 May 11	28.41000 +0.13	28.46	28.11	28.17	7,890,600
25 May 11	28.28000 +0.03	28.32	28.02	28.08	7,316,000
24 May 11	28.25000 +0.05	28.40	28.10	28.23	5,825,900
23 May 11	28.20000 -0.17	28.25	28.00	28.12	8,238,400
20 May 11	28.37000 -0.23	28.53	28.12	28.48	10,219,600
19 May 11	28.60000 -0.26	28.90	28.43	28.90	8,891,100
18 May 11	28.86000 +0.21	28.86	28.45	28.61	9,400,200
17 May 11	28.65000 -0.14	28.70	28.29	28.67	11,503,400
16 May 11	28.79000 -0.02	28.97	28.74	28.82	6,786,000
13 May 11	28.81000 -0.10	28.99	28.69	28.94	9,654,900
12 May 11	28.91000 +0.15	28.96	28.51	28.70	9,947,200
11 May 11	28.76000 -0.05	28.88	28.53	28.54	10,330,800
10 May 11	28.81000 +0.09	28.82	28.46	28.74	8,036,400
09 May 11	28.72000 +0.08	28.80	28.41	28.66	7,200,900
06 May 11	28.64000 +0.15	28.80	28.54	28.63	8,432,800
05 May 11	28.49000 -0.22	28.73	28.35	28.64	8,936,500
04 May 11	28.71000 -0.12	28.79	28.41	28.65	11,826,400
03 May 11	28.83000 +0.38	28.95	28.46	28.50	23,057,200
02 May 11	28.45000 +0.35	28.57	28.23	28.24	10,287,100
29 Apr 11	28.10000 -0.19	28.39	27.90	28.34	8,462,200
28 Apr 11	28.29000 +0.01	28.50	28.15	28.43	11,379,700
27 Apr 11	28.28000 +0.16	28.44	28.11	28.11	11,753,600
26 Apr 11	28.12000 +0.38	28.17	27.82	27.82	11,200,000
25 Apr 11	27.74000 -0.08	27.86	27.61	27.70	5,922,700
21 Apr 11	27.82000 +0.12	27.95	27.62	27.71	8,848,600
20 Apr 11	27.70000 +0.25	27.82	27.56	27.65	10,381,100
19 Apr 11	27.45000 -0.13	27.82	27.36	27.65	9,688,400
18 Apr 11	27.58000 -0.30	27.68	27.38	27.60	12,049,600
15 Apr 11	27.88000 +0.27	27.97	27.66	27.70	12,633,800
14 Apr 11	27.61000 +0.28	27.72	27.21	27.23	12,733,800
13 Apr 11	27.33000 -0.11	27.50	27.21	27.48	9,581,900
12 Apr 11	27.44000 +0.04	27.62	27.23	27.27	10,329,900
11 Apr 11	27.40000 -0.11	27.66	27.31	27.32	11,106,400
08 Apr 11	27.51000 +0.43	27.55	27.04	27.06	16,202,100
07 Apr 11	27.08000 -0.11	27.25	26.96	27.18	13,092,700
06 Apr 11	27.19000 +0.32	27.29	26.89	26.93	15,439,700
05 Apr 11	26.87000 +0.15	26.92	26.58	26.67	11,368,500
04 Apr 11	26.72000 +0.26	27.00	26.48	26.48	10,411,000
01 Apr 11	26.46000 +0.03	26.66	26.40	26.51	10,022,000
31 Mar 11	26.43000 -0.04	26.68	26.17	26.46	16,903,600
30 Mar 11	26.47000 -0.37	26.82	26.39	26.64	19,094,600
29 Mar 11	26.84000 -0.14	27.09	26.80	27.02	18,686,100
28 Mar 11	26.98000 -0.31	27.38	26.94	27.35	18,382,900
25 Mar 11	27.29000 +0.86	27.96	26.29	26.86	41,333,500
24 Mar 11	26.43000 +0.27	26.52	26.08	26.16	10,153,000
23 Mar 11	26.16000 -0.13	26.29	25.86	25.94	14,532,100
22 Mar 11	26.29000 +0.29	26.90	26.27	26.75	19,915,300
21 Mar 11	26.00000 +0.27	26.18	25.83	25.93	10,641,400
18 Mar 11	25.73000 +0.30	25.83	25.50	25.64	13,586,500
17 Mar 11	25.43000 +0.46	25.53	25.15	25.23	14,734,400
16 Mar 11	24.97000 -0.60	25.54	24.97	25.54	13,479,200
15 Mar 11	25.57000 -0.63	25.88	25.55	25.78	22,968,200
14 Mar 11	26.20000 -0.21	26.37	26.02	26.14	10,857,200
11 Mar 11	26.41000 +0.15	26.43	26.13	26.18	9,145,900
10 Mar 11	26.26000 -0.09	26.39	26.13	26.24	9,851,900
09 Mar 11	26.35000 -0.10	26.45	26.25	26.35	8,473,000
08 Mar 11	26.45000 +0.14	26.53	26.23	26.38	13,386,200
07 Mar 11	26.31000 -0.12	26.50	26.20	26.42	33,765,100
04 Mar 11	26.43000 +0.29	26.43	26.07	26.16	31,690,800
03 Mar 11	26.14000 +0.75	26.22	25.49	25.56	31,795,200
02 Mar 11	25.39000 -0.19	25.64	25.25	25.63	8,976,300
01 Mar 11	25.58000 -0.23	25.84	25.56	25.66	9,894,600
28 Feb 11	25.81000 +0.32	25.82	25.56	25.59	10,480,400
25 Feb 11	25.49000 +0.09	25.52	25.27	25.41	7,071,100
24 Feb 11	25.40000 +0.18	25.47	25.17	25.17	9,569,400
23 Feb 11	25.22000 -0.16	25.45	25.20	25.31	9,301,400
22 Feb 11	25.38000 -0.11	25.51	25.13	25.44	8,956,200
18 Feb 11	25.49000 -0.28	25.72	25.32	25.68	15,697,900
17 Feb 11	25.77000 +0.15	25.79	25.50	25.59	5,630,100
16 Feb 11	25.62000 +0.01	25.74	25.52	25.60	6,361,200
15 Feb 11	25.61000 +0.05	25.61	25.33	25.36	6,863,900
14 Feb 11	25.56000 +0.34	25.60	25.23	25.26	9,594,800
11 Feb 11	25.22000 -0.32	25.50	25.21	25.50	10,407,700
10 Feb 11	25.54000 -0.18	25.75	25.50	25.73	9,340,900
09 Feb 11	25.72000 -0.03	25.84	25.62	25.75	8,426,200
08 Feb 11	25.75000 -0.08	25.97	25.71	25.91	8,413,200
07 Feb 11	25.83000 +0.13	26.05	25.79	25.86	11,574,000
04 Feb 11	25.70000 +0.20	25.76	25.32	25.46	7,095,800
03 Feb 11	25.50000 +0.22	25.67	25.10	25.15	10,670,100
02 Feb 11	25.28000 +0.01	25.41	25.25	25.40	9,808,200
01 Feb 11	25.27000 +0.09	25.44	25.21	25.35	10,499,900
31 Jan 11	25.18000 -0.61	25.90	25.16	25.88	15,264,000
28 Jan 11	25.79000 -0.56	26.44	25.79	26.38	10,454,400
27 Jan 11	26.35000 +0.42	26.60	25.92	26.06	13,665,600
26 Jan 11	25.93000 -0.10	26.17	25.92	25.99	6,985,200
25 Jan 11	26.03000 +0.03	26.05	25.85	25.97	7,221,300
24 Jan 11	26.00000 -0.06	26.13	25.97	26.01	8,805,900
21 Jan 11	26.06000 +0.23	26.09	25.86	25.92	18,221,000
20 Jan 11	25.83000 +0.22	25.91	25.56	25.62	8,704,400
19 Jan 11	25.61000 -0.15	25.85	25.56	25.70	6,901,100
18 Jan 11	25.76000 -0.08	25.89	25.66	25.89	8,633,500
14 Jan 11	25.84000 -0.06	25.92	25.73	25.85	6,583,400
13 Jan 11	25.90000 -0.05	25.95	25.78	25.89	7,744,300
12 Jan 11	25.95000 +0.34	25.95	25.63	25.70	10,465,100
11 Jan 11	25.61000 -0.13	25.76	25.45	25.75	10,954,400
10 Jan 11	25.74000 -0.06	25.82	25.66	25.74	10,536,000
07 Jan 11	25.80000 -0.04	25.96	25.71	25.91	11,285,500
06 Jan 11	25.84000 -0.22	26.15	25.78	26.01	12,172,800
05 Jan 11	26.06000 -0.44	26.27	25.88	26.22	14,248,200
04 Jan 11	26.50000 -0.08	26.68	26.45	26.67	14,221,300
03 Jan 11	26.58000 +0.10	26.72	26.56	26.65	12,585,200
31 Dec 10	26.48000 +0.03	26.63	26.40	26.48	6,224,000
30 Dec 10	26.45000 -0.10	26.60	26.42	26.51	4,736,900
29 Dec 10	26.55000 -0.04	26.73	26.55	26.62	5,491,400
28 Dec 10	26.59000 +0.09	26.68	26.47	26.63	8,532,200
27 Dec 10	26.50000 +0.18	26.61	26.22	26.27	6,275,300
23 Dec 10	26.32000 -0.02	26.50	26.27	26.34	6,983,000
22 Dec 10	26.34000 -0.02	26.51	26.28	26.40	9,677,000
21 Dec 10	26.36000 -0.15	26.68	26.28	26.60	14,976,000
20 Dec 10	26.51000 +0.02	26.61	26.49	26.52	7,340,100
17 Dec 10	26.49000 -0.23	26.72	26.43	26.67	11,898,000
16 Dec 10	26.72000 +0.07	26.80	26.60	26.65	6,503,800
15 Dec 10	26.65000 +0.10	26.88	26.51	26.58	9,669,200
14 Dec 10	26.55000 +0.29	26.55	26.25	26.27	9,158,900
13 Dec 10	26.26000 +0.22	26.40	26.00	26.04	9,690,600
10 Dec 10	26.04000 +0.14	26.10	25.91	25.95	7,854,900
09 Dec 10	25.90000 +0.00	25.97	25.75	25.95	5,406,100
08 Dec 10	25.90000 +0.07	25.93	25.67	25.89	6,926,100
07 Dec 10	25.83000 -0.06	26.01	25.75	25.97	8,403,600
06 Dec 10	25.89000 -0.02	25.99	25.80	25.84	14,891,200
03 Dec 10	25.91000 +0.07	25.93	25.61	25.73	8,939,000
02 Dec 10	25.84000 +0.28	25.87	25.52	25.63	8,097,300
01 Dec 10	25.56000 +0.32	25.67	25.42	25.67	8,769,900
30 Nov 10	25.24000 -0.18	25.40	25.10	25.12	11,282,100
29 Nov 10	25.42000 -0.13	25.49	25.10	25.42	8,334,700
26 Nov 10	25.55000 -0.10	25.65	25.55	25.55	2,151,000
24 Nov 10	25.65000 +0.09	25.83	25.57	25.74	6,082,600
23 Nov 10	25.56000 -0.34	25.70	25.43	25.69	9,131,100
22 Nov 10	25.90000 -0.05	26.00	25.70	25.87	9,397,000
19 Nov 10	25.95000 -0.37	26.12	25.85	26.00	15,588,700
18 Nov 10	26.32000 +0.36	26.39	26.11	26.14	8,428,500
17 Nov 10	25.96000 -0.08	26.22	25.80	26.17	8,289,900
16 Nov 10	26.04000 -0.28	26.24	25.85	26.15	9,874,800
15 Nov 10	26.32000 +0.30	26.67	25.93	25.97	14,207,000
12 Nov 10	26.02000 -0.25	26.35	26.00	26.20	10,708,700
11 Nov 10	26.27000 -0.04	26.31	26.14	26.23	6,124,200
10 Nov 10	26.31000 +0.06	26.41	26.12	26.19	10,309,800
09 Nov 10	26.25000 -0.22	26.49	26.17	26.49	8,123,500
08 Nov 10	26.47000 -0.22	26.63	26.29	26.54	7,168,800
05 Nov 10	26.69000 -0.14	26.90	26.52	26.88	9,215,800
04 Nov 10	26.83000 +0.18	26.89	26.56	26.83	10,087,900
03 Nov 10	26.65000 -0.25	26.95	26.44	26.89	13,109,300
02 Nov 10	26.90000 -0.17	27.24	26.79	27.11	9,398,100
01 Nov 10	27.07000 +0.23	27.32	26.92	27.01	8,920,500
29 Oct 10	26.84000 -0.15	27.02	26.71	26.97	7,974,500
28 Oct 10	26.99000 +0.12	27.03	26.73	26.97	8,278,400
27 Oct 10	26.87000 +0.01	26.99	26.70	26.72	10,060,800
26 Oct 10	26.86000 -0.30	27.08	26.69	27.01	9,419,900
25 Oct 10	27.16000 +0.20	27.23	26.99	27.01	8,223,200
22 Oct 10	26.96000 -0.15	27.15	26.93	27.10	4,840,700
21 Oct 10	27.11000 +0.22	27.17	26.91	27.00	7,702,100
20 Oct 10	26.89000 +0.05	27.13	26.80	26.82	7,246,000
19 Oct 10	26.84000 -0.49	27.14	26.62	27.03	10,937,500
18 Oct 10	27.33000 +0.13	27.33	26.95	27.29	9,713,400
15 Oct 10	27.20000 -0.31	27.72	27.18	27.62	19,509,900
14 Oct 10	27.51000 +0.17	27.65	27.35	27.41	8,218,100
13 Oct 10	27.34000 +0.11	27.42	27.23	27.28	8,904,700
12 Oct 10	27.23000 -0.13	27.48	27.10	27.28	7,958,100
11 Oct 10	27.36000 +0.20	27.56	27.14	27.14	5,796,400
08 Oct 10	27.16000 -0.14	27.38	27.10	27.30	6,549,200
07 Oct 10	27.30000 +0.11	27.40	27.22	27.34	5,764,500
06 Oct 10	27.19000 +0.05	27.28	27.09	27.10	8,154,200
05 Oct 10	27.14000 +0.41	27.20	26.89	26.89	10,965,500
04 Oct 10	26.73000 -0.55	27.14	26.69	26.95	9,480,200
01 Oct 10	27.28000 +0.17	27.32	26.95	27.11	8,900,900
30 Sep 10	27.11000 -0.26	27.53	27.03	27.44	11,184,700
29 Sep 10	27.37000 -0.56	27.71	27.21	27.57	10,193,600
28 Sep 10	27.93000 +0.33	27.99	27.60	27.68	9,893,900
27 Sep 10	27.60000 -0.02	27.77	27.59	27.65	9,206,500
24 Sep 10	27.62000 -0.06	27.93	27.57	27.75	12,524,400
23 Sep 10	27.68000 -0.14	28.00	27.54	27.62	31,214,800
22 Sep 10	27.82000 +0.03	27.90	27.57	27.66	33,146,500
21 Sep 10	27.79000 -0.02	28.00	27.71	27.87	37,450,000
20 Sep 10	27.81000 +0.50	27.87	27.41	27.42	11,922,000
17 Sep 10	27.31000 +0.36	27.44	27.00	27.02	14,912,300
16 Sep 10	26.95000 -0.06	27.15	26.85	27.01	8,016,800
15 Sep 10	27.01000 +0.05	27.08	26.80	26.92	8,570,200
14 Sep 10	26.96000 -0.20	27.20	26.78	27.15	10,983,700
13 Sep 10	27.16000 +0.11	27.20	26.93	27.14	8,986,500
10 Sep 10	27.05000 +0.18	27.10	26.72	26.90	8,500,700
09 Sep 10	26.87000 +0.12	26.99	26.70	26.91	6,105,100
08 Sep 10	26.75000 +0.14	26.97	26.64	26.67	8,851,400
07 Sep 10	26.61000 +0.03	26.76	26.37	26.45	10,039,200
03 Sep 10	26.58000 +0.15	26.62	26.38	26.46	6,645,900
02 Sep 10	26.43000 +0.02	26.49	26.25	26.35	6,857,700
01 Sep 10	26.41000 +0.33	26.55	26.11	26.24	9,320,700
31 Aug 10	26.08000 +0.23	26.34	25.97	26.11	13,407,900
30 Aug 10	25.85000 -0.27	26.18	25.84	26.04	7,939,800
27 Aug 10	26.12000 +0.27	26.27	25.66	25.97	6,402,300
26 Aug 10	25.85000 -0.23	26.18	25.75	26.11	7,931,300
25 Aug 10	26.08000 +0.06	26.15	25.74	25.90	16,809,000
24 Aug 10	26.02000 -0.46	26.37	25.95	26.26	11,625,900
23 Aug 10	26.48000 +0.04	26.76	26.38	26.48	12,146,600
20 Aug 10	26.44000 +0.38	26.54	26.08	26.31	18,140,100
19 Aug 10	26.06000 -0.22	26.29	25.81	26.20	8,218,000
18 Aug 10	26.28000 -0.31	26.57	26.23	26.53	12,235,800
17 Aug 10	26.59000 +0.31	26.79	26.26	26.40	12,325,700
16 Aug 10	26.28000 -0.04	26.34	26.04	26.24	10,377,700
13 Aug 10	26.32000 -0.01	26.46	26.10	26.24	5,760,100
12 Aug 10	26.33000 +0.08	26.39	26.00	26.01	7,350,500
11 Aug 10	26.25000 -0.41	26.50	26.15	26.32	8,808,100
10 Aug 10	26.66000 +0.15	26.78	26.30	26.32	7,009,500
09 Aug 10	26.51000 +0.14	26.54	26.30	26.37	6,825,300
06 Aug 10	26.37000 -0.01	26.45	26.05	26.29	8,774,900
05 Aug 10	26.38000 +0.35	26.38	25.80	25.83	12,264,600
04 Aug 10	26.03000 +0.35	26.13	25.61	25.70	10,233,700
03 Aug 10	25.68000 +0.15	25.85	25.58	25.65	6,842,900
02 Aug 10	25.53000 +0.61	25.61	25.29	25.33	9,770,900
30 Jul 10	24.92000 -0.16	25.13	24.78	24.98	11,435,700
29 Jul 10	25.08000 -0.04	25.50	24.85	25.37	9,463,800
28 Jul 10	25.12000 -0.20	25.36	25.02	25.13	8,072,400
27 Jul 10	25.32000 +0.35	25.35	24.83	25.09	14,152,600
26 Jul 10	24.97000 +0.32	25.03	24.57	24.57	8,817,400
23 Jul 10	24.65000 -0.28	24.95	24.26	24.94	13,043,700
22 Jul 10	24.93000 +0.18	25.22	24.75	24.96	10,385,300
21 Jul 10	24.75000 -0.27	25.11	24.59	24.92	9,830,000
20 Jul 10	25.02000 +0.18	25.09	24.46	24.65	10,655,500
19 Jul 10	24.84000 -0.33	25.27	24.78	25.27	11,804,800
16 Jul 10	25.17000 -0.33	25.47	25.10	25.44	13,136,300
15 Jul 10	25.50000 +0.41	25.53	25.03	25.10	14,703,100
14 Jul 10	25.09000 -0.22	25.26	24.90	25.22	14,552,200
13 Jul 10	25.31000 +0.05	25.60	25.20	25.36	14,046,200
12 Jul 10	25.26000 -0.34	25.60	25.11	25.60	12,715,600
09 Jul 10	25.60000 +0.02	25.65	25.29	25.57	11,509,100
08 Jul 10	25.58000 -0.22	25.95	25.39	25.95	16,704,100
07 Jul 10	25.80000 +0.56	25.88	25.13	25.24	17,386,500
06 Jul 10	25.24000 +0.55	25.40	24.76	24.93	16,934,800
02 Jul 10	24.69000 -0.07	25.04	24.50	24.87	9,900,000
01 Jul 10	24.76000 -0.18	24.93	24.22	24.84	19,140,500
30 Jun 10	24.94000 -0.35	25.22	24.73	24.98	18,910,400
29 Jun 10	25.29000 -0.28	25.61	25.14	25.40	22,258,500
28 Jun 10	25.57000 +0.00	25.68	25.30	25.64	12,950,800
25 Jun 10	25.57000 +0.22	25.83	25.23	25.45	26,249,200
24 Jun 10	25.35000 +0.11	25.49	25.01	25.12	14,840,000
23 Jun 10	25.24000 -0.20	25.49	25.14	25.43	12,683,400
22 Jun 10	25.44000 +0.00	25.78	25.38	25.41	10,918,100
21 Jun 10	25.44000 -0.34	25.95	25.30	25.89	11,063,500
18 Jun 10	25.78000 -0.08	25.87	25.46	25.80	16,430,100
17 Jun 10	25.86000 -0.02	25.91	25.65	25.72	16,802,500
16 Jun 10	25.88000 +0.25	25.88	25.30	25.30	15,463,200
15 Jun 10	25.63000 +0.34	25.67	25.23	25.39	12,513,000
14 Jun 10	25.29000 +0.21	25.50	25.06	25.08	16,878,900
11 Jun 10	25.08000 +0.44	25.76	24.95	25.54	19,790,100
10 Jun 10	24.64000 +0.50	24.68	24.25	24.34	16,660,300
09 Jun 10	24.14000 -0.16	24.40	24.09	24.34	21,197,900
08 Jun 10	24.30000 +0.44	24.35	23.74	23.93	35,451,700
07 Jun 10	23.86000 +1.42	24.36	23.53	23.85	42,053,800
04 Jun 10	22.44000 -0.44	22.85	22.31	22.71	26,551,500
03 Jun 10	22.88000 -0.12	23.18	22.73	22.85	21,818,300
02 Jun 10	23.00000 -0.02	23.24	22.86	23.06	17,113,700
01 Jun 10	23.02000 -0.19	23.47	22.90	23.11	10,663,800
28 May 10	23.21000 -0.13	23.45	23.11	23.38	9,876,100
27 May 10	23.34000 +0.62	23.35	23.01	23.07	10,743,000
26 May 10	22.72000 -0.14	23.07	22.64	23.03	14,181,800
25 May 10	22.86000 -0.13	22.89	22.24	22.60	13,904,100
24 May 10	22.99000 +0.03	23.18	22.74	22.93	13,271,000
21 May 10	22.96000 -0.13	23.05	22.50	22.90	17,799,800
20 May 10	23.09000 -0.62	23.71	23.05	23.40	18,724,700
19 May 10	23.71000 +0.16	23.85	23.31	23.46	16,424,000
18 May 10	23.55000 -0.15	23.92	23.50	23.90	9,613,700
17 May 10	23.70000 +0.14	24.00	23.36	23.75	13,588,000
14 May 10	23.56000 -0.44	24.00	23.38	24.00	14,148,800
13 May 10	24.00000 -0.44	24.44	23.97	24.40	13,392,800
12 May 10	24.44000 +0.07	24.50	24.19	24.46	10,136,600
11 May 10	24.37000 +0.23	24.71	24.02	24.03	15,508,300
10 May 10	24.14000 -0.20	24.75	23.93	24.34	25,474,800
07 May 10	24.34000 +0.06	24.96	24.07	24.28	23,348,600
06 May 10	24.28000 -0.78	25.03	22.80	24.94	19,603,200
05 May 10	25.06000 -0.21	25.37	24.92	25.10	14,107,900
04 May 10	25.27000 +0.14	25.70	25.01	25.10	16,761,100
03 May 10	25.13000 -0.18	25.40	25.10	25.31	10,414,100
30 Apr 10	25.31000 -0.06	25.58	25.18	25.42	14,368,200
29 Apr 10	25.37000 +1.03	25.93	25.00	25.28	20,658,400
28 Apr 10	24.34000 +0.13	24.59	24.07	24.30	14,144,200
27 Apr 10	24.21000 -0.29	24.57	24.13	24.45	13,627,700
26 Apr 10	24.50000 -0.24	24.84	24.48	24.80	10,639,000
23 Apr 10	24.74000 +0.30	24.84	24.12	24.47	13,667,400
22 Apr 10	24.44000 -0.66	25.05	24.28	25.01	21,751,600
21 Apr 10	25.10000 -0.33	25.43	24.97	25.41	15,927,600
20 Apr 10	25.43000 -0.38	25.90	25.34	25.86	13,355,900
19 Apr 10	25.81000 +0.33	25.82	24.97	25.22	23,618,200
16 Apr 10	25.48000 +0.14	25.56	25.20	25.27	16,415,400
15 Apr 10	25.34000 -0.36	25.64	25.30	25.64	18,520,400
14 Apr 10	25.70000 -0.28	25.96	25.59	25.91	13,460,800
13 Apr 10	25.98000 -0.31	26.30	25.97	26.24	12,611,800
12 Apr 10	26.29000 +0.04	26.40	26.15	26.25	10,925,000
09 Apr 10	26.25000 +0.08	26.36	26.10	26.20	11,263,700
08 Apr 10	26.17000 -0.38	26.54	26.16	26.54	13,065,700
07 Apr 10	26.55000 +0.17	26.69	26.27	26.34	10,212,200
06 Apr 10	26.38000 -0.39	26.77	26.33	26.72	10,694,700
05 Apr 10	26.77000 -0.18	26.95	26.56	26.94	12,281,000
01 Apr 10	26.95000 +0.25	27.01	26.77	26.77	11,471,400
31 Mar 10	26.70000 -0.06	26.81	26.29	26.65	12,553,700
30 Mar 10	26.76000 -0.24	26.93	26.52	26.76	15,433,900
29 Mar 10	27.00000 +0.31	27.07	26.70	26.78	12,627,600
26 Mar 10	26.69000 -0.09	26.86	26.66	26.81	12,398,200
25 Mar 10	26.78000 +0.09	26.93	26.70	26.87	13,528,300
24 Mar 10	26.69000 -0.10	26.78	26.63	26.70	16,057,600
23 Mar 10	26.79000 +0.31	26.81	26.33	26.51	11,539,200
22 Mar 10	26.48000 +0.47	26.60	25.90	25.93	15,305,100
19 Mar 10	26.01000 -0.06	26.25	25.86	26.13	14,936,700
18 Mar 10	26.07000 +0.09	26.12	25.85	25.91	9,515,200
17 Mar 10	25.98000 -0.01	26.07	25.78	25.97	14,715,000
16 Mar 10	25.99000 +0.04	26.02	25.74	25.89	8,604,800
15 Mar 10	25.95000 +0.06	25.95	25.67	25.75	9,240,300
12 Mar 10	25.89000 -0.07	25.97	25.78	25.88	11,789,900
11 Mar 10	25.96000 +0.31	26.01	25.47	25.60	15,854,200
10 Mar 10	25.65000 +0.45	25.67	25.08	25.09	16,804,200
09 Mar 10	25.20000 -0.11	25.27	25.01	25.15	11,099,800
08 Mar 10	25.31000 +0.03	25.35	25.15	25.23	12,382,000
05 Mar 10	25.28000 +0.81	25.33	24.77	24.93	19,878,200
04 Mar 10	24.47000 +0.14	24.49	24.34	24.38	14,242,300
03 Mar 10	24.33000 -0.39	24.78	24.25	24.74	14,351,900
02 Mar 10	24.72000 +0.33	24.78	24.45	24.59	10,434,600
01 Mar 10	24.39000 -0.12	24.63	24.30	24.59	10,867,500
26 Feb 10	24.51000 +0.03	24.62	24.45	24.48	7,107,200
25 Feb 10	24.48000 -0.23	24.55	24.20	24.52	10,154,800
24 Feb 10	24.71000 +0.27	24.74	24.38	24.54	8,538,400
23 Feb 10	24.44000 -0.24	24.80	24.37	24.60	8,651,000
22 Feb 10	24.68000 -0.27	24.98	24.44	24.95	8,655,000
19 Feb 10	24.95000 +0.11	25.01	24.66	24.78	10,744,300
18 Feb 10	24.84000 +0.33	24.88	24.42	24.51	11,287,500
17 Feb 10	24.51000 +0.30	24.64	24.29	24.33	9,011,200
16 Feb 10	24.21000 +0.30	24.28	23.86	24.03	10,274,500
12 Feb 10	23.91000 +0.02	24.00	23.55	23.76	9,663,100
11 Feb 10	23.89000 -0.03	23.98	23.57	23.92	11,005,400
10 Feb 10	23.92000 -0.33	24.27	23.76	24.27	10,597,500
09 Feb 10	24.25000 +0.29	24.41	23.90	24.10	9,906,600
08 Feb 10	23.96000 -0.01	24.30	23.76	23.91	12,496,000
05 Feb 10	23.97000 -0.02	24.08	23.49	23.94	15,208,300
04 Feb 10	23.99000 -0.51	24.50	23.90	24.31	16,693,900
03 Feb 10	24.50000 -0.28	24.72	24.32	24.67	8,116,200
02 Feb 10	24.78000 +0.40	24.80	24.14	24.37	9,867,000
01 Feb 10	24.38000 +0.02	24.77	24.23	24.77	15,287,600
29 Jan 10	24.36000 +0.26	24.62	23.96	24.14	20,525,500
28 Jan 10	24.10000 -0.20	24.82	24.10	24.63	18,705,200
27 Jan 10	24.30000 +0.00	24.41	24.08	24.28	12,404,200
26 Jan 10	24.30000 -0.03	24.37	23.50	24.27	13,539,300
25 Jan 10	24.33000 -0.27	24.81	24.30	24.74	11,292,200
22 Jan 10	24.60000 -0.35	25.05	24.50	24.98	15,945,500
21 Jan 10	24.95000 -0.51	25.64	24.89	25.42	16,776,800
20 Jan 10	25.46000 -0.19	25.88	25.19	25.45	16,368,400
19 Jan 10	25.65000 +0.58	26.00	25.07	25.11	19,370,400
15 Jan 10	25.07000 +0.02	25.18	24.90	25.05	13,449,500
14 Jan 10	25.05000 +0.06	25.11	24.88	25.02	11,354,600
13 Jan 10	24.99000 +0.18	25.08	24.70	24.79	14,428,100
12 Jan 10	24.81000 -0.27	25.20	24.71	25.01	11,940,500
11 Jan 10	25.08000 +0.26	25.11	24.86	24.94	14,106,100
08 Jan 10	24.82000 -0.42	25.34	24.72	25.30	18,730,800
07 Jan 10	25.24000 +0.02	25.41	25.10	25.18	15,761,700
06 Jan 10	25.22000 -0.01	25.29	25.07	25.17	15,528,900
05 Jan 10	25.23000 -0.40	25.55	25.01	25.51	16,973,600
04 Jan 10	25.63000 +0.38	25.70	25.30	25.41	14,376,100
31 Dec 09	25.25000 -0.36	25.72	25.23	25.49	11,122,300
30 Dec 09	25.61000 -0.24	25.67	25.44	25.49	9,487,200
29 Dec 09	25.85000 -0.10	26.11	25.85	26.00	24,745,600
28 Dec 09	25.95000 +0.00	26.14	25.72	25.76	38,927,300

Bristol-Myers Squibb Co

Date	Close $	High $	Low $	Open $	Vol
20 Oct 26	61.68000 +2.85	61.81	59.83	59.93	11,896,587
19 Oct 26	58.83000 -0.92	59.87	58.44	59.40	11,470,347
16 Oct 26	59.75000 -0.82	61.43	59.54	61.10	12,786,598
15 Oct 26	60.57000 +1.29	62.25	60.39	60.67	13,473,557
14 Oct 26	59.28000 +2.61	59.38	56.58	56.81	13,690,906
13 Oct 26	56.67000 -0.91	58.02	56.15	57.78	16,394,594
12 Oct 26	57.58000 -1.54	60.68	56.72	60.11	22,561,476
09 Oct 26	59.12000 -0.46	59.79	58.74	58.88	9,250,846
08 Oct 26	59.58000 -0.12	59.94	58.73	59.10	12,927,405
07 Oct 26	59.70000 +0.11	60.10	59.01	59.45	11,037,885
06 Oct 26	59.59000 +0.78	59.60	58.63	58.94	9,884,062
05 Oct 26	58.81000 -2.34	60.15	58.33	59.89	19,102,704
02 Oct 26	61.15000 -0.31	61.24	60.24	60.66	9,623,864
01 Oct 26	61.46000 -0.94	62.61	61.25	62.20	10,675,356
30 Sep 26	62.40000 -0.46	64.13	62.40	63.28	15,525,463
29 Sep 26	62.86000 -1.02	63.89	61.95	63.58	15,274,000
28 Sep 26	63.88000 +1.02	63.93	62.30	62.77	13,391,859
25 Sep 26	62.86000 +1.36	62.91	61.40	61.75	10,673,303
24 Sep 26	61.50000 +0.35	61.59	60.60	61.40	14,902,836
23 Sep 26	61.15000 -1.10	62.65	61.08	62.31	15,843,190
22 Sep 26	62.25000 -0.37	63.08	62.03	62.73	15,237,705
21 Sep 26	62.62000 -0.44	63.40	62.62	63.09	6,589,350
18 Sep 26	63.06000 +0.22	63.06	62.19	62.71	36,825,512
17 Sep 26	62.84000 -0.76	64.35	62.52	64.08	12,130,048
16 Sep 26	63.60000 -0.13	64.39	63.22	64.07	9,432,073
15 Sep 26	63.73000 -0.37	64.13	63.15	63.94	9,648,897
14 Sep 26	64.10000 +0.46	65.29	63.91	64.59	6,875,138
11 Sep 26	63.64000 -0.11	64.20	63.27	64.15	6,999,839
10 Sep 26	63.75000 -0.66	64.92	63.73	64.92	6,455,245
09 Sep 26	64.41000 -0.28	65.05	64.26	64.57	6,403,948
08 Sep 26	64.69000 -2.13	65.89	64.39	65.66	9,524,772
04 Sep 26	66.82000 -1.27	67.72	66.57	67.24	4,825,447
03 Sep 26	68.09000 +0.43	68.24	66.61	68.08	6,224,199
02 Sep 26	67.66000 +0.74	67.73	66.75	66.82	7,825,377
01 Sep 26	66.92000 +0.11	68.04	66.64	67.58	6,933,599
31 Aug 26	66.81000 +0.23	67.20	65.91	66.25	12,682,245
28 Aug 26	66.58000 -0.37	66.84	66.19	66.77	5,543,592
27 Aug 26	66.95000 -0.62	67.47	66.20	66.59	4,670,518
26 Aug 26	67.57000 -0.35	68.00	67.32	67.74	7,485,183
25 Aug 26	67.92000 +0.64	68.05	66.42	66.42	7,908,294
24 Aug 26	67.28000 +0.27	67.40	66.45	67.40	5,420,296
21 Aug 26	67.01000 +1.54	67.55	65.13	65.79	6,841,684
20 Aug 26	65.47000 -2.14	67.54	65.45	67.22	9,421,836
19 Aug 26	67.61000 +1.56	68.64	66.61	66.80	13,586,367
18 Aug 26	66.05000 +1.42	66.38	65.00	65.30	9,199,145
17 Aug 26	64.63000 +0.80	64.74	63.36	63.60	7,286,818
14 Aug 26	63.83000 -0.82	64.32	63.35	64.13	7,527,053
13 Aug 26	64.65000 +0.95	65.02	63.91	64.05	10,520,573
12 Aug 26	63.70000 +0.09	64.00	63.00	63.49	7,486,900
11 Aug 26	63.61000 -1.23	65.02	63.54	64.56	9,332,551
10 Aug 26	64.84000 +0.12	65.25	64.12	64.33	9,729,172
07 Aug 26	64.72000 +0.57	64.73	63.79	64.24	7,040,273
06 Aug 26	64.15000 +0.52	64.94	63.20	64.90	9,383,526
05 Aug 26	63.63000 -2.26	65.41	63.26	64.81	14,092,712
04 Aug 26	65.89000 +0.42	66.31	63.87	64.89	22,238,796
03 Aug 26	65.47000 +0.16	68.10	64.14	66.12	31,467,300
31 Jul 26	65.31000 +0.45	65.66	63.53	65.00	14,569,253
30 Jul 26	64.86000 +1.76	65.56	62.23	62.69	17,955,012
29 Jul 26	63.10000 -0.50	63.91	63.10	63.87	10,518,820
28 Jul 26	63.60000 +1.04	64.96	63.20	63.65	14,514,566
27 Jul 26	62.56000 +0.47	63.44	62.22	62.40	10,069,680
24 Jul 26	62.09000 +0.58	62.82	61.60	61.94	11,969,927
23 Jul 26	61.51000 +0.75	62.04	60.45	60.74	7,601,414
22 Jul 26	60.76000 -0.17	61.70	60.56	61.40	6,785,493
21 Jul 26	60.93000 +0.77	61.02	59.80	60.08	7,475,491
20 Jul 26	60.16000 -0.58	61.35	60.03	60.76	10,146,526
17 Jul 26	60.74000 +0.23	62.29	60.47	60.87	12,258,125
16 Jul 26	60.51000 +1.79	60.56	58.57	58.79	10,134,643
15 Jul 26	58.72000 +1.77	59.19	57.04	57.05	12,471,222
14 Jul 26	56.95000 -2.39	59.14	56.78	59.00	13,562,126
13 Jul 26	59.34000 +1.76	59.44	57.54	57.90	12,019,321
10 Jul 26	57.58000 -0.36	57.94	56.94	57.79	11,134,559
09 Jul 26	57.94000 +0.40	58.00	57.14	57.44	7,625,871
08 Jul 26	57.54000 -0.43	58.19	57.34	57.89	7,986,817
07 Jul 26	57.97000 +1.27	58.49	57.45	57.79	9,803,029
06 Jul 26	56.70000 -1.43	58.11	56.49	57.74	8,959,214
02 Jul 26	58.13000 +1.69	58.14	56.41	56.65	9,864,605
01 Jul 26	56.44000 -1.18	57.70	56.30	57.62	10,960,879
30 Jun 26	57.62000 -0.94	58.88	57.27	58.69	11,314,233
29 Jun 26	58.56000 +1.04	58.58	57.17	57.61	11,715,600
26 Jun 26	57.52000 +2.13	57.74	55.40	55.40	23,551,992
25 Jun 26	55.39000 +0.39	56.19	55.02	55.37	11,154,657
24 Jun 26	55.00000 -0.53	56.59	54.78	56.00	18,168,144
23 Jun 26	55.53000 +0.83	55.94	54.96	55.39	10,432,551
22 Jun 26	54.70000 +0.70	54.73	53.99	54.20	15,895,427
18 Jun 26	54.00000 -1.28	55.33	53.44	55.20	30,675,586
17 Jun 26	55.28000 -0.64	56.21	55.01	55.80	8,965,291
16 Jun 26	55.92000 -0.32	56.62	55.44	56.41	11,934,806
15 Jun 26	56.24000 -0.89	57.24	56.01	56.95	13,561,210
12 Jun 26	57.13000 +0.23	57.60	56.77	57.45	7,840,637
11 Jun 26	56.90000 +1.30	57.41	55.74	55.94	8,735,919
10 Jun 26	55.60000 -0.88	56.70	55.60	56.64	7,840,092
09 Jun 26	56.48000 +0.91	56.53	55.26	56.03	11,868,391
08 Jun 26	55.57000 -1.70	57.42	55.53	57.16	11,918,201
05 Jun 26	57.27000 +0.67	57.81	56.79	57.03	9,515,989
04 Jun 26	56.60000 +1.88	56.78	55.55	55.74	12,195,581
03 Jun 26	54.72000 +0.26	55.08	54.31	54.56	11,536,214
02 Jun 26	54.46000 -0.49	55.58	54.20	54.78	13,071,981
01 Jun 26	54.95000 -2.23	57.45	54.71	57.40	19,069,612
29 May 26	57.18000 +0.27	57.33	56.53	57.00	26,175,416
28 May 26	56.91000 -0.61	57.69	56.26	57.60	12,023,746
27 May 26	57.52000 -0.51	58.80	57.13	58.03	9,303,578
26 May 26	58.03000 -1.43	59.78	58.03	59.62	8,017,145
22 May 26	59.46000 -0.09	60.25	59.25	59.97	6,466,783
21 May 26	59.55000 +1.01	59.61	57.83	58.23	8,448,879
20 May 26	58.54000 +0.23	59.21	58.11	58.67	8,545,296
19 May 26	58.31000 +1.00	58.63	57.08	57.32	7,952,775
18 May 26	57.31000 +0.31	58.50	57.08	57.45	11,545,426
15 May 26	57.00000 +0.23	57.10	56.14	56.64	10,733,246
14 May 26	56.77000 +0.38	57.04	56.10	56.69	7,471,573
13 May 26	56.39000 -0.06	56.83	55.85	55.90	7,838,934
12 May 26	56.45000 +0.78	57.02	55.45	56.01	9,054,679
11 May 26	55.67000 -0.49	56.49	55.40	56.17	8,386,238
08 May 26	56.16000 -0.09	56.53	55.78	56.33	7,350,084
07 May 26	56.25000 -0.34	56.90	55.57	56.44	8,800,072
06 May 26	56.59000 -0.36	57.40	56.36	57.23	9,584,872
05 May 26	56.95000 -0.43	57.48	56.73	57.00	10,662,517
04 May 26	57.38000 -0.84	58.00	56.93	57.65	9,444,429
01 May 26	58.22000 -2.37	60.08	58.03	60.02	17,849,424
30 Apr 26	60.59000 +3.00	60.78	57.39	57.69	23,488,268
29 Apr 26	57.59000 -0.67	58.38	57.28	57.65	9,446,482
28 Apr 26	58.26000 +0.48	58.73	57.91	58.58	6,267,429
27 Apr 26	57.78000 -0.93	59.13	57.71	58.21	10,696,367
24 Apr 26	58.71000 -0.31	59.21	58.35	58.86	6,732,484
23 Apr 26	59.02000 +0.22	59.25	58.64	58.84	6,509,321
22 Apr 26	58.80000 -0.59	59.70	58.68	59.40	7,496,585
21 Apr 26	59.39000 +0.26	59.73	57.79	59.15	9,002,378
20 Apr 26	59.13000 -1.04	60.12	58.90	60.00	7,678,094
17 Apr 26	60.17000 +1.21	60.48	58.54	59.20	11,516,193
16 Apr 26	58.96000 +1.07	58.98	57.66	57.67	8,157,195
15 Apr 26	57.89000 -0.19	58.16	57.22	58.00	8,701,614
14 Apr 26	58.08000 +0.02	58.62	57.56	57.90	7,567,011
13 Apr 26	58.06000 -0.56	58.90	57.55	58.11	10,516,854
10 Apr 26	58.62000 -0.85	59.80	58.46	59.79	8,060,099
09 Apr 26	59.47000 +0.27	59.69	58.54	58.70	6,539,009
08 Apr 26	59.20000 +1.53	59.23	57.67	58.01	11,548,901
07 Apr 26	57.67000 -1.66	59.23	57.65	59.12	8,631,311
06 Apr 26	59.33000 -0.27	59.63	58.77	59.12	7,822,866
02 Apr 26	59.60000 -2.13	60.58	59.10	60.23	13,516,327
01 Apr 26	61.73000 +1.08	62.22	60.87	61.21	9,881,882
31 Mar 26	60.65000 +0.92	61.13	59.92	60.20	12,678,353
30 Mar 26	59.73000 +1.19	60.06	59.08	59.65	16,407,642
27 Mar 26	58.54000 -0.89	59.69	58.37	59.61	7,909,293
26 Mar 26	59.43000 +0.49	59.51	58.64	58.77	6,468,409
25 Mar 26	58.94000 +1.55	59.39	57.79	57.79	9,041,340
24 Mar 26	57.39000 +0.39	57.69	56.45	56.80	11,936,546
23 Mar 26	57.00000 -0.48	58.25	57.00	58.22	10,071,937
20 Mar 26	57.48000 -0.63	58.54	56.91	58.26	65,431,088
19 Mar 26	58.11000 -1.26	59.64	58.09	59.21	12,439,527
18 Mar 26	59.37000 -0.34	59.67	58.81	59.35	12,155,397
17 Mar 26	59.71000 +0.00	60.81	59.59	60.13	13,485,901
16 Mar 26	59.71000 +0.63	59.80	58.87	59.49	8,436,812
13 Mar 26	59.08000 +0.13	60.06	58.75	59.67	9,366,732
12 Mar 26	58.95000 -1.03	59.38	58.32	59.17	10,229,938
11 Mar 26	59.98000 -0.15	60.03	59.27	60.00	9,043,759
10 Mar 26	60.13000 -0.50	60.96	59.98	60.60	9,678,722
09 Mar 26	60.63000 +0.34	60.64	59.25	59.92	10,556,003
06 Mar 26	60.29000 -0.45	60.43	59.44	60.43	11,401,905
05 Mar 26	60.74000 -1.59	61.99	60.26	61.80	14,713,464
04 Mar 26	62.33000 +1.11	62.58	61.47	61.70	12,306,233
03 Mar 26	61.22000 -1.12	61.95	60.43	61.57	12,411,545
02 Mar 26	62.34000 -0.03	62.89	61.97	62.37	13,294,132
27 Feb 26	62.37000 +1.27	62.67	61.18	61.18	20,360,442
26 Feb 26	61.10000 -0.20	61.60	60.65	61.53	10,651,652
25 Feb 26	61.30000 -0.30	62.12	60.90	61.50	13,490,244
24 Feb 26	61.60000 +0.35	61.91	61.01	61.10	12,912,641
23 Feb 26	61.25000 +0.59	61.44	60.64	60.97	10,837,037
20 Feb 26	60.66000 +0.36	60.93	59.65	60.62	9,584,792
19 Feb 26	60.30000 +0.57	60.36	59.23	59.85	13,313,758
18 Feb 26	59.73000 -0.62	60.41	59.39	60.22	9,356,633
17 Feb 26	60.35000 -0.39	61.30	59.47	60.85	12,857,430
13 Feb 26	60.74000 +0.88	60.94	60.02	60.11	10,758,667
12 Feb 26	59.86000 -0.07	60.93	59.25	60.00	14,017,664
11 Feb 26	59.93000 -0.93	61.08	59.66	60.60	11,863,484
10 Feb 26	60.86000 +0.09	61.45	59.95	60.94	12,079,082
09 Feb 26	60.77000 -1.22	61.63	60.35	61.37	13,571,270
06 Feb 26	61.99000 +2.47	62.05	59.77	60.00	17,095,624
05 Feb 26	59.52000 +1.90	60.56	58.00	58.91	23,889,492
04 Feb 26	57.62000 +1.63	57.97	56.43	56.57	21,651,108
03 Feb 26	55.99000 +0.10	56.53	55.49	55.55	11,043,665
02 Feb 26	55.89000 +0.84	55.90	54.96	55.06	9,381,068
30 Jan 26	55.05000 +0.77	55.07	54.33	54.53	16,133,634
29 Jan 26	54.28000 -0.34	55.17	54.21	54.64	16,345,089
28 Jan 26	54.62000 -0.94	55.47	54.26	55.01	7,689,546
27 Jan 26	55.56000 +0.96	56.12	54.56	54.56	11,334,595
26 Jan 26	54.60000 -0.05	55.21	54.48	54.55	8,535,059
23 Jan 26	54.65000 -0.29	55.18	54.22	54.98	9,701,819
22 Jan 26	54.94000 +0.44	55.53	54.36	54.61	12,273,896
21 Jan 26	54.50000 +0.28	54.62	53.54	54.10	15,691,996
20 Jan 26	54.22000 -1.04	54.91	53.88	54.52	15,344,448
16 Jan 26	55.26000 -1.36	56.56	55.10	56.46	13,625,071
15 Jan 26	56.62000 -0.40	57.00	55.33	56.73	11,838,055
14 Jan 26	57.02000 +1.10	57.04	55.73	56.11	13,347,491
13 Jan 26	55.92000 +0.15	56.56	55.54	55.94	10,909,384
12 Jan 26	55.77000 -0.09	56.58	55.51	56.11	12,458,714
09 Jan 26	55.86000 -0.04	56.33	55.62	55.72	9,478,865
08 Jan 26	55.90000 -0.82	56.97	55.81	56.58	10,778,864
07 Jan 26	56.72000 +2.30	56.74	55.23	55.24	18,032,688
06 Jan 26	54.42000 +1.36	54.82	53.15	53.20	16,713,458
05 Jan 26	53.06000 -0.40	53.36	52.06	53.00	14,090,559
02 Jan 26	53.46000 -0.48	53.87	52.94	53.21	8,865,764
31 Dec 25	53.94000 -0.27	54.35	53.91	54.21	7,841,806
30 Dec 25	54.21000 +0.10	54.35	53.92	54.20	7,904,169
29 Dec 25	54.11000 -0.53	54.73	54.00	54.64	9,121,471
26 Dec 25	54.64000 -0.07	55.04	54.38	54.76	6,280,791
24 Dec 25	54.71000 +0.43	54.74	54.19	54.40	10,037,497
23 Dec 25	54.28000 -0.38	54.78	54.01	54.66	14,654,164
22 Dec 25	54.66000 +0.47	54.81	54.04	54.14	21,244,174
19 Dec 25	54.19000 +0.86	54.85	53.29	53.41	39,662,244
18 Dec 25	53.33000 -0.22	53.80	53.09	53.31	13,798,604
17 Dec 25	53.55000 -0.68	54.49	53.49	54.07	13,214,833
16 Dec 25	54.23000 -0.06	54.72	53.40	54.25	17,711,800
15 Dec 25	54.29000 +1.88	54.80	53.01	53.49	21,901,120
12 Dec 25	52.41000 +1.21	52.99	52.01	52.27	19,024,102
11 Dec 25	51.20000 -0.01	51.48	50.44	51.11	9,684,307
10 Dec 25	51.21000 +0.56	51.61	50.33	50.79	12,132,410
09 Dec 25	50.65000 -1.02	52.01	50.42	51.79	12,703,756
08 Dec 25	51.67000 -0.48	52.41	51.66	52.20	13,079,366
05 Dec 25	52.15000 +0.20	52.51	51.69	51.99	15,667,697
04 Dec 25	51.95000 +0.99	52.08	50.22	50.80	19,830,792
03 Dec 25	50.96000 +2.71	51.34	49.42	49.94	27,111,550
02 Dec 25	48.25000 -0.93	49.18	48.22	48.95	14,467,356
01 Dec 25	49.18000 -0.02	49.86	48.76	49.23	11,743,535
28 Nov 25	49.20000 -0.05	49.37	49.01	49.23	6,186,895
26 Nov 25	49.25000 +0.20	49.50	48.80	49.02	11,300,442
25 Nov 25	49.05000 +1.29	49.40	48.10	48.21	14,698,720
24 Nov 25	47.76000 +1.51	48.63	47.58	48.19	26,755,812
21 Nov 25	46.25000 +0.31	46.99	45.52	46.17	14,091,756
20 Nov 25	45.94000 +0.15	46.20	45.26	45.90	12,101,069
19 Nov 25	45.79000 -1.27	47.00	45.74	47.00	14,714,527
18 Nov 25	47.06000 +0.25	47.64	46.76	46.81	14,456,887
17 Nov 25	46.81000 +0.16	47.72	46.52	46.52	12,848,047
14 Nov 25	46.65000 -1.98	48.37	46.12	48.27	19,779,276
13 Nov 25	48.63000 -0.45	49.99	48.48	49.02	14,498,004
12 Nov 25	49.08000 +0.36	49.72	48.72	49.00	12,655,977
11 Nov 25	48.72000 +1.46	48.74	47.45	47.48	14,357,585
10 Nov 25	47.26000 +0.57	47.40	46.67	46.67	10,732,641
07 Nov 25	46.69000 +0.06	46.99	46.32	46.72	9,000,298
06 Nov 25	46.63000 +0.16	47.00	45.96	46.41	11,556,776
05 Nov 25	46.47000 +0.88	46.63	45.42	45.55	11,704,270
04 Nov 25	45.59000 -0.43	46.60	45.38	45.49	16,307,792
03 Nov 25	46.02000 -0.05	46.66	45.51	46.20	20,357,806
31 Oct 25	46.07000 +0.45	46.50	45.20	45.47	21,241,266
30 Oct 25	45.62000 +3.02	45.82	43.19	43.27	41,189,220
29 Oct 25	42.60000 -0.22	43.15	42.52	42.82	16,147,096
28 Oct 25	42.82000 -0.57	43.39	42.75	43.39	17,872,740
27 Oct 25	43.39000 -0.44	43.82	43.21	43.82	21,076,868
24 Oct 25	43.83000 +0.00	43.94	43.58	43.93	10,059,984
23 Oct 25	43.83000 -0.56	44.35	43.51	44.35	15,322,255
22 Oct 25	44.39000 -0.15	45.22	44.33	44.59	14,316,510
21 Oct 25	44.54000 +0.95	44.58	43.34	43.60	16,468,536
20 Oct 25	43.59000 -0.04	43.98	43.51	43.66	11,229,753
17 Oct 25	43.63000 +0.24	43.66	43.10	43.28	13,796,411
16 Oct 25	43.39000 -0.22	43.93	43.22	43.73	12,908,100
15 Oct 25	43.61000 -0.19	44.24	43.40	43.78	11,941,497
14 Oct 25	43.80000 +0.26	43.90	43.27	43.43	16,498,134
13 Oct 25	43.54000 -0.42	44.23	43.29	43.68	15,509,109
10 Oct 25	43.96000 -0.72	44.78	43.77	44.78	13,198,630
09 Oct 25	44.68000 +0.14	45.19	44.53	44.82	13,312,323
08 Oct 25	44.54000 -0.12	44.90	44.46	44.74	10,722,307
07 Oct 25	44.66000 -0.48	45.17	44.25	45.03	12,966,785
06 Oct 25	45.14000 -0.31	45.91	44.87	45.35	15,842,613
03 Oct 25	45.45000 -0.28	46.17	44.66	45.20	17,865,248
02 Oct 25	45.73000 -1.70	47.41	45.66	47.09	27,556,916
01 Oct 25	47.43000 +2.33	48.58	45.64	46.00	36,501,180
30 Sep 25	45.10000 +0.95	45.53	44.12	44.18	35,900,452
29 Sep 25	44.15000 +0.03	44.67	43.78	44.00	19,750,594
26 Sep 25	44.12000 +0.71	44.13	43.25	43.96	14,999,609
25 Sep 25	43.41000 -0.75	44.46	43.19	44.18	21,299,172
24 Sep 25	44.16000 -0.75	44.86	44.05	44.75	19,333,736
23 Sep 25	44.91000 -0.07	45.59	44.71	44.92	13,674,084
22 Sep 25	44.98000 -0.04	45.54	44.96	45.03	11,531,237
19 Sep 25	45.02000 -0.58	45.93	45.00	45.68	28,214,440
18 Sep 25	45.60000 -0.55	46.32	45.51	46.10	18,867,768
17 Sep 25	46.15000 -0.19	46.80	46.01	46.24	14,294,467
16 Sep 25	46.34000 -0.01	46.84	46.04	46.05	9,042,383
15 Sep 25	46.35000 +0.15	46.73	46.00	46.32	9,632,941
12 Sep 25	46.20000 -1.34	47.90	46.19	47.42	11,896,406
11 Sep 25	47.54000 +0.39	48.19	47.22	47.38	9,847,418
10 Sep 25	47.15000 -0.08	47.44	46.78	47.00	8,513,729
09 Sep 25	47.23000 +0.51	47.52	46.73	46.74	7,885,527
08 Sep 25	46.72000 -0.42	46.81	45.85	46.65	10,005,640
05 Sep 25	47.14000 +0.45	47.17	46.50	46.72	8,227,251
04 Sep 25	46.69000 -0.81	47.69	46.31	47.60	10,633,066
03 Sep 25	47.50000 +0.09	48.51	47.30	47.32	8,378,682
02 Sep 25	47.41000 +0.23	47.86	47.04	47.30	9,510,322
29 Aug 25	47.18000 +0.30	47.36	46.82	46.99	10,686,964
28 Aug 25	46.88000 -0.75	47.65	46.65	47.63	7,871,975
27 Aug 25	47.63000 +0.42	47.84	47.19	47.30	8,562,338
26 Aug 25	47.21000 +0.07	47.40	46.99	47.20	12,198,255
25 Aug 25	47.14000 -0.78	48.15	46.94	47.97	10,859,702
22 Aug 25	47.92000 -0.51	49.11	47.72	48.84	11,609,088
21 Aug 25	48.43000 +0.17	48.92	48.07	48.26	8,782,199
20 Aug 25	48.26000 -0.08	49.58	48.24	48.50	9,803,191
19 Aug 25	48.34000 +0.15	48.85	48.17	48.40	9,083,806
18 Aug 25	48.19000 -0.25	48.71	48.08	48.38	7,866,307
15 Aug 25	48.44000 +0.63	48.63	47.93	48.30	11,093,545
14 Aug 25	47.81000 -0.04	47.98	47.01	47.43	9,410,215
13 Aug 25	47.85000 +1.30	47.87	46.35	46.74	10,114,411
12 Aug 25	46.55000 +0.62	46.80	45.99	46.09	10,293,264
11 Aug 25	45.93000 -0.02	46.37	45.70	46.04	8,664,174
08 Aug 25	45.95000 +0.59	46.09	45.29	45.42	9,987,964
07 Aug 25	45.36000 +0.54	45.95	44.75	44.98	11,841,758
06 Aug 25	44.82000 -1.03	45.91	44.74	45.71	11,324,209
05 Aug 25	45.85000 +0.45	45.90	45.04	45.62	11,936,850
04 Aug 25	45.40000 +1.17	45.51	43.88	44.07	14,662,770
01 Aug 25	44.23000 +0.92	44.46	43.57	43.61	18,629,476
31 Jul 25	43.31000 -2.67	45.51	42.96	44.17	44,531,320
30 Jul 25	45.98000 -0.88	47.26	45.81	47.00	14,148,751
29 Jul 25	46.86000 -0.65	47.18	46.37	47.17	11,423,411
28 Jul 25	47.51000 -0.92	48.46	47.33	48.44	7,445,611
25 Jul 25	48.43000 -0.51	49.24	47.29	49.08	11,921,951
24 Jul 25	48.94000 -0.04	49.28	48.71	49.02	6,860,626
23 Jul 25	48.98000 +0.96	49.12	48.36	48.86	10,834,256
22 Jul 25	48.02000 +1.33	48.14	46.85	46.91	9,565,960
21 Jul 25	46.69000 -0.67	47.39	46.57	47.39	9,999,314
18 Jul 25	47.36000 -0.70	48.24	47.26	48.14	10,717,030
17 Jul 25	48.06000 +0.89	48.35	46.81	46.81	16,412,217
16 Jul 25	47.17000 +0.74	47.42	46.65	46.77	13,250,549
15 Jul 25	46.43000 -0.91	47.49	46.18	47.15	14,851,658
14 Jul 25	47.34000 +0.48	47.97	46.88	46.88	10,867,502
11 Jul 25	46.86000 -1.66	47.80	46.72	47.75	13,716,440
10 Jul 25	48.52000 +0.86	48.61	46.98	47.45	14,731,847
09 Jul 25	47.66000 +0.62	47.78	47.10	47.20	11,949,001
08 Jul 25	47.04000 +0.55	47.82	46.48	46.65	9,837,163
07 Jul 25	46.49000 -0.43	46.92	46.33	46.86	10,687,080
03 Jul 25	46.92000 -0.71	47.26	46.69	47.21	7,024,133
02 Jul 25	47.63000 +0.12	48.22	47.35	47.59	12,299,119
01 Jul 25	47.51000 +1.22	48.26	46.17	46.26	20,985,104
30 Jun 25	46.29000 -0.06	46.72	46.17	46.41	17,511,796
27 Jun 25	46.35000 -0.30	46.95	46.18	46.83	21,865,016
26 Jun 25	46.65000 -0.03	47.07	46.47	46.90	7,325,604
25 Jun 25	46.68000 -0.35	47.00	46.47	47.00	9,013,136
24 Jun 25	47.03000 +0.11	47.40	46.71	47.08	14,452,660
23 Jun 25	46.92000 +0.06	47.18	46.31	46.89	9,508,300
20 Jun 25	46.86000 +0.02	47.40	46.72	46.92	47,287,216
18 Jun 25	46.84000 -0.39	47.37	46.39	47.31	15,864,156
17 Jun 25	47.23000 -1.43	48.56	47.16	48.40	12,453,785
16 Jun 25	48.66000 -1.09	49.44	48.25	49.33	14,974,438
13 Jun 25	49.75000 -0.94	50.46	49.65	50.24	9,194,704
12 Jun 25	50.69000 +0.53	50.74	49.94	50.16	9,468,949
11 Jun 25	50.16000 +0.19	50.76	49.86	50.05	11,024,883
10 Jun 25	49.97000 +0.97	50.63	49.12	49.21	11,365,576
09 Jun 25	49.00000 +0.59	49.37	48.55	48.56	9,863,517
06 Jun 25	48.41000 +0.57	48.67	48.09	48.10	9,319,914
05 Jun 25	47.84000 -0.11	48.60	47.73	48.05	12,792,035
04 Jun 25	47.95000 -0.14	48.85	47.95	48.17	11,203,080
03 Jun 25	48.09000 -0.70	48.93	47.65	48.49	12,432,656
02 Jun 25	48.79000 +0.51	48.87	47.82	48.50	13,505,635
30 May 25	48.28000 +0.43	48.35	47.30	47.87	20,759,312
29 May 25	47.85000 +0.88	47.85	46.89	47.00	10,491,798
28 May 25	46.97000 +0.08	47.20	46.10	46.90	12,427,726
27 May 25	46.89000 +0.04	47.36	46.78	47.22	12,954,924
23 May 25	46.85000 -0.18	47.16	46.49	46.93	8,401,517
22 May 25	47.03000 +0.03	47.27	46.47	46.90	11,036,211
21 May 25	47.00000 -0.87	47.88	46.93	47.70	11,963,153
20 May 25	47.87000 +0.65	48.26	47.47	47.49	12,594,979
19 May 25	47.22000 +0.47	47.27	46.39	46.60	10,079,092
16 May 25	46.75000 +0.94	46.80	45.80	45.99	12,116,051
15 May 25	45.81000 +1.69	45.85	44.42	44.70	27,413,662
14 May 25	44.12000 -2.47	46.86	44.00	46.71	21,973,654
13 May 25	46.59000 -1.59	47.63	46.51	47.30	16,888,236
12 May 25	48.18000 +1.73	48.42	45.50	46.20	25,598,872
09 May 25	46.45000 -0.43	47.12	46.32	46.90	14,915,367
08 May 25	46.88000 -0.74	47.40	46.52	47.00	23,404,012
07 May 25	47.62000 +0.05	48.19	47.28	47.78	15,930,968
06 May 25	47.57000 -2.49	49.80	47.40	49.74	18,191,332
05 May 25	50.06000 -0.51	50.60	49.34	50.47	11,193,473
02 May 25	50.57000 +0.96	50.65	49.68	50.11	14,159,920
01 May 25	49.61000 -0.59	50.18	48.69	49.57	17,108,654
30 Apr 25	50.20000 +0.98	50.35	49.15	50.19	15,929,561
29 Apr 25	49.22000 +0.76	49.48	48.15	48.33	16,957,004
28 Apr 25	48.46000 +0.56	48.86	47.92	48.31	18,352,816
25 Apr 25	47.90000 -0.79	48.94	46.96	48.87	16,257,770
24 Apr 25	48.69000 +0.16	48.84	46.93	47.94	20,532,286
23 Apr 25	48.53000 -1.29	49.33	47.54	47.63	23,916,970
22 Apr 25	49.82000 +0.88	50.06	48.88	49.31	13,375,998
21 Apr 25	48.94000 -0.29	49.67	48.16	49.35	10,320,342
17 Apr 25	49.23000 -0.13	50.09	49.06	49.18	13,978,177
16 Apr 25	49.36000 -0.64	50.40	48.84	50.10	14,656,456
15 Apr 25	50.00000 -1.34	51.50	49.67	51.22	14,999,426
14 Apr 25	51.34000 +0.63	51.60	50.55	51.53	14,125,846
11 Apr 25	50.71000 +0.25	51.01	49.29	50.47	13,252,940
10 Apr 25	50.46000 -3.28	53.42	48.82	53.33	23,844,084
09 Apr 25	53.74000 +0.67	54.04	49.92	51.20	24,241,416
08 Apr 25	53.07000 -2.12	55.76	52.16	55.17	16,301,511
07 Apr 25	55.19000 -0.11	55.30	52.69	53.90	16,802,724
04 Apr 25	55.30000 -2.52	57.17	54.72	56.82	14,639,099
03 Apr 25	57.82000 -1.78	60.80	57.66	60.60	13,212,143
02 Apr 25	59.60000 +0.05	60.24	59.15	59.81	8,253,926
01 Apr 25	59.55000 -1.44	61.10	59.24	60.77	9,585,639
31 Mar 25	60.99000 +0.97	61.64	59.37	59.80	11,607,557
28 Mar 25	60.02000 +1.12	60.11	58.23	59.40	10,676,821
27 Mar 25	58.90000 -0.31	59.56	58.77	59.18	8,728,233
26 Mar 25	59.21000 +0.02	59.69	58.53	59.32	11,540,487
25 Mar 25	59.19000 -1.86	61.49	59.18	61.21	10,946,044
24 Mar 25	61.05000 -0.02	61.24	59.97	60.79	11,973,705
21 Mar 25	61.07000 +0.65	61.34	59.84	60.23	25,813,206
20 Mar 25	60.42000 +0.34	61.07	59.78	59.86	12,187,937
19 Mar 25	60.08000 +0.18	60.55	59.46	59.86	8,304,189
18 Mar 25	59.90000 -0.09	60.26	59.53	59.88	9,962,536
17 Mar 25	59.99000 +0.98	60.13	58.36	59.16	9,458,298
14 Mar 25	59.01000 -1.27	59.99	58.72	59.84	11,858,098
13 Mar 25	60.28000 +0.47	60.76	59.79	59.99	8,982,017
12 Mar 25	59.81000 -1.70	60.82	59.52	60.72	10,803,702
11 Mar 25	61.51000 -1.60	63.33	61.23	62.80	14,626,654
10 Mar 25	63.11000 +2.02	63.16	60.72	60.95	20,093,900
07 Mar 25	61.09000 +0.91	63.11	60.27	60.45	18,482,928
06 Mar 25	60.18000 +0.36	60.70	59.03	59.94	10,614,886
05 Mar 25	59.82000 +0.38	60.26	59.38	59.43	9,694,952
04 Mar 25	59.44000 -0.43	60.69	59.28	59.96	16,288,252
03 Mar 25	59.87000 +0.25	59.92	59.01	59.75	11,194,942
28 Feb 25	59.62000 +0.82	59.74	57.92	58.97	19,610,212
27 Feb 25	58.80000 +1.42	58.82	56.96	57.34	9,617,319
26 Feb 25	57.38000 -0.83	58.42	57.22	58.16	7,253,523
25 Feb 25	58.21000 +0.33	59.94	58.17	58.30	15,344,053
24 Feb 25	57.88000 +2.05	58.00	55.95	55.97	13,075,940
21 Feb 25	55.83000 +0.04	56.06	54.85	55.43	10,837,184
20 Feb 25	55.79000 +0.81	55.82	54.80	55.02	8,520,156
19 Feb 25	54.98000 +0.55	54.98	54.12	54.41	10,569,407
18 Feb 25	54.43000 +0.53	54.59	53.54	53.72	10,773,627
14 Feb 25	53.90000 -2.07	56.03	53.66	56.03	13,191,949
13 Feb 25	55.97000 -0.18	56.26	55.63	56.25	8,883,308
12 Feb 25	56.15000 +0.21	56.54	55.45	55.67	8,497,010
11 Feb 25	55.94000 +0.41	56.31	55.10	55.40	8,657,438
10 Feb 25	55.53000 -1.32	56.87	54.60	56.80	16,614,535
07 Feb 25	56.85000 -0.57	57.71	56.19	57.46	14,212,024
06 Feb 25	57.42000 -2.29	59.38	56.91	57.37	25,032,904
05 Feb 25	59.71000 +0.59	60.36	59.23	59.64	12,496,732
04 Feb 25	59.12000 -0.83	59.85	58.73	58.87	11,676,181
03 Feb 25	59.95000 +1.00	60.31	58.55	58.79	13,874,167
31 Jan 25	58.95000 -0.19	60.23	58.67	59.18	11,245,440
30 Jan 25	59.14000 +0.09	59.35	58.58	59.29	8,068,967
29 Jan 25	59.05000 +0.29	59.74	58.81	59.08	6,764,435
28 Jan 25	58.76000 -1.84	60.59	58.74	60.28	9,140,495
27 Jan 25	60.60000 +0.93	61.10	59.87	60.61	10,835,045
24 Jan 25	59.67000 +0.53	60.00	59.10	59.11	12,325,720
23 Jan 25	59.14000 +2.05	59.25	57.02	57.14	14,443,255
22 Jan 25	57.09000 +0.05	57.39	55.95	56.49	8,092,748
21 Jan 25	57.04000 +0.75	57.68	56.55	56.63	9,051,687
17 Jan 25	56.29000 -0.09	56.62	55.55	56.00	10,895,099
16 Jan 25	56.38000 +0.47	56.42	55.08	55.84	8,943,783
15 Jan 25	55.91000 +0.17	56.74	55.66	56.13	8,447,643
14 Jan 25	55.74000 +0.38	55.98	55.46	55.50	7,282,450
13 Jan 25	55.36000 -0.47	55.79	54.81	55.68	6,846,241
10 Jan 25	55.83000 -0.98	56.52	55.63	56.36	9,080,861
08 Jan 25	56.81000 -0.33	57.05	56.05	56.98	11,041,083
07 Jan 25	57.14000 +0.46	57.67	56.52	56.68	10,212,017
06 Jan 25	56.68000 +0.11	57.03	55.94	56.31	9,177,155
03 Jan 25	56.57000 -0.22	56.80	56.31	56.34	8,933,922
02 Jan 25	56.79000 +0.23	57.38	56.52	56.93	9,093,682
31 Dec 24	56.56000 +0.50	56.96	55.93	56.07	7,328,696
30 Dec 24	56.06000 -1.62	57.60	56.05	57.53	6,561,032
27 Dec 24	57.68000 -0.32	58.38	57.52	57.65	6,586,385
26 Dec 24	58.00000 +0.24	58.07	57.51	57.66	4,449,397
24 Dec 24	57.76000 +0.18	57.77	57.01	57.41	3,656,557
23 Dec 24	57.58000 +0.25	57.66	56.80	57.25	9,310,452
20 Dec 24	57.33000 +1.03	57.33	56.08	56.22	45,042,724
19 Dec 24	56.30000 -0.54	57.19	56.11	56.85	11,203,403
18 Dec 24	56.84000 -0.81	58.54	56.77	57.35	13,565,630
17 Dec 24	57.65000 +1.78	57.77	56.05	56.09	14,691,659
16 Dec 24	55.87000 +0.09	56.97	55.68	56.77	15,865,890
13 Dec 24	55.78000 -0.50	56.38	55.04	56.38	9,399,011
12 Dec 24	56.28000 -0.37	57.32	55.94	57.03	12,047,839
11 Dec 24	56.65000 -1.47	58.05	56.62	58.00	9,811,447
10 Dec 24	58.12000 -0.59	58.85	57.81	58.78	6,837,461
09 Dec 24	58.71000 -0.67	59.76	58.70	59.25	8,385,144
06 Dec 24	59.38000 +0.54	59.53	58.69	58.84	7,060,978
05 Dec 24	58.84000 +0.47	59.22	58.23	58.30	7,840,392
04 Dec 24	58.37000 -0.32	58.79	57.59	58.57	9,348,283
03 Dec 24	58.69000 -1.25	60.09	58.63	59.88	8,758,259
02 Dec 24	59.94000 +0.72	60.07	58.92	59.40	8,850,032
29 Nov 24	59.22000 -0.05	59.53	58.96	59.33	4,581,516
27 Nov 24	59.27000 +0.53	59.51	58.78	58.82	6,572,635
26 Nov 24	58.74000 -0.04	59.08	58.06	58.84	7,264,345
25 Nov 24	58.78000 -0.09	60.68	58.63	59.98	13,913,376
22 Nov 24	58.87000 +0.64	58.92	57.62	58.35	7,369,047
21 Nov 24	58.23000 +0.35	58.48	57.47	58.16	7,412,207
20 Nov 24	57.88000 -0.35	58.83	57.67	58.60	10,594,627
19 Nov 24	58.23000 +1.43	58.65	56.10	56.50	12,962,035
18 Nov 24	56.80000 +0.58	56.84	55.84	56.18	10,496,279
15 Nov 24	56.22000 -2.28	58.36	55.82	58.16	20,863,120
14 Nov 24	58.50000 +0.09	59.73	58.26	58.91	11,216,867
13 Nov 24	58.41000 -0.61	59.49	57.84	59.21	10,724,083
12 Nov 24	59.02000 -0.80	60.62	58.81	59.82	14,628,198
11 Nov 24	59.82000 +5.68	61.08	59.53	60.72	26,943,112
08 Nov 24	54.14000 -0.57	54.78	53.97	54.70	9,205,999
07 Nov 24	54.71000 -0.57	55.51	54.49	55.19	11,876,558
06 Nov 24	55.28000 -0.67	56.80	55.13	56.34	11,770,492
05 Nov 24	55.95000 +0.50	56.28	54.72	55.14	9,242,635
04 Nov 24	55.45000 +1.13	55.77	54.32	54.33	10,808,504
01 Nov 24	54.32000 -1.45	55.90	54.20	55.88	11,530,124
31 Oct 24	55.77000 +3.11	56.20	53.56	53.80	18,232,596
30 Oct 24	52.66000 +0.16	53.15	52.29	52.50	9,638,286
29 Oct 24	52.50000 -0.14	52.74	52.14	52.34	8,325,238
28 Oct 24	52.64000 +0.72	52.76	51.81	51.95	7,548,709
25 Oct 24	51.92000 -1.00	52.90	51.82	52.68	7,080,389
24 Oct 24	52.92000 -0.14	53.40	52.42	52.90	7,077,535
23 Oct 24	53.06000 +0.30	53.11	52.53	52.80	5,833,437
22 Oct 24	52.76000 +0.64	53.06	52.03	52.03	6,566,086
21 Oct 24	52.12000 -1.10	53.30	52.10	53.28	5,318,122
18 Oct 24	53.22000 +0.04	53.33	52.33	53.26	7,180,429
17 Oct 24	53.18000 -0.19	53.58	52.83	53.19	7,923,524
16 Oct 24	53.37000 +0.61	53.58	52.51	52.63	7,621,891
15 Oct 24	52.76000 +0.09	53.39	51.31	51.31	10,079,718
14 Oct 24	52.67000 +0.47	52.71	51.94	52.13	6,278,974
11 Oct 24	52.20000 -0.20	52.66	52.00	52.58	5,673,342
10 Oct 24	52.40000 -0.40	53.42	52.33	53.03	6,358,663
09 Oct 24	52.80000 +0.32	53.15	51.51	52.25	10,333,630
08 Oct 24	52.48000 -0.96	53.83	52.46	53.50	9,888,134
07 Oct 24	53.44000 -0.52	54.42	53.41	54.00	10,651,888
04 Oct 24	53.96000 -0.24	54.01	53.30	53.40	12,783,121
03 Oct 24	54.20000 +0.44	54.29	53.41	53.85	15,340,668
02 Oct 24	53.76000 +0.86	54.54	52.41	52.83	22,102,282
01 Oct 24	52.90000 +1.16	52.97	51.61	51.95	17,436,224
30 Sep 24	51.74000 +0.83	51.94	51.03	51.51	14,122,504
27 Sep 24	50.91000 +0.79	52.16	50.71	51.54	22,189,904
26 Sep 24	50.12000 +0.17	50.55	49.72	49.82	8,328,882
25 Sep 24	49.95000 -0.99	51.37	49.11	51.25	15,107,245
24 Sep 24	50.94000 +0.93	51.09	49.81	50.01	15,374,359
23 Sep 24	50.01000 +0.60	50.23	49.48	49.56	11,405,708
20 Sep 24	49.41000 +0.39	49.53	49.00	49.29	23,845,114
19 Sep 24	49.02000 -0.72	50.04	48.94	49.89	8,776,630
18 Sep 24	49.74000 +0.25	50.18	48.78	49.41	6,797,476
17 Sep 24	49.49000 -0.50	50.41	48.85	50.09	7,541,008
16 Sep 24	49.99000 +0.86	50.25	49.26	49.50	11,057,527
13 Sep 24	49.13000 +0.89	49.15	48.20	48.25	9,301,739
12 Sep 24	48.24000 -0.35	48.57	47.76	48.38	5,546,288
11 Sep 24	48.59000 -0.69	49.19	48.25	49.11	8,213,121
10 Sep 24	49.28000 +0.78	49.31	47.97	48.50	8,477,281
09 Sep 24	48.50000 -0.20	49.13	47.55	48.72	8,923,029
06 Sep 24	48.70000 -1.10	50.03	48.53	49.79	10,950,456
05 Sep 24	49.80000 -0.16	50.24	49.23	50.08	9,233,630
04 Sep 24	49.96000 -0.56	50.75	49.54	50.72	6,978,852
03 Sep 24	50.52000 +0.57	50.74	49.65	49.71	9,923,694
30 Aug 24	49.95000 +0.23	50.24	49.68	49.72	9,434,419
29 Aug 24	49.72000 +0.66	49.76	48.76	49.27	7,481,948
28 Aug 24	49.06000 +0.94	49.92	48.03	48.12	8,284,272
27 Aug 24	48.12000 -0.12	48.79	47.81	48.36	7,108,277
26 Aug 24	48.24000 +0.13	48.49	47.98	48.17	4,582,379
23 Aug 24	48.11000 +0.49	48.24	47.38	47.67	8,221,702
22 Aug 24	47.62000 -0.82	48.61	46.88	48.57	9,910,577
21 Aug 24	48.44000 -0.54	49.17	48.16	48.78	7,714,402
20 Aug 24	48.98000 -0.32	49.61	48.93	49.27	8,777,447
19 Aug 24	49.30000 -0.06	49.99	49.19	49.38	8,914,176
16 Aug 24	49.36000 +0.25	50.05	49.01	49.11	14,092,505
15 Aug 24	49.11000 +0.70	49.53	48.47	49.30	13,050,051
14 Aug 24	48.41000 -0.65	49.28	48.11	49.06	10,610,657
13 Aug 24	49.06000 +2.00	49.16	47.48	47.48	19,795,674
12 Aug 24	47.06000 +0.34	47.47	46.48	46.77	11,833,903
09 Aug 24	46.72000 -0.13	47.68	46.50	46.84	14,050,939
08 Aug 24	46.85000 +0.35	47.15	46.22	46.57	15,212,928
07 Aug 24	46.50000 -0.81	48.49	46.40	47.43	16,822,676
06 Aug 24	47.31000 -0.28	48.07	47.12	47.89	15,640,456
05 Aug 24	47.59000 -1.18	48.74	47.21	47.88	17,843,432
02 Aug 24	48.77000 +0.60	49.54	48.31	49.12	15,485,797
01 Aug 24	48.17000 +0.61	48.51	47.22	47.80	11,986,351
31 Jul 24	47.56000 -1.49	49.11	47.37	48.75	17,667,636
30 Jul 24	49.05000 +0.07	49.31	47.85	49.06	19,251,272
29 Jul 24	48.98000 -1.47	51.19	48.97	49.92	22,216,324
26 Jul 24	50.45000 +5.18	50.61	47.73	48.27	35,836,616
25 Jul 24	45.27000 +0.61	45.97	44.49	44.79	21,998,748
24 Jul 24	44.66000 +1.68	44.78	43.25	43.25	20,356,718
23 Jul 24	42.98000 +0.31	43.08	41.90	42.44	17,198,712
22 Jul 24	42.67000 +0.03	42.98	42.37	42.43	9,977,629
19 Jul 24	42.64000 +0.25	42.83	41.60	42.63	12,618,071
18 Jul 24	42.39000 -0.76	44.24	42.37	42.44	18,880,390
17 Jul 24	43.15000 +1.95	43.52	41.20	41.20	18,218,142
16 Jul 24	41.20000 +1.05	41.27	40.09	40.15	13,226,871
15 Jul 24	40.15000 -0.31	40.65	39.92	40.63	16,760,844
12 Jul 24	40.46000 -0.29	41.14	40.35	41.07	16,638,413
11 Jul 24	40.75000 -0.37	41.66	40.69	41.25	16,841,402
10 Jul 24	41.12000 +0.26	41.17	40.44	40.87	9,640,433
09 Jul 24	40.86000 +0.87	40.90	39.71	39.81	16,021,376
08 Jul 24	39.99000 +0.33	40.11	39.50	39.64	13,343,598
05 Jul 24	39.66000 -0.40	39.75	39.35	39.74	11,673,627
03 Jul 24	40.06000 -0.39	40.66	40.03	40.42	9,131,450
02 Jul 24	40.45000 -0.85	41.35	40.41	41.26	14,091,471
01 Jul 24	41.30000 -0.23	42.27	41.13	41.65	14,627,903
28 Jun 24	41.53000 +0.02	42.48	41.41	41.71	19,547,916
27 Jun 24	41.51000 -0.99	42.50	41.48	42.43	16,966,268
26 Jun 24	42.50000 +0.31	43.04	41.71	42.11	19,491,088
25 Jun 24	42.19000 -0.04	42.37	41.58	42.02	16,078,742
24 Jun 24	42.23000 +0.30	42.35	41.81	42.00	13,734,386
21 Jun 24	41.93000 +0.89	41.94	41.07	41.26	34,445,184
20 Jun 24	41.04000 +0.23	41.19	39.63	40.55	18,478,192
18 Jun 24	40.81000 -0.16	41.24	40.09	41.02	18,730,684
17 Jun 24	40.97000 -0.23	41.34	40.44	41.07	18,782,548
14 Jun 24	41.20000 -0.28	41.86	40.75	41.41	14,265,423
13 Jun 24	41.48000 -0.93	42.64	41.07	42.46	15,315,559
12 Jun 24	42.41000 -0.61	43.19	42.22	43.09	9,421,844
11 Jun 24	43.02000 +0.45	43.05	41.88	42.53	12,626,968
10 Jun 24	42.57000 +1.09	42.72	41.36	41.40	13,450,143
07 Jun 24	41.48000 +0.60	41.58	40.77	40.85	13,199,411
06 Jun 24	40.88000 -0.36	41.29	40.70	40.86	10,234,401
05 Jun 24	41.24000 -0.51	41.68	40.92	41.68	11,364,933
04 Jun 24	41.75000 -0.02	42.08	41.38	41.75	10,246,742
03 Jun 24	41.77000 +0.68	42.39	41.13	41.16	12,673,706
31 May 24	41.09000 +0.84	41.16	40.13	40.25	28,450,108
30 May 24	40.25000 +0.00	40.60	39.91	40.14	16,070,637
29 May 24	40.25000 -0.24	40.70	39.94	40.28	16,274,109
28 May 24	40.49000 -0.75	41.33	40.38	41.22	14,530,474
24 May 24	41.24000 -0.30	41.67	41.07	41.41	17,148,352
23 May 24	41.54000 -0.80	42.27	41.46	41.92	12,364,049
22 May 24	42.34000 +0.07	42.99	41.91	42.22	16,786,014
21 May 24	42.27000 -1.09	43.43	42.25	43.14	17,065,900
20 May 24	43.36000 -0.67	44.04	43.31	44.00	10,237,618
17 May 24	44.03000 -0.08	44.30	43.73	44.30	15,411,140
16 May 24	44.11000 -0.44	44.53	43.68	44.47	15,440,508
15 May 24	44.55000 -0.16	45.17	44.48	45.00	13,457,953
14 May 24	44.71000 -0.35	45.72	44.53	45.38	13,228,203
13 May 24	45.06000 +0.12	45.31	44.83	44.88	11,804,622
10 May 24	44.94000 +0.20	44.97	44.30	44.75	8,616,072
09 May 24	44.74000 +1.07	44.81	43.49	43.56	10,618,109
08 May 24	43.67000 -0.37	44.22	43.56	44.00	11,895,172
07 May 24	44.04000 +0.14	44.26	43.83	43.98	10,924,172
06 May 24	43.90000 -0.09	44.62	43.78	44.16	9,110,922
03 May 24	43.99000 +0.29	44.33	43.69	43.90	12,104,489
02 May 24	43.70000 -0.51	44.42	43.33	44.36	15,962,587
01 May 24	44.21000 +0.27	44.47	43.73	43.97	13,241,523
30 Apr 24	43.94000 -0.70	44.76	43.93	44.40	17,458,294
29 Apr 24	44.64000 -0.21	45.38	44.53	45.09	16,416,088
26 Apr 24	44.85000 +0.15	45.37	44.34	44.68	21,237,060
25 Apr 24	44.70000 -4.16	47.50	44.37	47.39	44,975,032
24 Apr 24	48.86000 -0.13	49.04	48.55	49.00	16,032,367
23 Apr 24	48.99000 -0.15	49.47	48.96	49.16	9,134,348
22 Apr 24	49.14000 +0.21	49.56	48.87	49.00	7,909,875
19 Apr 24	48.93000 +0.63	49.05	48.12	48.21	10,272,342
18 Apr 24	48.30000 +0.46	48.40	47.62	47.93	10,908,240
17 Apr 24	47.84000 -0.42	48.55	47.70	48.44	11,719,432
16 Apr 24	48.26000 -0.25	48.60	48.24	48.45	11,918,645
15 Apr 24	48.51000 +0.23	49.10	48.12	48.36	11,901,640
12 Apr 24	48.28000 -0.84	49.09	48.26	49.04	12,408,145
11 Apr 24	49.12000 -1.17	50.58	49.11	50.46	11,738,419
10 Apr 24	50.29000 -1.31	51.28	50.28	51.04	11,473,760
09 Apr 24	51.60000 +0.50	51.68	51.07	51.13	9,475,904
08 Apr 24	51.10000 -0.22	51.30	50.85	51.28	12,244,996
05 Apr 24	51.32000 -0.08	51.45	50.77	51.19	9,085,611
04 Apr 24	51.40000 -0.78	52.08	51.20	51.94	10,025,496
03 Apr 24	52.18000 -0.56	52.87	52.10	52.75	10,412,762
02 Apr 24	52.74000 -0.25	53.35	52.53	53.10	10,232,275
01 Apr 24	52.99000 -1.24	54.23	52.96	54.17	9,451,810
28 Mar 24	54.23000 +0.98	54.47	53.39	53.39	13,432,613
27 Mar 24	53.25000 +0.70	53.69	52.85	53.00	12,223,920
26 Mar 24	52.55000 +0.30	52.65	52.03	52.39	9,529,831
25 Mar 24	52.25000 +0.32	52.74	51.91	52.08	10,458,289
22 Mar 24	51.93000 +0.34	52.45	51.52	51.65	11,714,677
21 Mar 24	51.59000 -0.29	52.65	51.56	51.91	12,558,771
20 Mar 24	51.88000 +0.08	52.15	51.27	51.63	10,117,342
19 Mar 24	51.80000 +0.21	51.93	51.39	51.76	14,541,408
18 Mar 24	51.59000 -0.75	52.70	51.53	52.58	19,439,344
15 Mar 24	52.34000 -0.15	53.19	51.95	52.32	81,422,624
14 Mar 24	52.49000 -0.16	52.68	51.81	52.57	14,351,801
13 Mar 24	52.65000 -1.75	55.04	52.60	54.33	26,746,612
12 Mar 24	54.40000 +0.04	54.60	53.82	54.33	14,174,348
11 Mar 24	54.36000 +0.57	54.56	53.74	53.90	15,551,202
08 Mar 24	53.79000 +0.51	54.26	53.33	53.48	16,908,064
07 Mar 24	53.28000 -0.10	53.75	52.98	53.57	16,769,304
06 Mar 24	53.38000 +1.56	53.81	52.25	52.34	21,211,652
05 Mar 24	51.82000 +0.90	52.11	50.99	51.01	14,977,889
04 Mar 24	50.92000 +0.03	52.19	50.72	51.28	18,933,400
01 Mar 24	50.89000 +0.14	51.08	50.44	50.94	10,795,064
29 Feb 24	50.75000 -0.17	51.17	50.28	50.96	14,568,435
28 Feb 24	50.92000 +0.41	50.97	50.37	50.51	7,805,864
27 Feb 24	50.51000 -0.01	50.72	50.15	50.57	8,044,574
26 Feb 24	50.52000 -1.14	51.68	50.47	51.56	9,628,850
23 Feb 24	51.66000 +0.33	51.92	50.73	51.40	11,041,795
22 Feb 24	51.33000 +0.42	51.40	50.33	50.58	12,844,825
21 Feb 24	50.91000 +1.05	50.93	49.53	49.93	11,951,312
20 Feb 24	49.86000 +0.00	50.45	49.67	49.89	13,231,257
16 Feb 24	49.86000 +0.42	49.87	48.93	49.31	13,165,816
15 Feb 24	49.44000 +0.55	50.28	48.83	49.01	13,292,346
14 Feb 24	48.89000 +0.18	49.03	48.45	48.82	10,788,168
13 Feb 24	48.71000 -1.04	49.90	48.31	49.66	15,808,157
12 Feb 24	49.75000 -0.06	50.05	49.21	49.82	14,942,656
09 Feb 24	49.81000 +1.10	49.83	48.49	48.70	15,413,408
08 Feb 24	48.71000 +0.07	48.77	48.11	48.44	13,577,868
07 Feb 24	48.64000 -0.62	49.36	48.02	49.19	17,973,120
06 Feb 24	49.26000 +1.28	49.98	47.58	47.95	22,697,982
05 Feb 24	47.98000 -0.73	48.56	47.68	48.52	15,523,484
02 Feb 24	48.71000 +0.04	50.01	48.08	49.27	26,939,080
01 Feb 24	48.67000 -0.20	48.85	48.13	48.85	19,235,100
31 Jan 24	48.87000 -0.52	50.02	48.84	49.71	18,940,636
30 Jan 24	49.39000 -0.48	50.18	49.25	50.05	11,505,878
29 Jan 24	49.87000 +0.17	49.88	49.45	49.62	11,677,751
26 Jan 24	49.70000 +0.09	50.20	49.65	49.96	10,416,921
25 Jan 24	49.61000 -0.63	50.34	49.44	50.26	17,262,042
24 Jan 24	50.24000 +0.12	50.62	50.07	50.20	11,699,459
23 Jan 24	50.12000 +0.55	50.42	49.49	49.68	12,445,593
22 Jan 24	49.57000 -0.54	50.32	49.50	50.26	13,358,202
19 Jan 24	50.11000 +0.02	50.21	49.42	50.11	23,070,712
18 Jan 24	50.09000 +0.11	50.17	48.63	49.62	18,456,860
17 Jan 24	49.98000 -0.02	50.07	48.95	49.55	16,404,746
16 Jan 24	50.00000 -0.31	50.59	49.81	50.30	13,761,941
12 Jan 24	50.31000 +0.09	50.71	50.07	50.39	11,171,310
11 Jan 24	50.22000 -0.44	50.74	50.01	50.65	16,318,431
10 Jan 24	50.66000 -0.62	51.25	50.42	51.20	18,015,486
09 Jan 24	51.28000 -0.51	52.10	51.23	52.05	13,303,721
08 Jan 24	51.79000 -0.44	51.90	51.29	51.89	18,609,092
05 Jan 24	52.23000 +0.19	52.56	51.65	51.91	12,261,903
04 Jan 24	52.04000 -0.26	52.19	51.46	51.91	16,856,638
03 Jan 24	52.30000 -0.46	52.90	51.47	52.70	15,507,951
02 Jan 24	52.76000 +1.45	53.45	51.40	51.45	17,799,560
29 Dec 23	51.31000 +0.09	51.49	50.99	51.13	11,271,654
28 Dec 23	51.22000 +0.01	51.44	51.00	51.05	10,578,334
27 Dec 23	51.21000 -0.24	51.50	50.74	51.41	13,152,546
26 Dec 23	51.45000 -0.84	52.77	51.05	52.41	12,237,690
22 Dec 23	52.29000 +1.03	53.48	50.86	50.86	19,673,508
21 Dec 23	51.26000 +0.30	51.74	50.85	51.34	14,057,371
20 Dec 23	50.96000 -1.15	52.24	50.93	52.03	13,957,138
19 Dec 23	52.11000 +0.77	52.17	51.46	51.61	13,609,162
18 Dec 23	51.34000 +0.45	51.49	50.93	51.15	14,222,552
15 Dec 23	50.89000 -0.58	51.45	50.69	51.16	44,015,648
14 Dec 23	51.47000 -0.39	52.53	51.00	52.46	20,212,598
13 Dec 23	51.86000 +1.35	51.86	49.94	50.07	14,374,915
12 Dec 23	50.51000 -0.58	50.94	49.80	50.80	14,215,535
11 Dec 23	51.09000 +0.78	51.14	50.27	50.52	18,432,898
08 Dec 23	50.31000 +0.15	50.53	50.09	50.26	10,123,073
07 Dec 23	50.16000 +0.28	51.00	49.99	50.30	14,710,574
06 Dec 23	49.88000 -0.35	50.43	49.78	50.32	12,074,811
05 Dec 23	50.23000 +0.25	50.40	49.56	49.80	12,659,509
04 Dec 23	49.98000 -0.12	50.76	49.77	49.96	14,238,572
01 Dec 23	50.10000 +0.72	50.18	48.93	49.40	12,806,403
30 Nov 23	49.38000 +0.66	49.40	48.25	48.78	17,044,328
29 Nov 23	48.72000 -0.20	49.35	48.67	49.06	12,653,063
28 Nov 23	48.92000 -0.10	49.32	48.82	49.05	11,372,790
27 Nov 23	49.02000 -0.74	49.72	48.81	49.61	17,681,610
24 Nov 23	49.76000 +0.34	49.91	49.47	49.75	5,085,728
22 Nov 23	49.42000 +0.94	49.49	48.56	48.75	14,736,589
21 Nov 23	48.48000 -0.42	49.04	48.45	48.83	14,669,569
20 Nov 23	48.90000 -1.94	50.17	48.42	48.78	27,946,062
17 Nov 23	50.84000 +0.00	51.22	50.60	51.19	10,229,732
16 Nov 23	50.84000 -0.73	51.74	50.24	51.46	14,458,456
15 Nov 23	51.57000 +1.05	51.63	50.15	50.27	13,407,582
14 Nov 23	50.52000 +0.37	51.18	50.26	50.45	12,025,475
13 Nov 23	50.15000 -0.46	50.67	50.06	50.45	12,047,313
10 Nov 23	50.61000 +0.20	50.70	49.58	50.61	12,698,121
09 Nov 23	50.41000 -2.01	52.57	50.37	52.55	12,175,408
08 Nov 23	52.42000 +0.13	52.58	51.84	52.52	11,252,831
07 Nov 23	52.29000 -0.50	53.05	52.13	52.81	20,836,050
06 Nov 23	52.79000 -0.03	53.55	52.63	53.14	17,627,144
03 Nov 23	52.82000 +1.69	53.13	51.39	51.39	14,479,346
02 Nov 23	51.13000 -0.15	51.37	50.69	50.82	13,436,137
01 Nov 23	51.28000 -0.25	51.90	51.17	51.86	11,280,806
31 Oct 23	51.53000 +0.28	51.66	50.67	51.38	14,670,403
30 Oct 23	51.25000 +0.23	51.90	50.26	51.73	29,683,018
27 Oct 23	51.02000 -1.95	52.22	49.49	52.05	17,895,364
26 Oct 23	52.97000 -3.64	55.29	52.92	53.96	25,054,004
25 Oct 23	56.61000 +0.49	56.77	55.96	56.02	11,766,059
24 Oct 23	56.12000 +0.12	56.68	55.88	56.14	9,442,756
23 Oct 23	56.00000 -0.46	56.72	55.97	56.35	10,028,404
20 Oct 23	56.46000 -0.02	57.09	56.24	56.24	11,638,350
19 Oct 23	56.48000 -0.37	56.96	55.72	56.64	13,169,211
18 Oct 23	56.85000 -0.52	57.59	56.77	57.40	11,816,216
17 Oct 23	57.37000 +0.20	57.65	56.98	57.15	13,223,420
16 Oct 23	57.17000 +0.70	57.49	56.69	56.79	12,328,646
13 Oct 23	56.47000 +0.21	56.67	55.90	56.37	12,824,870
12 Oct 23	56.26000 -0.39	56.67	55.80	56.63	10,728,801
11 Oct 23	56.65000 +0.26	56.89	56.34	56.48	8,470,665
10 Oct 23	56.39000 -0.22	56.76	56.23	56.71	13,217,433
09 Oct 23	56.61000 -0.05	57.13	55.69	56.10	8,481,545
06 Oct 23	56.66000 +0.24	56.88	56.17	56.25	8,901,161
05 Oct 23	56.42000 -0.31	56.61	55.83	56.04	8,015,362
04 Oct 23	56.73000 -0.49	57.34	56.31	57.10	11,684,453
03 Oct 23	57.22000 -0.63	58.05	57.12	57.66	10,991,942
02 Oct 23	57.85000 -0.19	58.06	57.15	58.01	8,865,324
29 Sep 23	58.04000 -0.10	58.46	57.87	58.18	10,902,513
28 Sep 23	58.14000 +0.25	58.42	57.81	58.01	8,265,091
27 Sep 23	57.89000 -0.65	58.75	57.61	58.58	11,366,006
26 Sep 23	58.54000 -0.62	59.25	58.52	58.87	9,380,681
25 Sep 23	59.16000 +0.26	59.28	58.55	58.84	7,005,969
22 Sep 23	58.90000 -0.18	59.46	58.77	59.33	8,191,466
21 Sep 23	59.08000 +0.30	59.46	58.53	58.56	9,597,339
20 Sep 23	58.78000 +0.15	59.31	58.71	58.80	8,699,641
19 Sep 23	58.63000 +0.05	58.92	58.34	58.56	10,455,723
18 Sep 23	58.58000 -0.45	59.15	58.33	59.04	16,915,040
15 Sep 23	59.03000 -0.46	59.83	58.86	59.44	22,379,176
14 Sep 23	59.49000 -0.16	60.55	59.28	60.14	18,147,758
13 Sep 23	59.65000 -0.59	60.58	59.65	60.25	19,392,304
12 Sep 23	60.24000 -0.57	61.01	59.84	61.01	9,949,012
11 Sep 23	60.81000 -0.01	61.42	60.68	60.75	14,363,720
08 Sep 23	60.82000 +0.85	60.89	60.01	60.16	9,526,702
07 Sep 23	59.97000 +0.30	60.50	59.85	59.87	9,697,699
06 Sep 23	59.67000 -0.97	60.40	59.45	60.30	12,247,236
05 Sep 23	60.64000 -1.38	62.00	60.59	61.89	10,887,735
01 Sep 23	62.02000 +0.37	62.40	61.83	61.83	6,838,840
31 Aug 23	61.65000 -0.73	62.53	61.65	62.45	11,464,813
30 Aug 23	62.38000 -0.47	63.03	62.20	62.93	9,052,858
29 Aug 23	62.85000 +1.21	63.41	61.98	61.98	11,978,972
28 Aug 23	61.64000 -0.44	62.41	61.38	62.06	6,848,936
25 Aug 23	62.08000 +0.80	62.30	61.25	61.42	7,953,416
24 Aug 23	61.28000 -0.28	62.01	61.22	61.36	8,277,510
23 Aug 23	61.56000 -0.30	62.40	61.41	62.26	7,859,455
22 Aug 23	61.86000 -0.05	62.13	61.60	61.81	8,716,751
21 Aug 23	61.91000 -0.15	62.49	61.90	62.13	9,898,069
18 Aug 23	62.06000 -0.09	62.58	61.87	62.22	8,200,761
17 Aug 23	62.15000 +1.22	62.72	61.00	61.01	17,886,428
16 Aug 23	60.93000 -0.82	61.62	60.88	61.34	9,611,121
15 Aug 23	61.75000 +0.13	62.15	61.20	61.53	14,442,505
14 Aug 23	61.62000 +0.39	61.88	61.21	61.35	19,536,742
11 Aug 23	61.23000 -0.06	61.73	61.07	61.53	16,836,208
10 Aug 23	61.29000 +0.67	61.95	60.95	61.09	23,791,600
09 Aug 23	60.62000 +0.46	60.95	59.75	59.80	7,705,323
08 Aug 23	60.16000 -0.31	60.82	59.71	60.69	12,497,753
07 Aug 23	60.47000 -0.02	60.76	60.10	60.51	9,774,048
04 Aug 23	60.49000 -0.74	61.45	60.37	61.08	7,625,241
03 Aug 23	61.23000 -0.52	61.47	60.45	61.46	6,878,801
02 Aug 23	61.75000 +0.22	62.33	61.02	61.17	11,937,963
01 Aug 23	61.53000 -0.66	62.57	61.18	62.32	9,228,108
31 Jul 23	62.19000 +0.78	62.32	61.11	61.35	11,702,181
28 Jul 23	61.41000 +0.68	61.50	60.05	60.80	11,595,301
27 Jul 23	60.73000 -2.68	62.53	60.38	61.00	22,625,386
26 Jul 23	63.41000 -0.36	63.89	62.92	63.14	11,032,204
25 Jul 23	63.77000 -0.96	64.65	63.75	64.50	6,966,665
24 Jul 23	64.73000 +0.05	65.38	64.70	64.70	6,886,671
21 Jul 23	64.68000 +0.91	64.79	63.76	63.89	9,898,088
20 Jul 23	63.77000 +1.71	64.04	62.37	62.45	9,257,486
19 Jul 23	62.06000 +0.06	62.86	62.00	62.12	8,695,145
18 Jul 23	62.00000 +0.15	62.76	61.80	61.94	6,451,506
17 Jul 23	61.85000 -0.09	62.01	61.40	61.99	7,487,741
14 Jul 23	61.94000 -0.34	62.34	61.57	62.02	9,234,522
13 Jul 23	62.28000 +0.00	62.74	62.21	62.40	9,029,735
12 Jul 23	62.28000 -0.51	63.26	62.12	62.88	7,340,296
11 Jul 23	62.79000 +0.31	62.92	62.12	62.32	9,344,918
10 Jul 23	62.48000 -0.17	62.96	62.30	62.63	7,493,063
07 Jul 23	62.65000 -0.79	63.45	62.63	63.24	8,665,555
06 Jul 23	63.44000 -1.29	63.91	63.30	63.66	6,639,109
05 Jul 23	64.73000 +0.30	65.00	63.92	64.31	8,803,847
03 Jul 23	64.43000 +0.48	64.90	63.44	63.94	4,832,500
30 Jun 23	63.95000 -0.05	64.41	63.94	64.28	8,397,821
29 Jun 23	64.00000 -0.09	64.44	63.63	63.77	7,023,242
28 Jun 23	64.09000 -0.66	64.70	62.88	64.70	9,465,976
27 Jun 23	64.75000 -0.04	65.04	64.22	64.75	6,531,782
26 Jun 23	64.79000 -0.25	65.10	64.00	65.04	7,916,040
23 Jun 23	65.04000 -0.26	65.42	64.89	65.38	11,133,266
22 Jun 23	65.30000 -0.20	65.85	65.12	65.75	5,784,044
21 Jun 23	65.50000 -0.53	66.38	65.44	65.91	8,493,750
20 Jun 23	66.03000 -0.13	66.37	65.25	65.83	10,799,394
16 Jun 23	66.16000 +1.49	66.24	64.61	64.88	19,394,444
15 Jun 23	64.67000 +0.51	64.94	63.87	64.24	8,525,210
14 Jun 23	64.16000 -0.60	65.00	64.05	64.96	6,379,286
13 Jun 23	64.76000 +0.00	64.80	63.96	64.18	7,968,126
12 Jun 23	64.76000 -0.04	64.98	64.20	64.79	7,142,951
09 Jun 23	64.80000 -0.51	65.46	64.60	65.37	7,069,516
08 Jun 23	65.31000 +0.15	65.61	65.07	65.34	4,996,697
07 Jun 23	65.16000 -0.32	65.33	64.75	65.16	6,643,798
06 Jun 23	65.48000 -0.50	66.38	65.12	66.27	5,618,803
05 Jun 23	65.98000 +0.32	66.46	65.69	65.90	6,914,423
02 Jun 23	65.66000 +0.98	65.79	64.49	64.92	6,768,783
01 Jun 23	64.68000 +0.24	64.73	63.78	64.46	8,697,264
31 May 23	64.44000 +0.73	64.60	63.15	63.69	13,167,848
30 May 23	63.71000 -0.11	64.09	63.07	63.37	8,443,197
26 May 23	63.82000 -0.74	64.97	63.70	64.51	8,458,979
25 May 23	64.56000 -0.91	65.15	63.98	64.94	7,811,810
24 May 23	65.47000 -1.06	66.69	65.25	66.60	7,285,386
23 May 23	66.53000 +0.72	67.16	65.86	66.08	10,162,556
22 May 23	65.81000 -0.03	66.30	65.14	65.84	7,356,056
19 May 23	65.84000 +0.14	66.35	65.66	65.77	9,196,173
18 May 23	65.70000 -0.83	66.35	65.18	66.31	10,080,546
17 May 23	66.53000 -0.49	67.35	66.07	67.06	9,338,361
16 May 23	67.02000 -1.15	68.14	66.93	68.06	7,870,530
15 May 23	68.17000 +0.11	68.46	67.77	68.20	5,907,984
12 May 23	68.06000 -1.02	68.78	67.61	68.61	11,964,118
11 May 23	69.08000 +0.59	69.10	67.96	68.57	8,416,138
10 May 23	68.49000 +0.49	68.94	67.56	68.17	8,841,794
09 May 23	68.00000 -0.41	68.37	67.83	68.00	6,408,489
08 May 23	68.41000 +0.27	68.77	67.86	68.08	6,142,343
05 May 23	68.14000 +1.32	68.43	67.12	67.14	8,561,960
04 May 23	66.82000 +0.18	67.24	66.40	66.45	8,801,885
03 May 23	66.64000 -1.46	68.74	66.32	68.33	12,717,715
02 May 23	68.10000 -0.30	68.99	67.40	68.25	7,793,438
01 May 23	68.40000 +1.63	68.74	67.26	67.28	10,034,010
28 Apr 23	66.77000 -0.84	67.22	66.02	67.14	10,695,008
27 Apr 23	67.61000 -0.41	68.02	66.50	68.02	10,521,846
26 Apr 23	68.02000 -2.22	69.74	67.64	69.60	10,120,970
25 Apr 23	70.24000 -0.30	70.93	70.10	70.68	5,337,312
24 Apr 23	70.54000 +0.05	70.62	70.06	70.34	5,384,546
21 Apr 23	70.49000 +0.96	70.55	69.95	70.08	6,543,787
20 Apr 23	69.53000 -0.33	69.81	68.85	69.70	5,977,749
19 Apr 23	69.86000 -0.37	70.42	69.55	70.27	8,179,203
18 Apr 23	70.23000 -0.37	70.75	69.88	70.55	5,723,116
17 Apr 23	70.60000 +0.15	70.78	70.21	70.60	4,402,316
14 Apr 23	70.45000 -0.24	70.79	69.95	70.60	6,260,425
13 Apr 23	70.69000 +0.48	70.82	69.93	70.44	5,981,632
12 Apr 23	70.21000 +0.18	70.67	69.80	70.05	5,364,325
11 Apr 23	70.03000 -0.25	70.50	69.97	70.47	4,762,676
10 Apr 23	70.28000 -0.46	70.84	69.99	70.76	5,646,440
06 Apr 23	70.74000 +0.92	71.07	69.60	69.69	9,669,523
05 Apr 23	69.82000 +0.91	70.21	69.04	69.46	7,739,025
04 Apr 23	68.91000 -0.78	69.78	68.63	69.78	8,626,710
03 Apr 23	69.69000 +0.38	70.00	68.67	69.03	7,333,975
31 Mar 23	69.31000 +1.11	69.38	68.37	68.66	8,953,242
30 Mar 23	68.20000 +0.02	68.53	67.99	68.38	4,400,176
29 Mar 23	68.18000 -0.02	68.46	67.86	68.22	5,369,955
28 Mar 23	68.20000 +0.13	68.59	67.96	68.08	4,715,296
27 Mar 23	68.07000 +0.39	68.82	68.01	68.09	6,711,455
24 Mar 23	67.68000 +0.70	67.78	66.69	67.20	6,275,289
23 Mar 23	66.98000 -0.26	67.90	66.64	67.59	6,723,635
22 Mar 23	67.24000 -0.27	68.00	67.22	67.49	6,657,597
21 Mar 23	67.51000 +0.27	67.81	66.87	67.48	8,039,687
20 Mar 23	67.24000 +0.71	67.38	66.24	66.73	9,731,678
17 Mar 23	66.53000 -0.57	67.33	66.21	67.33	21,616,936
16 Mar 23	67.10000 -0.38	67.61	65.86	67.03	10,541,662
15 Mar 23	67.48000 +1.01	67.72	66.06	66.12	10,701,891
14 Mar 23	66.47000 +0.47	66.56	65.76	66.30	9,408,409
13 Mar 23	66.00000 +0.29	67.09	65.28	65.41	9,598,058
10 Mar 23	65.71000 -0.80	67.41	65.43	66.32	10,282,416
09 Mar 23	66.51000 -0.78	67.72	66.33	67.60	7,553,551
08 Mar 23	67.29000 -0.71	68.05	66.94	67.91	5,963,011
07 Mar 23	68.00000 -0.90	69.21	67.44	69.18	8,135,763
06 Mar 23	68.90000 -0.40	69.66	68.73	69.37	7,000,228
03 Mar 23	69.30000 +0.11	69.42	68.81	69.36	6,540,126
02 Mar 23	69.19000 -0.17	69.72	68.99	69.23	6,068,912
01 Mar 23	69.36000 +0.40	69.79	68.61	68.70	5,883,378
28 Feb 23	68.96000 -1.03	69.94	68.82	69.80	8,697,929
27 Feb 23	69.99000 -0.19	70.41	69.73	70.29	4,990,693
24 Feb 23	70.18000 -1.22	71.22	69.82	71.11	6,403,406
23 Feb 23	71.40000 +0.09	71.98	70.89	71.38	5,459,802
22 Feb 23	71.31000 +0.09	71.71	70.57	71.30	5,718,925
21 Feb 23	71.22000 +0.11	71.67	70.82	71.27	6,189,574
17 Feb 23	71.11000 +0.26	71.74	70.52	70.62	11,131,787
16 Feb 23	70.85000 -0.62	71.22	70.18	70.80	5,593,687
15 Feb 23	71.47000 -0.78	72.47	71.34	72.30	5,890,654
14 Feb 23	72.25000 -0.92	73.47	72.20	73.31	5,606,278
13 Feb 23	73.17000 +0.97	73.44	71.98	72.22	8,628,133
10 Feb 23	72.20000 +0.71	72.36	71.24	71.71	8,621,526
09 Feb 23	71.49000 -2.16	73.84	71.43	73.49	12,828,931
08 Feb 23	73.65000 -0.87	74.42	72.94	74.31	10,149,833
07 Feb 23	74.52000 -0.01	74.69	73.98	74.55	8,726,335
06 Feb 23	74.53000 +0.08	75.18	74.23	74.45	7,112,719
03 Feb 23	74.45000 +1.68	74.47	72.61	73.21	10,211,883
02 Feb 23	72.77000 +1.54	72.88	69.80	70.32	13,015,384
01 Feb 23	71.23000 -1.42	72.94	70.81	72.94	10,727,712
31 Jan 23	72.65000 +0.62	72.66	71.65	72.11	9,375,243
30 Jan 23	72.03000 -0.42	72.91	71.88	72.59	8,900,571
27 Jan 23	72.45000 -0.54	73.45	72.34	72.99	5,426,690
26 Jan 23	72.99000 -0.18	73.20	71.98	73.11	6,528,426
25 Jan 23	73.17000 +0.83	73.24	72.01	72.56	6,638,238
24 Jan 23	72.34000 -0.92	75.00	72.12	73.00	7,300,175
23 Jan 23	73.26000 -0.89	74.20	72.85	74.09	7,426,541
20 Jan 23	74.15000 +0.40	74.15	73.35	73.90	10,518,210
19 Jan 23	73.75000 +1.61	73.87	72.16	72.35	9,387,538
18 Jan 23	72.14000 -0.17	72.67	72.08	72.34	8,371,080
17 Jan 23	72.31000 -0.20	73.49	72.01	73.11	8,964,877
13 Jan 23	72.51000 +0.91	72.52	71.43	71.63	9,117,258
12 Jan 23	71.60000 -0.34	71.94	71.06	71.68	6,779,639
11 Jan 23	71.94000 +0.29	71.98	71.02	71.51	7,268,727
10 Jan 23	71.65000 +0.64	71.70	70.79	71.28	6,673,432
09 Jan 23	71.01000 -1.99	73.16	70.75	73.12	13,005,108
06 Jan 23	73.00000 +1.08	73.39	72.10	72.35	7,311,144
05 Jan 23	71.92000 -0.70	72.38	71.53	71.74	8,112,043
04 Jan 23	72.62000 +0.36	73.26	71.73	72.25	9,948,765
03 Jan 23	72.26000 +0.31	72.96	71.68	71.76	7,792,470
30 Dec 22	71.95000 -0.15	72.28	70.87	72.13	7,029,295
29 Dec 22	72.10000 +0.11	72.64	71.86	72.30	4,288,394
28 Dec 22	71.99000 -0.62	72.96	71.92	72.87	5,192,116
27 Dec 22	72.61000 -0.28	73.29	72.12	73.18	5,971,713
23 Dec 22	72.89000 -0.94	73.89	72.51	73.75	7,029,892
22 Dec 22	73.83000 +0.50	73.86	72.84	73.09	7,600,797
21 Dec 22	73.33000 +0.68	73.55	72.31	72.75	8,469,725
20 Dec 22	72.65000 -0.51	73.65	72.44	73.32	9,231,752
19 Dec 22	73.16000 -0.33	74.23	72.64	73.66	8,157,537
16 Dec 22	73.49000 -1.51	74.94	73.37	74.48	27,045,592
15 Dec 22	75.00000 -2.14	77.21	74.71	76.92	10,646,611
14 Dec 22	77.14000 -0.21	77.90	76.77	77.81	9,197,883
13 Dec 22	77.35000 -1.54	79.36	77.27	79.36	15,614,368
12 Dec 22	78.89000 +0.06	79.14	78.29	78.94	7,055,299
09 Dec 22	78.83000 -1.05	80.67	78.73	80.13	8,857,094
08 Dec 22	79.88000 -0.05	80.08	79.47	79.98	6,810,115
07 Dec 22	79.93000 +0.01	80.23	78.65	78.76	7,799,014
06 Dec 22	79.92000 -0.78	81.24	79.47	80.70	7,728,750
05 Dec 22	80.70000 -0.43	81.42	80.40	80.93	6,791,321
02 Dec 22	81.13000 +0.25	81.16	80.37	80.37	6,366,693
01 Dec 22	80.88000 +0.60	81.43	80.05	80.48	10,308,641
30 Nov 22	80.28000 +1.25	80.30	78.64	79.75	19,261,916
29 Nov 22	79.03000 -0.11	79.11	78.30	78.81	6,439,685
28 Nov 22	79.14000 -0.10	79.70	78.82	79.28	6,270,445
25 Nov 22	79.24000 +0.10	79.78	79.14	79.31	4,734,955
23 Nov 22	79.14000 +0.28	79.22	78.53	78.60	5,700,281
22 Nov 22	78.86000 -0.10	79.56	78.78	79.01	7,074,992
21 Nov 22	78.96000 +1.51	79.07	77.62	77.65	8,972,520
18 Nov 22	77.45000 +0.29	78.14	76.98	77.53	9,229,754
17 Nov 22	77.16000 +1.01	77.57	75.64	75.64	7,460,956
16 Nov 22	76.15000 -0.13	77.75	76.01	76.56	10,132,730
15 Nov 22	76.28000 -0.11	76.77	75.26	76.41	11,212,346
14 Nov 22	76.39000 +0.43	77.84	76.16	76.59	14,169,520
11 Nov 22	75.96000 -3.42	78.46	74.55	78.10	18,317,676
10 Nov 22	79.38000 -0.40	80.76	78.63	80.75	9,884,465
09 Nov 22	79.78000 -0.20	81.17	79.59	79.59	9,586,326
08 Nov 22	79.98000 +0.79	80.43	78.86	79.19	8,514,642
07 Nov 22	79.19000 +8.57	79.68	78.42	78.71	7,683,358
14 Oct 22	70.62000 -0.15	71.74	70.48	70.92	9,993,576
13 Oct 22	70.77000 +1.49	71.03	68.51	68.56	9,592,401
12 Oct 22	69.28000 -0.37	70.49	69.25	69.69	6,683,977
11 Oct 22	69.65000 +1.17	70.36	68.35	68.56	8,941,453
10 Oct 22	68.48000 -1.22	69.41	68.33	69.18	8,879,404
07 Oct 22	69.70000 -0.54	70.46	69.26	70.34	7,934,641
06 Oct 22	70.24000 -1.21	70.83	69.90	70.79	7,545,530
05 Oct 22	71.45000 +0.24	71.79	70.67	70.94	6,787,527
04 Oct 22	71.21000 +0.68	71.91	70.10	70.63	10,510,674
03 Oct 22	70.53000 -0.56	71.51	69.39	71.36	12,068,172
30 Sep 22	71.09000 -0.62	72.11	70.98	71.78	11,347,056
29 Sep 22	71.71000 -0.35	72.61	71.16	72.14	9,587,799
28 Sep 22	72.06000 +1.70	72.08	71.02	71.07	12,412,730
27 Sep 22	70.36000 +0.21	71.50	70.19	70.74	12,013,224
26 Sep 22	70.15000 -0.56	70.85	69.69	70.14	10,244,013
23 Sep 22	70.71000 -0.58	71.37	70.13	71.03	8,190,301
22 Sep 22	71.29000 +1.83	71.88	69.20	69.20	9,730,384
21 Sep 22	69.46000 -0.27	70.37	69.44	69.74	11,856,979
20 Sep 22	69.73000 -0.46	70.06	69.24	69.80	7,454,921
19 Sep 22	70.19000 -1.33	71.54	69.53	71.05	9,921,967
16 Sep 22	71.52000 -0.26	72.25	70.89	71.75	16,364,807
15 Sep 22	71.78000 +1.31	72.14	70.56	70.64	9,499,389
14 Sep 22	70.47000 -0.57	71.23	70.03	70.54	15,528,919
13 Sep 22	71.04000 -1.32	72.10	70.77	71.56	9,884,738
12 Sep 22	72.36000 +2.20	75.99	72.25	75.61	23,830,082
09 Sep 22	70.16000 +0.78	70.55	69.22	69.28	6,557,458
08 Sep 22	69.38000 +0.62	69.58	68.18	68.95	9,147,946
07 Sep 22	68.76000 +0.11	69.48	68.14	68.67	7,182,984
06 Sep 22	68.65000 +0.04	69.07	68.12	68.94	8,416,272
02 Sep 22	68.61000 -0.48	69.78	68.34	69.37	8,657,762
01 Sep 22	69.09000 +1.68	69.10	67.21	67.39	9,633,255
31 Aug 22	67.41000 +0.21	67.63	66.83	67.33	13,940,339
30 Aug 22	67.20000 +0.45	67.25	65.95	66.75	10,260,513
29 Aug 22	66.75000 -4.44	69.91	66.40	69.90	18,445,706
26 Aug 22	71.19000 -0.31	72.04	71.13	71.92	7,373,204
25 Aug 22	71.50000 -0.92	72.66	71.03	72.66	11,037,022
24 Aug 22	72.42000 -0.35	73.13	72.36	73.01	6,142,834
23 Aug 22	72.77000 -1.78	74.49	72.60	74.31	9,200,188
22 Aug 22	74.55000 -0.78	75.86	74.35	75.33	5,813,576
19 Aug 22	75.33000 +1.18	75.71	74.16	74.16	7,938,388
18 Aug 22	74.15000 -0.41	74.97	73.62	74.77	5,303,324
17 Aug 22	74.56000 +0.43	74.98	73.81	73.91	5,347,169
16 Aug 22	74.13000 -0.40	75.10	73.85	74.36	9,026,976
15 Aug 22	74.53000 -1.04	75.50	73.79	75.45	11,125,560
12 Aug 22	75.57000 +1.11	75.72	74.57	74.58	6,163,935
11 Aug 22	74.46000 -0.40	75.52	74.28	74.39	6,142,959
10 Aug 22	74.86000 -0.10	75.32	73.95	75.20	8,319,071
09 Aug 22	74.96000 +1.16	75.51	74.06	74.10	8,978,661
08 Aug 22	73.80000 +1.68	73.83	71.90	72.07	9,844,922
05 Aug 22	72.12000 +0.00	72.36	71.71	71.98	8,972,702
04 Aug 22	72.12000 -0.87	72.95	71.97	72.79	8,601,755
03 Aug 22	72.99000 -0.29	73.51	72.60	73.30	8,672,094
02 Aug 22	73.28000 -0.34	74.73	73.24	74.18	7,039,733
01 Aug 22	73.62000 -0.16	74.26	73.30	73.76	6,783,110
29 Jul 22	73.78000 -0.92	74.65	73.17	74.45	13,459,531
28 Jul 22	74.70000 -0.11	75.16	73.22	74.93	9,262,724
27 Jul 22	74.81000 +1.18	74.98	72.26	72.39	9,760,140
26 Jul 22	73.63000 +0.79	74.23	72.96	73.47	8,957,331
25 Jul 22	72.84000 -0.11	73.26	72.48	72.79	6,259,021
22 Jul 22	72.95000 -0.09	73.61	72.48	73.25	6,514,385
21 Jul 22	73.04000 +0.22	73.33	72.47	72.71	7,238,890
20 Jul 22	72.82000 -0.32	73.70	72.38	73.28	12,149,895
19 Jul 22	73.14000 -0.60	74.29	72.92	74.12	11,399,124
18 Jul 22	73.74000 -1.91	75.80	73.49	75.80	8,995,984
15 Jul 22	75.65000 +1.64	75.67	74.29	74.82	10,933,915
14 Jul 22	74.01000 -0.52	74.13	73.24	73.64	9,675,745
13 Jul 22	74.53000 -0.48	75.22	74.41	74.64	8,562,126
12 Jul 22	75.01000 -0.55	75.96	74.86	75.43	9,285,651
11 Jul 22	75.56000 +0.18	75.99	75.25	75.50	6,990,276
08 Jul 22	75.38000 +0.24	76.04	74.67	74.78	6,589,845
07 Jul 22	75.14000 -1.08	76.23	75.01	75.88	14,455,440
06 Jul 22	76.22000 +0.26	77.10	75.97	76.25	8,618,855
05 Jul 22	75.96000 -0.88	76.64	74.63	76.37	12,589,842
01 Jul 22	76.84000 -0.16	76.98	75.77	76.98	10,882,707
30 Jun 22	77.00000 -1.28	77.65	76.29	77.03	14,219,721
29 Jun 22	78.28000 -0.42	79.17	77.99	78.70	8,723,563
28 Jun 22	78.70000 -1.28	80.40	78.49	79.84	8,870,018
27 Jun 22	79.98000 +1.02	80.59	79.10	79.23	10,586,886
24 Jun 22	78.96000 +1.27	79.00	78.12	78.62	12,372,297
23 Jun 22	77.69000 +1.14	77.76	76.56	76.56	12,241,262
22 Jun 22	76.55000 +0.08	77.42	76.20	76.47	11,130,236
21 Jun 22	76.47000 +2.70	77.03	74.52	75.00	15,534,304
17 Jun 22	73.77000 +1.15	74.37	72.67	72.71	34,761,508
16 Jun 22	72.62000 -0.40	72.81	71.71	72.47	14,035,252
15 Jun 22	73.02000 +0.15	73.60	72.46	73.16	14,264,612
14 Jun 22	72.87000 -0.71	73.79	72.39	73.54	14,104,215
13 Jun 22	73.58000 -1.51	74.33	73.30	73.86	13,636,296
10 Jun 22	75.09000 -0.89	75.72	74.88	75.40	10,964,783
09 Jun 22	75.98000 -0.20	76.98	75.82	76.09	11,760,777
08 Jun 22	76.18000 -0.41	76.82	75.92	76.52	7,617,316
07 Jun 22	76.59000 +1.34	76.72	75.18	75.27	13,994,470
06 Jun 22	75.25000 +0.08	75.63	74.69	75.45	11,551,280
03 Jun 22	75.17000 +0.10	75.32	74.30	74.35	12,188,373
02 Jun 22	75.07000 +0.11	75.60	73.62	75.50	12,805,067
01 Jun 22	74.96000 -0.49	75.51	74.34	75.34	12,280,385
31 May 22	75.45000 -0.69	75.98	73.67	75.08	28,617,102
27 May 22	76.14000 -1.45	77.45	75.46	77.31	16,315,699
26 May 22	77.59000 +0.35	78.61	77.32	78.11	12,028,997
25 May 22	77.24000 +0.11	77.87	76.66	77.13	12,508,564
24 May 22	77.13000 +0.43	77.72	76.41	76.70	13,242,550
23 May 22	76.70000 +0.51	77.48	76.46	76.51	13,539,433
20 May 22	76.19000 +0.23	77.15	75.34	76.50	17,329,678
19 May 22	75.96000 -1.06	76.79	75.68	76.09	14,858,836
18 May 22	77.02000 -1.20	78.46	76.84	78.27	15,026,154
17 May 22	78.22000 +1.31	78.43	76.80	76.94	14,509,386
16 May 22	76.91000 +1.11	77.25	76.08	76.29	13,441,149
13 May 22	75.80000 -0.50	76.59	75.52	76.44	13,773,108
12 May 22	76.30000 +0.15	76.34	74.86	76.08	16,224,531
11 May 22	76.15000 -0.14	77.33	76.07	76.26	13,678,069
10 May 22	76.29000 +0.02	77.00	75.63	76.82	15,343,534
09 May 22	76.27000 -0.40	77.25	74.86	75.69	19,130,728
06 May 22	76.67000 +0.42	76.85	75.76	76.12	15,177,776
05 May 22	76.25000 -0.06	77.03	75.53	76.39	14,788,074
04 May 22	76.31000 +1.26	76.64	74.80	75.01	16,983,252
03 May 22	75.05000 -0.03	75.99	74.21	75.78	14,951,531
02 May 22	75.08000 -0.19	75.97	74.32	75.37	20,533,668
29 Apr 22	75.27000 -1.93	76.01	73.35	73.78	26,446,512
28 Apr 22	77.20000 +1.39	77.75	76.21	76.77	21,440,120
27 Apr 22	75.81000 +0.22	76.29	75.09	75.80	12,603,746
26 Apr 22	75.59000 -0.46	76.93	75.56	75.98	11,492,079
25 Apr 22	76.05000 +0.30	76.24	74.71	75.74	14,944,833
22 Apr 22	75.75000 -1.81	77.29	75.68	76.91	15,110,671
21 Apr 22	77.56000 +0.28	78.17	76.61	77.28	11,110,194
20 Apr 22	77.28000 +0.88	77.69	76.04	76.21	9,536,945
19 Apr 22	76.40000 -0.35	76.89	75.98	76.88	12,875,692
18 Apr 22	76.75000 -0.76	77.23	76.36	77.15	13,841,997
14 Apr 22	77.51000 +0.64	78.12	76.79	77.04	16,730,361
13 Apr 22	76.87000 +0.32	77.14	76.45	76.73	9,960,989
12 Apr 22	76.55000 +0.05	77.02	75.57	76.22	12,596,406
11 Apr 22	76.50000 -1.27	78.13	76.47	77.70	15,560,669
08 Apr 22	77.77000 +0.51	78.06	76.76	76.82	22,333,052
07 Apr 22	77.26000 +1.92	77.28	75.30	75.38	20,655,640
06 Apr 22	75.34000 +0.91	75.48	73.97	74.18	15,420,148
05 Apr 22	74.43000 +0.64	74.99	73.56	73.76	11,784,369
04 Apr 22	73.79000 -0.03	74.89	73.54	74.00	13,542,198
01 Apr 22	73.82000 +0.79	73.93	73.00	73.19	12,528,563
31 Mar 22	73.03000 -0.69	73.61	72.98	73.46	17,143,092
30 Mar 22	73.72000 +0.49	74.07	73.21	73.52	12,146,647
29 Mar 22	73.23000 +0.12	73.34	72.66	72.96	14,833,460
28 Mar 22	73.11000 -0.17	73.74	72.71	73.20	10,629,105
25 Mar 22	73.28000 +0.87	73.46	72.45	72.50	11,868,453
24 Mar 22	72.41000 +1.03	72.60	71.49	71.62	12,981,791
23 Mar 22	71.38000 +0.56	71.51	70.64	70.99	13,438,863
22 Mar 22	70.82000 -0.23	71.40	70.27	71.21	14,068,612
21 Mar 22	71.05000 +0.03	72.06	70.60	71.48	17,195,964
18 Mar 22	71.02000 +0.50	71.02	69.92	70.39	32,600,722
17 Mar 22	70.52000 +0.86	70.71	69.28	69.69	17,191,528
16 Mar 22	69.66000 -0.09	70.14	69.02	69.93	15,734,335
15 Mar 22	69.75000 +0.51	70.19	69.28	69.67	15,977,239
14 Mar 22	69.24000 +0.37	69.93	68.75	68.93	17,475,554
11 Mar 22	68.87000 +0.45	69.49	67.94	68.09	14,023,946
10 Mar 22	68.42000 +0.29	68.73	67.71	67.77	12,817,401
09 Mar 22	68.13000 +0.39	68.62	67.96	68.38	12,430,799
08 Mar 22	67.74000 -1.03	68.41	67.32	67.93	19,223,468
07 Mar 22	68.77000 -0.59	69.23	68.17	69.21	15,714,941
04 Mar 22	69.36000 +0.25	69.54	68.24	68.26	13,076,329
03 Mar 22	69.11000 +0.26	69.64	68.61	68.85	15,731,026
02 Mar 22	68.85000 +0.22	69.25	68.51	68.76	13,004,697
01 Mar 22	68.63000 -0.04	69.01	68.02	68.12	12,418,341
28 Feb 22	68.67000 -0.13	68.70	67.29	67.69	22,480,240
25 Feb 22	68.80000 +1.70	69.32	67.63	67.69	15,719,840
24 Feb 22	67.10000 -0.83	67.17	66.19	66.49	18,055,496
23 Feb 22	67.93000 +0.48	68.29	67.46	67.90	15,957,764
22 Feb 22	67.45000 -0.10	68.27	67.05	67.67	15,459,073
18 Feb 22	67.55000 +0.16	67.92	67.18	67.38	12,278,890
17 Feb 22	67.39000 -0.21	67.78	66.79	67.50	13,456,461
16 Feb 22	67.60000 -0.17	68.39	67.45	67.77	14,253,321
15 Feb 22	67.77000 +0.96	68.06	66.73	66.73	24,972,780
14 Feb 22	66.81000 -0.07	67.02	65.82	66.87	14,939,425
11 Feb 22	66.88000 +0.37	67.36	66.39	66.42	15,613,389
10 Feb 22	66.51000 -0.63	67.10	66.17	66.87	21,184,508
09 Feb 22	67.14000 +1.25	67.27	65.62	65.74	17,159,902
08 Feb 22	65.89000 -0.30	66.29	65.60	66.25	13,614,086
07 Feb 22	66.19000 +1.20	66.45	65.00	65.38	17,537,972
04 Feb 22	64.99000 +0.92	65.45	62.90	63.15	13,193,672
03 Feb 22	64.07000 -0.73	65.08	63.60	64.80	13,946,666
02 Feb 22	64.80000 -0.39	64.98	64.03	64.85	12,312,348
01 Feb 22	65.19000 +0.30	65.26	64.68	65.01	12,055,498
31 Jan 22	64.89000 -0.02	65.00	64.39	64.58	12,036,686
28 Jan 22	64.91000 +1.05	64.92	63.24	63.68	10,848,383
27 Jan 22	63.86000 +1.62	64.52	62.35	62.51	16,569,453
26 Jan 22	62.24000 -0.22	63.41	61.86	62.16	13,664,186
25 Jan 22	62.46000 -0.15	62.81	61.45	62.24	16,752,834
24 Jan 22	62.61000 -0.93	63.42	61.19	63.18	17,673,852
21 Jan 22	63.54000 -1.04	64.92	63.29	64.74	13,273,172
20 Jan 22	64.58000 -0.14	65.35	64.13	64.52	8,523,099
19 Jan 22	64.72000 -0.17	65.33	64.42	64.86	11,422,556
18 Jan 22	64.89000 -0.04	65.03	63.81	64.68	12,277,475
14 Jan 22	64.93000 +0.33	64.99	64.25	64.28	10,302,187
13 Jan 22	64.60000 -0.22	64.96	63.86	64.65	8,201,804
12 Jan 22	64.82000 -0.66	65.36	64.38	64.86	10,148,203
11 Jan 22	65.48000 +0.38	65.85	64.31	64.71	12,991,069
10 Jan 22	65.10000 +2.27	65.32	62.76	62.80	27,534,132
07 Jan 22	62.83000 +1.35	63.01	61.21	61.49	16,669,963
06 Jan 22	61.48000 -0.68	61.79	60.86	61.72	8,048,874
05 Jan 22	62.16000 +0.03	63.27	62.12	62.44	11,074,115
04 Jan 22	62.13000 +0.25	62.31	61.07	61.50	11,415,248
03 Jan 22	61.88000 -0.47	62.24	61.33	62.07	12,360,783
31 Dec 21	62.35000 -0.17	62.99	62.35	62.61	6,319,229
30 Dec 21	62.52000 +0.23	63.17	62.36	62.50	6,247,985
29 Dec 21	62.29000 -0.06	62.49	62.03	62.19	4,875,381
28 Dec 21	62.35000 +0.06	62.64	62.11	62.32	6,002,478
27 Dec 21	62.29000 +0.24	62.35	61.76	62.09	9,542,659
23 Dec 21	62.05000 -0.05	62.56	61.85	62.41	8,077,302
22 Dec 21	62.10000 +0.65	62.28	60.93	61.36	15,119,666
21 Dec 21	61.45000 -0.27	62.24	61.25	62.00	8,669,723
20 Dec 21	61.72000 +0.16	62.04	60.88	61.44	10,894,348
17 Dec 21	61.56000 -0.61	62.57	61.36	62.30	24,454,224
16 Dec 21	62.17000 +1.56	62.67	60.79	61.00	17,947,176
15 Dec 21	60.61000 +1.10	60.88	59.60	59.62	18,498,208
14 Dec 21	59.51000 +0.46	60.43	58.60	58.80	21,215,256
13 Dec 21	59.05000 +2.69	59.37	57.11	57.26	18,908,352
10 Dec 21	56.36000 -1.18	57.80	56.11	57.61	14,467,212
09 Dec 21	57.54000 -0.06	57.80	56.91	57.24	13,622,749
08 Dec 21	57.60000 +0.47	57.88	57.15	57.39	11,391,695
07 Dec 21	57.13000 +0.30	57.76	56.94	57.05	13,037,755
06 Dec 21	56.83000 +0.51	57.54	56.45	56.52	18,988,276
03 Dec 21	56.32000 +0.91	56.69	55.76	55.76	18,445,586
02 Dec 21	55.41000 +0.46	55.88	54.67	54.99	17,193,718
01 Dec 21	54.95000 +1.32	55.96	53.91	53.94	20,203,716
30 Nov 21	53.63000 -1.01	54.35	53.22	54.16	25,407,168
29 Nov 21	54.64000 -1.89	56.30	54.60	55.84	22,025,040
26 Nov 21	56.53000 -0.28	56.73	55.82	56.31	15,832,297
24 Nov 21	56.81000 -0.64	57.72	56.56	57.42	17,685,248
23 Nov 21	57.45000 +0.41	57.96	57.20	57.29	14,466,276
22 Nov 21	57.04000 -0.79	58.32	57.02	57.81	14,186,887
19 Nov 21	57.83000 -1.21	59.42	57.80	59.13	13,881,067
18 Nov 21	59.04000 -0.40	59.70	58.74	59.45	9,816,342
17 Nov 21	59.44000 +0.34	59.75	58.35	59.00	12,324,544
16 Nov 21	59.10000 -0.52	59.94	58.85	59.50	9,320,328
15 Nov 21	59.62000 +0.19	60.06	59.49	59.80	10,543,303
12 Nov 21	59.43000 +0.24	59.70	58.76	58.82	9,234,805
11 Nov 21	59.19000 -0.20	59.69	59.14	59.40	8,148,741
10 Nov 21	59.39000 -0.07	59.94	59.30	59.30	11,005,208
09 Nov 21	59.46000 +0.05	59.65	59.20	59.41	9,069,556
08 Nov 21	59.41000 -0.04	60.20	59.06	59.80	10,294,233
05 Nov 21	59.45000 +0.20	59.86	58.76	59.08	10,625,194
04 Nov 21	59.25000 -0.11	59.69	58.60	59.44	9,831,027
03 Nov 21	59.36000 +0.73	59.47	58.41	58.55	12,305,773
02 Nov 21	58.63000 -0.05	59.63	58.29	58.78	13,416,524
01 Nov 21	58.68000 +0.28	59.22	58.29	58.30	13,198,506
29 Oct 21	58.40000 +1.27	58.57	57.14	57.25	17,066,964
28 Oct 21	57.13000 +0.64	57.75	56.35	56.53	16,380,800
27 Oct 21	56.49000 -1.75	58.42	56.11	58.35	18,773,668
26 Oct 21	58.24000 +0.43	58.35	57.62	57.90	9,984,561
25 Oct 21	57.81000 +0.21	58.16	57.52	57.72	9,716,081
22 Oct 21	57.60000 -0.21	59.00	57.43	57.81	6,884,484
21 Oct 21	57.81000 -0.26	58.10	57.37	58.09	7,158,963
20 Oct 21	58.07000 +0.48	58.60	57.90	57.91	9,010,325
19 Oct 21	57.59000 +0.65	57.64	57.02	57.18	9,390,163
18 Oct 21	56.94000 -1.42	58.15	56.92	58.01	13,320,593
15 Oct 21	58.36000 +0.66	58.69	57.91	58.11	9,445,535
14 Oct 21	57.70000 +0.63	58.17	57.01	57.07	9,028,565
13 Oct 21	57.07000 +0.01	57.39	56.66	57.06	9,881,931
12 Oct 21	57.06000 -0.36	58.84	56.82	57.52	11,736,296
11 Oct 21	57.42000 +0.16	57.77	57.01	57.32	10,741,680
08 Oct 21	57.26000 -1.75	58.99	56.81	58.87	27,249,584
07 Oct 21	59.01000 -0.18	59.35	58.37	58.75	13,798,239
06 Oct 21	59.19000 +0.04	59.23	58.60	59.11	9,283,426
05 Oct 21	59.15000 +0.22	59.68	58.83	58.86	11,406,467
04 Oct 21	58.93000 -0.58	60.03	58.85	59.40	12,532,840
01 Oct 21	59.51000 +0.34	59.76	58.65	59.37	11,187,980
30 Sep 21	59.17000 -1.45	60.57	59.15	60.18	11,996,910
29 Sep 21	60.62000 +0.78	60.94	59.90	59.90	9,043,339
28 Sep 21	59.84000 +0.00	60.23	59.38	59.88	10,812,462
27 Sep 21	59.84000 -0.39	60.72	59.79	60.11	8,231,795
24 Sep 21	60.23000 -0.40	61.10	60.17	60.50	9,541,676
23 Sep 21	60.63000 +0.48	61.33	60.22	60.40	9,393,688
22 Sep 21	60.15000 -0.18	60.66	60.05	60.50	9,661,257
21 Sep 21	60.33000 -0.17	61.13	60.31	60.54	10,157,710
20 Sep 21	60.50000 -0.81	61.38	60.15	60.64	15,426,767
17 Sep 21	61.31000 +0.08	61.42	60.36	60.51	20,450,496
16 Sep 21	61.23000 -0.77	62.05	60.66	61.86	13,621,881
15 Sep 21	62.00000 -0.11	62.47	61.81	61.98	7,981,363
14 Sep 21	62.11000 -0.73	63.08	61.97	63.06	8,009,689
13 Sep 21	62.84000 -0.29	63.51	62.56	63.47	9,031,468
10 Sep 21	63.13000 -0.45	63.87	62.96	63.72	10,017,217
09 Sep 21	63.58000 -1.34	64.76	63.45	64.44	11,245,981
08 Sep 21	64.92000 -0.27	65.14	64.02	64.61	12,231,581
07 Sep 21	65.19000 -0.42	65.56	64.65	65.44	8,789,056
03 Sep 21	65.61000 -0.51	65.97	65.29	65.97	7,772,465
02 Sep 21	66.12000 +0.31	66.12	65.50	65.97	7,064,746
01 Sep 21	65.81000 -1.05	67.29	65.44	67.29	10,320,360
31 Aug 21	66.86000 -0.35	67.65	66.77	67.05	8,502,980
30 Aug 21	67.21000 +0.61	67.48	66.51	66.71	4,257,408
27 Aug 21	66.60000 -0.39	67.22	66.58	67.08	6,863,365
26 Aug 21	66.99000 -0.61	67.76	66.95	67.43	4,697,743
25 Aug 21	67.60000 -0.92	68.31	67.30	68.26	7,639,728
24 Aug 21	68.52000 -0.42	68.85	68.19	68.84	5,125,210
23 Aug 21	68.94000 -0.26	69.75	68.88	69.26	7,988,781
20 Aug 21	69.20000 +0.69	69.35	68.30	68.71	9,053,384
19 Aug 21	68.51000 +0.58	69.11	67.56	67.65	11,707,421
18 Aug 21	67.93000 -1.03	69.07	67.86	68.99	6,863,806
17 Aug 21	68.96000 +0.28	69.16	68.21	68.68	7,560,505
16 Aug 21	68.68000 +1.17	68.70	67.50	67.51	6,754,383
13 Aug 21	67.51000 +0.56	67.83	66.98	67.01	4,856,636
12 Aug 21	66.95000 +0.08	67.21	66.60	66.77	5,723,777
11 Aug 21	66.87000 -0.51	67.73	66.75	67.53	5,768,895
10 Aug 21	67.38000 +0.00	67.57	66.77	67.44	7,415,301
09 Aug 21	67.38000 -0.74	68.33	67.22	68.20	8,154,284
06 Aug 21	68.12000 -0.30	68.40	67.75	68.39	6,632,924
05 Aug 21	68.42000 -0.07	68.76	67.97	68.67	5,484,420
04 Aug 21	68.49000 -0.82	69.34	68.45	68.93	5,857,259
03 Aug 21	69.31000 +1.29	69.33	68.00	68.30	8,780,184
02 Aug 21	68.02000 +0.15	68.70	67.96	68.20	6,562,338
30 Jul 21	67.87000 -0.28	68.51	67.49	68.15	10,007,965
29 Jul 21	68.15000 -0.58	69.27	68.05	69.00	8,626,626
28 Jul 21	68.73000 +1.24	68.99	67.01	67.60	11,626,237
27 Jul 21	67.49000 -0.20	67.72	67.05	67.26	11,190,403
26 Jul 21	67.69000 -0.65	68.34	67.49	68.22	8,306,010
23 Jul 21	68.34000 +0.38	68.53	67.80	68.00	7,092,295
22 Jul 21	67.96000 +0.80	68.00	66.93	67.14	11,068,392
21 Jul 21	67.16000 +0.44	67.24	66.56	67.11	5,796,423
20 Jul 21	66.72000 +0.36	67.67	66.44	66.50	8,710,290
19 Jul 21	66.36000 -0.94	67.26	65.78	66.80	11,138,050
16 Jul 21	67.30000 -0.13	67.57	66.82	67.44	6,381,583
15 Jul 21	67.43000 -0.45	67.94	67.12	67.65	7,473,042
14 Jul 21	67.88000 +0.44	67.99	67.20	67.53	7,133,198
13 Jul 21	67.44000 -0.06	67.61	67.01	67.22	5,535,671
12 Jul 21	67.50000 +0.34	67.86	67.00	67.06	7,978,918
09 Jul 21	67.16000 +0.47	67.57	66.70	66.70	8,895,464
08 Jul 21	66.69000 -0.45	66.80	66.07	66.65	11,435,039
07 Jul 21	67.14000 +0.49	67.19	66.22	66.77	7,936,407
06 Jul 21	66.65000 -0.30	66.81	66.05	66.68	9,573,154
02 Jul 21	66.95000 +0.39	66.98	66.33	66.76	6,884,442
01 Jul 21	66.56000 -0.26	66.74	66.25	66.42	8,425,573
30 Jun 21	66.82000 +0.55	67.16	66.19	66.31	10,120,077
29 Jun 21	66.27000 -0.13	66.61	66.09	66.40	5,328,301
28 Jun 21	66.40000 -0.34	66.99	66.12	66.72	8,769,894
25 Jun 21	66.74000 +0.89	67.09	65.71	65.93	22,602,672
24 Jun 21	65.85000 +0.59	66.21	65.41	65.46	6,742,227
23 Jun 21	65.26000 -0.68	66.22	65.24	66.15	7,473,095
22 Jun 21	65.94000 -0.89	66.79	65.71	66.75	9,458,979
21 Jun 21	66.83000 +0.36	67.16	66.48	66.61	10,195,528
18 Jun 21	66.47000 -0.30	66.73	65.78	66.40	15,038,504
17 Jun 21	66.77000 -0.15	67.17	66.23	67.03	8,841,491
16 Jun 21	66.92000 -0.50	67.86	66.84	67.42	10,771,967
15 Jun 21	67.42000 +0.13	67.57	66.92	67.50	6,247,883
14 Jun 21	67.29000 -0.05	67.45	66.65	67.32	5,426,846
11 Jun 21	67.34000 -0.05	67.94	66.78	67.89	9,541,745
10 Jun 21	67.39000 +1.99	67.70	65.42	65.55	15,019,347
09 Jun 21	65.40000 +1.70	65.55	63.92	64.02	13,693,770
08 Jun 21	63.70000 -1.07	64.89	63.22	64.81	14,421,168
07 Jun 21	64.77000 -0.17	65.41	64.73	65.03	7,974,104
04 Jun 21	64.94000 +0.14	65.23	64.86	64.98	8,046,020
03 Jun 21	64.80000 +0.11	65.08	64.29	64.47	7,819,427
02 Jun 21	64.69000 -0.41	65.42	64.54	65.24	7,517,295
01 Jun 21	65.10000 -0.62	66.40	65.03	66.40	8,796,596
28 May 21	65.72000 +0.01	66.21	65.60	65.66	6,356,983
27 May 21	65.71000 -0.42	66.65	65.58	66.30	12,255,355
26 May 21	66.13000 -0.63	66.80	65.99	66.72	8,504,119
25 May 21	66.76000 -0.53	67.56	66.67	67.34	9,349,798
24 May 21	67.29000 +0.24	67.96	67.21	67.27	8,441,759
21 May 21	67.05000 +0.05	67.92	66.97	67.24	9,442,092
20 May 21	67.00000 +1.45	67.23	65.26	65.32	13,165,041
19 May 21	65.55000 -0.05	65.58	64.59	65.32	7,622,984
18 May 21	65.60000 +0.14	65.80	65.13	65.42	6,668,342
17 May 21	65.46000 +0.58	65.84	64.84	64.84	9,173,401
14 May 21	64.88000 -0.16	65.29	64.61	65.20	7,555,502
13 May 21	65.04000 +0.51	65.34	64.44	64.44	8,611,631
12 May 21	64.53000 +0.27	65.23	64.25	64.43	10,640,891
11 May 21	64.26000 -0.44	64.90	64.05	64.43	9,508,829
10 May 21	64.70000 +0.26	65.29	64.59	64.64	10,312,257
07 May 21	64.44000 -0.02	65.39	64.19	64.70	7,847,026
06 May 21	64.46000 -0.22	64.72	64.05	64.60	11,097,806
05 May 21	64.68000 +0.73	64.85	63.86	63.90	12,772,600
04 May 21	63.95000 +0.47	64.21	63.34	63.38	10,563,202
03 May 21	63.48000 +1.06	63.58	62.65	62.70	10,740,367
30 Apr 21	62.42000 -0.47	62.76	61.51	62.00	17,026,152
29 Apr 21	62.89000 -3.14	65.26	62.40	65.00	21,473,280
28 Apr 21	66.03000 +0.07	66.39	65.75	66.10	7,645,614
27 Apr 21	65.96000 +0.07	66.28	65.60	66.00	7,472,353
26 Apr 21	65.89000 -0.12	66.00	65.08	65.96	11,768,760
23 Apr 21	66.01000 -0.31	66.93	65.86	66.30	14,716,281
22 Apr 21	66.32000 +0.00	66.56	65.82	66.15	12,914,497
21 Apr 21	66.32000 +0.24	66.89	66.08	66.52	9,532,118
20 Apr 21	66.08000 +0.48	66.53	65.42	65.45	9,685,442
19 Apr 21	65.60000 +0.14	65.93	65.21	65.42	11,851,071
16 Apr 21	65.46000 +1.02	65.64	64.74	64.93	14,589,457
15 Apr 21	64.44000 +0.63	64.73	63.92	64.00	9,833,960
14 Apr 21	63.81000 +0.23	63.96	63.58	63.75	7,639,852
13 Apr 21	63.58000 +0.89	63.74	62.75	62.91	9,451,107
12 Apr 21	62.69000 +0.08	62.78	62.27	62.53	11,162,959
09 Apr 21	62.61000 +0.70	62.64	61.68	61.80	7,867,969
08 Apr 21	61.91000 -0.15	62.42	61.76	62.20	7,846,938
07 Apr 21	62.06000 +0.08	62.54	61.93	62.01	11,799,686
06 Apr 21	61.98000 -1.18	63.30	61.89	63.21	14,002,245
05 Apr 21	63.16000 +0.23	63.60	62.88	62.90	8,868,054
01 Apr 21	62.93000 -0.20	63.34	62.54	63.18	9,725,919
31 Mar 21	63.13000 -0.18	63.77	62.78	62.90	12,678,977
30 Mar 21	63.31000 -0.76	64.08	63.17	64.00	12,232,667
29 Mar 21	64.07000 +0.13	64.42	63.65	63.86	9,703,165
26 Mar 21	63.94000 +1.15	63.98	62.83	62.95	12,538,045
25 Mar 21	62.79000 +0.49	63.00	61.98	63.00	11,157,337
24 Mar 21	62.30000 -0.32	62.89	62.27	62.46	9,626,293
23 Mar 21	62.62000 -0.76	63.53	62.59	63.38	11,014,517
22 Mar 21	63.38000 +0.68	63.52	62.11	62.20	16,103,356
19 Mar 21	62.70000 +0.37	62.75	61.37	62.07	32,082,150
18 Mar 21	62.33000 +0.15	63.24	61.86	61.98	12,145,590
17 Mar 21	62.18000 +0.28	62.54	61.45	62.09	9,548,122
16 Mar 21	61.90000 +0.51	62.14	61.34	61.34	10,162,998
15 Mar 21	61.39000 +0.75	61.44	60.29	60.66	10,950,517
12 Mar 21	60.64000 +0.29	60.94	60.20	60.43	8,029,976
11 Mar 21	60.35000 -0.58	61.19	60.35	61.00	10,099,541
10 Mar 21	60.93000 +0.36	61.28	60.46	61.14	10,240,153
09 Mar 21	60.57000 +0.12	61.86	60.56	60.79	12,662,469
08 Mar 21	60.45000 +0.02	61.72	60.13	60.60	10,617,262
05 Mar 21	60.43000 +1.09	60.59	59.33	59.51	14,980,107
04 Mar 21	59.34000 -1.41	60.96	58.63	60.54	17,309,768
03 Mar 21	60.75000 -0.52	61.35	59.97	61.05	13,599,944
02 Mar 21	61.27000 -0.36	62.18	61.21	61.95	9,584,864
01 Mar 21	61.63000 +0.30	62.06	61.52	61.90	7,325,039
26 Feb 21	61.33000 -0.77	62.70	61.26	62.03	13,207,038
25 Feb 21	62.10000 -0.49	63.17	61.81	62.43	14,392,484
24 Feb 21	62.59000 +1.87	62.92	60.87	60.90	16,517,945
23 Feb 21	60.72000 -0.27	61.38	60.03	61.20	13,742,028
22 Feb 21	60.99000 +0.39	61.24	59.71	60.42	9,404,784
19 Feb 21	60.60000 -0.42	61.50	60.52	61.14	16,997,140
18 Feb 21	61.02000 +0.43	61.72	60.30	60.31	14,078,837
17 Feb 21	60.59000 +1.19	60.93	59.42	59.49	11,660,814
16 Feb 21	59.40000 -0.59	60.37	59.37	60.10	12,386,405
12 Feb 21	59.99000 +0.00	60.28	59.65	59.86	9,493,630
11 Feb 21	59.99000 -0.01	60.22	59.69	60.00	8,256,806
10 Feb 21	60.00000 +0.24	60.53	59.61	60.10	12,530,424
09 Feb 21	59.76000 -0.47	60.34	59.68	60.23	14,109,343
08 Feb 21	60.23000 -0.69	61.37	59.67	61.35	18,864,254
05 Feb 21	60.92000 -0.64	61.77	60.51	61.06	16,249,169
04 Feb 21	61.56000 -0.47	62.89	61.24	62.00	15,997,011
03 Feb 21	62.03000 -0.91	63.21	62.01	62.87	15,114,986
02 Feb 21	62.94000 +0.73	64.64	62.89	63.00	15,887,125
01 Feb 21	62.21000 +0.78	62.87	61.66	61.91	11,240,855
29 Jan 21	61.43000 -0.86	62.80	61.03	62.30	16,091,962
28 Jan 21	62.29000 +0.27	63.38	62.20	62.83	17,514,730
27 Jan 21	62.02000 -2.42	63.89	61.90	63.89	13,847,661
26 Jan 21	64.44000 -0.39	65.65	64.38	64.50	11,284,071
25 Jan 21	64.83000 +0.27	65.14	63.96	64.64	9,171,007
22 Jan 21	64.56000 +0.38	65.03	63.76	63.89	9,071,894
21 Jan 21	64.18000 -2.07	66.20	63.98	65.65	14,066,129
20 Jan 21	66.25000 -0.49	66.82	66.00	66.57	9,609,597
19 Jan 21	66.74000 +0.20	67.16	66.32	66.85	10,847,814
15 Jan 21	66.54000 +0.52	66.86	65.54	66.02	11,296,524
14 Jan 21	66.02000 +1.29	66.37	64.78	64.91	12,479,839
13 Jan 21	64.73000 -0.70	65.96	64.64	65.50	10,292,364
12 Jan 21	65.43000 +0.46	66.30	64.91	65.36	15,726,604
11 Jan 21	64.97000 +2.48	65.25	63.24	63.40	18,251,240
08 Jan 21	62.49000 +0.13	63.18	62.15	62.19	10,010,525
07 Jan 21	62.36000 +0.66	62.63	61.00	61.34	10,932,145
06 Jan 21	61.70000 +0.15	62.04	60.52	60.55	12,426,224
05 Jan 21	61.55000 +0.17	61.71	60.47	61.11	11,584,571
04 Jan 21	61.38000 -0.65	62.15	60.50	61.74	12,429,551
31 Dec 20	62.03000 +0.11	62.11	60.97	61.44	8,649,307
30 Dec 20	61.92000 +0.50	62.16	61.48	61.62	6,624,061
29 Dec 20	61.42000 +0.30	61.94	61.34	61.70	6,653,445
28 Dec 20	61.12000 -0.03	61.74	60.81	61.42	6,494,459
24 Dec 20	61.15000 +0.15	61.36	60.94	61.12	3,099,674
23 Dec 20	61.00000 -0.43	61.63	61.00	61.37	6,235,071
22 Dec 20	61.43000 -0.58	61.97	61.13	61.77	8,114,059
21 Dec 20	62.01000 -1.11	62.12	61.34	62.00	13,055,650
18 Dec 20	63.12000 +0.58	63.45	62.44	62.65	21,177,770
17 Dec 20	62.54000 +0.20	62.82	61.99	62.57	10,642,358
16 Dec 20	62.34000 -0.23	63.28	62.29	62.50	9,498,025
15 Dec 20	62.57000 +2.60	62.64	60.85	61.26	14,943,243
14 Dec 20	59.97000 -0.75	61.10	59.92	61.01	11,400,404
11 Dec 20	60.72000 +0.52	61.47	60.20	60.33	10,021,620
10 Dec 20	60.20000 -0.72	61.04	59.96	60.91	9,428,615
09 Dec 20	60.92000 -0.20	61.56	60.33	61.50	10,244,472
08 Dec 20	61.12000 -0.08	61.78	60.85	61.17	10,830,625
07 Dec 20	61.20000 -1.11	62.59	60.97	62.19	8,974,004
04 Dec 20	62.31000 +0.53	62.31	61.65	61.79	8,159,036
03 Dec 20	61.78000 -0.40	62.29	61.58	62.00	10,944,865
02 Dec 20	62.18000 -0.23	62.83	61.90	62.41	8,077,211
01 Dec 20	62.41000 +0.01	63.74	62.33	63.15	9,865,872
30 Nov 20	62.40000 -0.65	63.27	61.99	63.05	14,996,593
27 Nov 20	63.05000 +0.21	63.69	62.88	63.28	4,178,758
25 Nov 20	62.84000 -0.38	63.50	62.20	63.42	9,520,905
24 Nov 20	63.22000 +1.30	63.51	61.88	61.95	13,471,740
23 Nov 20	61.92000 +0.31	62.01	61.08	61.74	9,595,949
20 Nov 20	61.61000 -0.48	62.33	61.40	61.85	8,305,175
19 Nov 20	62.09000 +0.08	62.40	61.15	62.20	9,025,456
18 Nov 20	62.01000 -2.31	64.70	62.00	64.67	12,455,274
17 Nov 20	64.32000 -0.18	64.70	63.88	64.47	8,610,180
16 Nov 20	64.50000 +0.88	64.93	63.85	64.12	7,199,552
13 Nov 20	63.62000 +0.87	64.04	62.77	62.79	9,435,226
12 Nov 20	62.75000 -0.67	63.14	62.19	63.14	7,603,951
11 Nov 20	63.42000 -1.10	65.12	63.03	65.07	8,269,684
10 Nov 20	64.52000 +0.44	64.79	63.71	64.21	11,210,020
09 Nov 20	64.08000 +0.28	66.08	63.99	65.12	15,533,290
06 Nov 20	63.80000 +0.05	64.92	63.38	63.61	9,680,121
05 Nov 20	63.75000 -1.68	65.38	63.54	64.99	17,676,076
04 Nov 20	65.43000 +4.19	66.23	63.75	63.96	24,699,664
03 Nov 20	61.24000 +1.75	62.24	60.21	61.01	14,235,975
02 Nov 20	59.49000 +1.04	59.64	58.84	59.19	10,318,907
30 Oct 20	58.45000 +0.53	58.48	57.59	57.71	11,156,016
29 Oct 20	57.92000 +0.16	58.43	56.75	57.81	8,838,608
28 Oct 20	57.76000 -0.98	58.54	57.40	58.00	11,931,155
27 Oct 20	58.74000 -0.93	59.84	58.56	59.26	10,008,246
26 Oct 20	59.67000 -0.46	60.14	59.03	59.82	7,484,139
23 Oct 20	60.13000 -0.63	61.22	60.07	60.83	7,336,812
22 Oct 20	60.76000 +0.73	61.01	59.95	59.98	7,038,473
21 Oct 20	60.03000 -0.61	60.75	59.95	60.39	8,004,805
20 Oct 20	60.64000 -0.13	61.27	60.53	61.09	6,635,199
19 Oct 20	60.77000 -0.47	62.42	60.51	61.80	10,999,136
16 Oct 20	61.24000 +0.82	61.74	60.65	60.67	9,385,613
15 Oct 20	60.42000 -0.58	60.90	60.31	60.59	13,105,283
14 Oct 20	61.00000 -0.13	61.63	60.72	61.11	8,823,159
13 Oct 20	61.13000 -0.70	62.01	60.98	61.56	8,374,420
12 Oct 20	61.83000 +0.01	62.25	61.48	61.98	11,532,170
09 Oct 20	61.82000 +0.20	62.29	61.60	61.80	9,408,430
08 Oct 20	61.62000 +1.20	62.09	60.46	60.85	11,787,269
07 Oct 20	60.42000 +2.68	60.98	57.96	58.15	14,632,584
06 Oct 20	57.74000 -1.46	59.46	57.61	59.34	13,113,349
05 Oct 20	59.20000 +0.48	59.28	57.95	58.55	10,992,264
02 Oct 20	58.72000 -1.10	60.01	58.68	59.39	12,574,250
01 Oct 20	59.82000 -0.47	60.57	59.63	60.38	8,747,559
30 Sep 20	60.29000 +0.39	60.64	59.79	60.14	10,322,517
29 Sep 20	59.90000 +0.19	60.94	59.68	59.84	8,084,277
28 Sep 20	59.71000 +0.22	60.21	58.96	59.37	9,616,574
25 Sep 20	59.49000 +1.24	59.84	58.16	58.26	9,835,945
24 Sep 20	58.25000 -0.74	58.82	57.70	58.48	10,358,751
23 Sep 20	58.99000 +0.23	59.49	58.62	59.05	11,436,563
22 Sep 20	58.76000 +0.99	58.85	57.63	57.77	12,466,793
21 Sep 20	57.77000 -1.50	58.96	56.90	58.92	16,199,704
18 Sep 20	59.27000 -0.13	59.72	58.83	59.09	13,944,502
17 Sep 20	59.40000 -0.05	59.43	58.26	59.00	6,624,754
16 Sep 20	59.45000 -0.08	59.97	59.24	59.67	6,164,360
15 Sep 20	59.53000 -0.17	60.11	59.39	59.97	8,259,337
14 Sep 20	59.70000 +0.71	60.09	59.07	59.19	6,242,711
11 Sep 20	58.99000 +0.70	59.26	58.43	58.46	8,573,842
10 Sep 20	58.29000 -0.79	59.30	58.18	58.99	11,995,267
09 Sep 20	59.08000 +0.55	59.60	58.76	58.93	7,173,681
08 Sep 20	58.53000 -1.42	60.00	58.14	59.87	11,735,877
04 Sep 20	59.95000 -0.10	60.53	59.25	60.18	16,405,779
03 Sep 20	60.05000 -1.55	62.02	59.53	61.62	16,483,900
02 Sep 20	61.60000 +0.63	61.82	60.46	60.79	13,287,264
01 Sep 20	60.97000 -1.23	62.26	60.69	62.20	12,155,651
31 Aug 20	62.20000 -0.17	62.80	61.95	62.38	14,189,751
28 Aug 20	62.37000 -0.14	62.59	61.85	62.50	6,380,448
27 Aug 20	62.51000 +0.23	62.96	62.24	62.50	6,389,455
26 Aug 20	62.28000 -0.43	62.59	61.58	62.50	6,196,062
25 Aug 20	62.71000 +0.30	63.37	62.50	62.75	6,620,701
24 Aug 20	62.41000 +0.22	62.46	61.70	62.34	8,720,994
21 Aug 20	62.19000 -0.03	62.35	61.74	62.22	8,031,476
20 Aug 20	62.22000 -0.87	62.86	61.93	62.78	6,326,716
19 Aug 20	63.09000 +0.06	63.82	62.95	63.07	6,092,743
18 Aug 20	63.03000 -0.59	63.68	62.90	63.49	5,745,940
17 Aug 20	63.62000 +0.46	64.07	63.17	63.41	5,831,531
14 Aug 20	63.16000 -0.08	63.55	62.75	63.19	5,607,240
13 Aug 20	63.24000 -0.40	63.58	62.90	63.02	7,748,683
12 Aug 20	63.64000 +0.51	64.27	63.44	63.58	8,616,460
11 Aug 20	63.13000 +1.31	64.25	62.69	62.97	20,736,042
10 Aug 20	61.82000 +0.80	61.99	60.77	60.96	9,820,895
07 Aug 20	61.02000 -0.31	61.65	60.42	61.56	9,969,080
06 Aug 20	61.33000 +1.64	62.97	60.42	62.00	18,961,904
05 Aug 20	59.69000 +0.22	60.38	59.41	59.95	10,789,008
04 Aug 20	59.47000 +0.37	59.51	58.53	58.83	6,527,592
03 Aug 20	59.10000 +0.44	59.64	58.95	59.11	10,342,145
31 Jul 20	58.66000 -0.21	59.09	57.77	58.88	10,439,919
30 Jul 20	58.87000 -0.28	59.15	58.34	58.80	7,175,223
29 Jul 20	59.15000 -0.28	59.40	58.59	59.16	7,358,112
28 Jul 20	59.43000 +1.38	59.82	58.24	58.55	9,816,702
27 Jul 20	58.05000 +0.20	58.62	57.35	57.55	12,371,976
24 Jul 20	57.85000 -2.02	59.76	57.55	59.67	12,531,912
23 Jul 20	59.87000 +0.02	60.46	59.57	60.12	8,913,208
22 Jul 20	59.85000 +0.05	60.33	59.34	59.89	8,960,993
21 Jul 20	59.80000 +0.34	60.24	59.32	59.59	7,808,090
20 Jul 20	59.46000 -0.93	60.64	59.22	60.29	6,754,282
17 Jul 20	60.39000 +1.07	60.62	59.40	59.70	9,078,182
16 Jul 20	59.32000 +0.05	59.38	58.73	59.23	6,948,861
15 Jul 20	59.27000 +1.38	59.61	58.32	58.65	9,457,561
14 Jul 20	57.89000 +0.14	58.10	57.29	57.83	12,159,051
13 Jul 20	57.75000 +0.32	58.49	57.50	57.57	10,146,862
10 Jul 20	57.43000 -0.68	58.09	57.16	58.00	8,769,198
09 Jul 20	58.11000 -1.45	60.14	57.83	59.66	12,779,784
08 Jul 20	59.56000 -0.73	60.68	59.28	60.32	10,506,170
07 Jul 20	60.29000 +0.10	60.61	59.52	59.76	12,766,642
06 Jul 20	60.19000 +1.05	60.58	58.87	59.60	8,810,059
02 Jul 20	59.14000 -0.29	59.64	58.75	59.30	11,362,931
01 Jul 20	59.43000 +0.63	59.73	58.88	59.19	11,738,343
30 Jun 20	58.80000 +1.00	59.20	57.50	57.86	12,137,786
29 Jun 20	57.80000 +0.26	58.14	57.31	57.99	9,831,434
26 Jun 20	57.54000 -0.64	58.02	56.67	57.96	26,131,800
25 Jun 20	58.18000 +0.42	58.47	57.70	58.01	15,266,462
24 Jun 20	57.76000 -0.62	58.21	57.11	58.11	11,171,858
23 Jun 20	58.38000 +0.82	59.10	57.82	57.94	15,555,014
22 Jun 20	57.56000 +1.15	57.69	55.92	56.24	18,712,828
19 Jun 20	56.41000 +0.44	56.83	54.73	56.70	54,134,592
18 Jun 20	55.97000 -0.98	56.62	55.58	56.57	14,105,974
17 Jun 20	56.95000 -0.11	57.36	56.71	57.21	13,636,867
16 Jun 20	57.06000 +1.96	57.29	55.50	55.93	16,973,628
15 Jun 20	55.10000 -1.07	55.78	54.07	55.64	21,584,586
12 Jun 20	56.17000 -0.54	57.65	55.59	57.59	14,860,389
11 Jun 20	56.71000 -3.45	60.28	56.40	59.90	17,367,168
10 Jun 20	60.16000 -0.77	61.42	59.90	61.24	13,321,730
09 Jun 20	60.93000 -0.50	62.17	60.93	61.75	12,159,187
08 Jun 20	61.43000 +0.10	61.43	60.40	60.60	12,548,115
05 Jun 20	61.33000 +0.44	61.77	60.53	61.18	11,861,657
04 Jun 20	60.89000 +0.68	61.09	59.82	59.82	13,476,149
03 Jun 20	60.21000 -0.44	60.89	59.69	60.70	13,495,024
02 Jun 20	60.65000 +0.36	60.68	59.27	60.29	15,457,865
01 Jun 20	60.29000 +0.57	61.44	59.43	59.46	11,507,821
29 May 20	59.72000 -0.09	60.47	59.38	60.30	27,224,604
28 May 20	59.81000 -0.59	60.98	59.68	60.96	14,977,358
27 May 20	60.40000 +0.08	60.52	59.11	60.00	19,069,602
26 May 20	60.32000 -0.47	61.51	60.18	61.51	18,444,104
22 May 20	60.79000 -0.35	61.66	60.59	61.01	9,226,185
21 May 20	61.14000 -0.54	61.87	60.44	61.62	16,015,471
20 May 20	61.68000 -1.03	63.25	60.83	63.00	16,653,536
19 May 20	62.71000 -0.89	63.82	62.49	63.43	11,052,110
18 May 20	63.60000 -0.49	65.21	63.48	64.92	15,170,472
15 May 20	64.09000 +0.32	65.34	63.81	64.20	35,222,852
14 May 20	63.77000 +0.50	64.13	62.13	62.50	18,219,032
13 May 20	63.27000 -0.08	63.93	62.58	63.17	17,317,742
12 May 20	63.35000 +0.69	64.27	62.88	63.17	18,923,720
11 May 20	62.66000 +1.61	62.81	60.77	60.87	14,129,512
08 May 20	61.05000 +0.01	62.18	60.95	61.83	16,960,070
07 May 20	61.04000 -0.09	62.60	60.62	62.52	17,531,070
06 May 20	61.13000 -0.23	62.23	60.94	61.65	14,577,991
05 May 20	61.36000 +1.19	61.80	60.43	60.60	13,337,675
04 May 20	60.17000 -0.09	60.92	59.73	60.74	16,989,540
01 May 20	60.26000 -0.55	60.87	59.68	60.85	15,581,998
30 Apr 20	60.81000 -0.82	61.11	60.36	60.85	17,553,128
29 Apr 20	61.63000 -0.51	62.62	61.53	62.37	11,032,027
28 Apr 20	62.14000 -0.42	63.18	61.77	62.93	10,858,044
27 Apr 20	62.56000 +0.31	63.02	62.41	62.64	13,994,423
24 Apr 20	62.25000 +1.30	62.55	61.26	61.67	10,460,276
23 Apr 20	60.95000 +0.02	61.99	60.84	61.32	11,897,016
22 Apr 20	60.93000 +0.34	61.91	60.88	61.26	12,080,970
21 Apr 20	60.59000 -1.09	61.32	60.26	60.86	22,199,038
20 Apr 20	61.68000 +1.08	62.84	60.60	60.75	17,444,588
17 Apr 20	60.60000 +1.04	60.77	59.88	60.38	16,697,818
16 Apr 20	59.56000 +0.10	60.35	59.50	59.80	12,972,180
15 Apr 20	59.46000 -0.58	59.89	58.90	59.30	14,401,255
14 Apr 20	60.04000 +1.12	60.73	59.63	59.83	14,258,381
13 Apr 20	58.92000 +0.01	59.40	58.06	58.50	13,921,033
09 Apr 20	58.91000 +0.66	59.58	58.37	58.80	13,256,044
08 Apr 20	58.25000 +1.35	59.13	56.36	57.05	15,262,183
07 Apr 20	56.90000 -0.97	58.59	56.68	58.53	19,222,400
06 Apr 20	57.87000 +2.34	58.07	56.58	57.07	22,587,216
03 Apr 20	55.53000 +0.32	56.47	54.90	54.99	14,653,251
02 Apr 20	55.21000 +0.39	55.32	53.58	54.84	12,928,313
01 Apr 20	54.82000 -0.92	55.70	53.52	53.62	13,438,530
31 Mar 20	55.74000 +1.35	56.24	54.24	54.30	28,454,388
30 Mar 20	54.39000 +1.60	55.08	53.20	53.20	18,010,940
27 Mar 20	52.79000 +0.54	53.78	50.87	51.11	14,494,812
26 Mar 20	52.25000 +2.90	53.32	50.31	50.46	21,599,572
25 Mar 20	49.35000 +0.11	51.95	48.17	49.03	20,918,294
24 Mar 20	49.24000 +2.84	49.50	47.39	48.18	16,481,668
23 Mar 20	46.40000 -2.00	48.40	45.76	47.19	21,234,344
20 Mar 20	48.40000 -0.39	50.64	47.25	49.05	20,369,160
19 Mar 20	48.79000 -1.45	50.72	48.13	50.11	20,055,770
18 Mar 20	50.24000 -3.85	52.39	48.02	51.63	27,373,268
17 Mar 20	54.09000 +2.98	54.10	51.20	51.83	17,515,784
16 Mar 20	51.11000 -3.88	53.76	48.01	50.13	20,581,214
13 Mar 20	54.99000 +2.24	55.50	51.78	54.89	23,496,408
12 Mar 20	52.75000 -3.76	54.90	50.62	52.33	22,957,800
11 Mar 20	56.51000 -1.42	57.96	55.81	56.78	19,768,776
10 Mar 20	57.93000 +0.27	58.95	55.91	58.82	24,829,326
09 Mar 20	57.66000 -2.65	59.14	56.00	56.01	22,379,732
06 Mar 20	60.31000 -0.19	60.42	58.76	58.88	14,830,795
05 Mar 20	60.50000 -0.98	61.24	59.84	60.70	15,118,456
04 Mar 20	61.48000 +2.28	61.68	59.69	60.20	18,226,848
03 Mar 20	59.20000 -1.14	61.85	58.34	60.86	18,246,994
02 Mar 20	60.34000 +1.28	60.78	58.68	59.57	19,498,550
28 Feb 20	59.06000 -0.52	59.21	56.37	57.76	28,292,316
27 Feb 20	59.58000 -2.46	61.58	59.56	61.00	20,617,760
26 Feb 20	62.04000 -0.10	63.39	61.61	61.75	11,263,876
25 Feb 20	62.14000 -1.83	63.91	61.60	63.89	15,698,649
24 Feb 20	63.97000 -1.66	65.06	63.69	64.08	12,104,073
21 Feb 20	65.63000 +0.46	65.87	64.80	64.87	10,133,976
20 Feb 20	65.17000 -0.54	65.98	64.89	65.63	11,359,924
19 Feb 20	65.71000 -0.36	66.05	65.36	66.00	9,903,546
18 Feb 20	66.07000 -0.31	66.97	65.44	66.51	13,831,858
14 Feb 20	66.38000 +0.30	66.83	65.98	66.25	7,530,731
13 Feb 20	66.08000 -0.92	66.95	66.04	66.72	9,146,194
12 Feb 20	67.00000 +0.01	67.50	66.57	67.09	11,210,186
11 Feb 20	66.99000 +0.08	67.55	66.97	67.35	7,261,423
10 Feb 20	66.91000 +0.66	67.12	65.80	65.88	13,217,985
07 Feb 20	66.25000 -0.85	67.01	65.84	66.68	13,093,426
06 Feb 20	67.10000 +1.51	67.80	66.39	67.00	16,486,007
05 Feb 20	65.59000 +1.30	65.85	64.85	64.92	14,982,954
04 Feb 20	64.29000 +0.71	64.94	64.05	64.07	11,738,736
03 Feb 20	63.58000 +0.63	64.24	63.05	63.10	15,986,285
31 Jan 20	62.95000 -0.86	63.69	62.51	63.63	12,892,650
30 Jan 20	63.81000 -0.33	64.31	63.39	63.80	10,777,751
29 Jan 20	64.14000 -0.67	65.09	64.13	65.02	10,763,074
28 Jan 20	64.81000 +1.11	65.36	63.90	64.13	12,760,717
27 Jan 20	63.70000 -0.46	64.63	63.09	63.26	20,950,344
24 Jan 20	64.16000 -2.71	66.74	63.61	66.39	22,448,808
23 Jan 20	66.87000 -0.56	67.25	66.03	67.13	13,182,546
22 Jan 20	67.43000 +0.00	68.34	67.22	67.91	15,186,649
21 Jan 20	67.43000 +0.71	67.62	66.53	66.70	12,519,440
17 Jan 20	66.72000 -0.06	67.21	66.70	66.75	14,373,073
16 Jan 20	66.78000 +0.20	66.97	66.51	66.63	8,435,324
15 Jan 20	66.58000 +0.14	67.09	66.43	66.43	10,936,130
14 Jan 20	66.44000 +0.29	66.53	65.57	65.81	30,560,416
13 Jan 20	66.15000 +0.92	66.99	65.37	65.43	19,243,196
10 Jan 20	65.23000 -0.22	65.97	65.04	65.45	11,697,568
09 Jan 20	65.45000 +1.59	65.78	64.12	64.14	16,169,033
08 Jan 20	63.86000 -0.07	64.61	63.86	64.05	18,527,014
07 Jan 20	63.93000 +0.95	64.18	62.77	62.84	15,560,223
06 Jan 20	62.98000 +0.20	63.24	62.67	62.90	11,305,252
03 Jan 20	62.78000 -0.56	63.33	62.55	62.61	12,984,601
02 Jan 20	63.34000 -0.85	64.00	63.14	63.85	13,163,686
31 Dec 19	64.19000 +0.46	64.21	63.51	63.59	9,378,419
30 Dec 19	63.73000 -0.41	64.46	63.64	64.09	7,862,323
27 Dec 19	64.14000 +0.18	64.30	63.83	64.17	7,684,292
26 Dec 19	63.96000 +0.80	64.04	63.18	63.23	8,187,669
24 Dec 19	63.16000 -0.05	63.43	63.01	63.02	2,890,424
23 Dec 19	63.21000 -0.30	63.80	63.08	63.55	12,914,875
20 Dec 19	63.51000 +0.66	63.59	62.92	63.58	24,136,940
19 Dec 19	62.85000 -0.30	63.46	62.74	63.18	12,927,950
18 Dec 19	63.15000 -0.96	64.28	62.97	63.87	14,824,305
17 Dec 19	64.11000 +0.61	64.55	63.54	63.80	15,277,072
16 Dec 19	63.50000 -0.32	64.27	63.01	63.10	23,018,208
13 Dec 19	63.82000 -0.12	64.75	63.79	64.04	14,526,440
12 Dec 19	63.94000 +1.53	64.22	62.42	62.42	17,352,964
11 Dec 19	62.41000 +0.32	62.98	61.96	62.87	17,681,028
10 Dec 19	62.09000 +0.81	62.37	60.93	61.03	19,224,658
09 Dec 19	61.28000 +1.33	61.58	60.40	60.59	16,110,717
06 Dec 19	59.95000 +0.47	60.86	59.82	59.88	17,764,890
05 Dec 19	59.48000 +0.58	59.67	58.80	58.86	17,149,316
04 Dec 19	58.90000 +1.15	58.98	57.55	57.83	22,257,194
03 Dec 19	57.75000 +0.34	57.81	56.68	57.00	26,170,084
02 Dec 19	57.41000 +0.47	58.10	57.28	57.34	24,715,000
29 Nov 19	56.94000 -0.66	57.37	56.85	57.23	11,292,388
27 Nov 19	57.60000 +0.87	57.85	56.90	56.94	25,906,190
26 Nov 19	56.73000 +0.56	56.90	56.08	56.33	21,789,248
25 Nov 19	56.17000 -0.28	57.10	55.94	56.92	23,230,668
22 Nov 19	56.45000 -0.40	57.12	55.92	56.65	21,515,626
21 Nov 19	56.85000 +0.44	57.46	56.46	57.13	22,930,256
20 Nov 19	56.41000 -0.07	56.50	55.30	56.16	185,342,384
19 Nov 19	56.48000 -1.17	57.85	56.26	57.84	39,243,312
18 Nov 19	57.65000 -0.94	58.53	57.29	58.19	28,506,680
15 Nov 19	58.59000 +0.08	58.79	58.40	58.54	9,722,706
14 Nov 19	58.51000 -0.28	58.85	57.92	58.61	10,931,901
13 Nov 19	58.79000 +0.40	59.18	57.90	58.24	13,395,631
12 Nov 19	58.39000 +0.24	59.00	58.12	58.25	9,700,423
11 Nov 19	58.15000 +0.13	58.30	57.45	57.87	9,096,651
08 Nov 19	58.02000 +0.44	58.06	57.29	57.61	11,579,852
07 Nov 19	57.58000 +0.62	57.62	56.90	57.03	11,892,697
06 Nov 19	56.96000 +0.57	57.14	56.14	56.61	13,475,314
05 Nov 19	56.39000 -0.25	56.87	55.97	56.69	10,500,457
04 Nov 19	56.64000 -0.52	57.24	56.53	57.10	12,959,333
01 Nov 19	57.16000 -0.21	58.46	57.09	57.99	17,118,680
31 Oct 19	57.37000 +0.50	58.22	56.31	56.46	25,040,840
30 Oct 19	56.87000 +1.10	56.92	55.84	56.24	14,143,836
29 Oct 19	55.77000 +0.18	56.12	55.33	55.62	9,113,785
28 Oct 19	55.59000 +0.61	55.93	54.71	54.86	13,926,949
25 Oct 19	54.98000 +0.61	55.25	54.40	54.50	12,351,878
24 Oct 19	54.37000 -0.40	54.97	53.86	54.85	14,641,671
23 Oct 19	54.77000 +0.35	54.82	53.87	54.41	13,165,039
22 Oct 19	54.42000 +1.22	57.37	54.37	55.99	26,977,884
21 Oct 19	53.20000 +0.17	53.37	52.56	53.15	13,172,855
18 Oct 19	53.03000 +0.61	53.17	52.38	52.45	10,858,721
17 Oct 19	52.42000 +0.91	52.75	51.91	52.10	8,936,686
16 Oct 19	51.51000 -0.32	52.07	51.29	51.95	8,781,695
15 Oct 19	51.83000 +0.27	52.14	51.47	51.64	7,441,445
14 Oct 19	51.56000 -0.05	51.67	51.28	51.51	5,720,344
11 Oct 19	51.61000 +0.83	51.98	51.22	51.34	11,307,215
10 Oct 19	50.78000 -0.05	50.99	50.40	50.76	11,252,966
09 Oct 19	50.83000 +0.47	51.09	50.32	50.62	7,826,537
08 Oct 19	50.36000 -0.52	51.19	49.96	50.58	11,322,986
07 Oct 19	50.88000 +0.13	51.49	50.56	50.65	9,476,262
04 Oct 19	50.75000 +1.20	50.82	49.52	49.63	10,092,185
03 Oct 19	49.55000 +0.34	49.55	48.55	48.84	9,265,316
02 Oct 19	49.21000 -1.44	50.37	48.71	50.30	12,717,940
01 Oct 19	50.65000 -0.06	51.44	50.35	51.09	9,939,233
30 Sep 19	50.71000 +0.49	51.43	50.32	50.52	15,968,814
27 Sep 19	50.22000 +0.25	50.57	49.98	50.01	11,466,081
26 Sep 19	49.97000 +0.13	50.17	49.38	50.01	8,205,943
25 Sep 19	49.84000 -0.17	50.23	49.69	50.01	7,082,285
24 Sep 19	50.01000 -0.51	50.91	49.76	50.79	9,552,051
23 Sep 19	50.52000 -0.05	51.06	50.47	50.71	9,544,400
20 Sep 19	50.57000 +0.50	50.86	49.99	50.07	13,562,188
19 Sep 19	50.07000 +0.21	50.53	49.66	49.89	8,074,698
18 Sep 19	49.86000 +0.12	49.98	49.42	49.74	8,376,228
17 Sep 19	49.74000 +0.27	50.10	49.35	49.49	10,074,557
16 Sep 19	49.47000 +0.04	49.74	49.21	49.49	6,481,661
13 Sep 19	49.43000 -0.18	50.35	49.29	49.95	7,343,438
12 Sep 19	49.61000 +0.37	50.05	49.21	49.46	9,046,444
11 Sep 19	49.24000 +0.68	49.55	48.61	48.76	8,151,560
10 Sep 19	48.56000 +0.47	48.76	47.52	47.75	9,806,965
09 Sep 19	48.09000 -0.18	48.45	47.49	48.40	7,462,555
06 Sep 19	48.27000 -0.24	48.80	48.17	48.42	8,241,827
05 Sep 19	48.51000 +0.39	48.58	47.93	48.30	7,320,934
04 Sep 19	48.12000 +0.08	48.43	47.53	48.43	8,139,960
03 Sep 19	48.04000 -0.03	48.16	47.26	47.89	7,708,224
30 Aug 19	48.07000 -0.20	48.59	47.80	48.40	8,126,045
29 Aug 19	48.27000 -0.39	49.14	47.77	48.95	10,342,535
28 Aug 19	48.66000 +0.73	48.68	47.40	47.70	8,520,752
27 Aug 19	47.93000 -0.18	48.47	47.74	48.33	14,748,316
26 Aug 19	48.11000 +1.53	49.08	47.72	48.42	20,731,808
23 Aug 19	46.58000 -1.28	48.20	46.29	47.77	16,321,221
22 Aug 19	47.86000 +0.09	48.23	47.47	47.95	6,380,230
21 Aug 19	47.77000 +0.14	48.01	47.44	48.00	6,731,348
20 Aug 19	47.63000 +0.17	47.80	47.24	47.47	9,178,228
19 Aug 19	47.46000 +0.48	47.84	47.02	47.08	7,788,952
16 Aug 19	46.98000 +1.23	47.06	45.78	45.97	9,630,196
15 Aug 19	45.75000 +0.11	46.07	45.32	45.83	8,513,665
14 Aug 19	45.64000 -0.85	46.97	45.54	46.89	14,371,725
13 Aug 19	46.49000 -0.02	46.96	46.15	46.44	8,554,842
12 Aug 19	46.51000 -0.81	47.21	46.21	47.00	8,804,378
09 Aug 19	47.32000 +0.03	47.84	47.10	47.29	12,213,586
08 Aug 19	47.29000 +1.05	47.37	46.26	46.43	13,955,743
07 Aug 19	46.24000 +0.55	46.46	45.08	45.26	16,780,736
06 Aug 19	45.69000 +0.31	45.70	45.00	45.68	12,146,769
05 Aug 19	45.38000 -0.61	45.90	44.90	45.26	17,156,700
02 Aug 19	45.99000 +0.79	46.03	45.11	45.25	17,928,958
01 Aug 19	45.20000 +0.79	45.50	44.41	44.55	16,077,461
31 Jul 19	44.41000 -0.15	45.05	44.00	44.37	12,863,092
30 Jul 19	44.56000 -0.83	45.33	44.48	45.05	13,906,464
29 Jul 19	45.39000 +0.02	45.51	44.91	45.00	14,301,013
26 Jul 19	45.37000 -0.03	46.11	44.26	45.98	20,318,114
25 Jul 19	45.40000 +2.17	45.64	42.82	42.90	33,799,248
24 Jul 19	43.23000 +0.18	43.31	42.68	42.96	14,490,612
23 Jul 19	43.05000 +0.28	43.07	42.48	42.81	17,663,406
22 Jul 19	42.77000 -0.56	43.51	42.72	43.40	12,396,941
19 Jul 19	43.33000 -0.72	44.19	43.26	44.11	12,023,111
18 Jul 19	44.05000 -0.08	44.20	43.53	44.19	13,178,469
17 Jul 19	44.13000 -0.32	44.55	44.06	44.47	10,815,867
16 Jul 19	44.45000 +0.26	44.51	44.08	44.15	11,590,889
15 Jul 19	44.19000 -0.08	44.57	44.05	44.28	8,885,443
12 Jul 19	44.27000 -0.26	44.65	43.81	44.57	14,254,874
11 Jul 19	44.53000 -1.43	45.89	44.17	45.88	23,338,396
10 Jul 19	45.96000 -0.08	46.14	45.75	46.04	8,807,168
09 Jul 19	46.04000 +0.27	46.37	45.70	45.85	9,456,987
08 Jul 19	45.77000 -0.12	45.83	45.30	45.72	11,884,076
05 Jul 19	45.89000 -0.67	46.67	45.87	46.53	9,635,571
03 Jul 19	46.56000 -0.12	46.60	46.23	46.49	6,121,531
02 Jul 19	46.68000 +0.50	46.68	46.18	46.46	10,958,878
01 Jul 19	46.18000 +0.83	46.29	45.42	45.71	14,061,145
28 Jun 19	45.35000 +0.25	45.40	44.92	45.38	15,627,012
27 Jun 19	45.10000 +0.18	45.57	44.95	44.95	10,918,585
26 Jun 19	44.92000 -0.85	45.98	44.54	45.86	21,924,218
25 Jun 19	45.77000 +0.09	46.56	45.65	45.81	24,456,742
24 Jun 19	45.68000 -3.66	47.44	45.57	47.22	36,621,808
21 Jun 19	49.34000 +0.45	49.39	48.19	48.82	14,979,313
20 Jun 19	48.89000 +0.28	49.55	48.64	49.00	9,441,626
19 Jun 19	48.61000 +0.82	48.67	47.71	48.08	8,720,820
18 Jun 19	47.79000 -0.42	48.68	47.71	48.28	11,523,657
17 Jun 19	48.21000 +0.65	48.47	47.65	47.79	9,514,234
14 Jun 19	47.56000 +0.23	48.03	47.20	47.33	10,186,005
13 Jun 19	47.33000 -0.30	47.74	46.97	47.53	9,327,977
12 Jun 19	47.63000 +0.76	47.66	46.90	46.99	10,651,395
11 Jun 19	46.87000 +0.86	47.02	46.04	46.20	11,030,308
10 Jun 19	46.01000 -0.74	46.97	45.91	46.73	10,445,318
07 Jun 19	46.75000 +0.60	46.95	46.48	46.52	6,801,691
06 Jun 19	46.15000 -0.48	46.87	46.12	46.82	12,206,222
05 Jun 19	46.63000 +0.00	47.02	46.55	46.87	10,052,657
04 Jun 19	46.63000 +0.51	46.84	46.43	46.48	10,883,075
03 Jun 19	46.12000 +0.75	46.50	45.07	45.26	13,276,991
31 May 19	45.37000 -0.51	45.76	45.07	45.56	12,845,481
30 May 19	45.88000 +0.50	45.97	45.36	45.36	8,595,108
29 May 19	45.38000 -0.48	45.65	44.86	45.61	15,910,677
28 May 19	45.86000 -0.95	47.23	45.86	47.06	16,422,906
24 May 19	46.81000 -0.49	47.54	46.78	47.40	9,468,896
23 May 19	47.30000 -0.44	47.64	46.89	47.51	10,834,482
22 May 19	47.74000 +0.31	47.82	47.07	47.46	9,222,162
21 May 19	47.43000 +1.12	47.46	46.48	46.55	12,018,926
20 May 19	46.31000 -0.54	46.58	46.10	46.38	11,081,100
17 May 19	46.85000 -0.27	47.23	46.59	46.69	10,145,346
16 May 19	47.12000 +0.49	47.84	46.66	46.70	15,378,050
15 May 19	46.63000 +0.72	46.75	45.53	45.62	10,143,297
14 May 19	45.91000 +0.01	46.44	45.88	46.09	12,971,106
13 May 19	45.90000 -1.11	46.59	45.83	46.35	15,453,983
10 May 19	47.01000 -0.22	47.32	46.23	46.90	12,019,898
09 May 19	47.23000 -0.22	47.38	46.76	47.17	13,886,262
08 May 19	47.45000 +0.23	47.68	46.81	47.09	13,207,569
07 May 19	47.22000 -0.88	47.92	46.93	47.75	13,189,740
06 May 19	48.10000 -0.52	48.20	47.59	47.79	14,481,215
03 May 19	48.62000 +1.74	48.80	47.27	47.37	24,355,118
02 May 19	46.88000 +0.30	47.07	46.51	46.78	12,676,393
01 May 19	46.58000 +0.15	49.81	45.85	46.32	18,282,328
30 Apr 19	46.43000 +0.11	46.58	46.00	46.48	14,162,584
29 Apr 19	46.32000 +0.43	46.78	45.77	45.78	15,735,811
26 Apr 19	45.89000 +0.25	46.15	45.26	46.08	13,671,836
25 Apr 19	45.64000 +1.02	45.75	44.54	45.05	17,287,974
24 Apr 19	44.62000 -0.70	45.55	44.61	45.51	15,061,952
23 Apr 19	45.32000 +0.08	45.54	44.95	45.34	14,386,257
22 Apr 19	45.24000 -0.28	45.65	44.90	45.34	15,747,903
18 Apr 19	45.52000 -0.28	46.13	45.03	46.05	23,633,792
17 Apr 19	45.80000 -0.22	46.20	45.43	46.17	20,085,452
16 Apr 19	46.02000 -0.48	46.89	45.98	46.84	21,336,616
15 Apr 19	46.50000 +0.93	46.71	45.65	45.83	20,263,680
12 Apr 19	45.57000 -0.52	46.42	45.40	46.41	25,363,464
11 Apr 19	46.09000 +0.20	46.33	45.43	46.11	19,846,096
10 Apr 19	45.89000 -0.09	46.32	45.71	45.98	13,083,661
09 Apr 19	45.98000 -0.81	46.67	45.88	46.60	16,073,367
08 Apr 19	46.79000 +0.15	46.89	46.53	46.70	15,953,398
05 Apr 19	46.64000 -0.03	47.10	46.51	46.88	16,044,746
04 Apr 19	46.67000 -0.21	46.74	46.17	46.64	17,925,868
03 Apr 19	46.88000 +0.18	47.47	46.34	47.08	21,744,032
02 Apr 19	46.70000 -0.39	47.44	46.69	47.12	15,098,111
01 Apr 19	47.09000 -0.62	48.10	46.75	48.05	21,242,528
29 Mar 19	47.71000 -0.13	48.30	46.52	46.74	49,293,132
28 Mar 19	47.84000 -0.14	48.51	47.78	48.28	16,788,370
27 Mar 19	47.98000 -0.36	49.10	47.96	48.26	19,695,776
26 Mar 19	48.34000 +0.85	48.44	47.79	47.86	16,679,921
25 Mar 19	47.49000 -0.67	48.20	47.39	48.15	12,968,791
22 Mar 19	48.16000 -0.76	49.06	48.15	48.78	14,120,027
21 Mar 19	48.92000 -0.27	49.23	48.73	49.13	13,308,383
20 Mar 19	49.19000 -0.41	49.70	48.55	49.70	17,438,168
19 Mar 19	49.60000 -0.26	50.11	49.47	50.01	11,656,536
18 Mar 19	49.86000 -0.10	50.11	49.63	50.00	11,628,247
15 Mar 19	49.96000 +0.07	50.09	48.84	49.88	27,370,738
14 Mar 19	49.89000 -1.08	51.24	48.79	51.00	31,496,052
13 Mar 19	50.97000 +0.59	51.03	50.31	50.52	12,357,718
12 Mar 19	50.38000 -0.52	51.09	50.35	50.91	12,772,708
11 Mar 19	50.90000 -0.49	51.55	50.54	51.39	13,960,606
08 Mar 19	51.39000 -0.12	51.41	50.36	51.09	18,674,900
07 Mar 19	51.51000 -1.38	52.82	51.22	52.70	19,096,904
06 Mar 19	52.89000 -0.91	54.00	52.65	53.81	23,652,810
05 Mar 19	53.80000 +0.75	54.38	52.92	53.14	23,848,424
04 Mar 19	53.05000 -0.17	53.27	52.51	53.20	20,534,600
01 Mar 19	53.22000 +1.56	53.28	51.51	51.67	34,760,680
28 Feb 19	51.66000 +0.70	52.62	51.08	51.86	80,889,792
27 Feb 19	50.96000 +0.80	51.14	49.95	50.00	17,453,644
26 Feb 19	50.16000 -0.49	50.86	50.09	50.60	12,319,462
25 Feb 19	50.65000 -0.33	51.15	50.57	51.15	10,551,464
22 Feb 19	50.98000 +0.85	51.04	50.13	50.44	14,910,252
21 Feb 19	50.13000 -1.17	52.80	50.09	51.08	25,946,992
20 Feb 19	51.30000 -0.06	51.89	50.75	51.35	21,470,560
19 Feb 19	51.36000 -0.31	52.02	51.26	51.68	9,732,723
15 Feb 19	51.67000 +0.84	51.87	50.92	51.42	15,449,625
14 Feb 19	50.83000 -0.15	51.36	50.51	51.06	17,855,336
13 Feb 19	50.98000 +1.27	51.19	49.71	49.85	14,606,515
12 Feb 19	49.71000 -0.39	50.45	49.51	50.38	13,815,505
11 Feb 19	50.10000 -0.12	50.32	49.58	50.22	14,105,576
08 Feb 19	50.22000 +0.17	50.25	49.58	49.71	9,618,754
07 Feb 19	50.05000 -1.09	50.77	49.78	50.75	10,644,226
06 Feb 19	51.14000 +0.99	51.22	50.00	50.04	13,101,232
05 Feb 19	50.15000 -0.70	51.07	50.09	51.02	15,028,000
04 Feb 19	50.85000 +0.96	50.90	49.58	50.82	26,142,066
01 Feb 19	49.89000 +0.52	50.04	48.58	49.01	18,512,250
31 Jan 19	49.37000 +0.51	49.55	48.66	49.09	12,945,464
30 Jan 19	48.86000 +0.54	49.21	48.18	48.78	10,567,542
29 Jan 19	48.32000 +0.00	48.65	47.88	48.30	10,883,116
28 Jan 19	48.32000 -0.61	48.83	48.14	48.67	9,723,454
25 Jan 19	48.93000 -0.09	50.10	48.46	49.57	19,652,678
24 Jan 19	49.02000 -0.94	50.50	48.30	48.75	20,224,516
23 Jan 19	49.96000 +0.24	50.40	49.60	50.03	15,683,461
22 Jan 19	49.72000 -0.40	49.80	49.03	49.78	17,123,096
18 Jan 19	50.12000 +0.52	50.33	48.94	49.78	20,409,896
17 Jan 19	49.60000 +0.47	49.89	48.47	49.16	21,202,466
16 Jan 19	49.13000 -0.59	50.26	49.10	49.65	14,961,179
15 Jan 19	49.72000 +1.75	49.83	48.00	48.29	23,116,884
14 Jan 19	47.97000 -0.02	48.37	47.58	48.30	18,296,196
11 Jan 19	47.99000 +0.27	48.02	47.10	47.50	12,470,922
10 Jan 19	47.72000 +0.54	48.01	46.42	47.08	24,947,804
09 Jan 19	47.18000 -0.81	48.00	46.74	48.00	19,719,820
08 Jan 19	47.99000 -0.42	48.88	47.00	48.78	16,415,905
07 Jan 19	48.41000 +1.52	48.74	46.36	47.04	26,804,968
04 Jan 19	46.89000 +1.77	47.55	45.86	45.88	47,515,832
03 Jan 19	45.12000 -7.31	47.62	44.30	46.92	80,351,600
02 Jan 19	52.43000 +0.45	52.84	51.34	51.34	8,441,328
31 Dec 18	51.98000 +1.04	52.01	51.03	51.07	7,369,838
28 Dec 18	50.94000 +0.53	51.69	50.50	50.61	7,686,551
27 Dec 18	50.41000 +0.38	50.41	48.72	49.64	7,919,133
26 Dec 18	50.03000 +1.27	50.10	47.89	48.81	8,389,847
24 Dec 18	48.76000 -1.06	49.69	48.75	49.46	5,580,836
21 Dec 18	49.82000 -0.24	51.38	49.63	50.22	14,465,356
20 Dec 18	50.06000 -0.33	50.59	49.75	50.25	10,181,987
19 Dec 18	50.39000 -1.17	52.00	49.86	51.85	7,811,241
18 Dec 18	51.56000 +0.64	52.05	51.06	51.36	8,410,170
17 Dec 18	50.92000 -1.20	52.44	50.76	51.93	12,517,417
14 Dec 18	52.12000 -1.52	53.26	51.93	53.21	10,708,011
13 Dec 18	53.64000 +0.20	53.94	53.31	53.51	8,455,634
12 Dec 18	53.44000 +1.01	54.25	52.96	53.00	7,447,179
11 Dec 18	52.43000 -0.15	53.17	51.92	53.07	8,788,884
10 Dec 18	52.58000 -0.50	53.29	51.37	53.25	8,036,862
07 Dec 18	53.08000 -0.17	53.80	52.75	53.23	10,462,854
06 Dec 18	53.25000 +1.22	53.25	51.66	52.16	11,399,100
04 Dec 18	52.03000 -1.25	53.83	51.95	53.42	9,190,040
03 Dec 18	53.28000 -0.18	53.99	52.95	53.58	9,599,852
30 Nov 18	53.46000 +1.64	53.48	51.75	51.80	13,932,064
29 Nov 18	51.82000 -0.18	52.37	51.38	51.99	7,466,267
28 Nov 18	52.00000 +0.85	52.33	51.26	51.45	7,995,039
27 Nov 18	51.15000 -1.58	51.25	49.86	50.69	16,857,892
26 Nov 18	52.73000 -0.20	53.47	52.35	53.39	6,750,456
23 Nov 18	52.93000 -0.27	53.44	52.68	52.98	2,328,100
21 Nov 18	53.20000 -0.32	53.88	52.95	53.80	6,934,601
20 Nov 18	53.52000 +0.04	53.81	52.90	53.01	12,617,947
19 Nov 18	53.48000 -0.59	54.13	52.99	53.96	11,082,725
16 Nov 18	54.07000 +0.80	54.81	53.43	53.59	10,125,941
15 Nov 18	53.27000 +0.68	53.35	51.71	52.15	7,628,080
14 Nov 18	52.59000 +0.00	52.94	52.28	52.89	6,382,371
13 Nov 18	52.59000 -0.26	53.32	52.30	53.02	4,586,636
12 Nov 18	52.85000 -0.54	53.53	52.70	53.36	6,259,780
09 Nov 18	53.39000 +0.58	53.62	52.60	52.80	8,107,392
08 Nov 18	52.81000 -0.18	53.67	52.62	53.01	6,983,388
07 Nov 18	52.99000 +1.64	53.11	51.88	51.88	9,499,808
06 Nov 18	51.35000 -0.68	52.12	50.50	51.97	10,196,697
05 Nov 18	52.03000 +1.34	52.13	51.22	51.31	6,803,619
02 Nov 18	50.69000 -1.44	52.49	50.38	52.46	9,236,503
01 Nov 18	52.13000 +1.59	52.24	50.64	50.68	8,305,559
31 Oct 18	50.54000 +0.52	51.16	50.11	50.40	9,516,532
30 Oct 18	50.02000 +0.29	50.19	49.08	49.72	11,263,986
29 Oct 18	49.73000 -0.70	51.21	49.20	51.18	10,028,871
26 Oct 18	50.43000 +1.22	51.06	48.79	49.21	13,671,948
25 Oct 18	49.21000 +0.38	50.37	46.94	48.83	16,207,142
24 Oct 18	48.83000 -1.82	51.17	48.67	50.70	13,583,331
23 Oct 18	50.65000 -0.23	51.03	49.83	50.52	15,370,012
22 Oct 18	50.88000 -3.42	51.90	50.51	51.25	24,632,340
19 Oct 18	54.30000 -1.68	55.85	54.29	55.85	14,981,775
18 Oct 18	55.98000 -2.92	57.53	55.70	57.50	13,606,648
17 Oct 18	58.90000 +1.07	59.28	57.66	57.93	6,546,150
16 Oct 18	57.83000 +0.22	58.09	57.12	57.93	6,445,683
15 Oct 18	57.61000 +0.10	58.20	57.35	57.70	6,356,568
12 Oct 18	57.51000 +0.01	57.96	56.66	57.81	10,713,215
11 Oct 18	57.50000 -3.27	60.77	57.02	60.77	12,540,100
10 Oct 18	60.77000 -2.46	63.35	60.75	62.93	10,428,274
09 Oct 18	63.23000 +0.33	63.69	62.47	62.71	6,618,852
08 Oct 18	62.90000 +0.49	63.15	62.21	62.46	7,767,795
05 Oct 18	62.41000 +0.05	62.89	62.12	62.48	3,798,351
04 Oct 18	62.36000 -0.29	62.60	61.90	62.23	4,369,000
03 Oct 18	62.65000 -0.15	63.21	62.32	62.99	4,742,759
02 Oct 18	62.80000 +0.70	62.82	61.92	62.23	5,330,123
01 Oct 18	62.10000 +0.02	62.65	62.04	62.37	4,343,983
28 Sep 18	62.08000 +0.13	62.11	61.69	61.95	3,690,953
27 Sep 18	61.95000 +0.33	62.09	61.47	61.66	4,708,247
26 Sep 18	61.62000 -0.20	62.38	61.42	61.88	5,841,989
25 Sep 18	61.82000 +0.23	62.52	61.74	61.82	5,904,413
24 Sep 18	61.59000 -0.66	62.29	61.28	61.99	3,938,278
21 Sep 18	62.25000 +0.50	62.62	61.75	61.87	9,010,581
20 Sep 18	61.75000 +0.95	61.95	60.82	60.83	4,518,210
19 Sep 18	60.80000 -0.68	62.24	60.59	61.54	4,449,379
18 Sep 18	61.48000 +0.18	61.66	61.13	61.18	3,703,572
17 Sep 18	61.30000 +0.61	61.50	60.66	60.85	4,430,910
14 Sep 18	60.69000 -0.10	60.72	60.29	60.67	3,893,811
13 Sep 18	60.79000 +0.46	60.96	59.52	60.70	6,119,318
12 Sep 18	60.33000 -0.16	60.64	59.88	60.53	7,025,583
11 Sep 18	60.49000 -0.37	61.01	60.44	60.85	3,585,842
10 Sep 18	60.86000 -0.45	61.77	60.80	61.50	3,963,892
07 Sep 18	61.31000 +0.37	61.41	60.64	60.72	3,519,916
06 Sep 18	60.94000 -0.26	61.38	60.87	61.03	4,979,535
05 Sep 18	61.20000 +0.72	61.31	60.41	60.60	6,296,635
04 Sep 18	60.48000 -0.07	60.69	59.88	60.50	4,746,795
31 Aug 18	60.55000 -0.14	60.70	60.21	60.47	3,352,401
30 Aug 18	60.69000 -0.43	61.23	60.48	61.05	3,930,193
29 Aug 18	61.12000 +0.95	61.25	60.06	60.10	4,619,648
28 Aug 18	60.17000 +0.16	60.28	59.68	59.93	3,061,890
27 Aug 18	60.01000 +0.04	60.63	59.96	60.23	4,334,352
24 Aug 18	59.97000 -0.12	60.25	59.64	60.10	4,575,653
23 Aug 18	60.09000 -0.48	60.73	59.92	60.54	3,416,546
22 Aug 18	60.57000 +0.49	60.74	59.87	60.12	5,556,200
21 Aug 18	60.08000 -0.24	60.66	60.06	60.41	5,098,612
20 Aug 18	60.32000 -0.57	61.11	60.32	61.11	6,186,864
17 Aug 18	60.89000 -0.22	61.59	60.80	61.30	8,868,260
16 Aug 18	61.11000 +0.85	61.35	59.93	60.28	7,285,527
15 Aug 18	60.26000 +0.30	60.42	59.39	59.87	5,214,561
14 Aug 18	59.96000 +0.54	60.14	59.30	59.30	5,212,832
13 Aug 18	59.42000 +0.11	59.80	59.12	59.20	4,797,811
10 Aug 18	59.31000 -0.22	59.83	58.98	59.62	3,535,516
09 Aug 18	59.53000 -0.64	60.14	59.35	59.77	3,998,528
08 Aug 18	60.17000 +1.19	60.44	58.86	59.34	7,005,811
07 Aug 18	58.98000 -0.41	59.49	58.83	59.38	5,123,227
06 Aug 18	59.39000 +0.23	59.63	58.72	59.03	5,524,834
03 Aug 18	59.16000 -0.11	59.35	58.89	59.15	4,666,599
02 Aug 18	59.27000 -0.35	59.73	58.64	59.50	5,852,171
01 Aug 18	59.62000 +0.87	60.19	58.77	58.86	7,722,991
31 Jul 18	58.75000 -0.18	59.42	58.41	59.14	6,560,957
30 Jul 18	58.93000 +2.01	59.02	56.82	56.92	8,096,923
27 Jul 18	56.92000 -1.00	58.76	56.83	58.56	6,386,999
26 Jul 18	57.92000 -1.12	60.99	56.08	60.11	14,646,163
25 Jul 18	59.04000 +0.78	59.21	57.95	58.08	8,873,772
24 Jul 18	58.26000 +2.38	58.27	56.04	56.08	9,670,429
23 Jul 18	55.88000 -0.83	56.17	55.45	56.01	7,593,852
20 Jul 18	56.71000 +0.17	56.88	56.42	56.60	4,779,148
19 Jul 18	56.54000 -0.34	56.93	56.08	56.84	3,796,937
18 Jul 18	56.88000 +0.25	56.91	56.29	56.58	3,730,368
17 Jul 18	56.63000 +0.20	56.81	56.41	56.63	3,900,617
16 Jul 18	56.43000 -0.43	56.93	56.21	56.88	3,777,391
13 Jul 18	56.86000 +0.05	57.07	56.53	56.62	3,685,662
12 Jul 18	56.81000 +1.06	56.85	56.19	56.55	4,081,484
11 Jul 18	55.75000 -0.43	56.11	55.53	56.00	3,898,030
10 Jul 18	56.18000 -0.27	56.77	56.00	56.77	3,717,676
09 Jul 18	56.45000 -0.11	56.75	56.30	56.64	4,119,302
06 Jul 18	56.56000 +0.61	56.68	56.11	56.22	5,157,559
05 Jul 18	55.95000 +0.30	56.91	54.87	55.43	5,349,935
03 Jul 18	55.65000 +0.46	56.02	55.09	55.25	3,933,215
02 Jul 18	55.19000 -0.15	55.24	54.48	55.17	5,499,341
29 Jun 18	55.34000 +0.04	55.85	55.15	55.29	7,804,347
28 Jun 18	55.30000 +0.83	55.64	54.48	54.49	10,414,926
27 Jun 18	54.47000 -0.44	54.81	54.30	54.65	9,406,524
26 Jun 18	54.91000 +0.24	55.24	54.58	54.60	8,749,724
25 Jun 18	54.67000 -0.47	55.33	54.25	55.00	7,436,731
22 Jun 18	55.14000 +1.20	55.34	54.24	54.65	10,990,313
21 Jun 18	53.94000 -0.31	54.39	53.50	54.18	5,844,160
20 Jun 18	54.25000 +0.61	54.31	53.56	53.60	6,142,042
19 Jun 18	53.64000 -0.01	53.73	53.04	53.40	5,470,717
18 Jun 18	53.65000 -1.15	54.49	53.51	54.28	8,520,766
15 Jun 18	54.80000 +1.17	54.81	53.86	54.14	14,496,733
14 Jun 18	53.63000 +0.17	53.86	53.11	53.48	4,789,142
13 Jun 18	53.46000 +0.33	54.30	53.24	53.35	7,313,274
12 Jun 18	53.13000 +0.01	53.36	52.98	53.14	8,287,311
11 Jun 18	53.12000 -0.04	53.50	52.86	53.30	4,927,203
08 Jun 18	53.16000 +0.54	53.22	52.59	52.62	4,687,515
07 Jun 18	52.62000 -0.30	53.09	52.40	52.95	5,723,784
06 Jun 18	52.92000 +1.00	52.97	51.68	52.01	7,211,824
05 Jun 18	51.92000 +0.47	52.18	51.27	51.40	8,081,590
04 Jun 18	51.45000 -1.68	52.40	49.97	52.33	15,081,860
01 Jun 18	53.13000 +0.51	53.40	52.70	52.91	6,115,842
31 May 18	52.62000 -0.40	53.18	52.46	53.14	8,862,308
30 May 18	53.02000 +0.75	53.45	52.48	52.48	6,455,698
29 May 18	52.27000 -0.50	52.62	51.77	52.37	7,711,437
25 May 18	52.77000 +0.08	53.00	52.54	52.81	3,735,456
24 May 18	52.69000 +0.19	52.75	52.12	52.54	4,930,385
23 May 18	52.50000 +0.16	52.63	52.11	52.34	5,962,154
22 May 18	52.34000 +0.10	52.82	52.20	52.28	3,782,827
21 May 18	52.24000 -0.47	52.76	51.92	52.07	5,440,782
18 May 18	52.71000 -0.03	53.15	52.43	52.88	6,440,125
17 May 18	52.74000 +0.53	53.40	51.96	52.05	8,097,423
16 May 18	52.21000 -0.09	52.62	52.12	52.45	5,417,361
15 May 18	52.30000 +0.28	52.34	51.71	51.95	8,133,051
14 May 18	52.02000 +0.16	52.60	51.70	51.94	8,716,944
11 May 18	51.86000 +0.71	52.11	51.05	51.38	8,987,721
10 May 18	51.15000 +0.06	51.71	51.00	51.33	9,126,071
09 May 18	51.09000 +0.56	51.21	50.35	50.51	11,587,311
08 May 18	50.53000 -0.79	51.20	49.96	51.20	12,207,233
07 May 18	51.32000 -0.01	51.68	51.04	51.32	6,800,648
04 May 18	51.33000 -0.12	51.50	50.67	51.16	6,149,498
03 May 18	51.45000 -0.05	51.85	50.76	51.60	8,177,468
02 May 18	51.50000 -1.19	52.40	51.28	52.36	8,251,968
01 May 18	52.69000 +0.56	52.74	51.62	51.98	9,821,887
30 Apr 18	52.13000 -0.14	52.68	51.83	52.67	11,437,475
27 Apr 18	52.27000 +0.23	52.87	52.01	52.33	7,201,825
26 Apr 18	52.04000 +0.28	52.76	50.56	51.53	14,220,726
25 Apr 18	51.76000 +0.18	51.87	50.56	51.48	13,422,600
24 Apr 18	51.58000 +0.68	51.98	50.72	51.02	12,137,776
23 Apr 18	50.90000 -0.27	51.53	50.66	51.25	10,409,578
20 Apr 18	51.17000 -0.44	51.85	51.02	51.62	11,669,063
19 Apr 18	51.61000 -0.69	52.54	51.51	52.35	17,146,122
18 Apr 18	52.30000 -0.08	52.85	52.04	52.35	14,688,401
17 Apr 18	52.38000 -1.70	54.23	52.20	54.20	27,808,170
16 Apr 18	54.08000 -4.57	58.67	52.70	58.41	34,837,340
13 Apr 18	58.65000 -0.19	59.28	57.91	59.15	11,551,327
12 Apr 18	58.84000 -1.34	59.31	57.85	59.30	14,987,225
11 Apr 18	60.18000 -1.03	60.77	59.94	60.60	7,817,775
10 Apr 18	61.21000 +0.73	61.48	60.53	61.36	6,847,955
09 Apr 18	60.48000 -0.40	61.04	58.34	60.91	10,349,080
06 Apr 18	60.88000 -1.43	62.13	59.98	62.07	6,462,049
05 Apr 18	62.31000 -0.67	63.19	62.16	62.99	3,856,731
04 Apr 18	62.98000 +0.21	63.23	61.55	61.87	5,259,791
03 Apr 18	62.77000 +0.77	62.86	61.53	62.32	6,070,446
02 Apr 18	62.00000 -1.25	63.23	60.73	62.93	6,319,734
29 Mar 18	63.25000 +0.68	63.75	62.38	62.87	5,732,270
28 Mar 18	62.57000 +0.16	63.36	62.42	62.58	5,521,237
27 Mar 18	62.41000 -0.99	63.67	61.80	63.64	6,190,172
26 Mar 18	63.40000 +1.34	63.57	61.73	62.78	6,179,728
23 Mar 18	62.06000 -1.89	64.05	61.94	64.05	8,373,656
22 Mar 18	63.95000 -2.15	65.89	63.91	65.58	6,645,773
21 Mar 18	66.10000 -0.33	66.99	66.09	66.54	4,324,358
20 Mar 18	66.43000 +0.36	67.16	65.72	66.38	6,262,110
19 Mar 18	66.07000 -0.53	66.98	65.18	66.62	5,252,383
16 Mar 18	66.60000 +0.35	67.44	66.18	66.18	7,989,357
15 Mar 18	66.25000 -0.38	66.93	66.21	66.76	3,370,830
14 Mar 18	66.63000 -0.05	67.26	66.27	67.08	4,825,890
13 Mar 18	66.68000 -0.77	68.22	66.27	67.81	5,882,456
12 Mar 18	67.45000 -0.47	68.18	67.18	67.90	5,029,470
09 Mar 18	67.92000 +1.17	68.05	66.67	66.95	5,272,609
08 Mar 18	66.75000 +0.65	66.96	66.08	66.20	3,620,269
07 Mar 18	66.10000 +0.63	66.26	64.70	64.90	5,927,647
06 Mar 18	65.47000 -1.35	67.40	65.19	67.22	6,543,428
05 Mar 18	66.82000 +0.65	67.14	65.60	65.83	6,339,604
02 Mar 18	66.17000 +0.48	66.50	65.13	65.45	5,391,365
01 Mar 18	65.69000 -0.51	66.52	64.83	66.10	7,801,327
28 Feb 18	66.20000 -1.64	67.94	66.17	67.85	8,276,238
27 Feb 18	67.84000 -0.79	68.88	67.82	68.54	4,120,852
26 Feb 18	68.63000 +0.68	68.86	67.88	67.99	4,222,018
23 Feb 18	67.95000 +2.01	68.03	66.17	66.17	5,081,211
22 Feb 18	65.94000 -0.59	67.00	65.86	67.00	6,186,717
21 Feb 18	66.53000 -0.82	67.75	66.51	67.34	6,937,322
20 Feb 18	67.35000 -1.61	68.83	67.04	68.49	8,599,301
16 Feb 18	68.96000 -0.02	70.05	68.52	68.86	10,516,977
15 Feb 18	68.98000 +3.63	69.44	67.18	67.31	15,325,969
14 Feb 18	65.35000 +1.48	65.94	63.27	63.59	10,094,012
13 Feb 18	63.87000 +0.71	64.11	62.69	62.80	7,353,515
12 Feb 18	63.16000 +0.46	63.59	62.30	62.95	7,393,782
09 Feb 18	62.70000 +0.01	63.32	60.57	63.30	11,131,473
08 Feb 18	62.69000 +0.06	64.77	62.53	62.55	14,656,754
07 Feb 18	62.63000 +1.73	62.77	60.30	60.64	11,892,004
06 Feb 18	60.90000 -0.06	61.21	58.44	59.83	18,036,236
05 Feb 18	60.96000 -2.52	65.89	60.93	65.43	22,481,404
02 Feb 18	63.48000 +0.68	64.29	62.85	62.89	11,646,403
01 Feb 18	62.80000 +0.20	62.98	61.95	62.18	7,131,250
31 Jan 18	62.60000 -1.36	64.03	61.94	63.96	8,834,166
30 Jan 18	63.96000 -0.47	64.61	63.31	63.93	5,761,905
29 Jan 18	64.43000 +0.18	64.96	64.08	64.12	6,426,464
26 Jan 18	64.25000 +0.73	64.73	63.63	63.93	6,426,406
25 Jan 18	63.52000 -0.24	64.26	63.20	64.00	5,828,452
24 Jan 18	63.76000 +0.33	64.00	63.14	63.71	6,405,580
23 Jan 18	63.43000 +0.15	63.68	62.80	62.99	5,825,946
22 Jan 18	63.28000 +1.00	63.43	62.02	62.29	6,383,312
19 Jan 18	62.28000 +0.45	62.42	61.56	62.10	7,487,172
18 Jan 18	61.83000 -0.02	61.90	61.10	61.81	7,700,381
17 Jan 18	61.85000 +1.93	62.00	60.28	60.33	10,357,372
16 Jan 18	59.92000 -2.89	61.86	59.42	61.75	14,461,708
12 Jan 18	62.81000 +0.34	63.22	62.52	62.75	5,483,659
11 Jan 18	62.47000 +0.46	62.52	61.80	61.99	5,064,819
10 Jan 18	62.01000 +0.16	62.07	61.18	61.52	5,050,247
09 Jan 18	61.85000 -0.06	62.10	61.55	61.87	4,962,219
08 Jan 18	61.91000 +0.02	62.20	61.21	61.78	4,662,143
05 Jan 18	61.89000 +0.14	62.18	61.48	61.87	5,844,877
04 Jan 18	61.75000 +0.39	61.82	60.78	61.00	6,141,734
03 Jan 18	61.36000 +0.05	61.51	60.70	61.21	7,433,540
02 Jan 18	61.31000 +0.03	61.51	60.84	61.40	6,464,973
29 Dec 17	61.28000 -0.49	62.26	61.26	61.97	3,929,654
28 Dec 17	61.77000 +0.09	61.85	61.37	61.60	2,498,344
27 Dec 17	61.68000 +0.42	62.02	61.30	61.35	3,655,693
26 Dec 17	61.26000 +0.30	61.55	60.96	60.98	3,673,477
22 Dec 17	60.96000 -0.54	61.71	60.60	61.48	5,465,510
21 Dec 17	61.50000 +0.30	61.80	61.03	61.45	6,148,231
20 Dec 17	61.20000 -0.36	61.75	60.59	61.57	6,971,526
19 Dec 17	61.56000 -0.84	62.76	61.52	62.64	5,496,709
18 Dec 17	62.40000 -0.01	62.75	62.18	62.58	5,270,777
15 Dec 17	62.41000 +0.28	62.84	61.97	62.57	8,083,762
14 Dec 17	62.13000 -1.34	63.52	61.72	63.48	5,468,482
13 Dec 17	63.47000 +0.19	63.97	63.00	63.14	4,320,011
12 Dec 17	63.28000 +0.26	63.65	63.19	63.19	4,793,864
11 Dec 17	63.02000 +0.60	63.41	62.09	62.22	3,919,426
08 Dec 17	62.42000 +0.58	62.72	61.68	61.82	5,266,284
07 Dec 17	61.84000 +0.87	61.89	60.96	60.96	5,120,164
06 Dec 17	60.97000 -1.05	62.29	60.83	62.09	4,744,447
05 Dec 17	62.02000 -0.45	63.00	61.63	62.66	4,754,584
04 Dec 17	62.47000 -0.77	63.87	62.44	63.17	4,694,741
01 Dec 17	63.24000 +0.05	63.62	62.44	63.16	4,138,876
30 Nov 17	63.19000 +0.29	63.80	62.53	63.09	8,050,700
29 Nov 17	62.90000 +0.38	63.39	61.90	62.43	5,064,185
28 Nov 17	62.52000 +0.91	62.96	61.61	61.72	8,293,140
27 Nov 17	61.61000 +0.18	61.84	61.34	61.53	2,958,160
24 Nov 17	61.43000 +0.29	61.61	61.03	61.15	1,985,668
22 Nov 17	61.14000 -0.10	61.77	61.00	61.28	3,054,505
21 Nov 17	61.24000 +0.44	61.74	60.98	61.20	3,966,844
20 Nov 17	60.80000 -0.52	61.22	60.15	61.17	4,898,276
17 Nov 17	61.32000 -0.55	61.90	60.99	61.56	3,932,622
16 Nov 17	61.87000 +0.80	61.97	61.01	61.25	4,275,893
15 Nov 17	61.07000 -0.18	61.28	60.53	61.26	3,241,589
14 Nov 17	61.25000 +0.26	61.65	60.67	60.96	3,853,004
13 Nov 17	60.99000 +0.13	61.21	60.50	60.70	4,220,755
10 Nov 17	60.86000 -1.13	61.75	60.34	61.75	5,592,073
09 Nov 17	61.99000 -0.59	62.35	61.76	62.21	3,667,871
08 Nov 17	62.58000 +0.67	62.82	61.63	61.63	4,535,429
07 Nov 17	61.91000 +0.23	62.43	61.45	61.58	4,028,366
06 Nov 17	61.68000 -0.54	62.27	61.28	62.24	4,218,929
03 Nov 17	62.22000 -0.01	62.25	61.79	62.08	3,327,075
02 Nov 17	62.23000 +0.07	62.87	61.73	62.15	4,047,004
01 Nov 17	62.16000 +0.50	62.35	61.49	61.86	4,709,086
31 Oct 17	61.66000 +0.82	61.90	60.68	60.94	8,207,661
30 Oct 17	60.84000 +0.90	61.53	60.28	61.09	8,442,646
27 Oct 17	59.94000 -1.01	61.69	59.79	60.98	9,479,217
26 Oct 17	60.95000 -3.11	63.25	60.40	62.51	13,114,248
25 Oct 17	64.06000 +0.41	64.56	63.41	63.46	5,368,464
24 Oct 17	63.65000 -0.10	64.05	63.36	63.75	5,886,419
23 Oct 17	63.75000 -0.67	64.69	63.69	64.62	5,980,747
20 Oct 17	64.42000 -0.25	64.99	64.21	64.79	5,219,772
19 Oct 17	64.67000 +0.97	64.69	63.67	63.82	4,918,848
18 Oct 17	63.70000 -0.48	64.70	63.55	64.25	5,594,925
17 Oct 17	64.18000 +0.53	64.37	63.41	63.63	5,011,338
16 Oct 17	63.65000 -1.64	65.04	63.31	64.54	6,653,018
13 Oct 17	65.29000 -0.06	66.10	65.14	65.51	6,209,054
12 Oct 17	65.35000 +0.24	65.73	64.90	65.15	5,247,745
11 Oct 17	65.11000 -0.02	65.50	64.93	65.13	3,695,650
10 Oct 17	65.13000 +0.98	65.26	64.16	64.24	5,007,341
09 Oct 17	64.15000 -0.66	64.86	64.08	64.76	3,258,938
06 Oct 17	64.81000 +1.01	65.03	63.83	63.89	6,016,778
05 Oct 17	63.80000 -0.94	64.34	63.73	64.22	5,962,715
04 Oct 17	64.74000 +0.45	64.79	64.38	64.47	4,579,996
03 Oct 17	64.29000 -0.27	64.79	64.17	64.41	5,053,670
02 Oct 17	64.56000 +0.82	64.78	63.64	63.80	5,938,215
29 Sep 17	63.74000 +0.73	63.75	63.06	63.16	5,367,908
28 Sep 17	63.01000 +0.06	63.46	62.59	62.79	5,797,227
27 Sep 17	62.95000 +0.02	63.15	62.57	62.78	4,588,498
26 Sep 17	62.93000 -0.26	63.60	62.81	63.12	3,471,974
25 Sep 17	63.19000 -0.17	63.69	63.06	63.33	5,909,399
22 Sep 17	63.36000 +0.03	63.55	63.04	63.33	3,647,890
21 Sep 17	63.33000 -0.16	63.74	63.03	63.35	5,243,104
20 Sep 17	63.49000 +0.56	63.72	62.72	62.92	5,471,613
19 Sep 17	62.93000 +0.23	63.13	62.59	62.70	4,558,263
18 Sep 17	62.70000 +0.22	63.21	62.27	62.49	6,975,931
15 Sep 17	62.48000 -0.21	63.38	62.31	62.90	10,309,406
14 Sep 17	62.69000 +0.21	63.11	62.32	62.38	5,346,635
13 Sep 17	62.48000 -0.54	63.08	62.23	62.88	4,320,950
12 Sep 17	63.02000 +0.30	63.09	62.42	62.44	4,779,186
11 Sep 17	62.72000 +0.10	63.13	62.14	62.62	5,930,423
08 Sep 17	62.62000 -0.22	63.18	62.23	62.74	6,565,376
07 Sep 17	62.84000 +2.97	63.47	60.49	60.50	17,184,458
06 Sep 17	59.87000 +0.06	60.29	59.77	60.00	4,954,425
05 Sep 17	59.81000 -0.09	60.22	59.39	59.54	4,310,391
01 Sep 17	59.90000 -0.58	60.65	59.72	60.36	6,283,677
31 Aug 17	60.48000 +1.10	60.75	59.61	59.63	9,706,008
30 Aug 17	59.38000 +0.52	59.70	58.82	58.87	5,092,844
29 Aug 17	58.86000 +0.28	59.02	58.18	58.35	3,983,743
28 Aug 17	58.58000 +0.21	58.89	58.45	58.64	3,260,032
25 Aug 17	58.37000 +0.20	58.67	58.18	58.29	4,070,295
24 Aug 17	58.17000 +0.30	58.34	57.80	57.98	4,415,541
23 Aug 17	57.87000 +0.20	58.17	57.43	57.63	3,974,556
22 Aug 17	57.67000 +1.03	57.80	56.65	56.79	4,331,202
21 Aug 17	56.64000 +0.22	56.92	56.25	56.42	4,516,838
18 Aug 17	56.42000 -0.35	56.94	56.41	56.68	4,776,384
17 Aug 17	56.77000 -0.73	57.53	56.73	57.48	4,260,576
16 Aug 17	57.50000 -0.37	57.69	56.94	57.33	7,841,443
15 Aug 17	57.87000 +0.25	57.99	57.50	57.66	5,664,894
14 Aug 17	57.62000 +0.89	57.76	56.70	56.96	5,644,186
11 Aug 17	56.73000 +0.14	57.01	56.41	56.61	3,990,988
10 Aug 17	56.59000 -0.81	57.25	56.55	57.25	5,074,134
09 Aug 17	57.40000 +0.49	57.56	56.51	56.79	7,606,609
08 Aug 17	56.91000 +0.61	57.57	56.30	56.35	7,839,178
07 Aug 17	56.30000 +0.35	56.35	55.57	56.00	5,123,715
04 Aug 17	55.95000 +0.45	56.22	55.52	55.56	4,125,459
03 Aug 17	55.50000 +0.27	55.88	55.08	55.10	5,461,865
02 Aug 17	55.23000 -0.88	56.45	55.10	56.29	6,288,840
01 Aug 17	56.11000 -0.79	57.17	55.67	57.15	11,018,464
31 Jul 17	56.90000 +1.63	57.20	55.50	55.59	10,801,562
28 Jul 17	55.27000 +1.03	55.59	53.94	54.24	9,051,552
27 Jul 17	54.24000 -1.74	54.44	52.06	53.33	21,185,900
26 Jul 17	55.98000 +0.03	56.15	55.50	55.95	8,042,913
25 Jul 17	55.95000 +0.35	56.18	55.77	55.86	7,284,808
24 Jul 17	55.60000 -0.05	55.94	55.15	55.65	6,617,366
21 Jul 17	55.65000 +0.21	55.77	55.38	55.41	4,969,879
20 Jul 17	55.44000 +0.37	55.72	55.18	55.28	3,693,699
19 Jul 17	55.07000 +0.33	55.19	54.61	54.77	3,305,998
18 Jul 17	54.74000 -0.05	54.82	54.42	54.77	3,701,435
17 Jul 17	54.79000 -0.36	55.53	54.58	55.28	3,719,232
14 Jul 17	55.15000 +0.48	55.45	54.50	54.81	5,936,181
13 Jul 17	54.67000 -0.37	55.18	54.22	55.06	8,128,298
12 Jul 17	55.04000 -0.29	56.24	54.85	55.64	9,072,499
11 Jul 17	55.33000 -0.60	56.10	55.10	55.81	4,627,270
10 Jul 17	55.93000 +0.02	56.32	55.82	56.10	3,936,320
07 Jul 17	55.91000 +0.63	55.99	55.08	55.51	5,272,433
06 Jul 17	55.28000 -1.07	56.21	55.20	56.10	5,535,911
05 Jul 17	56.35000 +0.08	56.39	55.55	56.27	5,881,703
03 Jul 17	56.27000 +0.55	56.88	56.18	56.27	6,257,560
30 Jun 17	55.72000 -0.10	56.07	55.68	55.99	4,636,545
29 Jun 17	55.82000 -0.05	56.13	55.49	55.91	5,034,141
28 Jun 17	55.87000 -0.03	56.38	55.77	56.15	5,126,302
27 Jun 17	55.90000 -1.02	56.86	55.85	56.80	5,473,549
26 Jun 17	56.92000 +0.28	57.27	56.35	56.72	5,595,901
23 Jun 17	56.64000 -0.69	57.36	56.24	57.27	14,790,511
22 Jun 17	57.33000 +1.26	57.90	56.15	56.27	8,285,524
21 Jun 17	56.07000 +0.41	56.58	55.60	55.75	8,768,443
20 Jun 17	55.66000 +0.44	56.41	55.10	55.27	7,452,262
19 Jun 17	55.22000 +0.76	55.37	54.32	54.46	6,128,896
16 Jun 17	54.46000 +0.18	54.60	53.61	54.52	12,474,311
15 Jun 17	54.28000 -0.24	54.73	54.02	54.49	5,665,716
14 Jun 17	54.52000 +0.33	54.81	54.13	54.24	5,619,556
13 Jun 17	54.19000 -0.17	54.32	53.90	54.19	4,776,823
12 Jun 17	54.36000 +0.61	54.55	53.49	53.75	8,532,475
09 Jun 17	53.75000 +0.90	54.18	52.65	52.77	7,553,149
08 Jun 17	52.85000 +0.28	53.36	52.55	52.60	8,658,367
07 Jun 17	52.57000 +0.91	52.58	51.56	51.86	10,561,643
06 Jun 17	51.66000 -0.70	52.40	51.63	52.30	11,712,992
05 Jun 17	52.36000 -2.61	54.36	52.21	53.76	18,723,274
02 Jun 17	54.97000 +0.44	55.17	54.51	54.71	7,458,805
01 Jun 17	54.53000 +0.58	54.53	53.88	54.00	6,534,725
31 May 17	53.95000 +0.02	54.35	53.86	54.14	7,987,103
30 May 17	53.93000 -0.04	54.24	53.76	53.93	7,137,522
26 May 17	53.97000 -0.42	54.82	53.90	54.37	4,965,981
25 May 17	54.39000 +0.57	54.58	53.69	53.89	8,492,123
24 May 17	53.82000 -0.39	54.45	53.47	54.45	6,460,669
23 May 17	54.21000 +0.11	54.43	54.14	54.16	7,177,443
22 May 17	54.10000 +0.08	54.33	53.88	54.02	4,461,772
19 May 17	54.02000 +0.24	54.28	53.82	53.82	8,626,336
18 May 17	53.78000 -0.63	54.49	53.32	54.20	12,407,746
17 May 17	54.41000 +0.02	54.62	53.70	54.03	7,701,380
16 May 17	54.39000 -0.71	55.28	54.20	55.00	9,222,678
15 May 17	55.10000 +0.07	55.23	54.83	55.03	4,914,930
12 May 17	55.03000 -0.11	55.38	54.80	55.20	5,117,785
11 May 17	55.14000 +0.00	55.66	54.89	55.14	6,747,023
10 May 17	55.14000 -0.18	55.31	54.88	55.18	6,345,849
09 May 17	55.32000 +0.38	55.48	54.75	54.88	7,113,831
08 May 17	54.94000 -0.21	55.18	54.54	54.99	4,730,496
05 May 17	55.15000 -0.04	55.33	54.96	55.25	5,910,134
04 May 17	55.19000 +0.13	55.55	54.95	55.07	6,200,187
03 May 17	55.06000 -0.89	55.58	54.72	55.49	10,576,308
02 May 17	55.95000 -0.36	56.79	55.55	56.34	16,899,888
01 May 17	56.31000 +0.26	56.83	55.91	56.34	7,346,801
28 Apr 17	56.05000 +0.38	56.33	55.37	55.70	8,196,789
27 Apr 17	55.67000 +1.90	56.13	54.62	55.36	15,100,936
26 Apr 17	53.77000 -0.17	54.65	53.71	54.05	9,407,846
25 Apr 17	53.94000 +0.39	54.32	53.65	53.65	9,262,371
24 Apr 17	53.55000 +0.07	54.00	53.51	53.85	9,783,267
21 Apr 17	53.48000 +0.04	53.71	53.15	53.40	5,224,373
20 Apr 17	53.44000 +0.24	53.56	53.19	53.41	6,091,735
19 Apr 17	53.20000 +0.27	53.66	52.88	53.00	8,140,605
18 Apr 17	52.93000 -0.02	53.15	52.59	52.68	8,036,674
17 Apr 17	52.95000 +0.12	53.22	52.53	52.75	6,471,385
13 Apr 17	52.83000 -0.16	53.19	52.78	53.05	7,169,365
12 Apr 17	52.99000 +0.01	53.14	52.75	52.82	7,192,973
11 Apr 17	52.98000 -0.37	53.44	52.94	53.29	6,996,461
10 Apr 17	53.35000 -0.07	53.71	53.20	53.35	7,409,110
07 Apr 17	53.42000 +0.13	53.66	52.88	53.27	7,969,317
06 Apr 17	53.29000 +0.21	53.53	52.51	53.05	7,404,812
05 Apr 17	53.08000 -1.06	54.13	53.00	53.99	10,095,811
04 Apr 17	54.14000 -0.07	54.35	53.95	54.21	8,996,431
03 Apr 17	54.21000 -0.17	55.16	53.87	54.53	16,315,672
31 Mar 17	54.38000 -0.98	55.67	54.16	55.30	12,390,392
30 Mar 17	55.36000 -0.59	56.00	55.25	55.96	8,147,515
29 Mar 17	55.95000 -0.25	56.55	55.92	56.17	6,136,155
28 Mar 17	56.20000 +0.16	56.37	55.93	56.04	8,524,489
27 Mar 17	56.04000 +0.15	56.35	55.53	55.60	11,139,741
24 Mar 17	55.89000 +0.12	56.25	55.67	55.87	6,170,597
23 Mar 17	55.77000 -0.59	56.53	55.68	56.08	7,624,712
22 Mar 17	56.36000 +0.65	56.42	55.17	55.70	9,808,349
21 Mar 17	55.71000 -0.70	56.66	55.38	56.50	9,394,520
20 Mar 17	56.41000 +0.12	56.71	56.24	56.33	8,481,366
17 Mar 17	56.29000 -1.02	57.25	56.11	57.23	15,881,880
16 Mar 17	57.31000 -0.34	57.58	57.12	57.33	9,903,868
15 Mar 17	57.65000 +0.96	57.93	56.67	56.67	10,337,688
14 Mar 17	56.69000 -0.24	57.60	56.58	56.95	11,746,430
13 Mar 17	56.93000 -1.39	58.30	56.86	58.30	11,689,400
10 Mar 17	58.32000 +0.33	58.54	57.81	58.03	8,546,422
09 Mar 17	57.99000 +0.87	58.05	57.20	57.37	7,535,226
08 Mar 17	57.12000 +0.79	57.50	56.22	56.33	13,556,428
07 Mar 17	56.33000 -0.64	56.63	55.78	56.27	16,970,332
06 Mar 17	56.97000 -0.29	57.22	56.23	57.02	7,917,208
03 Mar 17	57.26000 +0.40	57.34	56.63	56.74	9,657,427
02 Mar 17	56.86000 -0.32	57.49	56.59	56.89	12,103,171
01 Mar 17	57.18000 +0.47	57.24	56.52	57.00	13,349,282
28 Feb 17	56.71000 +0.15	56.93	56.21	56.54	9,045,897
27 Feb 17	56.56000 +0.12	56.99	56.24	56.50	11,285,288
24 Feb 17	56.44000 +0.67	56.47	55.88	55.92	11,382,454
23 Feb 17	55.77000 +0.42	56.09	55.02	55.63	14,410,368
22 Feb 17	55.35000 +0.57	56.45	55.29	55.49	21,293,710
21 Feb 17	54.78000 +0.19	57.21	53.41	54.41	26,866,580
17 Feb 17	54.59000 +0.31	54.72	54.08	54.30	9,706,078
16 Feb 17	54.28000 -0.75	55.16	53.92	55.08	9,917,069
15 Feb 17	55.03000 +1.32	55.33	53.60	53.70	11,860,785
14 Feb 17	53.71000 +1.68	54.27	52.09	52.31	19,782,452
13 Feb 17	52.03000 +0.38	52.09	51.62	51.83	6,769,739
10 Feb 17	51.65000 +0.14	51.97	51.52	51.61	5,845,618
09 Feb 17	51.51000 -0.49	52.25	51.46	52.00	5,813,111
08 Feb 17	52.00000 +0.34	52.12	51.12	51.29	12,236,245
07 Feb 17	51.66000 +0.62	52.32	51.26	51.49	15,747,605
06 Feb 17	51.04000 +0.26	51.09	50.56	50.65	8,263,236
03 Feb 17	50.78000 +0.28	50.91	50.36	50.60	10,933,530
02 Feb 17	50.50000 +1.21	50.89	49.27	49.35	18,610,222
01 Feb 17	49.29000 +0.13	49.32	48.32	49.13	16,021,435
31 Jan 17	49.16000 +0.47	49.42	48.21	48.40	15,093,400
30 Jan 17	48.69000 +0.95	49.10	47.96	48.22	15,738,223
27 Jan 17	47.74000 +0.92	48.62	47.12	47.26	22,916,834
26 Jan 17	46.82000 -2.73	49.51	46.01	48.59	44,793,048
25 Jan 17	49.55000 +0.59	49.57	48.80	49.34	15,978,452
24 Jan 17	48.96000 -1.04	50.14	48.93	50.05	17,172,828
23 Jan 17	50.00000 +0.77	50.31	49.15	49.53	23,881,704
20 Jan 17	49.23000 -6.26	50.69	48.92	50.01	77,004,872
19 Jan 17	55.49000 -0.58	56.31	55.34	56.10	7,122,292
18 Jan 17	56.07000 -0.21	56.55	55.89	56.51	6,639,500
17 Jan 17	56.28000 +0.06	56.58	55.21	55.89	10,416,327
13 Jan 17	56.22000 -0.33	56.73	56.05	56.56	7,660,198
12 Jan 17	56.55000 -0.25	56.78	56.01	56.50	9,977,917
11 Jan 17	56.80000 -3.18	58.87	56.53	58.12	20,497,892
10 Jan 17	59.98000 +0.25	60.45	59.72	59.78	6,103,701
09 Jan 17	59.73000 -0.22	59.92	59.65	59.75	5,263,011
06 Jan 17	59.95000 -0.18	60.33	58.85	60.04	10,104,635
05 Jan 17	60.13000 +0.99	60.42	59.31	59.39	8,420,714
04 Jan 17	59.14000 -0.31	59.75	59.03	59.46	6,703,370
03 Jan 17	59.45000 +1.01	59.68	58.58	58.78	10,061,749
30 Dec 16	58.44000 -0.46	58.96	58.21	58.86	7,008,756
29 Dec 16	58.90000 +0.29	59.19	58.63	58.81	3,642,660
28 Dec 16	58.61000 -0.72	59.44	58.53	59.29	4,249,121
27 Dec 16	59.33000 -0.28	59.75	59.29	59.61	4,251,889
23 Dec 16	59.61000 +0.85	59.92	58.77	58.85	5,412,679
22 Dec 16	58.76000 +0.07	58.98	58.51	58.74	4,812,301
21 Dec 16	58.69000 -0.43	59.58	58.68	59.23	4,471,195
20 Dec 16	59.12000 -0.30	59.53	58.94	59.30	3,918,827
19 Dec 16	59.42000 +0.80	59.85	59.02	59.04	8,397,594
16 Dec 16	58.62000 -0.03	59.05	58.20	58.92	12,217,816
15 Dec 16	58.65000 +0.15	59.80	58.28	58.51	13,210,797
14 Dec 16	58.50000 +1.33	58.52	57.27	57.30	12,596,730
13 Dec 16	57.17000 +0.62	57.34	56.70	57.00	6,902,818
12 Dec 16	56.55000 -0.49	56.97	56.40	56.83	8,828,960
09 Dec 16	57.04000 +1.81	57.18	55.10	55.16	11,782,750
08 Dec 16	55.23000 -0.01	55.42	54.78	54.93	8,190,055
07 Dec 16	55.24000 -0.79	55.68	54.36	55.55	12,210,792
06 Dec 16	56.03000 +0.48	56.04	55.56	55.71	5,924,415
05 Dec 16	55.55000 -0.41	55.96	55.23	55.86	9,904,426
02 Dec 16	55.96000 +0.16	56.11	55.30	55.69	9,280,904
01 Dec 16	55.80000 -0.64	56.27	55.44	55.94	12,719,553
30 Nov 16	56.44000 +0.08	56.69	56.00	56.29	16,418,924
29 Nov 16	56.36000 -0.15	56.89	56.13	56.62	9,818,866
28 Nov 16	56.51000 -0.47	56.96	56.25	56.92	8,724,213
25 Nov 16	56.98000 +0.23	57.14	56.71	56.85	6,228,571
23 Nov 16	56.75000 +0.20	56.78	55.78	56.05	10,159,686
22 Nov 16	56.55000 -0.18	56.90	56.26	56.66	10,349,924
21 Nov 16	56.73000 -0.03	56.85	56.40	56.71	11,312,292
18 Nov 16	56.76000 +0.08	56.84	56.25	56.58	7,387,424
17 Nov 16	56.68000 +0.48	57.10	56.06	56.75	6,819,402
16 Nov 16	56.20000 -0.49	56.72	55.92	56.70	8,935,479
15 Nov 16	56.69000 +0.13	56.78	55.76	56.73	9,312,808
14 Nov 16	56.56000 +0.19	56.85	56.02	56.66	7,234,945
11 Nov 16	56.37000 -0.29	56.73	55.88	56.31	12,438,294
10 Nov 16	56.66000 +0.36	57.55	56.22	57.00	17,744,340
09 Nov 16	56.30000 +3.14	57.30	54.90	55.25	28,681,016
08 Nov 16	53.16000 +0.54	53.34	52.02	52.29	10,091,717
07 Nov 16	52.62000 +1.61	53.10	51.59	51.70	12,825,281
04 Nov 16	51.01000 +0.80	51.45	50.46	50.50	12,816,975
03 Nov 16	50.21000 -0.36	50.88	50.10	50.51	14,905,803
02 Nov 16	50.57000 -0.23	50.98	50.53	50.93	8,195,078
01 Nov 16	50.80000 -0.11	51.36	50.38	50.93	8,739,127
31 Oct 16	50.91000 -0.09	51.62	50.65	51.05	11,325,906
28 Oct 16	51.00000 -0.96	52.22	50.66	52.11	13,209,361
27 Oct 16	51.96000 +2.67	53.17	50.66	52.42	31,896,652
26 Oct 16	49.29000 -0.26	49.76	49.07	49.58	8,325,224
25 Oct 16	49.55000 +0.32	50.13	49.03	49.22	10,211,503
24 Oct 16	49.23000 -0.79	50.17	49.04	50.11	12,107,525
21 Oct 16	50.02000 -0.34	50.45	49.88	50.11	8,555,643
20 Oct 16	50.36000 +0.49	50.48	49.76	49.81	9,309,489
19 Oct 16	49.87000 -0.18	50.18	49.80	49.95	7,636,179
18 Oct 16	50.05000 +0.71	50.35	49.34	49.48	8,773,340
17 Oct 16	49.34000 -0.43	49.79	49.10	49.69	11,577,968
14 Oct 16	49.77000 -0.47	50.65	49.76	50.35	13,846,325
13 Oct 16	50.24000 +0.23	50.49	49.12	49.63	15,095,991
12 Oct 16	50.01000 +0.46	50.97	49.74	49.82	18,136,624
11 Oct 16	49.55000 -0.26	50.23	49.50	49.67	24,530,542
10 Oct 16	49.81000 -5.62	51.30	49.54	50.79	65,259,696
07 Oct 16	55.43000 +0.38	55.90	55.06	55.22	12,699,871
06 Oct 16	55.05000 +0.26	55.36	54.48	54.57	10,954,982
05 Oct 16	54.79000 -0.42	55.20	54.49	54.90	10,964,066
04 Oct 16	55.21000 +0.55	55.82	54.80	54.90	14,042,673
03 Oct 16	54.66000 +0.74	54.70	53.56	53.94	9,696,736
30 Sep 16	53.92000 +0.05	54.37	53.90	53.93	12,387,352
29 Sep 16	53.87000 -1.22	55.27	53.76	55.26	17,226,284
28 Sep 16	55.09000 -0.65	55.81	54.93	55.81	13,758,679
27 Sep 16	55.74000 +0.26	55.89	55.50	55.68	8,619,892
26 Sep 16	55.48000 -1.00	56.31	55.40	56.26	8,597,172
23 Sep 16	56.48000 +0.06	56.95	56.26	56.30	8,566,074
22 Sep 16	56.42000 +0.49	56.65	55.87	56.03	10,610,794
21 Sep 16	55.93000 +0.37	56.12	55.26	55.86	11,651,434
20 Sep 16	55.56000 +0.48	56.28	55.16	55.35	9,939,882
19 Sep 16	55.08000 -0.52	55.97	55.02	55.95	10,516,006
16 Sep 16	55.60000 -0.37	56.41	55.53	56.22	12,082,652
15 Sep 16	55.97000 +0.74	56.34	55.27	55.35	9,844,567
14 Sep 16	55.23000 -0.37	56.09	55.11	55.85	9,001,239
13 Sep 16	55.60000 -0.72	56.13	55.09	56.08	9,473,392
12 Sep 16	56.32000 +0.66	56.44	55.02	55.30	9,958,857
09 Sep 16	55.66000 -1.15	57.01	55.66	56.60	12,349,552
08 Sep 16	56.81000 +0.24	57.24	56.28	56.63	11,571,495
07 Sep 16	56.57000 -0.39	57.45	56.42	57.02	11,715,999
06 Sep 16	56.96000 +0.61	57.13	56.12	56.69	11,707,305
02 Sep 16	56.35000 -0.41	56.93	55.11	56.93	33,994,952
01 Sep 16	56.76000 -0.63	57.62	56.49	57.60	12,873,853
31 Aug 16	57.39000 +0.15	57.51	56.92	57.37	12,533,948
30 Aug 16	57.24000 -1.52	58.97	57.16	58.97	16,797,772
29 Aug 16	58.76000 -0.01	59.14	58.46	58.89	6,572,748
26 Aug 16	58.77000 +0.01	59.40	58.54	58.76	7,845,194
25 Aug 16	58.76000 +0.17	59.41	58.36	58.59	9,116,481
24 Aug 16	58.59000 -1.27	60.00	58.40	59.80	13,190,047
23 Aug 16	59.86000 +0.60	60.04	59.30	59.51	10,582,369
22 Aug 16	59.26000 -0.03	59.68	59.01	59.65	11,133,617
19 Aug 16	59.29000 +0.61	59.35	58.53	58.74	12,134,815
18 Aug 16	58.68000 +0.38	59.47	58.26	58.27	14,693,323
17 Aug 16	58.30000 -1.11	59.52	58.07	59.50	21,004,596
16 Aug 16	59.41000 -0.62	60.39	59.30	60.02	13,273,714
15 Aug 16	60.03000 -0.60	60.85	60.01	60.74	12,142,914
12 Aug 16	60.63000 -0.34	61.30	60.61	61.23	9,374,162
11 Aug 16	60.97000 +0.39	61.13	60.25	60.70	14,576,344
10 Aug 16	60.58000 -1.03	61.83	60.50	61.77	14,455,087
09 Aug 16	61.61000 +1.31	62.25	60.57	60.65	25,005,612
08 Aug 16	60.30000 -2.98	63.65	60.00	63.50	60,107,688
05 Aug 16	63.28000 -12.04	64.77	61.56	62.00	86,212,616
04 Aug 16	75.32000 +0.52	75.62	74.57	74.96	3,474,924
03 Aug 16	74.80000 -0.25	75.06	74.25	74.93	4,349,626
02 Aug 16	75.05000 -1.14	76.07	74.71	76.02	4,479,810
01 Aug 16	76.19000 +1.38	76.30	74.89	75.13	5,081,658
29 Jul 16	74.81000 +0.15	75.16	74.22	74.57	4,861,139
28 Jul 16	74.66000 -1.81	76.48	74.50	75.41	7,412,612
27 Jul 16	76.47000 +1.41	76.80	75.01	75.20	5,536,229
26 Jul 16	75.06000 -0.50	75.87	74.89	75.78	3,826,419
25 Jul 16	75.56000 -0.12	75.75	75.07	75.70	3,988,974
22 Jul 16	75.68000 +0.18	75.98	75.00	75.50	5,276,211
21 Jul 16	75.50000 -0.22	76.08	75.15	75.61	3,420,459
20 Jul 16	75.72000 +0.25	76.04	75.54	75.71	3,949,784
19 Jul 16	75.47000 -0.49	76.19	75.43	75.90	3,693,239
18 Jul 16	75.96000 -0.04	76.36	75.62	76.27	3,794,127
15 Jul 16	76.00000 -0.77	77.12	75.08	77.11	7,523,623
14 Jul 16	76.77000 +0.19	76.92	76.29	76.79	4,352,295
13 Jul 16	76.58000 +0.38	76.89	76.10	76.69	4,648,160
12 Jul 16	76.20000 +0.81	76.55	75.48	75.48	5,934,851
11 Jul 16	75.39000 +0.11	75.84	75.03	75.30	5,277,533
08 Jul 16	75.28000 +1.20	75.72	74.00	74.29	5,428,134
07 Jul 16	74.08000 +0.22	74.15	73.63	73.85	4,056,693
06 Jul 16	73.86000 +0.08	74.06	72.87	74.01	6,517,612
05 Jul 16	73.78000 +0.00	74.19	73.29	73.75	4,255,806
01 Jul 16	73.78000 +0.23	74.16	73.33	73.66	3,122,825
30 Jun 16	73.55000 +0.55	73.75	72.71	73.10	5,763,885
29 Jun 16	73.00000 +0.99	73.17	71.96	72.12	6,539,785
28 Jun 16	72.01000 +1.69	72.08	70.67	70.95	7,066,054
27 Jun 16	70.32000 -0.29	71.13	70.09	70.39	7,477,388
24 Jun 16	70.61000 -2.03	71.85	70.53	70.75	7,412,629
23 Jun 16	72.64000 +0.33	72.91	72.15	72.86	5,624,185
22 Jun 16	72.31000 +1.06	73.44	71.22	71.25	8,093,816
21 Jun 16	71.25000 +0.29	71.50	70.36	71.16	6,450,711
20 Jun 16	70.96000 +0.29	71.75	70.96	71.33	5,165,827
17 Jun 16	70.67000 -1.06	72.00	70.13	72.00	15,007,684
16 Jun 16	71.73000 -0.84	72.52	70.77	72.35	10,771,634
15 Jun 16	72.57000 -0.53	73.76	72.49	73.25	5,390,007
14 Jun 16	73.10000 +0.88	73.15	72.16	72.22	4,691,691
13 Jun 16	72.22000 -0.43	73.17	72.00	72.67	4,726,820
10 Jun 16	72.65000 -0.08	72.98	72.18	72.50	5,007,081
09 Jun 16	72.73000 -0.68	73.71	72.64	73.37	5,693,400
08 Jun 16	73.41000 -0.50	73.99	73.28	73.96	5,702,712
07 Jun 16	73.91000 -0.38	74.65	73.69	74.24	5,037,478
06 Jun 16	74.29000 +1.40	75.12	73.41	73.42	9,599,897
03 Jun 16	72.89000 -0.11	73.37	72.32	72.76	5,039,027
02 Jun 16	73.00000 +1.13	73.00	71.79	71.92	4,610,844
01 Jun 16	71.87000 +0.17	72.11	71.40	71.71	3,726,024
31 May 16	71.70000 +0.39	71.88	70.94	71.36	7,162,549
27 May 16	71.31000 +0.58	71.54	70.71	70.94	3,630,886
26 May 16	70.73000 +0.04	70.98	70.29	70.54	3,994,957
25 May 16	70.69000 -0.54	71.57	70.54	71.30	5,815,797
24 May 16	71.23000 +0.83	71.44	70.83	70.94	3,878,782
23 May 16	70.40000 -0.37	71.00	69.61	70.93	5,905,283
20 May 16	70.77000 +0.44	71.16	70.32	70.55	5,164,177
19 May 16	70.33000 -0.76	71.00	69.56	70.63	5,425,000
18 May 16	71.09000 -0.12	71.80	70.64	70.91	5,070,958
17 May 16	71.21000 -1.62	72.97	70.90	72.23	10,777,565
16 May 16	72.83000 +1.65	73.01	71.01	71.42	5,030,729
13 May 16	71.18000 -0.10	71.90	71.00	71.27	3,935,087
12 May 16	71.28000 +0.47	71.39	70.59	71.04	4,922,625
11 May 16	70.81000 -0.72	71.52	70.60	71.32	5,356,462
10 May 16	71.53000 +0.19	71.75	70.85	71.75	5,758,820
09 May 16	71.34000 +0.12	71.98	71.29	71.34	5,283,532
06 May 16	71.22000 +0.07	71.50	69.88	71.00	4,769,789
05 May 16	71.15000 +0.37	71.19	70.04	70.56	6,368,257
04 May 16	70.78000 -0.35	70.95	70.14	70.42	6,835,183
03 May 16	71.13000 -0.83	72.03	70.75	71.95	5,758,736
02 May 16	71.96000 -0.22	72.34	71.49	72.19	7,739,057
29 Apr 16	72.18000 -0.08	72.69	71.37	72.06	9,503,415
28 Apr 16	72.26000 +2.03	73.06	69.50	71.78	13,740,457
27 Apr 16	70.23000 -0.63	71.00	68.61	70.86	7,570,714
26 Apr 16	70.86000 +0.23	71.07	70.13	70.64	4,608,437
25 Apr 16	70.63000 -0.05	70.83	70.04	70.61	4,231,412
22 Apr 16	70.68000 +0.52	71.07	70.25	70.25	5,803,856
21 Apr 16	70.16000 +0.93	70.24	68.88	69.02	5,420,402
20 Apr 16	69.23000 +0.32	69.55	68.41	69.18	6,918,825
19 Apr 16	68.91000 +0.05	69.74	68.19	68.85	4,019,892
18 Apr 16	68.86000 +0.81	68.95	67.59	68.08	3,346,222
15 Apr 16	68.05000 +0.18	68.30	67.57	67.94	3,247,446
14 Apr 16	67.87000 +0.30	68.31	67.52	67.66	3,456,860
13 Apr 16	67.57000 +0.73	67.66	66.42	67.00	5,643,555
12 Apr 16	66.84000 +0.86	67.29	65.86	65.96	4,394,091
11 Apr 16	65.98000 -0.09	66.49	65.77	66.20	3,545,660
08 Apr 16	66.07000 -0.21	66.93	65.64	66.83	4,404,224
07 Apr 16	66.28000 -0.26	66.63	65.60	66.05	6,308,787
06 Apr 16	66.54000 +0.78	67.14	65.76	65.76	5,743,446
05 Apr 16	65.76000 -0.21	66.80	65.60	65.83	4,340,119
04 Apr 16	65.97000 +1.06	66.32	64.77	65.01	5,725,974
01 Apr 16	64.91000 +1.03	65.19	63.50	63.66	5,804,376
31 Mar 16	63.88000 +0.44	64.04	63.30	63.60	5,811,599
30 Mar 16	63.44000 -0.75	64.16	63.20	63.96	4,489,123
29 Mar 16	64.19000 +1.42	64.45	62.33	62.45	6,146,263
28 Mar 16	62.77000 +0.25	63.15	62.22	62.58	4,699,331
24 Mar 16	62.52000 +0.18	62.56	61.73	62.18	5,342,149
23 Mar 16	62.34000 -0.46	63.08	62.26	63.08	3,648,734
22 Mar 16	62.80000 +0.10	63.25	62.38	62.58	5,756,138
21 Mar 16	62.70000 -0.13	62.88	62.13	62.53	4,000,582
18 Mar 16	62.83000 +1.36	62.83	61.00	61.54	17,343,208
17 Mar 16	61.47000 -1.17	62.61	60.98	62.52	9,639,231
16 Mar 16	62.64000 -1.04	64.32	62.21	63.38	8,666,370
15 Mar 16	63.68000 -0.44	64.28	63.32	63.97	5,400,319
14 Mar 16	64.12000 -0.84	64.70	64.01	64.68	5,721,830
11 Mar 16	64.96000 +0.02	65.59	64.54	65.18	7,107,621
10 Mar 16	64.94000 -0.60	66.26	64.48	66.17	5,992,080
09 Mar 16	65.54000 -0.72	66.68	64.95	66.66	5,431,408
08 Mar 16	66.26000 -0.23	66.36	65.73	66.11	6,030,080
07 Mar 16	66.49000 +1.78	66.63	64.45	64.50	6,979,770
04 Mar 16	64.71000 -0.29	65.29	64.17	65.00	7,111,954
03 Mar 16	65.00000 +0.10	65.24	63.64	64.49	8,198,215
02 Mar 16	64.90000 +0.68	65.09	63.71	64.18	6,150,401
01 Mar 16	64.22000 +2.29	64.24	61.92	62.31	5,203,804
29 Feb 16	61.93000 -0.32	62.73	61.92	62.26	7,402,267
26 Feb 16	62.25000 -0.78	63.58	62.24	63.35	5,345,088
25 Feb 16	63.03000 +0.80	63.06	62.30	62.63	4,500,291
24 Feb 16	62.23000 +0.16	62.36	60.83	61.84	4,825,877
23 Feb 16	62.07000 -1.63	63.35	62.02	63.28	6,293,877
22 Feb 16	63.70000 -0.10	64.42	63.33	63.90	5,821,605
19 Feb 16	63.80000 +0.48	64.54	62.91	62.92	5,873,207
18 Feb 16	63.32000 -0.60	64.02	62.91	63.95	6,338,699
17 Feb 16	63.92000 +1.74	64.02	61.96	62.89	6,971,197
16 Feb 16	62.18000 +1.98	62.72	61.35	62.72	7,807,975
12 Feb 16	60.20000 +0.68	60.41	59.16	60.20	5,979,602
11 Feb 16	59.52000 -1.56	60.25	58.94	59.88	6,632,313
10 Feb 16	61.08000 +0.06	62.42	60.92	61.25	5,933,305
09 Feb 16	61.02000 +0.30	61.98	60.03	60.27	6,391,867
08 Feb 16	60.72000 +1.09	61.17	58.77	59.04	10,656,014
05 Feb 16	59.63000 -0.07	60.06	58.99	59.75	7,129,501
04 Feb 16	59.70000 -0.42	60.75	59.19	59.62	7,987,211
03 Feb 16	60.12000 +1.25	60.18	57.94	59.20	11,153,816
02 Feb 16	58.87000 -1.95	60.30	58.46	60.03	9,915,332
01 Feb 16	60.82000 -1.34	62.36	60.04	61.87	10,195,612
29 Jan 16	62.16000 +1.00	62.64	61.16	61.65	10,139,132
28 Jan 16	61.16000 -0.55	64.25	60.00	64.17	17,001,364
27 Jan 16	61.71000 -0.98	62.95	61.16	62.94	7,537,046
26 Jan 16	62.69000 -0.23	63.05	61.92	63.03	5,531,417
25 Jan 16	62.92000 -1.48	64.42	62.64	64.23	7,957,093
22 Jan 16	64.40000 +1.27	64.80	63.65	64.46	6,644,011
21 Jan 16	63.13000 -0.42	63.97	62.50	63.94	5,665,356
20 Jan 16	63.55000 +0.34	64.58	61.80	62.24	8,702,941
19 Jan 16	63.21000 +0.43	64.43	62.56	63.61	8,463,211
15 Jan 16	62.78000 -0.73	62.92	61.07	61.69	11,230,253
14 Jan 16	63.51000 +2.23	63.90	60.89	61.32	9,343,507
13 Jan 16	61.28000 -2.16	64.48	61.19	63.60	9,706,373
12 Jan 16	63.44000 +0.46	63.79	62.12	63.25	7,796,178
11 Jan 16	62.98000 -0.65	63.99	61.98	63.71	10,337,626
08 Jan 16	63.63000 -1.66	65.79	63.50	65.60	9,074,520
07 Jan 16	65.29000 -1.86	66.69	64.95	65.85	8,436,092
06 Jan 16	67.15000 -1.20	68.27	66.85	67.47	6,691,349
05 Jan 16	68.35000 +1.32	68.90	67.42	67.50	7,812,690
04 Jan 16	67.03000 -1.76	67.91	66.38	67.45	7,113,665
31 Dec 15	68.79000 -0.73	69.73	68.79	69.12	4,006,687
30 Dec 15	69.52000 -0.22	70.03	69.35	69.50	3,445,843
29 Dec 15	69.74000 +0.57	70.14	69.35	69.49	4,037,370
28 Dec 15	69.17000 +0.20	69.18	68.63	68.76	3,003,950
24 Dec 15	68.97000 -0.02	69.25	68.44	68.78	1,668,247
23 Dec 15	68.99000 +0.68	69.10	68.24	68.55	4,048,886
22 Dec 15	68.31000 +0.27	68.44	67.36	68.30	3,320,739
21 Dec 15	68.04000 +0.40	68.65	67.31	68.23	4,123,994
18 Dec 15	67.64000 -1.64	69.18	67.63	68.81	9,822,154
17 Dec 15	69.28000 -1.43	70.87	69.21	70.79	7,068,720
16 Dec 15	70.71000 +0.49	70.84	69.07	70.35	6,231,864
15 Dec 15	70.22000 +1.58	70.48	69.30	69.30	8,250,218
14 Dec 15	68.64000 +1.02	68.69	67.34	67.89	5,966,158
11 Dec 15	67.62000 -1.32	68.46	67.47	68.09	4,184,808
10 Dec 15	68.94000 +0.38	69.42	68.17	68.56	3,784,052
09 Dec 15	68.56000 -0.84	69.39	68.27	69.10	4,814,941
08 Dec 15	69.40000 +0.56	69.85	68.35	68.38	5,215,206
07 Dec 15	68.84000 -0.27	69.45	68.48	69.00	4,865,506
04 Dec 15	69.11000 +2.66	69.31	66.85	66.88	6,774,750
03 Dec 15	66.45000 -1.33	68.04	66.14	67.59	6,804,388
02 Dec 15	67.78000 -0.48	69.71	67.65	68.62	5,924,541
01 Dec 15	68.26000 +1.25	68.37	66.93	67.54	5,529,535
30 Nov 15	67.01000 -0.84	67.99	66.85	67.85	6,163,347
27 Nov 15	67.85000 -0.23	68.44	67.81	68.08	1,385,063
25 Nov 15	68.08000 +0.26	68.45	67.59	67.82	3,706,900
24 Nov 15	67.82000 -0.17	67.95	67.24	67.63	6,022,358
23 Nov 15	67.99000 +0.17	68.46	67.41	67.82	5,603,842
20 Nov 15	67.82000 +0.88	69.00	67.16	67.37	6,051,880
19 Nov 15	66.94000 -0.67	67.88	66.74	67.42	4,010,140
18 Nov 15	67.61000 +1.88	67.71	65.96	66.00	6,169,900
17 Nov 15	65.73000 +0.71	66.61	64.67	64.93	4,956,309
16 Nov 15	65.02000 +0.87	65.13	63.71	64.15	4,660,337
13 Nov 15	64.15000 +0.43	64.53	63.57	63.74	6,238,785
12 Nov 15	63.72000 -0.52	64.68	63.69	64.09	4,037,335
11 Nov 15	64.24000 -0.81	65.39	64.19	65.39	3,989,967
10 Nov 15	65.05000 +0.06	65.59	64.70	65.03	4,023,959
09 Nov 15	64.99000 -0.46	65.44	64.54	65.08	3,987,396
06 Nov 15	65.45000 -0.10	65.58	64.14	65.48	5,503,723
05 Nov 15	65.55000 -0.07	66.00	65.20	65.79	3,918,105
04 Nov 15	65.62000 -0.46	66.14	65.01	65.94	5,241,674
03 Nov 15	66.08000 +0.33	66.27	65.10	65.77	5,509,932
02 Nov 15	65.75000 -0.20	66.90	65.57	66.56	7,508,061
30 Oct 15	65.95000 -1.36	67.60	65.95	67.34	6,458,018
29 Oct 15	67.31000 -0.28	68.48	66.98	67.50	4,570,360
28 Oct 15	67.59000 +0.79	68.17	66.12	66.81	6,446,337
27 Oct 15	66.80000 +2.25	66.98	64.95	65.50	9,075,700
26 Oct 15	64.55000 -0.61	65.77	64.35	64.74	6,679,469
23 Oct 15	65.16000 +1.98	65.54	63.48	63.58	8,081,611
22 Oct 15	63.18000 +0.67	63.40	61.69	62.87	7,907,826
21 Oct 15	62.51000 -1.38	64.27	61.50	64.24	8,095,841
20 Oct 15	63.89000 -1.19	64.99	63.08	64.93	5,965,102
19 Oct 15	65.08000 +0.59	65.49	64.25	64.49	6,023,507
16 Oct 15	64.49000 +0.87	64.71	63.76	64.04	5,919,360
15 Oct 15	63.62000 +1.54	63.72	61.66	62.05	4,641,728
14 Oct 15	62.08000 -0.26	63.25	61.91	62.40	4,457,274
13 Oct 15	62.34000 -0.37	63.33	62.13	62.56	7,260,635
12 Oct 15	62.71000 +1.27	62.90	60.65	60.98	5,888,341
09 Oct 15	61.44000 +0.93	61.53	59.82	59.88	9,492,139
08 Oct 15	60.51000 -0.04	60.87	59.60	60.20	6,268,591
07 Oct 15	60.55000 +0.67	61.38	59.06	59.97	8,243,816
06 Oct 15	59.88000 -2.09	62.13	58.39	61.77	10,075,407
05 Oct 15	61.97000 -0.26	63.22	61.33	62.66	8,039,843
02 Oct 15	62.23000 +2.18	63.18	58.96	59.08	13,527,829
01 Oct 15	60.05000 +0.85	60.52	58.97	59.26	11,278,832
30 Sep 15	59.20000 +0.25	59.61	58.61	59.44	11,140,907
29 Sep 15	58.95000 +1.49	59.92	57.42	57.93	10,514,864
28 Sep 15	57.46000 -2.78	59.93	57.03	59.80	10,940,936
25 Sep 15	60.24000 -1.56	62.48	59.63	62.33	9,425,887
24 Sep 15	61.80000 +0.06	62.02	60.45	61.27	6,380,038
23 Sep 15	61.74000 -0.35	62.71	61.47	62.35	4,766,706
22 Sep 15	62.09000 -0.63	62.90	61.35	61.96	7,557,724
21 Sep 15	62.72000 -1.62	64.68	62.20	64.42	10,273,273
18 Sep 15	64.34000 +2.15	64.68	62.04	62.18	18,650,256
17 Sep 15	62.19000 +0.58	63.12	61.28	61.41	7,396,427
16 Sep 15	61.61000 +1.52	61.77	60.10	60.24	9,550,845
15 Sep 15	60.09000 +0.92	60.20	58.84	59.28	7,190,002
14 Sep 15	59.17000 -0.05	59.82	58.82	59.40	4,960,634
11 Sep 15	59.22000 +0.47	59.28	58.49	58.50	9,623,979
10 Sep 15	58.75000 +0.72	59.15	58.04	58.22	7,520,204
09 Sep 15	58.03000 -0.96	59.52	57.86	59.46	7,931,492
08 Sep 15	58.99000 +1.69	59.08	56.32	58.38	11,436,973
04 Sep 15	57.30000 -1.45	58.48	56.90	58.08	9,289,194
03 Sep 15	58.75000 -0.86	60.97	58.60	60.42	8,231,051
02 Sep 15	59.61000 +1.41	59.72	58.55	58.91	7,219,265
01 Sep 15	58.20000 -1.27	59.29	57.94	58.55	8,876,860
31 Aug 15	59.47000 -1.14	60.99	59.28	60.69	5,673,315
28 Aug 15	60.61000 -0.21	61.05	59.77	60.77	5,325,592
27 Aug 15	60.82000 +0.79	60.88	59.48	60.29	7,446,701
26 Aug 15	60.03000 +2.15	60.12	57.75	59.31	10,240,809
25 Aug 15	57.88000 -0.77	60.54	57.88	60.19	8,145,474
24 Aug 15	58.65000 -2.42	60.94	51.82	57.99	15,214,187
21 Aug 15	61.07000 -1.64	62.83	61.01	62.26	7,512,449
20 Aug 15	62.71000 -1.41	63.79	62.71	63.49	5,333,966
19 Aug 15	64.12000 -0.16	64.97	63.22	63.27	5,245,771
18 Aug 15	64.28000 +0.81	64.62	63.46	63.50	7,992,113
17 Aug 15	63.47000 +0.39	63.61	62.57	62.71	3,993,806
14 Aug 15	63.08000 +0.66	63.28	62.41	62.45	6,060,667
13 Aug 15	62.42000 +0.03	62.69	61.80	62.40	3,686,926
12 Aug 15	62.39000 -0.27	62.60	61.27	62.31	6,787,744
11 Aug 15	62.66000 -1.23	63.78	62.37	63.41	5,409,089
10 Aug 15	63.89000 +0.48	64.35	63.84	63.97	5,681,432
07 Aug 15	63.41000 -0.13	63.59	62.16	63.50	7,424,040
06 Aug 15	63.54000 -1.52	65.27	63.34	65.13	4,732,639
05 Aug 15	65.06000 +0.22	65.48	65.05	65.11	3,894,121
04 Aug 15	64.84000 -0.50	65.55	64.65	65.47	3,890,142
03 Aug 15	65.34000 -0.30	66.13	64.69	65.95	4,611,321
31 Jul 15	65.64000 +1.18	66.78	64.64	64.80	7,955,156
30 Jul 15	64.46000 -0.43	64.83	63.82	64.55	4,168,208
29 Jul 15	64.89000 +0.23	65.12	64.31	64.99	4,920,464
28 Jul 15	64.66000 +0.36	64.72	64.11	64.45	9,173,049
27 Jul 15	64.30000 -1.68	65.70	64.29	65.70	9,237,536
24 Jul 15	65.98000 -2.26	68.07	65.98	68.07	6,866,107
23 Jul 15	68.24000 -1.13	69.66	67.74	69.66	8,947,014
22 Jul 15	69.37000 +0.50	69.55	68.47	68.79	7,785,855
21 Jul 15	68.87000 -1.10	70.20	68.86	70.11	6,107,105
20 Jul 15	69.97000 +0.68	70.54	69.72	70.44	4,758,162
17 Jul 15	69.29000 -0.09	69.35	68.89	69.26	3,522,735
16 Jul 15	69.38000 +0.10	69.95	69.36	69.68	4,139,717
15 Jul 15	69.28000 -0.78	70.42	69.09	69.95	5,218,048
14 Jul 15	70.06000 +0.40	70.28	69.45	69.66	3,546,226
13 Jul 15	69.66000 +0.39	69.85	69.26	69.65	4,572,954
10 Jul 15	69.27000 +1.38	69.49	68.40	68.66	6,123,579
09 Jul 15	67.89000 +0.15	68.65	67.89	68.45	4,953,783
08 Jul 15	67.74000 -0.49	68.28	67.46	67.88	6,179,228
07 Jul 15	68.23000 +0.73	68.39	67.09	67.89	4,781,942
06 Jul 15	67.50000 +0.02	68.19	67.01	67.17	5,896,861
02 Jul 15	67.48000 -0.19	68.08	67.34	67.87	5,204,332
01 Jul 15	67.67000 +1.13	67.71	66.36	66.45	7,486,104
30 Jun 15	66.54000 +0.57	66.71	65.94	66.63	6,236,090
29 Jun 15	65.97000 -1.57	67.49	65.90	67.24	4,710,362
26 Jun 15	67.54000 +0.70	67.68	66.94	67.04	17,277,728
25 Jun 15	66.84000 +0.03	67.59	66.74	67.00	5,097,532
24 Jun 15	66.81000 -0.52	67.38	66.71	67.29	4,104,546
23 Jun 15	67.33000 +0.27	68.14	67.16	67.24	5,639,638
22 Jun 15	67.06000 +0.26	67.73	66.93	67.31	4,319,043
19 Jun 15	66.80000 +0.18	67.44	66.49	66.49	8,432,562
18 Jun 15	66.62000 +0.32	67.22	66.32	66.32	5,485,662
17 Jun 15	66.30000 +0.33	66.50	65.52	65.72	6,432,760
16 Jun 15	65.97000 +0.55	65.99	65.12	65.47	3,349,983
15 Jun 15	65.42000 +0.14	66.18	64.26	64.90	6,076,422
12 Jun 15	65.28000 -0.57	65.95	64.89	65.69	6,326,712
11 Jun 15	65.85000 +0.32	66.00	65.54	65.78	6,107,054
10 Jun 15	65.53000 +0.45	65.89	65.05	65.32	8,057,155
09 Jun 15	65.08000 -0.24	65.42	64.89	65.26	7,134,295
08 Jun 15	65.32000 -0.88	66.04	65.15	65.85	6,939,711
05 Jun 15	66.20000 +0.43	66.26	65.03	65.56	7,697,565
04 Jun 15	65.77000 +0.07	66.77	65.18	65.35	10,707,779
03 Jun 15	65.70000 -0.10	66.23	65.42	65.65	5,683,429
02 Jun 15	65.80000 -0.68	66.55	65.27	66.55	9,920,001
01 Jun 15	66.48000 +1.88	67.31	66.01	66.63	17,656,672
29 May 15	64.60000 -4.55	69.44	63.16	69.16	28,406,628
28 May 15	69.15000 +0.75	69.23	68.19	68.28	4,633,676
27 May 15	68.40000 +0.90	68.65	67.44	67.65	6,611,574
26 May 15	67.50000 -0.80	68.24	67.22	68.02	5,696,117
22 May 15	68.30000 -0.59	68.73	68.20	68.73	4,419,017
21 May 15	68.89000 -0.19	69.01	68.46	68.94	3,987,334
20 May 15	69.08000 +0.81	69.86	68.29	68.41	7,379,827
19 May 15	68.27000 +0.27	68.49	67.91	68.04	3,938,399
18 May 15	68.00000 +0.36	68.13	67.59	67.64	4,287,450
15 May 15	67.64000 +0.19	68.13	67.07	67.61	6,700,312
14 May 15	67.45000 +0.05	67.88	66.37	66.90	6,516,551
13 May 15	67.40000 -0.10	68.01	67.03	67.54	4,583,767
12 May 15	67.50000 -0.61	67.68	67.08	67.55	5,026,580
11 May 15	68.11000 +1.18	68.43	66.95	66.99	7,213,403
08 May 15	66.93000 +1.88	66.96	65.60	65.60	5,464,298
07 May 15	65.05000 +0.38	65.25	64.51	64.57	4,339,720
06 May 15	64.67000 -0.36	65.15	64.43	65.15	6,448,169
05 May 15	65.03000 -0.29	65.34	64.70	64.70	6,069,713
04 May 15	65.32000 +0.66	65.53	64.72	64.75	4,645,217
01 May 15	64.66000 +0.93	64.74	64.15	64.28	4,422,552
30 Apr 15	63.73000 -0.56	64.66	63.42	64.26	6,815,083
29 Apr 15	64.29000 -0.25	64.98	63.58	64.39	4,987,063
28 Apr 15	64.54000 -0.62	64.86	63.40	64.71	8,777,428
27 Apr 15	65.16000 -0.64	66.16	64.73	66.05	7,507,788
24 Apr 15	65.80000 -0.20	66.12	65.20	65.82	5,393,455
23 Apr 15	66.00000 -0.60	66.39	65.69	66.29	4,442,540
22 Apr 15	66.60000 -0.21	66.97	66.35	66.81	5,351,689
21 Apr 15	66.81000 +0.95	67.53	66.09	67.11	6,746,531
20 Apr 15	65.86000 +0.51	66.25	65.24	65.73	9,362,365
17 Apr 15	65.35000 +1.67	66.26	64.82	66.08	14,385,079
16 Apr 15	63.68000 +0.25	63.84	62.93	63.30	4,107,360
15 Apr 15	63.43000 -0.60	64.83	63.43	64.39	7,056,296
14 Apr 15	64.03000 +0.08	64.41	63.56	64.18	4,484,224
13 Apr 15	63.95000 -0.69	65.50	63.94	64.23	6,215,023
10 Apr 15	64.64000 +1.18	64.89	63.19	63.35	4,958,101
09 Apr 15	63.46000 -0.06	64.10	62.96	63.53	4,107,576
08 Apr 15	63.52000 +0.52	63.85	62.89	63.08	4,179,522
07 Apr 15	63.00000 +0.00	63.90	62.98	63.40	4,318,025
06 Apr 15	63.00000 -0.23	63.56	62.66	62.74	5,185,908
02 Apr 15	63.23000 -0.33	63.94	63.06	63.72	5,025,748
01 Apr 15	63.56000 -0.94	64.20	62.88	64.20	8,836,559
31 Mar 15	64.50000 -1.26	65.74	64.50	65.48	7,823,333
30 Mar 15	65.76000 +0.50	66.12	65.29	65.57	4,159,170
27 Mar 15	65.26000 +0.26	66.11	65.00	65.19	4,962,672
26 Mar 15	65.00000 +0.30	65.52	64.15	64.56	5,799,704
25 Mar 15	64.70000 -0.99	66.39	64.65	65.70	7,000,781
24 Mar 15	65.69000 -1.89	67.26	65.54	66.82	10,525,398
23 Mar 15	67.58000 -0.18	68.12	67.29	67.72	4,522,937
20 Mar 15	67.76000 -0.56	69.20	67.74	69.00	10,018,133
19 Mar 15	68.32000 -0.15	68.68	68.09	68.37	4,078,358
18 Mar 15	68.47000 +0.85	68.69	66.78	67.27	6,641,955
17 Mar 15	67.62000 -0.41	67.84	67.26	67.61	5,293,728
16 Mar 15	68.03000 +1.16	68.20	67.08	67.11	6,416,166
13 Mar 15	66.87000 +0.22	67.46	66.37	66.43	5,223,637
12 Mar 15	66.65000 +1.05	67.38	65.73	65.79	7,556,566
11 Mar 15	65.60000 +0.07	66.30	65.43	66.11	4,815,980
10 Mar 15	65.53000 -0.83	66.50	64.95	65.78	6,377,990
09 Mar 15	66.36000 +1.24	66.55	65.07	65.25	7,412,239
06 Mar 15	65.12000 -0.93	66.21	64.87	66.21	6,529,096
05 Mar 15	66.05000 +0.38	67.18	65.69	65.99	12,553,679
04 Mar 15	65.67000 +3.75	65.92	61.18	61.75	17,451,680
03 Mar 15	61.92000 -0.38	62.25	61.34	62.25	4,234,332
02 Mar 15	62.30000 +1.38	62.46	61.04	61.12	6,553,255
27 Feb 15	60.92000 -0.54	61.55	60.87	61.24	3,990,307
26 Feb 15	61.46000 +0.24	61.60	60.75	61.19	3,982,628
25 Feb 15	61.22000 -0.23	61.48	60.70	61.37	4,937,395
24 Feb 15	61.45000 +0.16	61.50	60.64	61.15	4,622,759
23 Feb 15	61.29000 +0.77	61.49	60.34	60.48	5,763,539
20 Feb 15	60.52000 +0.97	60.56	59.28	59.32	6,659,987
19 Feb 15	59.55000 -0.46	59.99	58.97	59.65	4,249,474
18 Feb 15	60.01000 -0.09	60.06	58.84	60.06	6,787,698
17 Feb 15	60.10000 +0.06	60.45	59.78	60.08	4,478,940
13 Feb 15	60.04000 +0.56	60.05	59.46	59.71	5,163,191
12 Feb 15	59.48000 +0.17	59.76	59.23	59.65	4,557,720
11 Feb 15	59.31000 -0.52	59.96	58.85	59.62	4,104,201
10 Feb 15	59.83000 +0.98	59.91	59.13	59.17	5,403,283
09 Feb 15	58.85000 -0.82	59.75	58.65	59.32	3,965,606
06 Feb 15	59.67000 -0.56	60.28	59.44	59.98	4,356,576
05 Feb 15	60.23000 +0.99	60.33	59.28	59.41	3,895,686
04 Feb 15	59.24000 -0.62	59.75	58.76	59.51	7,261,100
03 Feb 15	59.86000 -0.37	60.77	59.19	60.60	7,309,731
02 Feb 15	60.23000 -0.04	60.74	59.24	60.71	6,929,521
30 Jan 15	60.27000 -0.87	61.34	60.17	60.77	8,226,288
29 Jan 15	61.14000 -0.19	61.31	60.27	61.20	6,394,609
28 Jan 15	61.33000 -0.66	62.85	61.17	62.42	6,294,731
27 Jan 15	61.99000 -0.47	62.99	61.00	61.86	7,767,830
26 Jan 15	62.46000 +0.39	62.65	61.67	61.83	4,907,969
23 Jan 15	62.07000 -0.02	62.49	61.76	62.15	3,741,340
22 Jan 15	62.09000 +0.14	62.49	61.37	62.19	9,247,516
21 Jan 15	61.95000 -0.50	62.52	61.77	62.19	4,942,954
20 Jan 15	62.45000 +0.14	63.10	62.01	62.55	7,138,424
16 Jan 15	62.31000 +0.68	62.40	61.25	61.39	6,846,810
15 Jan 15	61.63000 -1.32	63.30	61.48	63.00	9,095,572
14 Jan 15	62.95000 -0.17	63.15	61.74	62.04	5,500,341
13 Jan 15	63.12000 +0.94	63.54	62.31	62.56	12,869,803
12 Jan 15	62.18000 +1.86	64.44	61.98	64.23	14,172,396
09 Jan 15	60.32000 -0.40	60.92	60.09	60.87	3,878,458
08 Jan 15	60.72000 +1.48	61.07	59.83	59.83	8,391,501
07 Jan 15	59.24000 +0.76	59.54	58.82	59.15	6,278,438
06 Jan 15	58.48000 -0.10	59.50	58.11	58.87	6,040,892
05 Jan 15	58.58000 -0.93	59.40	58.04	59.36	5,936,540
02 Jan 15	59.51000 +0.48	59.93	59.29	59.43	4,892,115
31 Dec 14	59.03000 -0.36	60.14	58.96	59.30	4,352,255
30 Dec 14	59.39000 -0.42	59.72	59.19	59.41	3,458,904
29 Dec 14	59.81000 +0.23	59.90	59.36	59.36	3,589,337
26 Dec 14	59.58000 +0.43	60.00	59.33	59.37	2,862,680
24 Dec 14	59.15000 -0.01	59.50	59.12	59.17	2,312,092
23 Dec 14	59.16000 -1.90	61.77	58.70	61.77	8,482,982
22 Dec 14	61.06000 -0.24	61.40	60.50	60.92	5,572,260
19 Dec 14	61.30000 +0.51	61.64	60.60	60.84	10,975,053
18 Dec 14	60.79000 +1.60	60.79	59.57	59.96	6,976,010
17 Dec 14	59.19000 +1.50	59.38	57.60	57.87	7,136,963
16 Dec 14	57.69000 -0.86	58.95	57.67	58.30	7,603,103
15 Dec 14	58.55000 -0.20	59.07	57.61	58.85	6,944,503
12 Dec 14	58.75000 -0.93	59.95	58.74	59.50	6,515,774
11 Dec 14	59.68000 +0.40	60.51	59.36	59.36	5,558,738
10 Dec 14	59.28000 -0.69	60.26	59.19	60.18	4,220,641
09 Dec 14	59.97000 -0.70	60.01	59.12	59.89	4,781,575
08 Dec 14	60.67000 +0.02	61.20	60.55	60.80	6,698,189
05 Dec 14	60.65000 +1.76	60.87	58.79	58.96	11,459,894
04 Dec 14	58.89000 -0.14	59.43	58.60	59.06	4,427,154
03 Dec 14	59.03000 -0.21	59.76	58.92	59.26	4,643,955
02 Dec 14	59.24000 +0.19	59.51	58.88	59.18	4,503,345
01 Dec 14	59.05000 +0.00	60.43	58.85	59.21	7,134,592
28 Nov 14	59.05000 +0.19	59.72	58.79	58.79	3,236,122
26 Nov 14	58.86000 +0.34	58.90	58.36	58.69	3,746,655
25 Nov 14	58.52000 -0.35	58.86	58.09	58.82	5,774,757
24 Nov 14	58.87000 +0.07	59.00	58.50	58.92	3,260,697
21 Nov 14	58.80000 +0.19	59.50	58.66	59.47	5,924,454
20 Nov 14	58.61000 -0.20	58.77	58.29	58.42	5,233,633
19 Nov 14	58.81000 +0.11	58.83	58.22	58.58	6,554,502
18 Nov 14	58.70000 +0.27	58.98	58.16	58.30	6,699,588
17 Nov 14	58.43000 +0.48	58.57	57.72	57.73	4,704,120
14 Nov 14	57.95000 +0.15	58.02	57.35	57.54	5,014,921
13 Nov 14	57.80000 -0.81	58.32	57.43	58.22	7,531,157
12 Nov 14	58.61000 -0.11	58.79	58.28	58.68	3,837,649
11 Nov 14	58.72000 -0.09	59.17	58.51	58.68	4,120,506
10 Nov 14	58.81000 +0.49	58.83	57.72	58.16	4,957,221
07 Nov 14	58.32000 -0.14	58.40	58.01	58.26	4,590,155
06 Nov 14	58.46000 +0.64	58.81	57.52	57.65	9,610,542
05 Nov 14	57.82000 -0.02	58.34	57.38	57.97	4,629,048
04 Nov 14	57.84000 +0.04	58.39	57.59	57.72	6,774,404
03 Nov 14	57.80000 -0.39	58.77	57.35	58.31	11,947,207
31 Oct 14	58.19000 -0.79	58.88	57.32	58.52	18,999,068
30 Oct 14	58.98000 +4.82	59.03	55.61	55.72	28,343,408
29 Oct 14	54.16000 -0.04	54.19	53.62	54.15	6,607,019
28 Oct 14	54.20000 +0.67	54.70	53.76	53.78	10,166,844
27 Oct 14	53.53000 -0.10	54.00	53.09	53.67	7,450,668
24 Oct 14	53.63000 +1.13	54.36	52.48	52.56	9,029,183
23 Oct 14	52.50000 +0.66	52.89	52.00	52.00	7,491,217
22 Oct 14	51.84000 -0.11	52.31	51.67	52.01	6,227,150
21 Oct 14	51.95000 +1.39	52.11	50.76	51.01	6,774,295
20 Oct 14	50.56000 +0.14	50.63	50.06	50.38	5,871,016
17 Oct 14	50.42000 +1.20	50.78	49.41	49.57	9,481,484
16 Oct 14	49.22000 +0.26	49.65	48.56	48.87	7,188,248
15 Oct 14	48.96000 +0.04	49.13	47.54	48.36	7,472,355
14 Oct 14	48.92000 -0.17	49.68	48.61	49.35	4,967,554
13 Oct 14	49.09000 -1.19	50.42	48.97	50.24	5,052,495
10 Oct 14	50.28000 +0.78	51.01	49.77	49.77	8,427,868
09 Oct 14	49.50000 -0.71	50.65	49.47	50.19	6,586,641
08 Oct 14	50.21000 +0.44	50.25	49.12	49.94	6,968,009
07 Oct 14	49.77000 -1.34	50.79	49.75	50.66	6,974,789
06 Oct 14	51.11000 +0.26	51.22	50.54	51.07	5,309,756
03 Oct 14	50.85000 +0.64	50.99	50.40	50.51	5,498,491
02 Oct 14	50.21000 -0.32	50.90	50.01	50.53	5,891,415
01 Oct 14	50.53000 -0.65	51.01	50.25	51.01	6,095,729
30 Sep 14	51.18000 -0.53	51.96	51.14	51.70	6,066,842
29 Sep 14	51.71000 +0.61	52.17	50.70	50.80	6,321,404
26 Sep 14	51.10000 -0.52	51.85	50.64	51.78	5,708,805
25 Sep 14	51.62000 -0.34	51.99	51.47	51.92	5,964,593
24 Sep 14	51.96000 +0.67	52.11	51.33	51.35	7,435,647
23 Sep 14	51.29000 -0.38	51.64	50.83	51.28	4,103,153
22 Sep 14	51.67000 +0.16	51.80	51.45	51.50	4,671,326
19 Sep 14	51.51000 +0.39	51.77	51.38	51.44	7,082,700
18 Sep 14	51.12000 +0.24	51.43	50.92	51.05	4,909,500
17 Sep 14	50.88000 -0.27	51.14	50.58	51.09	5,208,400
16 Sep 14	51.15000 +1.20	51.17	49.70	49.98	7,004,500
15 Sep 14	49.95000 -0.31	50.37	49.75	50.19	3,911,700
12 Sep 14	50.26000 -0.42	50.89	50.13	50.64	4,021,400
11 Sep 14	50.68000 -0.40	51.27	50.42	51.00	4,095,100
10 Sep 14	51.08000 +0.60	51.30	50.41	50.58	6,256,900
09 Sep 14	50.48000 -0.71	51.25	50.38	51.25	4,995,700
08 Sep 14	51.19000 +0.07	51.24	50.93	51.01	3,469,000
05 Sep 14	51.12000 +0.57	51.14	50.34	50.60	5,720,300
04 Sep 14	50.55000 +0.02	50.68	50.30	50.67	4,933,200
03 Sep 14	50.53000 -0.05	50.76	50.29	50.68	4,769,800
02 Sep 14	50.58000 -0.07	50.79	50.12	50.62	4,375,400
29 Aug 14	50.65000 +0.11	50.68	50.30	50.67	4,020,600
28 Aug 14	50.54000 +0.29	50.65	50.16	50.16	3,436,300
27 Aug 14	50.25000 -0.52	50.95	50.10	50.95	4,865,000
26 Aug 14	50.77000 +0.04	50.94	50.57	50.75	2,970,900
25 Aug 14	50.73000 +0.55	50.90	50.09	50.25	4,197,300
22 Aug 14	50.18000 +0.19	50.25	49.92	49.94	4,724,800
21 Aug 14	49.99000 -0.05	50.24	49.79	49.95	3,701,800
20 Aug 14	50.04000 -0.26	50.29	49.88	50.07	3,570,000
19 Aug 14	50.30000 +0.31	50.30	49.83	50.16	4,382,900
18 Aug 14	49.99000 +0.31	50.13	49.77	49.94	4,617,000
15 Aug 14	49.68000 -0.14	50.18	49.24	49.98	5,315,100
14 Aug 14	49.82000 +0.65	49.93	49.26	49.30	5,862,200
13 Aug 14	49.17000 +0.19	49.65	49.08	49.35	6,010,300
12 Aug 14	48.98000 -0.11	49.39	48.83	49.01	4,565,900
11 Aug 14	49.09000 -0.10	49.73	49.00	49.52	3,613,100
08 Aug 14	49.19000 +0.54	49.22	48.52	48.77	4,408,700
07 Aug 14	48.65000 -0.83	49.69	48.51	49.56	6,767,300
06 Aug 14	49.48000 +0.12	49.90	49.06	49.22	5,035,400
05 Aug 14	49.36000 -0.62	49.93	49.14	49.73	5,605,700
04 Aug 14	49.98000 +0.17	50.21	49.67	49.82	6,006,600
01 Aug 14	49.81000 -0.81	50.97	49.71	50.79	7,957,300
31 Jul 14	50.62000 -0.50	51.14	50.49	50.62	8,216,200
30 Jul 14	51.12000 +0.11	51.30	50.68	51.21	9,151,700
29 Jul 14	51.01000 +1.21	51.34	49.83	49.92	12,662,200
28 Jul 14	49.80000 +0.41	49.91	49.08	49.39	6,378,300
25 Jul 14	49.39000 -0.07	49.48	49.02	49.34	5,872,200
24 Jul 14	49.46000 +0.14	49.89	48.56	48.96	8,752,200
23 Jul 14	49.32000 +0.20	49.49	49.00	49.16	6,281,200
22 Jul 14	49.12000 +0.20	49.57	49.07	49.11	5,015,900
21 Jul 14	48.92000 -0.20	49.22	48.79	48.86	7,528,300
18 Jul 14	49.12000 +0.70	49.18	48.31	48.48	2,492,594
17 Jul 14	48.42000 -0.38	48.88	48.24	48.46	1,313,040
16 Jul 14	48.80000 +0.09	49.09	48.41	48.86	6,084,000
15 Jul 14	48.71000 -0.37	49.34	48.54	49.06	8,278,900
14 Jul 14	49.08000 +0.46	49.22	48.46	48.76	6,139,200
11 Jul 14	48.62000 +0.11	48.70	48.27	48.40	3,759,300
10 Jul 14	48.51000 +0.59	48.81	47.55	47.64	7,811,800
09 Jul 14	47.92000 +0.06	47.93	47.55	47.86	5,017,900
08 Jul 14	47.86000 -0.15	47.89	47.34	47.77	6,872,400
07 Jul 14	48.01000 -0.43	48.58	47.84	48.48	4,919,600
03 Jul 14	48.44000 +0.20	48.62	48.12	48.40	3,204,100
02 Jul 14	48.24000 +0.12	48.37	47.64	47.67	7,519,100
01 Jul 14	48.12000 -0.39	48.52	47.95	48.51	8,835,900
30 Jun 14	48.51000 -0.54	49.30	48.36	49.17	9,552,700
27 Jun 14	49.05000 -0.50	49.80	48.91	49.55	13,492,100
26 Jun 14	49.55000 -0.18	49.91	49.22	49.79	7,884,000
25 Jun 14	49.73000 +1.43	49.99	49.11	49.27	16,412,200
24 Jun 14	48.30000 +0.30	48.44	47.64	47.74	10,706,000
23 Jun 14	48.00000 +0.21	48.06	47.54	47.98	6,583,200
20 Jun 14	47.79000 -0.05	48.01	47.49	47.67	15,352,400
19 Jun 14	47.84000 -0.22	48.44	47.64	48.16	7,364,300
18 Jun 14	48.06000 +0.60	48.13	47.40	47.54	9,095,200
17 Jun 14	47.46000 +0.19	47.64	47.11	47.23	7,927,600
16 Jun 14	47.27000 +0.18	47.56	46.83	47.17	8,530,400
13 Jun 14	47.09000 +0.21	47.37	46.76	46.88	6,284,900
12 Jun 14	46.88000 -0.08	47.45	46.71	46.80	7,207,600
11 Jun 14	46.96000 +0.05	47.51	46.67	46.81	9,220,700
10 Jun 14	46.91000 +0.32	47.13	46.50	46.54	8,838,900
09 Jun 14	46.59000 -0.66	47.35	46.51	47.31	11,932,200
06 Jun 14	47.25000 +0.04	47.49	46.89	47.40	7,642,700
05 Jun 14	47.21000 -0.31	47.69	46.30	47.53	16,331,100
04 Jun 14	47.52000 -1.46	48.78	47.06	48.69	23,023,400
03 Jun 14	48.98000 -0.11	49.24	48.70	48.96	5,808,800
02 Jun 14	49.09000 -0.65	50.00	48.37	49.90	11,301,200
30 May 14	49.74000 +0.22	49.99	49.35	49.56	8,671,900
29 May 14	49.52000 +0.89	49.68	48.76	49.25	6,091,600
28 May 14	48.63000 -0.26	49.00	48.48	48.89	4,861,200
27 May 14	48.89000 +0.10	49.14	48.67	48.89	5,876,300
23 May 14	48.79000 -0.01	49.09	48.57	48.82	4,333,600
22 May 14	48.80000 +0.09	49.24	48.43	48.58	8,124,200
21 May 14	48.71000 -0.05	49.15	48.68	48.92	5,162,400
20 May 14	48.76000 -0.58	49.33	48.47	49.13	7,332,800
19 May 14	49.34000 +0.56	49.45	48.54	48.62	7,059,300
16 May 14	48.78000 -0.15	49.18	48.58	49.06	11,150,900
15 May 14	48.93000 -3.19	49.89	48.10	49.51	28,559,000
14 May 14	52.12000 -0.07	52.39	51.75	52.24	6,290,400
13 May 14	52.19000 +0.18	52.49	51.86	52.01	4,637,000
12 May 14	52.01000 +0.83	52.31	51.35	51.52	8,001,200
09 May 14	51.18000 +0.44	51.39	50.30	50.90	6,987,200
08 May 14	50.74000 -0.03	51.06	50.25	50.57	7,816,600
07 May 14	50.77000 -0.16	51.01	50.04	50.80	9,113,900
06 May 14	50.93000 +0.90	51.24	49.72	49.98	10,593,200
05 May 14	50.03000 +0.23	50.07	49.17	49.55	5,823,000
02 May 14	49.80000 +0.28	49.85	49.28	49.50	8,288,300
01 May 14	49.52000 -0.57	49.95	48.86	49.95	8,886,400
30 Apr 14	50.09000 +0.77	50.42	49.32	49.44	10,277,000
29 Apr 14	49.32000 -1.04	49.85	48.26	48.56	12,541,100
28 Apr 14	50.36000 -0.14	51.22	49.40	50.89	7,700,900
25 Apr 14	50.50000 -0.21	50.88	50.31	50.58	5,581,600
24 Apr 14	50.71000 -0.24	51.03	50.31	51.03	5,500,000
23 Apr 14	50.95000 -0.04	51.16	50.69	51.16	6,516,400
22 Apr 14	50.99000 +0.48	51.49	50.32	50.47	7,609,300
21 Apr 14	50.51000 +1.05	50.60	49.58	49.66	5,414,400
17 Apr 14	49.46000 +0.35	49.68	48.95	49.04	6,670,700
16 Apr 14	49.11000 +0.94	49.21	48.41	48.42	7,649,900
15 Apr 14	48.17000 +0.21	48.48	47.48	48.28	13,265,000
14 Apr 14	47.96000 -0.87	49.29	47.42	49.29	10,249,400
11 Apr 14	48.83000 -0.46	49.48	48.75	49.08	8,079,200
10 Apr 14	49.29000 -1.28	50.56	49.01	50.15	9,566,600
09 Apr 14	50.57000 +1.51	50.62	49.06	49.30	9,238,200
08 Apr 14	49.06000 -1.22	50.77	49.01	50.77	11,008,400
07 Apr 14	50.28000 +0.39	50.89	49.77	49.77	7,978,700
04 Apr 14	49.89000 -0.98	51.71	49.89	51.28	8,435,800
03 Apr 14	50.87000 -0.72	51.80	50.69	51.55	7,853,200
02 Apr 14	51.59000 -0.28	51.91	51.41	51.57	7,908,100
01 Apr 14	51.87000 -0.08	52.39	51.23	52.23	7,330,100
31 Mar 14	51.95000 +0.13	52.30	51.70	52.15	6,768,900
28 Mar 14	51.82000 -0.51	53.02	51.47	52.71	6,318,800
27 Mar 14	52.33000 -0.33	52.57	51.51	52.56	8,062,300
26 Mar 14	52.66000 +1.62	52.93	51.24	51.27	16,144,700
25 Mar 14	51.04000 +0.00	51.57	50.58	51.44	8,380,700
24 Mar 14	51.04000 -1.02	52.24	50.16	52.21	19,823,900
21 Mar 14	52.06000 -1.72	54.97	52.06	54.31	17,004,800
20 Mar 14	53.78000 -0.96	54.58	53.50	54.58	10,382,300
19 Mar 14	54.74000 +0.01	55.47	54.57	54.90	6,698,000
18 Mar 14	54.73000 +0.01	54.93	54.28	54.68	5,307,000
17 Mar 14	54.72000 +0.72	54.90	54.18	54.48	7,305,600
14 Mar 14	54.00000 -0.18	54.44	53.88	54.16	8,054,500
13 Mar 14	54.18000 -1.06	55.52	54.13	55.32	8,184,300
12 Mar 14	55.24000 -0.59	55.35	54.87	55.29	7,807,300
11 Mar 14	55.83000 -0.31	56.31	55.73	55.99	4,736,000
10 Mar 14	56.14000 +0.31	56.15	55.21	55.88	4,327,400
07 Mar 14	55.83000 +0.27	55.91	54.87	55.73	5,138,400
06 Mar 14	55.56000 -1.05	57.49	55.54	56.43	8,018,000
05 Mar 14	56.61000 +0.19	57.06	55.52	56.22	8,941,300
04 Mar 14	56.42000 +2.93	56.74	53.98	53.98	11,911,600
03 Mar 14	53.49000 -0.28	53.67	52.91	53.17	5,198,500
28 Feb 14	53.77000 -0.18	54.92	53.40	53.91	7,802,600
27 Feb 14	53.95000 +0.38	54.10	53.50	53.56	6,487,400
26 Feb 14	53.57000 -0.11	54.04	53.45	53.64	5,892,400
25 Feb 14	53.68000 -0.63	54.53	53.63	54.33	7,250,300
24 Feb 14	54.31000 +0.17	54.77	54.23	54.24	6,620,900
21 Feb 14	54.14000 +0.29	54.57	53.38	53.41	7,107,300
20 Feb 14	53.85000 +0.39	53.90	53.44	53.64	12,437,500
19 Feb 14	53.46000 -1.17	54.62	53.42	54.23	8,397,400
18 Feb 14	54.63000 +0.26	54.96	54.21	54.24	7,657,600
14 Feb 14	54.37000 +0.88	54.47	53.40	53.41	8,203,900
13 Feb 14	53.49000 +0.64	53.50	52.51	52.60	6,062,500
12 Feb 14	52.85000 +0.23	53.33	52.54	52.62	8,098,300
11 Feb 14	52.62000 +0.50	52.98	51.38	51.66	10,454,000
10 Feb 14	52.12000 +1.79	52.17	50.62	50.90	11,130,500
07 Feb 14	50.33000 +1.35	50.37	48.96	48.98	8,543,300
06 Feb 14	48.98000 +0.44	49.17	48.60	48.81	8,135,800
05 Feb 14	48.54000 -0.40	49.00	47.52	48.58	12,439,600
04 Feb 14	48.94000 +0.30	49.38	48.51	48.78	7,643,300
03 Feb 14	48.64000 -1.33	50.29	48.53	50.13	10,149,600
31 Jan 14	49.97000 -0.52	50.47	49.76	50.04	7,725,400
30 Jan 14	50.49000 +0.27	51.06	50.17	50.61	7,528,200
29 Jan 14	50.22000 -0.85	51.23	49.85	50.72	11,328,500
28 Jan 14	51.07000 +1.35	51.50	49.91	49.92	13,141,200
27 Jan 14	49.72000 -1.22	51.09	49.45	51.08	19,683,300
24 Jan 14	50.94000 -3.01	55.47	50.31	54.60	29,291,200
23 Jan 14	53.95000 -0.86	54.31	52.71	54.31	14,121,100
22 Jan 14	54.81000 +0.22	55.18	54.59	54.74	6,548,700
21 Jan 14	54.59000 +0.23	55.18	54.22	54.43	7,880,000
17 Jan 14	54.36000 -0.44	55.07	54.26	54.92	8,914,500
16 Jan 14	54.80000 +0.30	55.07	54.14	54.25	9,356,000
15 Jan 14	54.50000 -1.18	55.72	54.29	55.70	10,135,400
14 Jan 14	55.68000 +0.26	55.98	54.83	55.49	9,995,100
13 Jan 14	55.42000 -0.76	56.83	55.31	55.96	12,153,100
10 Jan 14	56.18000 +1.15	56.28	55.42	55.82	14,480,200
09 Jan 14	55.03000 +1.61	55.09	53.64	53.69	10,347,500
08 Jan 14	53.42000 +0.86	53.44	52.30	52.48	6,431,400
07 Jan 14	52.56000 -0.08	53.46	52.50	52.60	8,960,800
06 Jan 14	52.64000 -0.21	53.10	52.43	53.07	7,741,700
03 Jan 14	52.85000 +0.58	53.18	52.37	52.41	4,485,000
02 Jan 14	52.27000 -0.88	53.16	52.14	52.52	5,647,500
31 Dec 13	53.15000 -0.27	53.38	52.59	53.05	3,994,800
30 Dec 13	53.42000 +0.27	53.48	52.56	53.03	4,418,200
27 Dec 13	53.15000 -0.45	53.80	53.08	53.66	3,658,500
26 Dec 13	53.60000 +0.40	53.62	52.98	53.18	2,644,600
24 Dec 13	53.20000 -0.13	53.29	52.62	53.09	2,533,900
23 Dec 13	53.33000 -0.04	53.58	53.02	53.42	4,997,600
20 Dec 13	53.37000 -0.47	54.38	53.14	54.00	11,075,300
19 Dec 13	53.84000 +1.25	54.49	52.92	53.47	11,879,000
18 Dec 13	52.59000 +1.49	52.70	50.73	51.29	8,873,700
17 Dec 13	51.10000 +0.22	51.32	50.39	51.00	6,394,600
16 Dec 13	50.88000 +0.15	51.16	50.31	50.79	5,551,700
13 Dec 13	50.73000 +0.18	50.87	50.11	50.71	5,361,700
12 Dec 13	50.55000 -0.10	50.79	50.11	50.54	6,328,200
11 Dec 13	50.65000 -0.58	51.11	50.39	51.11	6,774,300
10 Dec 13	51.23000 +0.02	51.33	50.79	50.99	6,119,800
09 Dec 13	51.21000 +0.53	52.00	50.51	50.59	7,682,100
06 Dec 13	50.68000 -0.12	51.31	50.22	51.20	8,421,100
05 Dec 13	50.80000 -0.28	51.60	50.64	50.96	5,443,400
04 Dec 13	51.08000 +0.12	51.53	50.52	50.65	8,181,600
03 Dec 13	50.96000 -0.52	51.60	50.81	51.37	4,927,500
02 Dec 13	51.48000 +0.10	52.00	51.22	51.29	5,884,800
29 Nov 13	51.38000 -0.29	52.08	51.34	51.95	3,020,700
27 Nov 13	51.67000 -0.21	52.35	51.47	52.17	5,428,400
26 Nov 13	51.88000 -0.97	52.87	51.35	52.77	10,806,500
25 Nov 13	52.85000 -0.56	53.61	52.72	53.39	5,835,100
22 Nov 13	53.41000 +1.06	53.54	52.19	52.46	8,474,900
21 Nov 13	52.35000 +0.56	52.36	51.77	52.00	5,911,300
20 Nov 13	51.79000 -0.19	52.09	51.31	51.79	6,255,500
19 Nov 13	51.98000 +0.12	52.10	51.40	51.90	5,163,200
18 Nov 13	51.86000 -0.56	52.68	51.76	52.62	5,572,100
15 Nov 13	52.42000 -0.32	53.00	52.14	52.76	9,196,800
14 Nov 13	52.74000 +0.88	53.14	52.12	52.20	10,478,500
13 Nov 13	51.86000 -0.68	52.30	51.60	52.09	12,097,500
12 Nov 13	52.54000 -0.04	52.85	52.02	52.40	5,878,800
11 Nov 13	52.58000 +0.23	53.24	52.35	52.38	5,688,200
08 Nov 13	52.35000 +1.05	52.42	51.26	51.32	7,655,100
07 Nov 13	51.30000 -0.74	52.24	51.01	52.11	6,434,000
06 Nov 13	52.04000 -0.48	52.89	51.91	52.87	5,466,000
05 Nov 13	52.52000 -0.52	53.10	52.13	53.09	7,995,900
04 Nov 13	53.04000 +0.56	53.14	52.67	52.71	9,217,200
01 Nov 13	52.48000 -0.04	53.20	52.35	52.63	7,328,600
31 Oct 13	52.52000 -0.61	53.14	52.50	53.09	6,515,800
30 Oct 13	53.13000 -0.19	53.59	52.63	53.59	6,748,100
29 Oct 13	53.32000 +1.30	53.68	51.90	52.01	13,573,200
28 Oct 13	52.02000 +3.25	52.35	50.31	50.36	28,012,700
25 Oct 13	48.77000 -0.60	49.35	48.53	49.23	5,949,800
24 Oct 13	49.37000 +0.41	49.70	49.17	49.38	5,637,100
23 Oct 13	48.96000 -0.77	49.84	48.68	49.82	5,408,600
22 Oct 13	49.73000 +0.46	49.92	49.21	49.25	7,794,900
21 Oct 13	49.27000 -0.45	49.67	48.75	49.67	4,534,200
18 Oct 13	49.72000 +0.05	49.91	49.17	49.91	6,559,100
17 Oct 13	49.67000 +0.87	49.78	48.51	48.58	7,330,100
16 Oct 13	48.80000 +1.41	48.88	47.70	47.85	7,092,400
15 Oct 13	47.39000 -0.28	47.94	47.35	47.52	4,995,000
14 Oct 13	47.67000 -0.01	47.94	47.18	47.37	6,007,000
11 Oct 13	47.68000 -0.16	47.88	47.36	47.88	5,153,800
10 Oct 13	47.84000 +1.43	47.90	46.79	46.85	6,864,800
09 Oct 13	46.41000 -0.19	46.80	46.16	46.69	5,338,800
08 Oct 13	46.60000 -0.42	47.04	46.57	46.93	6,375,000
07 Oct 13	47.02000 -0.50	47.47	47.01	47.21	4,908,600
04 Oct 13	47.52000 +0.96	47.55	46.33	46.68	6,265,200
03 Oct 13	46.56000 -0.37	46.93	46.14	46.78	5,362,100
02 Oct 13	46.93000 -0.31	47.24	46.40	46.85	6,041,600
01 Oct 13	47.24000 +0.96	47.26	46.42	46.45	7,915,400
30 Sep 13	46.28000 +0.08	46.54	45.70	45.71	11,380,800
27 Sep 13	46.20000 -0.73	46.72	45.90	46.59	8,511,700
26 Sep 13	46.93000 +0.32	47.09	46.52	46.61	4,145,300
25 Sep 13	46.61000 -0.21	46.89	46.41	46.75	6,791,600
24 Sep 13	46.82000 +0.27	47.12	46.26	46.36	7,263,800
23 Sep 13	46.55000 -0.23	46.62	45.98	46.61	5,768,700
20 Sep 13	46.78000 -0.75	47.59	46.67	47.56	9,965,900
19 Sep 13	47.53000 +1.01	47.58	46.38	46.51	10,868,400
18 Sep 13	46.52000 +1.12	46.64	45.41	45.48	10,418,300
17 Sep 13	45.40000 +0.26	45.47	45.08	45.09	5,845,700
16 Sep 13	45.14000 +1.58	45.42	44.37	44.48	10,187,400
13 Sep 13	43.56000 -0.12	43.70	43.28	43.70	4,606,200
12 Sep 13	43.68000 +0.42	43.76	43.12	43.21	6,565,000
11 Sep 13	43.26000 +0.74	43.29	42.47	42.61	6,526,000
10 Sep 13	42.52000 +0.22	42.62	42.24	42.48	4,672,300
09 Sep 13	42.30000 +0.41	42.33	41.95	41.95	7,220,300
06 Sep 13	41.89000 +0.17	42.20	41.62	41.82	7,240,100
05 Sep 13	41.72000 -0.27	41.92	41.32	41.92	6,381,400
04 Sep 13	41.99000 +0.27	42.00	41.56	41.75	6,946,500
03 Sep 13	41.72000 +0.03	42.12	41.55	42.01	5,043,700
30 Aug 13	41.69000 -0.10	41.82	41.41	41.80	5,961,000
29 Aug 13	41.79000 -0.24	42.20	41.71	41.93	4,466,300
28 Aug 13	42.03000 +0.36	42.17	41.37	41.69	6,096,800
27 Aug 13	41.67000 -0.75	42.06	41.50	42.01	5,998,700
26 Aug 13	42.42000 +0.18	42.53	42.08	42.24	7,087,500
23 Aug 13	42.24000 +0.58	42.34	41.67	41.76	6,674,000
22 Aug 13	41.66000 +0.34	41.81	41.11	41.37	4,615,900
21 Aug 13	41.32000 -0.25	41.72	41.22	41.50	6,793,000
20 Aug 13	41.57000 -0.38	42.26	41.57	41.95	6,069,800
19 Aug 13	41.95000 +0.27	42.23	41.46	41.49	6,968,500
16 Aug 13	41.68000 -0.30	42.14	41.26	41.85	8,485,000
15 Aug 13	41.98000 -0.95	42.62	41.71	42.56	7,261,000
14 Aug 13	42.93000 -0.40	43.69	42.91	43.18	5,096,100
13 Aug 13	43.33000 +0.22	43.37	42.76	43.03	6,495,100
12 Aug 13	43.11000 -0.58	43.45	43.01	43.39	6,177,700
09 Aug 13	43.69000 -0.31	44.10	43.49	43.79	4,189,100
08 Aug 13	44.00000 +0.26	44.19	43.39	44.02	5,931,500
07 Aug 13	43.74000 -0.40	44.07	43.69	43.96	4,702,800
06 Aug 13	44.14000 +0.52	44.39	43.45	43.74	6,843,400
05 Aug 13	43.62000 -0.22	43.99	43.40	43.71	5,975,500
02 Aug 13	43.84000 -0.15	44.28	43.76	44.07	6,180,300
01 Aug 13	43.99000 +0.75	44.23	43.46	43.70	7,702,600
31 Jul 13	43.24000 -0.09	43.65	43.19	43.38	7,961,700
30 Jul 13	43.33000 -0.43	44.05	43.04	44.02	9,836,800
29 Jul 13	43.76000 -0.46	44.32	43.70	44.10	8,874,900
26 Jul 13	44.22000 +0.29	44.27	43.15	43.82	8,223,600
25 Jul 13	43.93000 -0.66	45.45	43.50	43.83	13,016,300
24 Jul 13	44.59000 -0.60	45.39	44.51	45.21	5,237,400
23 Jul 13	45.19000 +0.19	45.32	44.71	45.02	6,990,000
22 Jul 13	45.00000 +0.81	45.00	44.14	44.26	7,308,500
19 Jul 13	44.19000 +0.24	44.34	43.53	43.99	9,116,500
18 Jul 13	43.95000 -0.56	44.64	43.85	44.62	8,158,300
17 Jul 13	44.51000 -0.48	45.44	44.51	45.18	8,247,000
16 Jul 13	44.99000 -0.17	45.52	44.89	45.19	4,515,600
15 Jul 13	45.16000 -0.65	45.68	45.04	45.66	5,919,500
12 Jul 13	45.81000 -0.22	46.01	45.25	45.66	8,591,000
11 Jul 13	46.03000 +1.17	46.14	45.38	45.50	8,572,800
10 Jul 13	44.86000 +0.32	45.05	44.46	44.46	5,258,900
09 Jul 13	44.54000 +0.57	44.69	44.14	44.28	6,101,000
08 Jul 13	43.97000 -0.21	44.42	43.90	44.06	6,756,500
05 Jul 13	44.18000 +0.86	44.25	43.41	43.74	5,466,800
03 Jul 13	43.32000 -0.67	43.95	42.96	43.95	7,264,400
02 Jul 13	43.99000 -0.83	44.90	43.87	44.42	10,519,200
01 Jul 13	44.82000 +0.13	45.54	44.63	45.06	10,018,400
28 Jun 13	44.69000 -1.61	46.53	44.68	46.01	16,318,900
27 Jun 13	46.30000 -0.17	46.85	46.17	46.57	5,895,700
26 Jun 13	46.47000 +1.29	46.72	45.23	45.56	9,040,900
25 Jun 13	45.18000 -0.29	45.77	45.07	45.77	6,949,000
24 Jun 13	45.47000 -0.26	45.96	44.89	45.32	8,740,100
21 Jun 13	45.73000 +1.15	46.07	44.83	45.01	15,314,100
20 Jun 13	44.58000 -1.47	45.87	44.32	45.81	12,529,600
19 Jun 13	46.05000 -0.80	47.03	46.03	46.60	7,826,000
18 Jun 13	46.85000 +0.41	47.00	46.46	46.60	7,155,500
17 Jun 13	46.44000 -0.36	47.08	46.13	46.97	9,537,100
14 Jun 13	46.80000 -0.37	47.49	46.77	47.25	7,540,700
13 Jun 13	47.17000 +0.60	47.25	46.25	46.27	8,511,600
12 Jun 13	46.57000 -0.72	47.93	46.56	47.59	8,841,600
11 Jun 13	47.29000 -0.02	47.72	46.75	47.00	9,303,200
10 Jun 13	47.31000 -0.19	47.82	47.11	47.60	7,340,400
07 Jun 13	47.50000 +0.50	47.50	46.85	47.09	11,199,700
06 Jun 13	47.00000 +0.83	47.29	45.92	46.38	12,443,300
05 Jun 13	46.17000 -0.66	47.08	45.77	46.73	13,964,000
04 Jun 13	46.83000 -0.76	48.18	46.40	47.03	21,511,100
03 Jun 13	47.59000 +1.58	49.57	46.75	47.10	27,384,300
31 May 13	46.01000 -1.01	47.44	46.00	46.82	12,289,600
30 May 13	47.02000 +0.31	47.83	46.83	46.98	9,857,700
29 May 13	46.71000 -0.97	47.29	46.21	47.15	9,825,100
28 May 13	47.68000 +0.28	48.83	47.45	47.63	15,042,500
24 May 13	47.40000 +0.40	47.55	45.81	46.56	12,605,100
23 May 13	47.00000 +0.60	47.22	45.87	46.18	11,956,400
22 May 13	46.40000 +2.34	47.48	44.84	44.84	25,345,900
21 May 13	44.06000 +0.30	44.44	43.45	43.82	10,156,700
20 May 13	43.76000 +0.46	44.14	43.35	43.36	9,532,500
17 May 13	43.30000 +0.53	43.43	42.70	42.99	11,128,100
16 May 13	42.77000 -1.57	44.54	42.63	43.69	26,059,700
15 May 13	44.34000 +2.13	45.59	42.16	42.22	33,357,300
14 May 13	42.21000 +1.27	42.32	40.95	41.46	16,783,000
13 May 13	40.94000 +0.45	40.96	40.26	40.40	7,298,700
10 May 13	40.49000 +0.56	40.49	39.94	40.06	7,725,500
09 May 13	39.93000 +0.25	40.00	39.32	39.71	7,654,600
08 May 13	39.68000 -0.34	40.19	39.56	40.06	7,678,900
07 May 13	40.02000 +0.00	40.20	39.65	40.18	8,143,400
06 May 13	40.02000 -0.18	40.16	39.85	40.12	5,827,200
03 May 13	40.20000 +0.19	40.38	40.06	40.35	6,184,200
02 May 13	40.01000 +0.29	40.03	39.67	39.83	8,235,800
01 May 13	39.72000 +0.00	39.83	39.18	39.47	9,958,300
30 Apr 13	39.72000 -0.19	39.83	39.18	39.83	11,857,100
29 Apr 13	39.91000 -0.37	40.28	39.81	40.13	6,717,600
26 Apr 13	40.28000 +0.06	40.41	39.72	40.13	10,983,900
25 Apr 13	40.22000 -1.23	40.91	40.03	40.82	13,873,200
24 Apr 13	41.45000 -0.85	42.28	41.39	42.26	6,817,200
23 Apr 13	42.30000 +0.37	42.87	42.00	42.22	8,816,400
22 Apr 13	41.93000 +0.78	42.00	40.95	41.17	10,883,200
19 Apr 13	41.15000 +0.60	41.26	40.52	40.71	8,233,800
18 Apr 13	40.55000 -0.26	40.83	40.31	40.72	8,538,800
17 Apr 13	40.81000 -0.25	41.11	40.53	40.88	8,612,600
16 Apr 13	41.06000 +0.31	41.10	40.56	41.08	9,873,700
15 Apr 13	40.75000 -0.67	41.50	40.70	41.36	9,015,000
12 Apr 13	41.42000 +0.12	41.50	41.02	41.03	7,196,300
11 Apr 13	41.30000 +0.11	41.46	41.06	41.27	6,937,200
10 Apr 13	41.19000 +0.36	41.22	40.68	40.84	7,595,900
09 Apr 13	40.83000 +0.10	41.00	40.67	40.70	8,696,000
08 Apr 13	40.73000 +0.12	40.74	40.14	40.52	7,201,600
05 Apr 13	40.61000 -0.17	40.76	40.05	40.22	6,491,800
04 Apr 13	40.78000 -0.29	41.21	40.66	40.96	8,596,200
03 Apr 13	41.07000 -0.61	41.37	40.95	41.22	12,053,600
02 Apr 13	41.68000 +0.54	41.79	41.17	41.18	9,125,800
01 Apr 13	41.14000 -0.05	41.36	40.93	41.12	6,612,500
28 Mar 13	41.19000 +0.41	41.25	40.81	40.95	10,885,800
27 Mar 13	40.78000 +0.10	40.83	40.36	40.49	5,791,800
26 Mar 13	40.68000 +0.42	40.74	40.15	40.30	6,779,100
25 Mar 13	40.26000 -0.13	40.46	39.99	40.46	26,233,800
22 Mar 13	40.39000 +0.68	40.48	39.80	39.94	25,838,700
21 Mar 13	39.71000 -0.16	39.90	39.68	39.81	8,730,500
20 Mar 13	39.87000 +0.53	39.96	39.38	39.49	12,545,500
19 Mar 13	39.34000 +0.46	39.41	38.85	38.94	9,687,100
18 Mar 13	38.88000 -0.08	39.13	38.41	38.44	9,021,500
15 Mar 13	38.96000 +0.48	38.98	38.26	38.47	13,210,500
14 Mar 13	38.48000 -0.01	38.61	38.13	38.50	12,365,700
13 Mar 13	38.49000 +0.27	38.57	37.96	38.16	9,563,400
12 Mar 13	38.22000 +0.70	38.22	37.53	37.53	10,267,000
11 Mar 13	37.52000 +0.12	37.66	37.26	37.29	6,714,900
08 Mar 13	37.40000 -0.13	37.65	37.30	37.55	10,532,000
07 Mar 13	37.53000 -0.23	37.81	37.51	37.78	7,642,000
06 Mar 13	37.76000 +0.19	37.85	37.49	37.61	7,226,200
05 Mar 13	37.57000 +0.63	37.60	37.00	37.00	7,663,900
04 Mar 13	36.94000 -0.21	36.95	36.43	36.43	7,199,800
01 Mar 13	37.15000 +0.18	37.25	36.78	36.89	9,749,800
28 Feb 13	36.97000 -0.13	37.15	36.75	37.07	9,315,100
27 Feb 13	37.10000 +0.71	37.22	36.31	36.42	7,366,000
26 Feb 13	36.39000 +0.05	36.78	36.32	36.54	6,688,600
25 Feb 13	36.34000 -0.56	37.09	36.34	36.98	7,779,200
22 Feb 13	36.90000 +0.21	36.97	36.71	36.71	5,027,800
21 Feb 13	36.69000 +0.00	36.78	36.51	36.61	7,056,600
20 Feb 13	36.69000 -0.25	36.99	36.67	36.85	5,774,300
19 Feb 13	36.94000 +0.36	36.98	36.58	36.58	5,517,200
15 Feb 13	36.58000 +0.00	36.83	36.48	36.69	7,038,900
14 Feb 13	36.58000 +0.46	36.70	36.04	36.06	7,408,500
13 Feb 13	36.12000 -0.40	36.53	36.03	36.49	11,953,600
12 Feb 13	36.52000 -0.41	36.96	36.52	36.91	6,692,100
11 Feb 13	36.93000 -0.10	37.08	36.80	36.85	5,318,800
08 Feb 13	37.03000 +0.54	37.03	36.49	36.50	8,462,400
07 Feb 13	36.49000 -0.06	36.77	36.28	36.58	8,029,900
06 Feb 13	36.55000 +0.04	36.74	36.39	36.41	15,233,200
05 Feb 13	36.51000 -0.01	37.09	36.50	36.67	10,766,000
04 Feb 13	36.52000 -0.39	36.80	36.38	36.49	8,562,200
01 Feb 13	36.91000 +0.77	36.97	36.34	36.42	11,810,800
31 Jan 13	36.14000 -0.48	36.65	35.77	36.49	14,268,300
30 Jan 13	36.62000 +0.08	36.67	36.35	36.52	10,978,900
29 Jan 13	36.54000 +0.13	36.66	36.21	36.23	9,501,400
28 Jan 13	36.41000 -0.28	36.56	36.04	36.18	13,034,300
25 Jan 13	36.69000 +0.88	36.71	35.85	35.86	20,038,100
24 Jan 13	35.81000 +0.91	35.97	34.90	34.94	21,433,100
23 Jan 13	34.90000 +0.05	34.91	34.61	34.75	12,752,600
22 Jan 13	34.85000 +0.39	34.86	34.32	34.37	9,315,000
18 Jan 13	34.46000 +0.19	34.48	34.10	34.21	7,424,500
17 Jan 13	34.27000 -0.06	34.46	34.18	34.42	6,719,900
16 Jan 13	34.33000 +0.03	34.40	34.18	34.20	6,278,700
15 Jan 13	34.30000 +0.08	34.37	34.02	34.03	8,170,000
14 Jan 13	34.22000 +0.09	34.30	34.11	34.13	5,599,300
11 Jan 13	34.13000 +0.04	34.23	33.95	34.01	7,067,300
10 Jan 13	34.09000 +0.41	34.11	33.69	33.75	7,943,400
09 Jan 13	33.68000 +0.19	33.69	33.39	33.50	11,742,200
08 Jan 13	33.49000 +0.09	33.66	33.35	33.36	9,651,300
07 Jan 13	33.40000 +0.05	33.54	33.21	33.27	6,047,800
04 Jan 13	33.35000 +0.11	33.43	33.09	33.33	8,631,900
03 Jan 13	33.24000 +0.53	33.28	32.62	32.73	10,281,400
02 Jan 13	32.71000 +0.12	32.84	32.50	32.84	12,153,200
31 Dec 12	32.59000 +0.69	32.73	32.17	32.34	12,461,800
28 Dec 12	31.90000 -0.24	32.25	31.87	31.93	6,481,700
27 Dec 12	32.14000 -0.21	32.35	31.85	32.28	6,857,400
26 Dec 12	32.35000 -0.11	32.50	32.20	32.48	4,105,500
24 Dec 12	32.46000 -0.10	32.55	32.32	32.42	2,805,800
21 Dec 12	32.56000 -0.01	32.64	32.18	32.39	13,793,800
20 Dec 12	32.57000 +0.00	32.63	32.34	32.53	7,304,400
19 Dec 12	32.57000 -0.45	33.04	32.53	32.99	8,865,200
18 Dec 12	33.02000 +0.22	33.10	32.67	32.82	16,619,000
17 Dec 12	32.80000 +0.07	32.96	32.65	32.72	10,174,200
14 Dec 12	32.73000 -0.06	32.89	32.56	32.59	7,628,000
13 Dec 12	32.79000 -0.42	33.20	32.70	33.13	9,106,600
12 Dec 12	33.21000 +0.14	33.55	33.08	33.38	11,161,900
11 Dec 12	33.07000 +0.26	33.24	32.79	32.89	7,486,400
10 Dec 12	32.81000 +0.25	32.86	32.46	32.50	6,905,400
07 Dec 12	32.56000 -0.16	32.72	32.37	32.50	7,278,700
06 Dec 12	32.72000 -0.07	32.88	32.54	32.76	5,547,500
05 Dec 12	32.79000 +0.09	32.94	32.59	32.71	8,381,800
04 Dec 12	32.70000 +0.03	32.83	32.43	32.74	7,260,400
03 Dec 12	32.67000 +0.04	32.88	32.40	32.71	9,350,600
30 Nov 12	32.63000 -0.19	32.80	32.54	32.78	8,580,300
29 Nov 12	32.82000 +0.09	33.04	32.76	32.86	6,014,800
28 Nov 12	32.73000 +0.12	32.78	32.10	32.48	6,113,900
27 Nov 12	32.61000 -0.12	32.82	32.57	32.70	6,876,300
26 Nov 12	32.73000 +0.11	32.73	32.39	32.51	6,785,100
23 Nov 12	32.62000 +0.21	32.67	32.45	32.50	3,453,800
21 Nov 12	32.41000 +0.26	32.43	32.04	32.25	5,576,100
20 Nov 12	32.15000 +0.12	32.19	31.86	32.05	6,498,200
19 Nov 12	32.03000 +0.32	32.05	31.78	31.91	8,238,100
16 Nov 12	31.71000 +0.90	31.83	30.75	30.78	18,815,600
15 Nov 12	30.81000 -0.67	31.38	30.64	31.38	23,036,600
14 Nov 12	31.48000 -0.39	31.90	31.38	31.85	11,417,900
13 Nov 12	31.87000 -0.07	32.20	31.75	31.81	6,693,800
12 Nov 12	31.94000 -0.29	32.25	31.92	32.19	8,011,000
09 Nov 12	32.23000 +0.11	32.44	31.99	32.03	6,998,300
08 Nov 12	32.12000 -0.50	32.61	32.12	32.54	7,168,200
07 Nov 12	32.62000 -0.65	33.11	32.33	33.05	9,236,800
06 Nov 12	33.27000 +0.18	33.45	33.04	33.20	7,544,000
05 Nov 12	33.09000 -0.09	33.21	32.97	33.10	7,639,500
02 Nov 12	33.18000 -0.30	33.75	33.17	33.66	14,852,500
01 Nov 12	33.48000 +0.23	33.86	33.44	33.47	11,474,400
31 Oct 12	33.25000 -0.37	33.69	33.03	33.60	7,950,500
26 Oct 12	33.62000 -0.11	33.83	33.44	33.81	9,164,400
25 Oct 12	33.73000 +0.68	33.73	33.14	33.22	16,764,500
24 Oct 12	33.05000 -0.19	33.21	32.70	32.85	12,524,100
23 Oct 12	33.24000 -0.80	33.75	33.10	33.71	10,124,300
22 Oct 12	34.04000 +0.23	34.04	33.57	33.65	9,672,100
19 Oct 12	33.81000 -0.48	34.28	33.74	34.25	8,548,500
18 Oct 12	34.29000 -0.09	34.37	34.20	34.30	6,131,700
17 Oct 12	34.38000 +0.25	34.44	34.19	34.27	5,984,100
16 Oct 12	34.13000 +0.20	34.36	34.01	34.05	9,745,800
15 Oct 12	33.93000 +0.84	34.55	33.00	33.05	22,299,900
12 Oct 12	33.09000 +0.14	33.30	32.97	33.05	6,380,100
11 Oct 12	32.95000 -0.31	33.39	32.92	33.32	10,372,200
10 Oct 12	33.26000 +0.03	33.39	33.02	33.23	10,613,600
09 Oct 12	33.23000 -0.33	33.66	33.23	33.49	7,655,000
08 Oct 12	33.56000 -0.08	33.68	33.37	33.53	5,185,600
05 Oct 12	33.64000 -0.05	33.84	33.55	33.79	6,661,000
04 Oct 12	33.69000 +0.13	33.95	33.51	33.52	7,255,700
03 Oct 12	33.56000 -0.39	33.77	33.39	33.58	1,555,421
02 Oct 12	33.95000 +0.04	34.15	33.75	33.99	9,158,900
01 Oct 12	33.91000 +0.16	34.13	33.78	33.79	20,400,900
28 Sep 12	33.75000 -0.10	33.87	33.64	33.78	20,973,000
27 Sep 12	33.85000 +0.19	33.99	33.77	33.88	6,777,000
26 Sep 12	33.66000 -0.31	34.05	33.61	34.02	8,614,600
25 Sep 12	33.97000 +0.10	34.24	33.91	34.05	11,356,100
24 Sep 12	33.87000 +0.26	33.96	33.52	33.60	9,157,300
21 Sep 12	33.61000 +0.53	33.71	33.08	33.17	11,939,900
20 Sep 12	33.08000 +0.18	33.10	32.82	32.85	10,385,700
19 Sep 12	32.90000 +0.00	33.10	32.85	33.02	11,071,100
18 Sep 12	32.90000 -0.17	33.18	32.86	33.00	14,646,500
17 Sep 12	33.07000 -0.17	33.38	32.93	33.30	17,065,300
14 Sep 12	33.24000 -0.47	33.75	33.14	33.68	11,750,300
13 Sep 12	33.71000 +0.11	33.85	33.38	33.55	10,064,300
12 Sep 12	33.60000 +0.04	33.69	33.50	33.58	6,952,900
11 Sep 12	33.56000 +0.42	33.75	33.45	33.56	10,657,900
10 Sep 12	33.14000 -0.16	33.32	33.13	33.20	7,961,100
07 Sep 12	33.30000 -0.20	33.58	33.12	33.48	7,820,400
06 Sep 12	33.50000 +0.42	33.50	33.09	33.33	7,600,700
05 Sep 12	33.08000 -0.06	33.31	32.84	33.20	8,719,100
04 Sep 12	33.14000 +0.13	33.23	32.90	33.04	6,710,300
31 Aug 12	33.01000 +0.14	33.26	32.85	32.90	7,334,600
30 Aug 12	32.87000 -0.03	32.97	32.74	32.78	6,069,900
29 Aug 12	32.90000 -0.06	32.90	32.90	32.90	8,310,400
28 Aug 12	32.96000 +0.07	33.15	32.72	32.78	10,661,300
27 Aug 12	32.89000 +0.32	32.98	32.47	32.62	11,115,100
24 Aug 12	32.57000 +0.42	32.74	32.20	32.28	11,764,600
23 Aug 12	32.15000 +0.34	32.41	31.88	31.92	15,440,400
22 Aug 12	31.81000 +0.19	31.81	31.54	31.55	8,895,800
21 Aug 12	31.62000 -0.08	31.84	31.51	31.69	9,224,900
20 Aug 12	31.70000 +0.13	31.72	31.37	31.51	12,007,400
17 Aug 12	31.57000 -0.35	32.07	31.47	32.02	13,685,400
16 Aug 12	31.92000 +0.04	32.07	31.75	31.86	9,925,000
15 Aug 12	31.88000 +0.15	31.99	31.67	31.67	9,877,100
14 Aug 12	31.73000 +0.16	31.75	31.50	31.60	12,160,500
13 Aug 12	31.57000 -0.16	31.71	31.48	31.67	12,806,000
10 Aug 12	31.73000 -0.04	31.94	31.67	31.78	17,032,900
09 Aug 12	31.77000 -0.33	32.23	31.72	32.13	15,341,900
08 Aug 12	32.10000 -0.44	32.54	32.00	32.54	13,485,200
07 Aug 12	32.54000 -0.05	32.78	32.52	32.69	8,109,000
06 Aug 12	32.59000 -0.05	32.82	32.53	32.78	11,520,900
03 Aug 12	32.64000 +0.09	33.10	32.56	32.96	18,310,300
02 Aug 12	32.55000 -3.05	33.47	32.41	33.08	43,520,300
01 Aug 12	35.60000 +0.00	36.00	35.54	35.73	7,036,200
31 Jul 12	35.60000 -0.03	35.80	35.52	35.69	7,621,200
30 Jul 12	35.63000 -0.42	35.99	35.57	35.95	7,356,100
27 Jul 12	36.05000 +0.25	36.18	35.94	35.99	15,218,900
26 Jul 12	35.80000 +0.85	35.95	35.16	35.42	9,307,000
25 Jul 12	34.95000 +0.22	35.15	34.48	34.81	6,643,800
24 Jul 12	34.73000 -0.24	35.00	34.54	35.00	6,375,000
23 Jul 12	34.97000 -0.45	35.18	34.90	35.11	7,246,100
20 Jul 12	35.42000 -0.73	36.06	35.39	36.06	10,395,500
19 Jul 12	36.15000 +0.06	36.15	35.92	36.10	7,310,200
18 Jul 12	36.09000 +0.11	36.15	35.83	35.90	8,134,100
17 Jul 12	35.98000 +0.55	36.06	35.43	35.49	9,475,300
16 Jul 12	35.43000 +0.06	35.59	35.18	35.41	7,381,600
13 Jul 12	35.37000 +0.46	35.50	34.96	35.00	8,481,600
12 Jul 12	34.91000 +0.32	35.06	34.46	34.54	9,741,900
11 Jul 12	34.59000 -0.13	34.87	34.43	34.80	9,025,400
10 Jul 12	34.72000 -0.30	35.12	34.64	35.10	10,639,600
09 Jul 12	35.02000 +0.41	35.03	34.47	34.49	7,392,500
06 Jul 12	34.61000 -0.16	34.85	34.37	34.45	7,690,000
05 Jul 12	34.77000 -0.14	34.99	34.70	34.87	7,854,400
03 Jul 12	34.91000 -1.14	35.52	34.77	35.51	12,136,700
02 Jul 12	36.05000 +0.10	36.34	35.71	35.74	15,679,900
29 Jun 12	35.95000 +0.87	35.95	35.30	35.30	11,189,900
28 Jun 12	35.08000 -0.01	35.12	34.67	34.99	12,169,400
27 Jun 12	35.09000 +0.57	35.17	34.72	34.86	7,208,800
26 Jun 12	34.52000 +0.39	34.69	34.10	34.10	8,645,800
25 Jun 12	34.13000 -1.23	34.42	33.87	33.89	21,542,000
22 Jun 12	35.36000 +0.57	35.38	34.81	34.89	29,308,900
21 Jun 12	34.79000 +0.05	34.98	34.71	34.85	8,540,100
20 Jun 12	34.74000 -0.09	34.85	34.45	34.76	8,677,200
19 Jun 12	34.83000 +0.25	34.90	34.70	34.76	8,165,000
18 Jun 12	34.58000 +0.35	34.64	34.12	34.15	8,443,700
15 Jun 12	34.23000 -0.32	34.71	34.20	34.65	15,927,900
14 Jun 12	34.55000 +0.34	34.83	34.26	34.29	11,720,900
13 Jun 12	34.21000 -0.04	34.45	34.12	34.15	6,615,800
12 Jun 12	34.25000 +0.07	34.38	33.97	34.30	8,889,600
11 Jun 12	34.18000 -0.19	34.58	34.17	34.53	6,575,800
08 Jun 12	34.37000 +0.12	34.38	34.09	34.16	7,562,300
07 Jun 12	34.25000 +0.21	34.31	34.10	34.17	15,363,600
06 Jun 12	34.04000 +0.14	34.11	33.85	34.07	12,122,200
05 Jun 12	33.90000 +0.24	33.91	33.52	33.56	9,935,500
04 Jun 12	33.66000 +0.33	34.07	33.28	34.02	15,818,500
01 Jun 12	33.33000 -0.01	33.34	32.83	32.87	12,350,700
31 May 12	33.34000 -0.14	33.67	33.18	33.41	10,362,900
30 May 12	33.48000 +0.14	33.65	33.16	33.20	10,142,900
29 May 12	33.34000 +0.25	33.47	33.05	33.08	7,514,300
25 May 12	33.09000 +0.10	33.30	32.92	32.93	5,297,600
24 May 12	32.99000 +0.47	33.02	32.51	32.51	7,344,200
23 May 12	32.52000 -0.31	32.86	32.36	32.76	7,728,600
22 May 12	32.83000 +0.12	33.02	32.65	32.68	8,732,400
21 May 12	32.71000 -0.01	32.89	32.52	32.75	7,925,300
18 May 12	32.72000 -0.03	32.99	32.60	32.83	11,234,600
17 May 12	32.75000 -0.27	33.36	32.75	33.15	13,313,800
16 May 12	33.02000 +0.04	33.29	32.90	33.25	9,703,900
15 May 12	32.98000 +0.07	33.10	32.78	32.79	10,180,500
14 May 12	32.91000 -0.20	33.19	32.76	32.96	6,922,000
11 May 12	33.11000 -0.08	33.29	33.07	33.23	6,472,900
10 May 12	33.19000 +0.38	33.31	32.97	33.05	8,881,900
09 May 12	32.81000 -0.40	33.13	32.78	33.00	8,625,900
08 May 12	33.21000 -0.25	33.33	32.96	33.27	10,327,600
07 May 12	33.46000 +0.09	33.63	33.20	33.22	7,452,200
04 May 12	33.37000 -0.13	33.76	33.33	33.40	7,789,800
03 May 12	33.50000 +0.01	33.68	33.28	33.35	6,468,800
02 May 12	33.49000 -0.03	33.70	33.39	33.39	6,721,700
01 May 12	33.52000 +0.15	33.74	33.39	33.55	8,310,800
30 Apr 12	33.37000 +0.05	33.43	33.17	33.23	7,749,700
27 Apr 12	33.32000 -0.44	33.79	33.28	33.63	12,520,000
26 Apr 12	33.76000 -0.53	34.35	33.49	34.35	13,859,400
25 Apr 12	34.29000 +0.32	34.31	34.10	34.12	7,869,300
24 Apr 12	33.97000 +0.03	34.11	33.83	33.84	7,603,700
23 Apr 12	33.94000 -0.29	34.16	33.83	33.95	6,890,800
20 Apr 12	34.23000 +0.30	34.27	33.87	34.03	13,795,000
19 Apr 12	33.93000 +0.36	35.00	33.80	34.72	23,492,000
18 Apr 12	33.57000 +0.18	33.70	33.22	33.33	10,013,100
17 Apr 12	33.39000 +0.46	33.42	32.90	33.05	9,785,900
16 Apr 12	32.93000 +0.39	33.00	32.59	32.62	10,409,500
13 Apr 12	32.54000 -0.01	32.57	32.28	32.46	12,085,200
12 Apr 12	32.55000 -0.04	32.65	32.39	32.65	8,478,400
11 Apr 12	32.59000 +0.12	32.78	32.52	32.64	9,800,400
10 Apr 12	32.47000 -0.57	33.09	32.47	33.00	11,257,400
09 Apr 12	33.04000 -0.64	33.47	33.04	33.35	9,053,000
05 Apr 12	33.68000 -0.02	33.71	33.45	33.55	6,001,100
04 Apr 12	33.70000 -0.17	33.83	33.61	33.63	1,462,622
03 Apr 12	33.87000 -0.02	33.90	33.49	33.51	2,725,591
02 Apr 12	33.89000 +0.14	33.93	33.63	33.65	8,389,100
30 Mar 12	33.75000 +0.19	33.92	33.58	33.68	7,843,700
29 Mar 12	33.56000 -0.11	33.75	33.25	33.72	6,498,900
28 Mar 12	33.67000 +0.00	33.85	33.48	33.57	2,354,440
27 Mar 12	33.67000 +0.08	33.75	33.51	33.63	1,314,492
26 Mar 12	33.59000 +0.63	33.59	33.10	33.14	24,620,100
23 Mar 12	32.96000 +0.06	33.03	32.75	32.97	25,022,400
22 Mar 12	32.90000 -0.22	33.13	32.84	33.03	24,128,300
21 Mar 12	33.12000 +0.04	33.16	32.85	33.08	9,736,600
20 Mar 12	33.08000 -0.07	33.22	33.00	33.17	4,432,500
19 Mar 12	33.15000 -0.03	33.21	33.05	33.10	5,832,500
16 Mar 12	33.18000 -0.05	33.41	33.11	33.21	9,244,600
15 Mar 12	33.23000 -0.32	33.57	33.11	33.45	9,569,600
14 Mar 12	33.55000 +0.13	33.63	33.39	33.41	7,453,600
13 Mar 12	33.42000 +0.37	33.45	33.06	33.17	8,169,300
12 Mar 12	33.05000 +0.14	33.08	32.82	32.82	6,172,300
09 Mar 12	32.91000 +0.13	32.95	32.75	32.81	5,708,600
08 Mar 12	32.78000 +0.30	32.88	32.63	32.74	5,477,800
07 Mar 12	32.48000 +0.15	32.53	32.09	32.32	6,594,700
06 Mar 12	32.33000 -0.59	32.82	32.27	32.68	9,301,800
05 Mar 12	32.92000 +0.33	32.95	32.42	32.46	6,881,900
02 Mar 12	32.59000 -0.05	32.72	32.46	32.56	6,648,200
01 Mar 12	32.64000 +0.47	32.69	32.05	32.05	12,020,500
29 Feb 12	32.17000 -0.28	32.54	32.17	32.52	10,314,200
28 Feb 12	32.45000 -0.20	32.64	32.40	32.61	9,342,000
27 Feb 12	32.65000 +0.05	32.74	32.37	32.46	5,618,900
24 Feb 12	32.60000 +0.25	32.69	32.35	32.38	7,222,800
23 Feb 12	32.35000 +0.12	32.41	32.19	32.24	7,311,300
22 Feb 12	32.23000 -0.09	32.47	32.17	32.29	11,632,300
21 Feb 12	32.32000 -0.80	33.19	32.25	33.16	12,504,200
17 Feb 12	33.12000 +1.08	33.26	32.50	32.65	20,494,900
16 Feb 12	32.04000 +0.17	32.13	31.81	32.01	8,739,200
15 Feb 12	31.87000 +0.02	31.99	31.69	31.84	8,450,500
14 Feb 12	31.85000 -0.14	32.03	31.66	31.91	8,160,100
13 Feb 12	31.99000 +0.09	32.03	31.31	31.95	8,311,400
10 Feb 12	31.90000 -0.09	31.94	31.65	31.75	8,086,900
09 Feb 12	31.99000 -0.09	32.13	31.80	32.06	6,452,400
08 Feb 12	32.08000 -0.07	32.16	31.93	32.05	7,321,900
07 Feb 12	32.15000 +0.02	32.21	32.01	32.04	8,809,400
06 Feb 12	32.13000 -0.13	32.38	32.09	32.23	6,610,800
03 Feb 12	32.26000 -0.05	32.56	32.18	32.43	8,353,500
02 Feb 12	32.31000 -0.12	32.56	32.17	32.56	7,294,500
01 Feb 12	32.43000 +0.19	32.60	32.31	32.53	11,873,300
31 Jan 12	32.24000 -0.01	32.47	31.89	32.29	11,707,700
30 Jan 12	32.25000 -0.04	32.32	32.01	32.06	8,272,900
27 Jan 12	32.29000 -0.19	32.54	32.01	32.50	12,028,200
26 Jan 12	32.48000 -0.22	32.97	32.23	32.81	18,843,500
25 Jan 12	32.70000 +0.45	32.74	32.28	32.41	17,253,400
24 Jan 12	32.25000 -0.22	32.56	32.22	32.39	11,439,100
23 Jan 12	32.47000 -0.18	32.75	32.46	32.67	15,377,000
20 Jan 12	32.65000 -0.06	32.82	32.53	32.59	16,611,700
19 Jan 12	32.71000 -1.02	33.61	32.57	33.60	26,196,700
18 Jan 12	33.73000 +0.01	33.92	33.64	33.73	9,061,100
17 Jan 12	33.72000 -0.08	34.19	33.67	33.90	10,894,300
13 Jan 12	33.80000 -0.32	33.92	33.72	33.89	6,990,300
12 Jan 12	34.12000 +0.02	34.22	33.89	34.21	8,761,100
11 Jan 12	34.10000 -0.52	34.50	33.97	34.43	11,328,600
10 Jan 12	34.62000 +0.71	34.71	34.15	34.29	12,398,000
09 Jan 12	33.91000 -0.31	34.17	33.65	34.10	15,949,000
06 Jan 12	34.22000 +0.06	34.38	34.13	34.21	7,916,000
05 Jan 12	34.16000 -0.18	34.25	33.76	34.00	13,196,700
04 Jan 12	34.34000 -0.67	34.64	34.16	34.57	11,616,200
03 Jan 12	35.01000 -0.23	35.44	34.80	35.33	17,234,600
30 Dec 11	35.24000 -0.03	35.44	35.22	35.30	5,149,500
29 Dec 11	35.27000 +0.21	35.30	34.95	35.03	6,467,900
28 Dec 11	35.06000 -0.17	35.29	35.00	35.25	4,715,700
27 Dec 11	35.23000 +0.12	35.31	35.02	35.09	7,208,100
23 Dec 11	35.11000 +0.02	35.23	34.98	35.14	8,912,000
22 Dec 11	35.09000 -0.20	35.35	35.00	35.20	9,068,700
21 Dec 11	35.29000 +0.26	35.29	34.88	34.90	8,166,400
20 Dec 11	35.03000 +0.76	35.21	34.46	34.54	17,004,600
19 Dec 11	34.27000 +0.05	34.68	34.18	34.30	8,268,100
16 Dec 11	34.22000 -0.05	34.50	34.08	34.41	15,431,900
15 Dec 11	34.27000 +0.53	34.40	33.94	33.98	11,561,800
14 Dec 11	33.74000 +0.21	33.85	33.35	33.45	11,432,600
13 Dec 11	33.53000 +0.35	33.68	33.27	33.31	10,679,400
12 Dec 11	33.18000 -0.36	33.59	33.03	33.37	8,855,100
09 Dec 11	33.54000 +0.23	33.66	33.29	33.46	7,843,600
08 Dec 11	33.31000 -0.22	33.66	33.24	33.24	10,612,200
07 Dec 11	33.53000 +0.41	33.72	33.07	33.08	12,936,900
06 Dec 11	33.12000 +0.29	33.35	32.82	32.87	11,189,300
05 Dec 11	32.83000 +0.06	33.19	32.68	32.88	15,191,100
02 Dec 11	32.77000 -0.13	33.21	32.75	33.04	14,539,100
01 Dec 11	32.90000 +0.18	33.10	32.27	32.28	13,312,000
30 Nov 11	32.72000 +1.22	32.73	32.17	32.22	14,641,500
29 Nov 11	31.50000 +0.39	31.65	31.16	31.23	9,862,500
28 Nov 11	31.11000 +0.95	31.15	30.61	30.80	10,720,300
25 Nov 11	30.16000 +0.01	30.37	30.10	30.16	3,386,800
23 Nov 11	30.15000 -0.36	30.44	30.15	30.35	6,794,000
22 Nov 11	30.51000 +0.09	30.66	30.30	30.47	9,179,800
21 Nov 11	30.42000 -0.39	30.63	30.21	30.49	8,470,000
18 Nov 11	30.81000 +0.18	30.98	30.63	30.79	8,811,100
17 Nov 11	30.63000 -0.21	30.89	30.32	30.83	10,120,700
16 Nov 11	30.84000 -0.37	31.24	30.81	31.02	9,872,000
15 Nov 11	31.21000 -0.30	31.56	31.20	31.39	9,973,500
14 Nov 11	31.51000 -0.28	31.73	31.41	31.59	8,602,200
11 Nov 11	31.79000 +0.47	31.95	31.63	31.65	7,582,600
10 Nov 11	31.32000 +0.35	31.41	30.99	31.16	8,795,300
09 Nov 11	30.97000 -0.76	31.40	30.84	31.35	10,477,200
08 Nov 11	31.73000 +0.34	31.75	31.32	31.42	10,893,700
07 Nov 11	31.39000 +0.05	31.46	31.10	31.20	7,955,600
04 Nov 11	31.34000 -0.40	31.58	31.09	31.41	12,622,400
03 Nov 11	31.74000 +0.57	31.80	31.30	31.38	13,186,300
02 Nov 11	31.17000 -0.14	31.65	30.89	31.59	12,778,900
01 Nov 11	31.31000 -0.28	31.75	31.01	31.07	16,254,900
31 Oct 11	31.59000 -0.50	32.08	31.57	31.89	10,719,800
28 Oct 11	32.09000 -0.53	32.71	31.75	32.39	20,610,400
27 Oct 11	32.62000 +0.11	33.27	32.40	33.18	18,977,200
26 Oct 11	32.51000 +0.40	32.54	31.91	32.12	11,713,200
25 Oct 11	32.11000 -0.42	32.58	32.08	32.51	11,565,100
24 Oct 11	32.53000 -0.03	32.64	32.35	32.51	10,371,700
21 Oct 11	32.56000 +0.12	32.79	32.38	32.40	11,330,100
20 Oct 11	32.44000 +0.09	32.67	32.26	32.40	11,623,900
19 Oct 11	32.35000 -0.21	32.77	32.20	32.58	10,773,100
18 Oct 11	32.56000 +0.12	32.78	32.11	32.36	11,930,900
17 Oct 11	32.44000 +0.00	32.55	32.11	32.16	10,158,000
14 Oct 11	32.44000 -0.32	33.00	32.18	32.94	16,447,400
13 Oct 11	32.76000 -0.06	32.93	32.61	32.61	9,967,300
12 Oct 11	32.82000 -0.14	33.20	32.77	32.94	12,440,600
11 Oct 11	32.96000 +0.13	33.08	32.59	32.62	13,077,000
10 Oct 11	32.83000 +0.45	32.89	32.65	32.81	12,895,400
07 Oct 11	32.38000 -0.07	32.60	32.28	32.47	18,925,800
06 Oct 11	32.45000 -0.28	32.55	32.12	32.32	23,455,700
05 Oct 11	32.73000 +0.64	32.75	31.81	31.99	23,871,700
04 Oct 11	32.09000 +0.60	32.09	30.95	31.07	26,900,000
03 Oct 11	31.49000 +0.11	31.93	31.16	31.30	25,810,600
30 Sep 11	31.38000 +0.26	31.91	30.78	30.91	16,123,600
29 Sep 11	31.12000 +0.28	31.41	30.73	31.13	16,176,300
28 Sep 11	30.84000 -0.40	31.40	30.79	31.15	13,671,900
27 Sep 11	31.24000 +0.30	31.50	31.13	31.48	14,637,800
26 Sep 11	30.94000 +0.05	31.24	30.75	31.15	21,086,600
23 Sep 11	30.89000 +0.27	31.16	29.66	30.36	19,651,900
22 Sep 11	30.62000 -0.33	30.88	30.18	30.31	23,164,000
21 Sep 11	30.95000 -0.54	31.78	30.95	31.53	14,027,200
20 Sep 11	31.49000 +0.77	31.64	30.67	30.92	18,573,800
19 Sep 11	30.72000 +0.19	30.93	30.48	30.53	18,162,800
16 Sep 11	30.53000 +0.57	30.53	29.97	30.43	15,753,300
15 Sep 11	29.96000 +0.33	29.96	29.65	29.77	7,738,700
14 Sep 11	29.63000 +0.08	29.93	29.31	29.77	11,541,700
13 Sep 11	29.55000 +0.11	29.62	29.22	29.40	9,014,800
12 Sep 11	29.44000 +0.28	29.45	28.70	29.11	12,953,400
09 Sep 11	29.16000 -0.68	29.75	28.96	29.52	13,905,800
08 Sep 11	29.84000 -0.07	30.14	29.55	29.59	12,042,200
07 Sep 11	29.91000 +0.67	29.97	29.39	29.56	13,060,900
06 Sep 11	29.24000 +0.23	29.35	28.37	28.52	17,942,400
02 Sep 11	29.01000 -0.68	29.64	28.97	29.40	14,927,800
01 Sep 11	29.69000 -0.06	30.00	29.60	29.75	12,358,400
31 Aug 11	29.75000 +0.63	29.92	29.27	29.31	16,926,200
30 Aug 11	29.12000 -0.17	29.30	28.77	29.13	16,093,500
29 Aug 11	29.29000 +0.57	29.42	29.10	29.30	12,814,300
26 Aug 11	28.72000 +0.24	28.89	27.88	28.39	10,864,900
25 Aug 11	28.48000 -0.43	28.89	28.31	28.89	10,479,800
24 Aug 11	28.91000 +0.15	28.95	28.56	28.67	12,907,900
23 Aug 11	28.76000 +0.71	28.78	28.16	28.19	12,255,500
22 Aug 11	28.05000 +0.17	28.64	27.94	28.30	13,334,600
19 Aug 11	27.88000 +0.03	28.24	27.62	27.65	16,406,900
18 Aug 11	27.85000 -0.66	28.20	27.60	28.03	16,375,100
17 Aug 11	28.51000 +0.12	28.72	28.33	28.49	8,723,300
16 Aug 11	28.39000 +0.22	28.61	27.87	28.20	11,373,700
15 Aug 11	28.17000 +0.20	28.20	27.78	28.04	10,888,000
12 Aug 11	27.97000 +0.17	28.17	27.67	28.02	13,780,300
11 Aug 11	27.80000 +1.34	28.05	26.72	26.76	21,417,100
10 Aug 11	26.46000 -0.64	27.17	26.36	26.87	23,107,800
09 Aug 11	27.10000 +0.72	27.14	25.69	26.66	24,397,100
08 Aug 11	26.38000 -1.05	27.18	26.36	26.69	32,386,200
05 Aug 11	27.43000 +0.25	27.80	26.62	27.39	19,459,800
04 Aug 11	27.18000 -1.11	28.00	27.16	27.88	16,561,400
03 Aug 11	28.29000 +0.25	28.31	27.75	28.04	16,006,200
02 Aug 11	28.04000 -0.51	28.98	28.03	28.55	15,846,800
01 Aug 11	28.55000 -0.11	29.09	28.25	28.97	14,078,300
29 Jul 11	28.66000 -0.39	28.95	28.55	28.84	11,105,600
28 Jul 11	29.05000 +0.44	29.35	28.71	28.71	15,345,900
27 Jul 11	28.61000 -0.43	29.07	28.58	28.95	12,779,800
26 Jul 11	29.04000 -0.17	29.04	29.04	29.04	8,764,000
25 Jul 11	29.21000 -0.28	29.51	29.16	29.22	8,145,600
22 Jul 11	29.49000 -0.07	29.62	29.35	29.59	7,262,300
21 Jul 11	29.56000 +0.67	29.73	29.03	29.44	12,832,600
20 Jul 11	28.89000 +0.08	29.11	28.70	28.82	9,708,200
19 Jul 11	28.81000 +0.15	28.94	28.65	28.72	11,106,000
18 Jul 11	28.66000 -0.31	28.88	28.50	28.78	9,832,700
15 Jul 11	28.97000 -0.13	29.16	28.76	29.10	11,333,200
14 Jul 11	29.10000 +0.07	29.29	28.83	29.01	8,561,100
13 Jul 11	29.03000 +0.02	29.36	28.92	29.10	8,709,900
12 Jul 11	29.01000 +0.12	29.11	28.74	28.80	9,384,500
11 Jul 11	28.89000 -0.23	29.02	28.77	28.90	7,277,900
08 Jul 11	29.12000 -0.25	29.34	28.94	29.26	9,336,500
07 Jul 11	29.37000 +0.15	29.41	29.15	29.37	11,489,700
06 Jul 11	29.22000 +0.06	29.28	29.08	29.13	9,019,400
05 Jul 11	29.16000 +0.01	29.21	28.99	29.03	9,084,500
01 Jul 11	29.15000 +0.19	29.15	28.95	28.95	8,148,400
30 Jun 11	28.96000 +0.42	29.00	28.64	28.65	11,196,800
29 Jun 11	28.54000 -0.06	28.64	28.27	28.28	11,223,000
28 Jun 11	28.60000 +0.13	28.66	28.50	28.58	10,666,500
27 Jun 11	28.47000 -0.46	29.12	28.33	28.53	19,192,000
24 Jun 11	28.93000 -0.40	29.32	28.90	29.26	19,131,600
23 Jun 11	29.33000 +1.59	29.54	28.83	29.50	35,227,700
22 Jun 11	27.74000 -0.24	28.12	27.73	27.91	8,188,000
21 Jun 11	27.98000 +0.17	28.11	27.84	27.96	15,506,100
20 Jun 11	27.81000 +0.29	27.84	27.48	27.52	7,182,500
17 Jun 11	27.52000 +0.05	27.81	27.44	27.64	11,448,500
16 Jun 11	27.47000 +0.05	27.62	27.18	27.18	9,352,200
15 Jun 11	27.42000 -0.27	27.71	27.32	27.55	8,429,900
14 Jun 11	27.69000 +0.09	27.82	27.67	27.72	10,281,100
13 Jun 11	27.60000 +0.15	27.68	27.42	27.43	10,384,000
10 Jun 11	27.45000 -0.41	27.83	27.43	27.80	11,480,400
09 Jun 11	27.86000 -0.06	28.05	27.82	28.01	11,632,100
08 Jun 11	27.92000 -0.07	28.05	27.84	27.96	9,539,900
07 Jun 11	27.99000 +0.02	28.27	27.97	27.98	7,886,800
06 Jun 11	27.97000 -0.01	28.05	27.45	27.79	13,975,400
03 Jun 11	27.98000 -0.11	28.04	27.85	27.89	10,005,600
02 Jun 11	28.09000 -0.18	28.25	28.01	28.25	8,089,900
01 Jun 11	28.27000 -0.49	28.76	28.24	28.71	10,176,700
31 May 11	28.76000 +0.29	28.76	28.48	28.62	7,733,300
27 May 11	28.47000 +0.06	28.50	28.32	28.46	4,619,300
26 May 11	28.41000 +0.13	28.46	28.11	28.17	7,890,600
25 May 11	28.28000 +0.03	28.32	28.02	28.08	7,316,000
24 May 11	28.25000 +0.05	28.40	28.10	28.23	5,825,900
23 May 11	28.20000 -0.17	28.25	28.00	28.12	8,238,400
20 May 11	28.37000 -0.23	28.53	28.12	28.48	10,219,600
19 May 11	28.60000 -0.26	28.90	28.43	28.90	8,891,100
18 May 11	28.86000 +0.21	28.86	28.45	28.61	9,400,200
17 May 11	28.65000 -0.14	28.70	28.29	28.67	11,503,400
16 May 11	28.79000 -0.02	28.97	28.74	28.82	6,786,000
13 May 11	28.81000 -0.10	28.99	28.69	28.94	9,654,900
12 May 11	28.91000 +0.15	28.96	28.51	28.70	9,947,200
11 May 11	28.76000 -0.05	28.88	28.53	28.54	10,330,800
10 May 11	28.81000 +0.09	28.82	28.46	28.74	8,036,400
09 May 11	28.72000 +0.08	28.80	28.41	28.66	7,200,900
06 May 11	28.64000 +0.15	28.80	28.54	28.63	8,432,800
05 May 11	28.49000 -0.22	28.73	28.35	28.64	8,936,500
04 May 11	28.71000 -0.12	28.79	28.41	28.65	11,826,400
03 May 11	28.83000 +0.38	28.95	28.46	28.50	23,057,200
02 May 11	28.45000 +0.35	28.57	28.23	28.24	10,287,100
29 Apr 11	28.10000 -0.19	28.39	27.90	28.34	8,462,200
28 Apr 11	28.29000 +0.01	28.50	28.15	28.43	11,379,700
27 Apr 11	28.28000 +0.16	28.44	28.11	28.11	11,753,600
26 Apr 11	28.12000 +0.38	28.17	27.82	27.82	11,200,000
25 Apr 11	27.74000 -0.08	27.86	27.61	27.70	5,922,700
21 Apr 11	27.82000 +0.12	27.95	27.62	27.71	8,848,600
20 Apr 11	27.70000 +0.25	27.82	27.56	27.65	10,381,100
19 Apr 11	27.45000 -0.13	27.82	27.36	27.65	9,688,400
18 Apr 11	27.58000 -0.30	27.68	27.38	27.60	12,049,600
15 Apr 11	27.88000 +0.27	27.97	27.66	27.70	12,633,800
14 Apr 11	27.61000 +0.28	27.72	27.21	27.23	12,733,800
13 Apr 11	27.33000 -0.11	27.50	27.21	27.48	9,581,900
12 Apr 11	27.44000 +0.04	27.62	27.23	27.27	10,329,900
11 Apr 11	27.40000 -0.11	27.66	27.31	27.32	11,106,400
08 Apr 11	27.51000 +0.43	27.55	27.04	27.06	16,202,100
07 Apr 11	27.08000 -0.11	27.25	26.96	27.18	13,092,700
06 Apr 11	27.19000 +0.32	27.29	26.89	26.93	15,439,700
05 Apr 11	26.87000 +0.15	26.92	26.58	26.67	11,368,500
04 Apr 11	26.72000 +0.26	27.00	26.48	26.48	10,411,000
01 Apr 11	26.46000 +0.03	26.66	26.40	26.51	10,022,000
31 Mar 11	26.43000 -0.04	26.68	26.17	26.46	16,903,600
30 Mar 11	26.47000 -0.37	26.82	26.39	26.64	19,094,600
29 Mar 11	26.84000 -0.14	27.09	26.80	27.02	18,686,100
28 Mar 11	26.98000 -0.31	27.38	26.94	27.35	18,382,900
25 Mar 11	27.29000 +0.86	27.96	26.29	26.86	41,333,500
24 Mar 11	26.43000 +0.27	26.52	26.08	26.16	10,153,000
23 Mar 11	26.16000 -0.13	26.29	25.86	25.94	14,532,100
22 Mar 11	26.29000 +0.29	26.90	26.27	26.75	19,915,300
21 Mar 11	26.00000 +0.27	26.18	25.83	25.93	10,641,400
18 Mar 11	25.73000 +0.30	25.83	25.50	25.64	13,586,500
17 Mar 11	25.43000 +0.46	25.53	25.15	25.23	14,734,400
16 Mar 11	24.97000 -0.60	25.54	24.97	25.54	13,479,200
15 Mar 11	25.57000 -0.63	25.88	25.55	25.78	22,968,200
14 Mar 11	26.20000 -0.21	26.37	26.02	26.14	10,857,200
11 Mar 11	26.41000 +0.15	26.43	26.13	26.18	9,145,900
10 Mar 11	26.26000 -0.09	26.39	26.13	26.24	9,851,900
09 Mar 11	26.35000 -0.10	26.45	26.25	26.35	8,473,000
08 Mar 11	26.45000 +0.14	26.53	26.23	26.38	13,386,200
07 Mar 11	26.31000 -0.12	26.50	26.20	26.42	33,765,100
04 Mar 11	26.43000 +0.29	26.43	26.07	26.16	31,690,800
03 Mar 11	26.14000 +0.75	26.22	25.49	25.56	31,795,200
02 Mar 11	25.39000 -0.19	25.64	25.25	25.63	8,976,300
01 Mar 11	25.58000 -0.23	25.84	25.56	25.66	9,894,600
28 Feb 11	25.81000 +0.32	25.82	25.56	25.59	10,480,400
25 Feb 11	25.49000 +0.09	25.52	25.27	25.41	7,071,100
24 Feb 11	25.40000 +0.18	25.47	25.17	25.17	9,569,400
23 Feb 11	25.22000 -0.16	25.45	25.20	25.31	9,301,400
22 Feb 11	25.38000 -0.11	25.51	25.13	25.44	8,956,200
18 Feb 11	25.49000 -0.28	25.72	25.32	25.68	15,697,900
17 Feb 11	25.77000 +0.15	25.79	25.50	25.59	5,630,100
16 Feb 11	25.62000 +0.01	25.74	25.52	25.60	6,361,200
15 Feb 11	25.61000 +0.05	25.61	25.33	25.36	6,863,900
14 Feb 11	25.56000 +0.34	25.60	25.23	25.26	9,594,800
11 Feb 11	25.22000 -0.32	25.50	25.21	25.50	10,407,700
10 Feb 11	25.54000 -0.18	25.75	25.50	25.73	9,340,900
09 Feb 11	25.72000 -0.03	25.84	25.62	25.75	8,426,200
08 Feb 11	25.75000 -0.08	25.97	25.71	25.91	8,413,200
07 Feb 11	25.83000 +0.13	26.05	25.79	25.86	11,574,000
04 Feb 11	25.70000 +0.20	25.76	25.32	25.46	7,095,800
03 Feb 11	25.50000 +0.22	25.67	25.10	25.15	10,670,100
02 Feb 11	25.28000 +0.01	25.41	25.25	25.40	9,808,200
01 Feb 11	25.27000 +0.09	25.44	25.21	25.35	10,499,900
31 Jan 11	25.18000 -0.61	25.90	25.16	25.88	15,264,000
28 Jan 11	25.79000 -0.56	26.44	25.79	26.38	10,454,400
27 Jan 11	26.35000 +0.42	26.60	25.92	26.06	13,665,600
26 Jan 11	25.93000 -0.10	26.17	25.92	25.99	6,985,200
25 Jan 11	26.03000 +0.03	26.05	25.85	25.97	7,221,300
24 Jan 11	26.00000 -0.06	26.13	25.97	26.01	8,805,900
21 Jan 11	26.06000 +0.23	26.09	25.86	25.92	18,221,000
20 Jan 11	25.83000 +0.22	25.91	25.56	25.62	8,704,400
19 Jan 11	25.61000 -0.15	25.85	25.56	25.70	6,901,100
18 Jan 11	25.76000 -0.08	25.89	25.66	25.89	8,633,500
14 Jan 11	25.84000 -0.06	25.92	25.73	25.85	6,583,400
13 Jan 11	25.90000 -0.05	25.95	25.78	25.89	7,744,300
12 Jan 11	25.95000 +0.34	25.95	25.63	25.70	10,465,100
11 Jan 11	25.61000 -0.13	25.76	25.45	25.75	10,954,400
10 Jan 11	25.74000 -0.06	25.82	25.66	25.74	10,536,000
07 Jan 11	25.80000 -0.04	25.96	25.71	25.91	11,285,500
06 Jan 11	25.84000 -0.22	26.15	25.78	26.01	12,172,800
05 Jan 11	26.06000 -0.44	26.27	25.88	26.22	14,248,200
04 Jan 11	26.50000 -0.08	26.68	26.45	26.67	14,221,300
03 Jan 11	26.58000 +0.10	26.72	26.56	26.65	12,585,200
31 Dec 10	26.48000 +0.03	26.63	26.40	26.48	6,224,000
30 Dec 10	26.45000 -0.10	26.60	26.42	26.51	4,736,900
29 Dec 10	26.55000 -0.04	26.73	26.55	26.62	5,491,400
28 Dec 10	26.59000 +0.09	26.68	26.47	26.63	8,532,200
27 Dec 10	26.50000 +0.18	26.61	26.22	26.27	6,275,300
23 Dec 10	26.32000 -0.02	26.50	26.27	26.34	6,983,000
22 Dec 10	26.34000 -0.02	26.51	26.28	26.40	9,677,000
21 Dec 10	26.36000 -0.15	26.68	26.28	26.60	14,976,000
20 Dec 10	26.51000 +0.02	26.61	26.49	26.52	7,340,100
17 Dec 10	26.49000 -0.23	26.72	26.43	26.67	11,898,000
16 Dec 10	26.72000 +0.07	26.80	26.60	26.65	6,503,800
15 Dec 10	26.65000 +0.10	26.88	26.51	26.58	9,669,200
14 Dec 10	26.55000 +0.29	26.55	26.25	26.27	9,158,900
13 Dec 10	26.26000 +0.22	26.40	26.00	26.04	9,690,600
10 Dec 10	26.04000 +0.14	26.10	25.91	25.95	7,854,900
09 Dec 10	25.90000 +0.00	25.97	25.75	25.95	5,406,100
08 Dec 10	25.90000 +0.07	25.93	25.67	25.89	6,926,100
07 Dec 10	25.83000 -0.06	26.01	25.75	25.97	8,403,600
06 Dec 10	25.89000 -0.02	25.99	25.80	25.84	14,891,200
03 Dec 10	25.91000 +0.07	25.93	25.61	25.73	8,939,000
02 Dec 10	25.84000 +0.28	25.87	25.52	25.63	8,097,300
01 Dec 10	25.56000 +0.32	25.67	25.42	25.67	8,769,900
30 Nov 10	25.24000 -0.18	25.40	25.10	25.12	11,282,100
29 Nov 10	25.42000 -0.13	25.49	25.10	25.42	8,334,700
26 Nov 10	25.55000 -0.10	25.65	25.55	25.55	2,151,000
24 Nov 10	25.65000 +0.09	25.83	25.57	25.74	6,082,600
23 Nov 10	25.56000 -0.34	25.70	25.43	25.69	9,131,100
22 Nov 10	25.90000 -0.05	26.00	25.70	25.87	9,397,000
19 Nov 10	25.95000 -0.37	26.12	25.85	26.00	15,588,700
18 Nov 10	26.32000 +0.36	26.39	26.11	26.14	8,428,500
17 Nov 10	25.96000 -0.08	26.22	25.80	26.17	8,289,900
16 Nov 10	26.04000 -0.28	26.24	25.85	26.15	9,874,800
15 Nov 10	26.32000 +0.30	26.67	25.93	25.97	14,207,000
12 Nov 10	26.02000 -0.25	26.35	26.00	26.20	10,708,700
11 Nov 10	26.27000 -0.04	26.31	26.14	26.23	6,124,200
10 Nov 10	26.31000 +0.06	26.41	26.12	26.19	10,309,800
09 Nov 10	26.25000 -0.22	26.49	26.17	26.49	8,123,500
08 Nov 10	26.47000 -0.22	26.63	26.29	26.54	7,168,800
05 Nov 10	26.69000 -0.14	26.90	26.52	26.88	9,215,800
04 Nov 10	26.83000 +0.18	26.89	26.56	26.83	10,087,900
03 Nov 10	26.65000 -0.25	26.95	26.44	26.89	13,109,300
02 Nov 10	26.90000 -0.17	27.24	26.79	27.11	9,398,100
01 Nov 10	27.07000 +0.23	27.32	26.92	27.01	8,920,500
29 Oct 10	26.84000 -0.15	27.02	26.71	26.97	7,974,500
28 Oct 10	26.99000 +0.12	27.03	26.73	26.97	8,278,400
27 Oct 10	26.87000 +0.01	26.99	26.70	26.72	10,060,800
26 Oct 10	26.86000 -0.30	27.08	26.69	27.01	9,419,900
25 Oct 10	27.16000 +0.20	27.23	26.99	27.01	8,223,200
22 Oct 10	26.96000 -0.15	27.15	26.93	27.10	4,840,700
21 Oct 10	27.11000 +0.22	27.17	26.91	27.00	7,702,100
20 Oct 10	26.89000 +0.05	27.13	26.80	26.82	7,246,000
19 Oct 10	26.84000 -0.49	27.14	26.62	27.03	10,937,500
18 Oct 10	27.33000 +0.13	27.33	26.95	27.29	9,713,400
15 Oct 10	27.20000 -0.31	27.72	27.18	27.62	19,509,900
14 Oct 10	27.51000 +0.17	27.65	27.35	27.41	8,218,100
13 Oct 10	27.34000 +0.11	27.42	27.23	27.28	8,904,700
12 Oct 10	27.23000 -0.13	27.48	27.10	27.28	7,958,100
11 Oct 10	27.36000 +0.20	27.56	27.14	27.14	5,796,400
08 Oct 10	27.16000 -0.14	27.38	27.10	27.30	6,549,200
07 Oct 10	27.30000 +0.11	27.40	27.22	27.34	5,764,500
06 Oct 10	27.19000 +0.05	27.28	27.09	27.10	8,154,200
05 Oct 10	27.14000 +0.41	27.20	26.89	26.89	10,965,500
04 Oct 10	26.73000 -0.55	27.14	26.69	26.95	9,480,200
01 Oct 10	27.28000 +0.17	27.32	26.95	27.11	8,900,900
30 Sep 10	27.11000 -0.26	27.53	27.03	27.44	11,184,700
29 Sep 10	27.37000 -0.56	27.71	27.21	27.57	10,193,600
28 Sep 10	27.93000 +0.33	27.99	27.60	27.68	9,893,900
27 Sep 10	27.60000 -0.02	27.77	27.59	27.65	9,206,500
24 Sep 10	27.62000 -0.06	27.93	27.57	27.75	12,524,400
23 Sep 10	27.68000 -0.14	28.00	27.54	27.62	31,214,800
22 Sep 10	27.82000 +0.03	27.90	27.57	27.66	33,146,500
21 Sep 10	27.79000 -0.02	28.00	27.71	27.87	37,450,000
20 Sep 10	27.81000 +0.50	27.87	27.41	27.42	11,922,000
17 Sep 10	27.31000 +0.36	27.44	27.00	27.02	14,912,300
16 Sep 10	26.95000 -0.06	27.15	26.85	27.01	8,016,800
15 Sep 10	27.01000 +0.05	27.08	26.80	26.92	8,570,200
14 Sep 10	26.96000 -0.20	27.20	26.78	27.15	10,983,700
13 Sep 10	27.16000 +0.11	27.20	26.93	27.14	8,986,500
10 Sep 10	27.05000 +0.18	27.10	26.72	26.90	8,500,700
09 Sep 10	26.87000 +0.12	26.99	26.70	26.91	6,105,100
08 Sep 10	26.75000 +0.14	26.97	26.64	26.67	8,851,400
07 Sep 10	26.61000 +0.03	26.76	26.37	26.45	10,039,200
03 Sep 10	26.58000 +0.15	26.62	26.38	26.46	6,645,900
02 Sep 10	26.43000 +0.02	26.49	26.25	26.35	6,857,700
01 Sep 10	26.41000 +0.33	26.55	26.11	26.24	9,320,700
31 Aug 10	26.08000 +0.23	26.34	25.97	26.11	13,407,900
30 Aug 10	25.85000 -0.27	26.18	25.84	26.04	7,939,800
27 Aug 10	26.12000 +0.27	26.27	25.66	25.97	6,402,300
26 Aug 10	25.85000 -0.23	26.18	25.75	26.11	7,931,300
25 Aug 10	26.08000 +0.06	26.15	25.74	25.90	16,809,000
24 Aug 10	26.02000 -0.46	26.37	25.95	26.26	11,625,900
23 Aug 10	26.48000 +0.04	26.76	26.38	26.48	12,146,600
20 Aug 10	26.44000 +0.38	26.54	26.08	26.31	18,140,100
19 Aug 10	26.06000 -0.22	26.29	25.81	26.20	8,218,000
18 Aug 10	26.28000 -0.31	26.57	26.23	26.53	12,235,800
17 Aug 10	26.59000 +0.31	26.79	26.26	26.40	12,325,700
16 Aug 10	26.28000 -0.04	26.34	26.04	26.24	10,377,700
13 Aug 10	26.32000 -0.01	26.46	26.10	26.24	5,760,100
12 Aug 10	26.33000 +0.08	26.39	26.00	26.01	7,350,500
11 Aug 10	26.25000 -0.41	26.50	26.15	26.32	8,808,100
10 Aug 10	26.66000 +0.15	26.78	26.30	26.32	7,009,500
09 Aug 10	26.51000 +0.14	26.54	26.30	26.37	6,825,300
06 Aug 10	26.37000 -0.01	26.45	26.05	26.29	8,774,900
05 Aug 10	26.38000 +0.35	26.38	25.80	25.83	12,264,600
04 Aug 10	26.03000 +0.35	26.13	25.61	25.70	10,233,700
03 Aug 10	25.68000 +0.15	25.85	25.58	25.65	6,842,900
02 Aug 10	25.53000 +0.61	25.61	25.29	25.33	9,770,900
30 Jul 10	24.92000 -0.16	25.13	24.78	24.98	11,435,700
29 Jul 10	25.08000 -0.04	25.50	24.85	25.37	9,463,800
28 Jul 10	25.12000 -0.20	25.36	25.02	25.13	8,072,400
27 Jul 10	25.32000 +0.35	25.35	24.83	25.09	14,152,600
26 Jul 10	24.97000 +0.32	25.03	24.57	24.57	8,817,400
23 Jul 10	24.65000 -0.28	24.95	24.26	24.94	13,043,700
22 Jul 10	24.93000 +0.18	25.22	24.75	24.96	10,385,300
21 Jul 10	24.75000 -0.27	25.11	24.59	24.92	9,830,000
20 Jul 10	25.02000 +0.18	25.09	24.46	24.65	10,655,500
19 Jul 10	24.84000 -0.33	25.27	24.78	25.27	11,804,800
16 Jul 10	25.17000 -0.33	25.47	25.10	25.44	13,136,300
15 Jul 10	25.50000 +0.41	25.53	25.03	25.10	14,703,100
14 Jul 10	25.09000 -0.22	25.26	24.90	25.22	14,552,200
13 Jul 10	25.31000 +0.05	25.60	25.20	25.36	14,046,200
12 Jul 10	25.26000 -0.34	25.60	25.11	25.60	12,715,600
09 Jul 10	25.60000 +0.02	25.65	25.29	25.57	11,509,100
08 Jul 10	25.58000 -0.22	25.95	25.39	25.95	16,704,100
07 Jul 10	25.80000 +0.56	25.88	25.13	25.24	17,386,500
06 Jul 10	25.24000 +0.55	25.40	24.76	24.93	16,934,800
02 Jul 10	24.69000 -0.07	25.04	24.50	24.87	9,900,000
01 Jul 10	24.76000 -0.18	24.93	24.22	24.84	19,140,500
30 Jun 10	24.94000 -0.35	25.22	24.73	24.98	18,910,400
29 Jun 10	25.29000 -0.28	25.61	25.14	25.40	22,258,500
28 Jun 10	25.57000 +0.00	25.68	25.30	25.64	12,950,800
25 Jun 10	25.57000 +0.22	25.83	25.23	25.45	26,249,200
24 Jun 10	25.35000 +0.11	25.49	25.01	25.12	14,840,000
23 Jun 10	25.24000 -0.20	25.49	25.14	25.43	12,683,400
22 Jun 10	25.44000 +0.00	25.78	25.38	25.41	10,918,100
21 Jun 10	25.44000 -0.34	25.95	25.30	25.89	11,063,500
18 Jun 10	25.78000 -0.08	25.87	25.46	25.80	16,430,100
17 Jun 10	25.86000 -0.02	25.91	25.65	25.72	16,802,500
16 Jun 10	25.88000 +0.25	25.88	25.30	25.30	15,463,200
15 Jun 10	25.63000 +0.34	25.67	25.23	25.39	12,513,000
14 Jun 10	25.29000 +0.21	25.50	25.06	25.08	16,878,900
11 Jun 10	25.08000 +0.44	25.76	24.95	25.54	19,790,100
10 Jun 10	24.64000 +0.50	24.68	24.25	24.34	16,660,300
09 Jun 10	24.14000 -0.16	24.40	24.09	24.34	21,197,900
08 Jun 10	24.30000 +0.44	24.35	23.74	23.93	35,451,700
07 Jun 10	23.86000 +1.42	24.36	23.53	23.85	42,053,800
04 Jun 10	22.44000 -0.44	22.85	22.31	22.71	26,551,500
03 Jun 10	22.88000 -0.12	23.18	22.73	22.85	21,818,300
02 Jun 10	23.00000 -0.02	23.24	22.86	23.06	17,113,700
01 Jun 10	23.02000 -0.19	23.47	22.90	23.11	10,663,800
28 May 10	23.21000 -0.13	23.45	23.11	23.38	9,876,100
27 May 10	23.34000 +0.62	23.35	23.01	23.07	10,743,000
26 May 10	22.72000 -0.14	23.07	22.64	23.03	14,181,800
25 May 10	22.86000 -0.13	22.89	22.24	22.60	13,904,100
24 May 10	22.99000 +0.03	23.18	22.74	22.93	13,271,000
21 May 10	22.96000 -0.13	23.05	22.50	22.90	17,799,800
20 May 10	23.09000 -0.62	23.71	23.05	23.40	18,724,700
19 May 10	23.71000 +0.16	23.85	23.31	23.46	16,424,000
18 May 10	23.55000 -0.15	23.92	23.50	23.90	9,613,700
17 May 10	23.70000 +0.14	24.00	23.36	23.75	13,588,000
14 May 10	23.56000 -0.44	24.00	23.38	24.00	14,148,800
13 May 10	24.00000 -0.44	24.44	23.97	24.40	13,392,800
12 May 10	24.44000 +0.07	24.50	24.19	24.46	10,136,600
11 May 10	24.37000 +0.23	24.71	24.02	24.03	15,508,300
10 May 10	24.14000 -0.20	24.75	23.93	24.34	25,474,800
07 May 10	24.34000 +0.06	24.96	24.07	24.28	23,348,600
06 May 10	24.28000 -0.78	25.03	22.80	24.94	19,603,200
05 May 10	25.06000 -0.21	25.37	24.92	25.10	14,107,900
04 May 10	25.27000 +0.14	25.70	25.01	25.10	16,761,100
03 May 10	25.13000 -0.18	25.40	25.10	25.31	10,414,100
30 Apr 10	25.31000 -0.06	25.58	25.18	25.42	14,368,200
29 Apr 10	25.37000 +1.03	25.93	25.00	25.28	20,658,400
28 Apr 10	24.34000 +0.13	24.59	24.07	24.30	14,144,200
27 Apr 10	24.21000 -0.29	24.57	24.13	24.45	13,627,700
26 Apr 10	24.50000 -0.24	24.84	24.48	24.80	10,639,000
23 Apr 10	24.74000 +0.30	24.84	24.12	24.47	13,667,400
22 Apr 10	24.44000 -0.66	25.05	24.28	25.01	21,751,600
21 Apr 10	25.10000 -0.33	25.43	24.97	25.41	15,927,600
20 Apr 10	25.43000 -0.38	25.90	25.34	25.86	13,355,900
19 Apr 10	25.81000 +0.33	25.82	24.97	25.22	23,618,200
16 Apr 10	25.48000 +0.14	25.56	25.20	25.27	16,415,400
15 Apr 10	25.34000 -0.36	25.64	25.30	25.64	18,520,400
14 Apr 10	25.70000 -0.28	25.96	25.59	25.91	13,460,800
13 Apr 10	25.98000 -0.31	26.30	25.97	26.24	12,611,800
12 Apr 10	26.29000 +0.04	26.40	26.15	26.25	10,925,000
09 Apr 10	26.25000 +0.08	26.36	26.10	26.20	11,263,700
08 Apr 10	26.17000 -0.38	26.54	26.16	26.54	13,065,700
07 Apr 10	26.55000 +0.17	26.69	26.27	26.34	10,212,200
06 Apr 10	26.38000 -0.39	26.77	26.33	26.72	10,694,700
05 Apr 10	26.77000 -0.18	26.95	26.56	26.94	12,281,000
01 Apr 10	26.95000 +0.25	27.01	26.77	26.77	11,471,400
31 Mar 10	26.70000 -0.06	26.81	26.29	26.65	12,553,700
30 Mar 10	26.76000 -0.24	26.93	26.52	26.76	15,433,900
29 Mar 10	27.00000 +0.31	27.07	26.70	26.78	12,627,600
26 Mar 10	26.69000 -0.09	26.86	26.66	26.81	12,398,200
25 Mar 10	26.78000 +0.09	26.93	26.70	26.87	13,528,300
24 Mar 10	26.69000 -0.10	26.78	26.63	26.70	16,057,600
23 Mar 10	26.79000 +0.31	26.81	26.33	26.51	11,539,200
22 Mar 10	26.48000 +0.47	26.60	25.90	25.93	15,305,100
19 Mar 10	26.01000 -0.06	26.25	25.86	26.13	14,936,700
18 Mar 10	26.07000 +0.09	26.12	25.85	25.91	9,515,200
17 Mar 10	25.98000 -0.01	26.07	25.78	25.97	14,715,000
16 Mar 10	25.99000 +0.04	26.02	25.74	25.89	8,604,800
15 Mar 10	25.95000 +0.06	25.95	25.67	25.75	9,240,300
12 Mar 10	25.89000 -0.07	25.97	25.78	25.88	11,789,900
11 Mar 10	25.96000 +0.31	26.01	25.47	25.60	15,854,200
10 Mar 10	25.65000 +0.45	25.67	25.08	25.09	16,804,200
09 Mar 10	25.20000 -0.11	25.27	25.01	25.15	11,099,800
08 Mar 10	25.31000 +0.03	25.35	25.15	25.23	12,382,000
05 Mar 10	25.28000 +0.81	25.33	24.77	24.93	19,878,200
04 Mar 10	24.47000 +0.14	24.49	24.34	24.38	14,242,300
03 Mar 10	24.33000 -0.39	24.78	24.25	24.74	14,351,900
02 Mar 10	24.72000 +0.33	24.78	24.45	24.59	10,434,600
01 Mar 10	24.39000 -0.12	24.63	24.30	24.59	10,867,500
26 Feb 10	24.51000 +0.03	24.62	24.45	24.48	7,107,200
25 Feb 10	24.48000 -0.23	24.55	24.20	24.52	10,154,800
24 Feb 10	24.71000 +0.27	24.74	24.38	24.54	8,538,400
23 Feb 10	24.44000 -0.24	24.80	24.37	24.60	8,651,000
22 Feb 10	24.68000 -0.27	24.98	24.44	24.95	8,655,000
19 Feb 10	24.95000 +0.11	25.01	24.66	24.78	10,744,300
18 Feb 10	24.84000 +0.33	24.88	24.42	24.51	11,287,500
17 Feb 10	24.51000 +0.30	24.64	24.29	24.33	9,011,200
16 Feb 10	24.21000 +0.30	24.28	23.86	24.03	10,274,500
12 Feb 10	23.91000 +0.02	24.00	23.55	23.76	9,663,100
11 Feb 10	23.89000 -0.03	23.98	23.57	23.92	11,005,400
10 Feb 10	23.92000 -0.33	24.27	23.76	24.27	10,597,500
09 Feb 10	24.25000 +0.29	24.41	23.90	24.10	9,906,600
08 Feb 10	23.96000 -0.01	24.30	23.76	23.91	12,496,000
05 Feb 10	23.97000 -0.02	24.08	23.49	23.94	15,208,300
04 Feb 10	23.99000 -0.51	24.50	23.90	24.31	16,693,900
03 Feb 10	24.50000 -0.28	24.72	24.32	24.67	8,116,200
02 Feb 10	24.78000 +0.40	24.80	24.14	24.37	9,867,000
01 Feb 10	24.38000 +0.02	24.77	24.23	24.77	15,287,600
29 Jan 10	24.36000 +0.26	24.62	23.96	24.14	20,525,500
28 Jan 10	24.10000 -0.20	24.82	24.10	24.63	18,705,200
27 Jan 10	24.30000 +0.00	24.41	24.08	24.28	12,404,200
26 Jan 10	24.30000 -0.03	24.37	23.50	24.27	13,539,300
25 Jan 10	24.33000 -0.27	24.81	24.30	24.74	11,292,200
22 Jan 10	24.60000 -0.35	25.05	24.50	24.98	15,945,500
21 Jan 10	24.95000 -0.51	25.64	24.89	25.42	16,776,800
20 Jan 10	25.46000 -0.19	25.88	25.19	25.45	16,368,400
19 Jan 10	25.65000 +0.58	26.00	25.07	25.11	19,370,400
15 Jan 10	25.07000 +0.02	25.18	24.90	25.05	13,449,500
14 Jan 10	25.05000 +0.06	25.11	24.88	25.02	11,354,600
13 Jan 10	24.99000 +0.18	25.08	24.70	24.79	14,428,100
12 Jan 10	24.81000 -0.27	25.20	24.71	25.01	11,940,500
11 Jan 10	25.08000 +0.26	25.11	24.86	24.94	14,106,100
08 Jan 10	24.82000 -0.42	25.34	24.72	25.30	18,730,800
07 Jan 10	25.24000 +0.02	25.41	25.10	25.18	15,761,700
06 Jan 10	25.22000 -0.01	25.29	25.07	25.17	15,528,900
05 Jan 10	25.23000 -0.40	25.55	25.01	25.51	16,973,600
04 Jan 10	25.63000 +0.38	25.70	25.30	25.41	14,376,100
31 Dec 09	25.25000 -0.36	25.72	25.23	25.49	11,122,300
30 Dec 09	25.61000 -0.24	25.67	25.44	25.49	9,487,200
29 Dec 09	25.85000 -0.10	26.11	25.85	26.00	24,745,600
28 Dec 09	25.95000 +0.00	26.14	25.72	25.76	38,927,300