FUNDMANAGER.co.uk

Applied Materials Inc

Date	Closing Price $	Daily High $	Daily Low $	Daily Open $	Volume
20 Oct 26	404.98001 -8.13	412.46	399.02	405.56	6,799,633
19 Oct 26	413.10999 +3.82	427.66	412.69	425.60	6,737,037
16 Oct 26	409.29001 -20.72	426.81	407.26	420.26	8,487,810
15 Oct 26	430.01001 -16.62	434.56	418.24	431.72	12,119,334
14 Oct 26	446.63000 -17.61	459.48	445.54	454.14	8,453,677
13 Oct 26	464.23999 -33.29	485.63	452.81	485.39	10,668,683
12 Oct 26	497.53000 -9.50	501.46	491.83	501.02	4,130,653
09 Oct 26	507.03000 -2.54	519.71	504.80	518.38	3,331,815
08 Oct 26	509.57001 -11.08	523.34	502.65	509.93	6,317,191
07 Oct 26	520.65002 -9.62	524.93	514.01	516.91	3,736,693
06 Oct 26	530.27002 -12.01	546.00	526.52	546.00	4,859,214
05 Oct 26	542.28003 +2.24	545.81	533.59	540.99	4,629,137
02 Oct 26	540.03998 +10.74	547.25	535.10	543.21	5,697,082
01 Oct 26	529.29999 +17.92	533.88	515.51	516.65	6,046,636
30 Sep 26	511.38000 -0.63	515.42	506.78	513.82	6,066,231
29 Sep 26	512.01001 +25.25	513.28	499.17	504.71	7,121,219
28 Sep 26	486.76001 +1.76	487.45	471.38	482.20	5,936,510
25 Sep 26	485.00000 +10.75	487.68	476.36	478.89	5,206,496
24 Sep 26	474.25000 -0.13	474.80	460.55	463.79	4,165,370
23 Sep 26	474.38000 +1.92	474.90	461.00	471.23	4,591,336
22 Sep 26	472.45999 +8.22	472.49	453.34	457.90	5,807,681
21 Sep 26	464.23999 +19.67	468.51	452.65	455.95	9,153,530
18 Sep 26	444.57001 +27.17	445.00	420.00	421.69	14,044,380
17 Sep 26	417.39999 +2.02	428.54	413.56	427.58	6,804,013
16 Sep 26	415.38000 -5.79	430.74	411.51	429.73	5,468,551
15 Sep 26	421.17001 -3.04	429.99	416.76	429.85	5,590,451
14 Sep 26	424.20999 -32.28	432.51	419.60	422.20	7,888,086
11 Sep 26	456.48999 +2.48	464.57	452.70	461.19	4,263,796
10 Sep 26	454.01001 -14.84	460.86	450.56	455.40	4,832,394
09 Sep 26	468.85001 -3.94	474.04	463.78	466.66	3,806,036
08 Sep 26	472.79001 +18.08	472.89	458.15	464.02	6,312,985
04 Sep 26	454.70999 +18.80	460.20	443.36	452.50	6,016,831
03 Sep 26	435.91000 -2.55	437.14	426.13	432.42	6,004,455
02 Sep 26	438.45999 -3.39	443.50	433.57	443.50	6,523,059
01 Sep 26	441.85001 -16.54	451.45	438.83	450.72	7,150,153
31 Aug 26	458.39001 -3.28	465.90	453.91	462.41	6,177,322
28 Aug 26	461.67001 -20.69	477.96	460.51	476.26	6,531,804
27 Aug 26	482.35999 +2.60	484.98	471.00	481.49	6,290,727
26 Aug 26	479.76001 -0.28	480.67	472.40	479.74	5,074,603
25 Aug 26	480.04001 -4.15	492.30	475.88	490.06	5,014,049
24 Aug 26	484.19000 -8.13	489.74	473.67	481.88	8,390,190
21 Aug 26	492.32001 -3.89	503.50	483.13	503.00	5,533,479
20 Aug 26	496.20999 +0.04	499.89	487.47	489.58	6,174,963
19 Aug 26	496.17001 -18.16	513.48	488.55	508.41	6,540,806
18 Aug 26	514.33002 -20.98	516.83	497.73	507.37	8,542,374
17 Aug 26	535.31000 +28.13	539.81	515.12	518.00	8,576,197
14 Aug 26	507.17999 -27.36	523.00	497.10	499.40	12,529,197
13 Aug 26	534.53998 -13.61	563.76	531.79	548.81	11,460,748
12 Aug 26	548.15002 +22.54	553.75	544.90	548.00	6,732,452
11 Aug 26	525.60999 +3.49	539.99	522.66	539.99	6,381,758
10 Aug 26	522.12000 -17.02	555.32	521.57	555.00	6,967,317
07 Aug 26	539.14001 +11.66	545.94	528.00	539.59	4,462,841
06 Aug 26	527.47998 -6.76	539.50	511.05	525.34	4,104,717
05 Aug 26	534.23999 -12.38	554.08	530.57	544.51	5,052,772
04 Aug 26	546.62000 +28.41	549.67	535.55	544.65	7,863,564
03 Aug 26	518.21002 +10.54	519.50	491.68	498.86	5,950,664
31 Jul 26	507.67001 +5.90	536.54	502.91	531.69	7,374,587
30 Jul 26	501.76999 +65.32	508.54	476.12	482.48	12,011,613
29 Jul 26	436.45001 -40.01	475.00	436.33	463.42	10,088,283
28 Jul 26	476.45999 -40.43	495.00	467.01	490.92	9,814,355
27 Jul 26	516.89001 -19.36	548.55	493.64	539.54	7,991,300
24 Jul 26	536.25000 -26.55	562.80	530.01	556.21	6,057,721
23 Jul 26	562.79999 +8.88	576.49	547.39	548.97	5,648,991
22 Jul 26	553.91998 -10.63	563.34	543.18	544.30	4,926,100
21 Jul 26	564.54999 +38.85	572.50	552.00	564.95	7,601,519
20 Jul 26	525.70001 -3.96	554.99	522.96	545.63	6,502,307
17 Jul 26	529.65997 -31.27	551.18	513.22	532.40	10,266,690
16 Jul 26	560.92999 -18.50	591.09	557.27	562.54	8,344,651
15 Jul 26	579.42999 -16.27	611.72	557.16	610.38	8,150,394
14 Jul 26	595.70001 +20.31	614.14	584.00	613.90	6,188,446
13 Jul 26	575.39001 -27.11	590.02	568.15	582.01	7,086,096
10 Jul 26	602.50000 +13.84	609.22	573.39	578.24	6,224,661
09 Jul 26	588.65997 +18.16	629.98	585.45	627.30	14,014,390
08 Jul 26	570.50000 +16.00	578.14	546.18	547.10	7,513,101
07 Jul 26	554.50000 -38.29	558.28	527.63	545.35	12,227,408
06 Jul 26	592.78998 -10.25	629.00	591.68	627.76	8,563,213
02 Jul 26	603.03998 -47.87	657.00	581.90	656.69	15,047,619
01 Jul 26	650.90997 -72.09	693.78	639.06	668.41	15,772,964
30 Jun 26	723.00000 +28.36	739.67	696.00	697.50	16,461,221
29 Jun 26	694.64001 +67.80	708.99	632.11	635.43	14,165,300
26 Jun 26	626.84003 -41.16	660.19	622.00	642.76	27,465,740
25 Jun 26	668.00000 +79.03	669.22	609.70	637.73	16,013,686
24 Jun 26	588.96997 +3.09	594.27	569.49	585.24	10,502,493
23 Jun 26	585.88000 -54.30	592.50	573.51	581.92	11,995,337
22 Jun 26	640.17999 +23.07	641.18	620.68	626.22	10,441,623
18 Jun 26	617.10999 +24.19	638.90	612.50	622.52	16,603,490
17 Jun 26	592.91998 +24.69	623.35	590.83	592.02	11,045,453
16 Jun 26	568.22998 -17.55	600.91	567.65	581.98	10,553,784
15 Jun 26	585.78003 +18.53	599.62	580.51	589.98	11,664,375
12 Jun 26	567.25000 +14.61	569.95	544.07	548.62	8,064,479
11 Jun 26	552.64001 +55.63	557.62	519.90	522.48	12,195,297
10 Jun 26	497.01001 -2.20	534.44	494.88	502.79	10,827,031
09 Jun 26	499.20999 +7.04	525.98	466.51	501.72	11,054,117
08 Jun 26	492.17001 +39.16	497.71	471.11	476.00	9,606,183
05 Jun 26	453.01001 -48.69	484.90	452.90	479.71	11,675,538
04 Jun 26	501.70001 +0.93	510.75	480.11	485.65	6,690,158
03 Jun 26	500.76999 +10.72	508.26	487.36	487.95	8,247,081
02 Jun 26	490.04999 +31.88	491.51	461.45	465.30	9,267,858
01 Jun 26	458.17001 +8.11	463.88	438.22	444.54	6,034,871
29 May 26	450.06000 +0.38	460.46	445.70	452.77	8,217,323
28 May 26	449.67999 +1.43	457.68	438.25	446.13	5,603,440
27 May 26	448.25000 -6.64	462.40	441.12	461.21	5,041,790
26 May 26	454.89001 +22.73	456.78	438.00	444.74	8,038,262
22 May 26	432.16000 +4.80	438.13	430.29	434.35	4,797,023
21 May 26	427.35999 +0.51	430.98	421.61	424.18	5,651,447
20 May 26	426.85001 +19.94	427.50	415.85	416.45	6,866,692
19 May 26	406.91000 -6.66	415.46	397.37	404.37	8,375,860
18 May 26	413.57001 -23.05	441.71	408.09	441.31	8,223,020
15 May 26	436.62000 -3.94	444.50	421.56	428.42	12,558,109
14 May 26	440.56000 +3.95	448.45	438.00	443.33	12,461,153
13 May 26	436.60999 +5.41	440.50	422.30	435.91	6,980,467
12 May 26	431.20001 -12.42	437.05	416.56	436.80	8,727,801
11 May 26	443.62000 +8.18	448.45	437.27	439.24	7,894,612
08 May 26	435.44000 +24.80	438.04	417.90	423.11	7,440,152
07 May 26	410.64001 -17.98	427.70	406.01	426.36	7,135,270
06 May 26	428.62000 +17.80	432.81	417.75	421.00	7,183,090
05 May 26	410.82001 +19.44	414.50	400.25	404.39	6,283,152
04 May 26	391.38000 +2.30	401.00	385.65	387.16	5,054,084
01 May 26	389.07999 -5.41	398.64	386.20	389.45	4,547,606
30 Apr 26	394.48999 +11.90	396.01	384.56	385.54	7,002,494
29 Apr 26	382.59000 +1.48	386.01	377.07	383.86	4,986,663
28 Apr 26	381.10999 -23.75	390.07	377.80	386.00	10,223,190
27 Apr 26	404.85999 -12.18	417.00	398.00	416.00	5,651,431
24 Apr 26	417.04001 +13.13	420.50	410.31	412.50	6,121,284
23 Apr 26	403.91000 +0.43	413.82	397.14	406.17	4,397,914
22 Apr 26	403.48001 +9.15	404.08	391.26	399.87	5,217,880
21 Apr 26	394.32999 +2.71	397.51	391.05	393.00	5,414,899
20 Apr 26	391.62000 -5.32	398.49	390.38	397.60	3,747,455
17 Apr 26	396.94000 +7.04	400.50	390.40	397.74	5,976,171
16 Apr 26	389.89999 -4.36	393.51	384.30	388.95	5,098,017
15 Apr 26	394.26001 -1.38	394.61	379.68	389.21	5,925,119
14 Apr 26	395.64001 -0.09	401.05	391.01	400.00	5,290,954
13 Apr 26	395.73001 -3.76	400.50	389.59	397.85	5,239,043
10 Apr 26	399.48999 +1.68	407.29	398.98	402.50	6,399,905
09 Apr 26	397.81000 +12.09	398.74	385.13	385.24	5,326,053
08 Apr 26	385.72000 +31.41	389.30	377.78	378.89	7,558,643
07 Apr 26	354.31000 +1.69	356.00	345.50	348.14	3,858,414
06 Apr 26	352.62000 +4.15	353.49	345.83	351.02	2,505,516
02 Apr 26	348.47000 -5.33	354.31	337.25	338.00	4,253,142
01 Apr 26	353.79999 +12.01	359.00	341.43	345.29	5,974,768
31 Mar 26	341.79001 +18.67	342.06	325.46	328.83	8,228,988
30 Mar 26	323.12000 -14.05	344.54	320.69	344.00	6,568,103
27 Mar 26	337.17001 -1.38	345.69	334.34	337.63	5,984,796
26 Mar 26	338.54999 -30.79	359.48	337.53	358.36	9,200,156
25 Mar 26	369.34000 -4.65	375.68	360.66	371.00	5,036,527
24 Mar 26	373.98999 +12.20	379.99	358.00	358.16	6,306,702
23 Mar 26	361.79001 +4.73	374.25	361.45	367.82	6,189,645
20 Mar 26	357.06000 -0.15	362.00	346.66	359.77	17,376,316
19 Mar 26	357.20999 +7.74	359.05	338.09	340.74	6,402,833
18 Mar 26	349.47000 -2.99	357.86	349.23	353.39	5,150,101
17 Mar 26	352.45999 +6.28	352.81	343.01	346.18	4,824,234
16 Mar 26	346.17999 +4.65	350.75	343.57	347.70	4,427,025
13 Mar 26	341.53000 +4.26	349.25	340.28	342.47	5,182,090
12 Mar 26	337.26999 -13.80	345.48	334.01	344.19	5,813,982
11 Mar 26	351.07001 +5.19	353.00	343.53	348.00	4,517,227
10 Mar 26	345.88000 +6.94	355.27	339.00	339.85	6,110,476
09 Mar 26	338.94000 +14.20	339.16	316.66	320.48	9,267,178
06 Mar 26	324.73999 -21.79	341.40	321.74	329.52	8,655,215
05 Mar 26	346.53000 -11.23	354.76	336.30	351.04	5,830,757
04 Mar 26	357.76001 +6.44	362.34	350.70	359.22	5,840,705
03 Mar 26	351.32001 -20.86	359.53	348.59	350.90	7,744,280
02 Mar 26	372.17999 -0.12	373.81	363.28	366.58	5,795,071
27 Feb 26	372.29999 -3.42	378.58	365.61	365.94	9,029,679
26 Feb 26	375.72000 -19.23	393.47	366.54	391.80	7,701,828
25 Feb 26	394.95001 +17.02	395.95	384.00	385.00	9,703,174
24 Feb 26	377.92999 +4.38	380.51	368.00	376.59	5,697,188
23 Feb 26	373.54999 -1.83	378.86	369.68	372.40	6,063,695
20 Feb 26	375.38000 +5.55	377.11	366.27	366.27	8,167,392
19 Feb 26	369.82999 +0.53	370.07	360.40	362.20	6,631,403
18 Feb 26	369.29999 +10.17	373.99	359.26	361.63	8,591,818
17 Feb 26	359.13000 +4.22	362.63	347.66	351.00	8,523,868
13 Feb 26	354.91000 +26.52	376.32	353.26	364.95	15,638,068
12 Feb 26	328.39001 -11.49	341.07	325.56	339.88	9,374,680
11 Feb 26	339.88000 +10.81	344.34	330.89	337.90	7,151,622
10 Feb 26	329.07001 -1.50	334.61	321.52	329.86	6,661,765
09 Feb 26	330.57001 +8.06	332.40	316.10	317.56	7,283,596
06 Feb 26	322.51001 +18.52	324.40	308.30	309.41	8,217,893
05 Feb 26	303.98999 +6.39	304.35	292.32	300.07	8,433,157
04 Feb 26	297.60001 -21.07	323.99	287.49	323.99	14,587,052
03 Feb 26	318.67001 -9.73	338.44	311.95	336.94	10,520,298
02 Feb 26	328.39999 +6.08	330.44	319.85	320.60	7,230,762
30 Jan 26	322.32001 -19.02	340.95	321.54	332.92	9,606,930
29 Jan 26	341.34000 +4.59	344.60	328.88	340.73	7,179,394
28 Jan 26	336.75000 +4.04	344.04	332.96	341.93	8,408,182
27 Jan 26	332.70999 +13.25	336.47	323.29	324.45	7,888,088
26 Jan 26	319.45999 -2.92	322.00	316.57	322.00	4,712,643
23 Jan 26	322.38000 +3.60	323.64	311.07	318.98	6,200,984
22 Jan 26	318.78500 -6.45	333.03	317.46	332.99	5,996,588
21 Jan 26	325.23999 +7.01	328.69	316.91	319.48	7,863,581
20 Jan 26	318.23001 -8.78	324.49	315.70	316.10	9,227,009
16 Jan 26	327.01001 +7.93	330.18	320.17	325.71	11,349,420
15 Jan 26	319.07999 +17.19	331.00	318.83	328.08	11,217,362
14 Jan 26	301.89001 -2.98	301.94	297.00	301.47	6,537,043
13 Jan 26	304.87000 -2.37	310.64	302.59	307.06	6,612,926
12 Jan 26	307.23999 +6.06	309.50	300.58	301.71	6,586,504
09 Jan 26	301.17999 +19.54	302.78	286.50	288.40	9,427,640
08 Jan 26	281.64001 -10.56	291.92	279.45	290.70	5,274,615
07 Jan 26	292.20001 -3.81	295.25	290.00	292.00	6,148,356
06 Jan 26	296.01001 +11.69	298.22	285.43	285.43	7,224,208
05 Jan 26	284.32001 +15.45	287.74	276.12	276.12	10,398,711
02 Jan 26	268.87000 +11.88	271.23	265.10	267.08	7,553,217
31 Dec 25	256.98999 -2.98	261.83	255.96	261.47	3,010,256
30 Dec 25	259.97000 -3.08	265.01	259.78	264.19	2,180,473
29 Dec 25	263.04999 +1.15	264.65	260.00	260.82	2,310,051
26 Dec 25	261.89999 +1.12	262.94	260.20	261.84	1,741,690
24 Dec 25	260.78000 +0.55	261.48	259.33	260.23	1,216,342
23 Dec 25	260.23001 +1.22	260.45	257.88	258.16	3,610,487
22 Dec 25	259.01001 +2.60	262.83	257.60	262.83	3,997,101
19 Dec 25	256.41000 +2.91	261.32	253.58	255.71	25,293,716
18 Dec 25	253.50000 +5.23	260.82	252.23	259.09	8,430,043
17 Dec 25	248.27000 -10.57	260.10	246.92	258.16	7,687,816
16 Dec 25	258.84000 -2.43	261.58	255.30	259.79	5,657,576
15 Dec 25	261.26999 +2.06	265.69	259.79	263.43	6,185,875
12 Dec 25	259.20999 -10.90	269.71	257.13	267.26	6,676,048
11 Dec 25	270.10999 -5.04	271.98	262.83	271.22	7,061,221
10 Dec 25	275.14999 +8.01	276.10	265.86	266.77	6,244,572
09 Dec 25	267.14001 -1.02	268.71	264.73	266.07	4,047,273
08 Dec 25	268.16000 +0.16	272.16	266.54	269.49	5,272,568
05 Dec 25	268.00000 -1.44	273.59	267.36	269.79	5,373,412
04 Dec 25	269.44000 +0.81	272.76	266.00	268.33	6,108,007
03 Dec 25	268.63000 +3.30	269.15	259.71	265.30	7,881,215
02 Dec 25	265.32999 +10.58	267.05	255.63	255.63	9,137,572
01 Dec 25	254.75000 +2.50	255.79	248.53	250.23	6,194,224
28 Nov 25	252.25000 +2.28	252.48	247.85	250.79	2,867,784
26 Nov 25	249.97000 +7.51	252.66	242.83	242.83	8,784,904
25 Nov 25	242.46001 +11.55	244.62	233.13	237.55	8,101,487
24 Nov 25	230.91000 +6.90	233.20	222.86	222.86	8,754,140
21 Nov 25	224.00500 +3.78	228.16	215.49	219.20	8,596,770
20 Nov 25	220.23000 -14.90	240.76	218.96	238.79	9,235,311
19 Nov 25	235.13000 +10.01	235.91	226.50	227.29	8,636,237
18 Nov 25	225.12000 -3.59	227.62	219.42	226.48	12,136,578
17 Nov 25	228.71001 +2.70	231.71	223.26	224.20	8,705,841
14 Nov 25	226.00999 +2.78	226.16	203.40	203.75	15,254,389
13 Nov 25	223.23000 -7.50	229.00	219.63	227.39	12,661,289
12 Nov 25	230.73000 +2.06	231.84	228.90	231.23	5,778,498
11 Nov 25	228.67000 -6.41	233.25	227.00	232.57	6,230,546
10 Nov 25	235.08000 +5.01	236.54	232.06	236.23	7,584,308
07 Nov 25	230.07001 -3.46	232.52	223.38	232.26	6,885,140
06 Nov 25	233.53000 -7.36	240.77	232.93	240.77	9,168,265
05 Nov 25	240.89000 +10.70	241.91	230.10	230.19	7,225,883
04 Nov 25	230.19000 -7.52	236.97	229.77	231.42	6,731,224
03 Nov 25	237.71001 +4.61	239.79	234.00	235.67	6,129,645
31 Oct 25	233.10001 +0.55	237.91	230.45	233.74	6,521,964
30 Oct 25	232.55000 -3.20	242.50	232.08	237.78	7,229,552
29 Oct 25	235.75000 +8.11	237.39	232.00	232.90	7,784,456
28 Oct 25	227.64000 -3.69	231.01	227.08	229.68	6,100,278
27 Oct 25	231.33000 +2.58	235.79	231.13	233.00	7,504,625
24 Oct 25	228.75000 +0.28	230.72	226.29	229.00	5,342,043
23 Oct 25	228.47000 +7.91	230.55	218.12	218.39	6,985,390
22 Oct 25	220.56000 -5.44	226.77	216.07	226.00	7,498,073
21 Oct 25	226.00000 -2.13	228.16	225.21	225.92	4,557,485
20 Oct 25	228.13000 +3.14	231.33	226.53	227.15	5,485,920
17 Oct 25	224.99001 -2.73	227.36	222.70	226.47	5,254,540
16 Oct 25	227.72000 +0.14	232.07	224.03	230.60	7,726,580
15 Oct 25	227.58000 +9.39	228.10	220.52	223.96	8,033,603
14 Oct 25	218.19000 -1.29	221.65	213.71	213.90	8,253,716
13 Oct 25	219.48000 +9.53	221.13	217.03	220.35	7,853,006
10 Oct 25	209.95000 -10.35	224.47	209.73	220.70	12,573,999
09 Oct 25	220.30000 +2.79	220.86	215.51	217.00	6,696,732
08 Oct 25	217.50999 +5.95	218.65	209.00	210.00	7,861,350
07 Oct 25	211.56000 -12.35	224.83	211.27	223.91	10,382,240
06 Oct 25	223.91000 +6.38	226.49	220.77	222.34	7,797,776
03 Oct 25	217.53000 -6.06	220.50	215.60	219.91	9,258,940
02 Oct 25	223.59000 +5.85	226.41	218.73	225.00	10,877,426
01 Oct 25	217.74001 +13.00	218.44	203.61	204.74	12,685,829
30 Sep 25	204.74001 -0.21	210.27	202.87	204.35	12,248,380
29 Sep 25	204.95000 +1.03	210.50	204.68	206.34	9,232,329
26 Sep 25	203.92000 +4.32	205.20	197.39	200.00	7,363,317
25 Sep 25	199.60001 -1.84	200.72	196.20	199.04	6,020,525
24 Sep 25	201.44000 +0.57	203.75	197.40	199.08	6,356,237
23 Sep 25	200.87000 +0.35	204.10	198.80	201.23	12,385,118
22 Sep 25	200.52000 +10.42	201.15	192.43	193.18	14,918,066
19 Sep 25	190.10001 +0.34	191.85	188.66	190.82	18,298,950
18 Sep 25	189.75999 +11.63	191.55	183.83	188.00	15,416,036
17 Sep 25	178.13000 +4.59	179.55	173.97	174.25	9,581,731
16 Sep 25	173.53999 +2.61	174.10	171.58	172.46	6,442,536
15 Sep 25	170.92999 +3.13	171.06	168.53	169.11	5,593,014
12 Sep 25	167.80000 -2.35	169.67	167.18	167.91	5,170,573
11 Sep 25	170.14999 +6.73	170.66	164.00	164.00	8,890,561
10 Sep 25	163.42000 -0.08	165.40	162.55	164.30	5,690,240
09 Sep 25	163.50000 +1.45	164.26	161.75	161.92	5,191,797
08 Sep 25	162.05000 -0.70	164.65	161.85	163.80	7,933,594
05 Sep 25	162.75000 +4.51	162.85	158.82	160.26	7,046,829
04 Sep 25	158.24001 +1.99	159.67	155.40	155.94	6,245,060
03 Sep 25	156.25000 -1.32	158.05	154.46	158.05	7,253,966
02 Sep 25	157.57001 -3.19	158.30	156.01	156.72	7,683,373
29 Aug 25	160.75999 -4.51	163.66	159.43	162.87	7,202,136
28 Aug 25	165.27000 +0.88	166.16	163.74	164.72	7,899,538
27 Aug 25	164.39000 -0.12	164.65	162.55	163.26	4,633,530
26 Aug 25	164.50999 +2.52	164.81	161.68	162.01	6,770,237
25 Aug 25	161.99001 -0.50	162.62	160.75	162.31	4,186,776
22 Aug 25	162.49001 +2.65	165.00	159.98	160.68	7,448,112
21 Aug 25	159.84000 -1.12	161.29	159.08	159.94	8,294,875
20 Aug 25	160.96001 -1.26	161.97	157.94	161.80	9,323,294
19 Aug 25	162.22000 -1.31	165.20	161.49	164.24	8,921,472
18 Aug 25	163.53000 +1.77	164.55	161.75	161.81	10,125,796
15 Aug 25	161.75500 -26.49	167.50	161.71	162.70	31,803,282
14 Aug 25	188.24001 -1.79	190.03	186.78	187.86	10,992,443
13 Aug 25	190.03000 +1.58	191.14	188.73	189.80	5,923,360
12 Aug 25	188.45000 +4.07	189.73	184.28	185.73	5,918,458
11 Aug 25	184.38000 -0.49	189.72	183.78	187.15	7,815,999
08 Aug 25	184.87000 +1.72	185.38	182.62	183.15	4,338,737
07 Aug 25	183.14999 +5.01	186.80	181.86	184.35	6,616,587
06 Aug 25	178.14000 -1.01	179.24	175.48	178.88	5,857,823
05 Aug 25	179.14999 -3.67	183.26	177.40	182.67	5,291,996
04 Aug 25	182.82001 +2.83	183.00	180.50	182.00	4,189,343
01 Aug 25	179.99001 -0.07	181.63	176.25	176.60	8,393,193
31 Jul 25	180.06000 -9.33	181.47	174.51	177.88	11,375,445
30 Jul 25	189.39000 +0.98	190.87	187.74	189.73	4,018,496
29 Jul 25	188.41000 -1.86	192.45	187.95	191.62	4,605,413
28 Jul 25	190.27000 +4.58	190.50	188.63	189.01	4,912,986
25 Jul 25	185.69000 -2.43	186.51	184.10	185.81	6,608,688
24 Jul 25	188.12000 +1.11	190.04	187.07	188.16	4,819,916
23 Jul 25	187.00999 -0.13	189.40	186.14	187.68	5,419,786
22 Jul 25	187.14000 -5.47	192.50	185.13	192.27	7,074,450
21 Jul 25	192.61000 +2.17	194.40	190.78	190.79	5,061,514
18 Jul 25	190.44000 -2.08	193.57	190.14	193.06	4,757,107
17 Jul 25	192.52000 -2.29	194.03	191.95	192.62	5,704,041
16 Jul 25	194.81000 -4.48	195.16	189.75	194.00	9,400,048
15 Jul 25	199.28999 +2.19	201.11	198.49	200.07	6,007,129
14 Jul 25	197.10001 -0.83	198.82	194.49	195.61	7,263,986
11 Jul 25	197.92999 -0.10	198.78	196.15	196.85	4,424,409
10 Jul 25	198.03000 +2.64	199.42	196.65	198.00	5,230,356
09 Jul 25	195.39000 +0.40	197.96	194.24	195.80	6,170,835
08 Jul 25	194.99001 +4.21	196.30	191.52	192.13	8,097,053
07 Jul 25	190.78000 -0.27	191.65	188.61	189.04	6,577,422
03 Jul 25	191.05000 +1.04	192.04	189.27	189.35	3,568,536
02 Jul 25	190.00999 +6.25	190.91	181.63	182.63	8,800,624
01 Jul 25	183.75999 +0.69	184.93	180.90	182.44	6,572,259
30 Jun 25	183.07001 -0.14	184.77	182.53	183.80	4,070,695
27 Jun 25	183.21001 -0.31	185.80	181.12	184.38	14,202,820
26 Jun 25	183.52000 +0.45	184.50	182.06	183.19	5,199,682
25 Jun 25	183.07001 +2.89	183.21	180.49	181.11	5,431,798
24 Jun 25	180.17999 +8.22	180.52	174.99	175.07	7,216,696
23 Jun 25	171.96001 +2.50	172.29	168.72	170.26	6,838,843
20 Jun 25	169.46001 -3.38	175.37	165.91	174.46	18,396,640
18 Jun 25	172.84000 -1.25	175.26	171.81	175.26	4,946,925
17 Jun 25	174.09000 -2.46	178.32	174.06	176.28	6,631,417
16 Jun 25	176.55000 +5.96	176.88	172.79	173.02	6,712,899
13 Jun 25	170.59000 -4.41	173.57	170.39	171.05	5,297,102
12 Jun 25	175.00000 +2.21	175.36	172.28	172.49	4,468,520
11 Jun 25	172.78999 -0.98	175.79	170.33	174.24	6,133,201
10 Jun 25	173.77000 +3.98	174.39	169.99	170.58	5,711,575
09 Jun 25	169.78999 +3.05	171.82	167.81	167.81	6,320,019
06 Jun 25	166.74001 +2.55	169.53	165.44	165.44	5,717,453
05 Jun 25	164.19000 +2.26	165.62	161.10	163.22	7,393,041
04 Jun 25	161.92999 +0.19	163.48	160.18	162.50	5,990,639
03 Jun 25	161.74001 +4.47	161.95	156.36	156.93	6,355,432
02 Jun 25	157.27000 +0.52	157.62	155.43	155.79	5,875,258
30 May 25	156.75000 -2.73	159.23	153.47	159.04	15,273,621
29 May 25	159.48000 -2.11	165.54	158.45	165.46	6,846,250
28 May 25	161.59000 -0.24	163.67	160.88	161.90	6,727,191
27 May 25	161.83000 +4.32	162.48	159.17	160.63	8,470,355
23 May 25	157.50999 -3.01	158.41	155.66	156.63	5,733,447
22 May 25	160.52000 -1.71	163.30	160.28	160.69	6,355,688
21 May 25	162.23000 -3.50	166.29	161.67	163.54	5,658,555
20 May 25	165.73000 -0.21	165.94	164.23	165.05	5,372,424
19 May 25	165.94000 +0.37	166.00	162.37	162.54	7,465,699
16 May 25	165.57001 -9.18	169.47	161.92	168.43	16,540,365
15 May 25	174.75000 +0.61	176.38	171.20	171.75	12,811,605
14 May 25	174.14000 +1.11	175.28	173.05	173.45	7,069,732
13 May 25	173.03000 +5.04	174.18	168.47	168.87	8,980,217
12 May 25	167.99001 +12.38	169.80	165.65	166.44	11,724,095
09 May 25	155.61000 -0.39	158.00	154.65	156.93	3,884,590
08 May 25	156.00000 +0.19	158.80	155.81	158.03	4,824,625
07 May 25	155.81000 +2.78	156.20	151.51	153.35	5,500,190
06 May 25	153.03000 -1.58	154.48	151.90	152.00	3,471,702
05 May 25	154.61000 -0.49	156.64	153.85	154.11	4,069,314
02 May 25	155.10001 +6.14	156.70	152.68	152.79	6,083,227
01 May 25	148.96001 -1.75	152.28	148.74	151.64	6,731,978
30 Apr 25	150.71001 +1.16	151.04	144.71	145.97	7,273,648
29 Apr 25	149.55000 -1.24	151.07	147.90	149.00	5,721,316
28 Apr 25	150.78999 -0.76	151.87	147.51	150.79	7,052,725
25 Apr 25	151.55000 +1.38	152.61	147.87	148.20	4,805,247
24 Apr 25	150.17000 +6.59	150.40	145.35	147.61	7,609,178
23 Apr 25	143.58000 +5.28	147.83	142.74	144.85	7,994,300
22 Apr 25	138.30000 +2.75	139.08	136.32	137.18	5,222,697
21 Apr 25	135.55499 -1.91	136.01	132.80	135.13	8,395,304
17 Apr 25	137.46001 -0.73	139.65	136.94	138.99	6,494,838
16 Apr 25	138.19000 -7.26	141.08	134.35	137.82	9,279,103
15 Apr 25	145.45000 +0.92	147.04	144.24	144.97	5,259,919
14 Apr 25	144.53000 -0.41	147.70	142.14	146.88	6,835,897
11 Apr 25	144.94000 +6.70	146.23	135.50	138.57	10,617,191
10 Apr 25	138.24001 -11.49	143.80	133.49	142.23	16,290,727
09 Apr 25	149.73000 +20.77	150.96	128.60	129.58	20,667,252
08 Apr 25	128.96001 -3.89	140.70	127.50	138.40	16,423,697
07 Apr 25	132.85001 +5.90	141.57	123.74	124.97	18,941,906
04 Apr 25	126.95000 -8.56	132.46	123.94	129.11	15,563,959
03 Apr 25	135.50999 -12.24	141.87	135.40	141.00	11,779,640
02 Apr 25	147.75000 +2.09	149.31	143.84	144.03	4,904,772
01 Apr 25	145.66000 +0.54	146.11	141.80	144.10	5,869,458
31 Mar 25	145.12000 +0.06	145.68	141.16	142.77	7,116,271
28 Mar 25	145.06000 -2.62	149.80	144.12	148.80	7,714,957
27 Mar 25	147.67999 -3.00	149.90	146.94	149.83	6,933,790
26 Mar 25	150.67999 -2.96	153.99	149.51	153.14	4,853,836
25 Mar 25	153.64000 -1.31	154.95	152.52	154.84	5,093,720
24 Mar 25	154.95000 +2.83	156.27	154.60	155.50	5,855,208
21 Mar 25	152.12000 -2.26	152.19	149.01	150.29	15,911,326
20 Mar 25	154.38000 -0.08	155.62	151.68	152.23	5,480,259
19 Mar 25	154.46001 +0.95	157.07	152.79	153.18	4,426,507
18 Mar 25	153.50999 -1.95	154.94	151.81	154.32	4,282,336
17 Mar 25	155.46001 -0.20	157.21	152.84	152.95	4,764,341
14 Mar 25	155.66000 +5.71	156.50	152.13	152.13	5,138,783
13 Mar 25	149.95000 +0.89	153.06	148.37	148.89	5,702,173
12 Mar 25	149.06000 +2.07	151.72	148.44	151.72	8,482,229
11 Mar 25	146.99001 -3.00	150.51	145.37	148.97	7,739,928
10 Mar 25	149.99001 -5.69	154.45	147.88	152.42	7,961,801
07 Mar 25	155.67999 +4.14	156.35	150.19	151.46	5,537,838
06 Mar 25	151.53999 -3.78	154.05	149.60	151.54	6,967,778
05 Mar 25	155.32001 +2.45	155.87	150.00	153.13	5,859,954
04 Mar 25	152.87000 +0.74	156.23	149.55	153.06	8,538,627
03 Mar 25	152.13000 -5.94	160.32	150.67	159.73	9,259,111
28 Feb 25	158.07001 +1.43	160.05	153.95	157.29	9,427,575
27 Feb 25	156.64000 -11.87	170.57	156.38	170.25	9,543,635
26 Feb 25	168.50999 +2.97	170.25	166.42	167.38	5,048,546
25 Feb 25	165.53999 -3.03	169.68	164.45	168.12	8,570,278
24 Feb 25	168.57001 -3.41	175.23	168.34	173.77	7,126,206
21 Feb 25	171.98000 -4.03	176.25	170.60	176.13	7,365,350
20 Feb 25	176.00999 +1.95	178.37	174.50	175.14	6,687,264
19 Feb 25	174.06000 +2.06	174.90	171.13	172.30	5,797,047
18 Feb 25	172.00000 +2.80	173.76	169.10	171.79	10,704,879
14 Feb 25	169.20000 -15.07	176.00	168.61	174.84	12,452,812
13 Feb 25	184.27000 +3.38	184.52	179.62	180.31	10,302,003
12 Feb 25	180.89000 -2.31	181.53	178.29	179.42	6,640,831
11 Feb 25	183.20000 -0.46	183.58	181.09	181.79	3,913,262
10 Feb 25	183.66000 +3.66	184.03	181.42	182.86	5,744,135
07 Feb 25	180.00000 -2.80	183.54	178.73	183.14	4,664,510
06 Feb 25	182.80000 +2.13	183.08	178.56	179.61	4,479,079
05 Feb 25	180.67000 +2.11	181.01	175.28	176.73	3,955,532
04 Feb 25	178.56000 -0.24	179.30	175.45	175.47	4,687,114
03 Feb 25	178.80000 -1.55	180.25	174.24	175.32	5,321,278
31 Jan 25	180.35001 -1.37	186.44	180.06	182.59	5,902,833
30 Jan 25	181.72000 +6.44	183.27	177.46	179.40	6,013,770
29 Jan 25	175.28000 +2.43	180.21	173.78	180.00	5,679,925
28 Jan 25	172.85001 -1.72	174.83	170.00	173.75	7,360,510
27 Jan 25	174.57001 -12.18	179.56	170.42	179.55	12,150,238
24 Jan 25	186.75000 -3.95	191.27	185.61	190.89	6,088,398
23 Jan 25	190.70000 -4.81	191.20	187.79	190.13	6,307,345
22 Jan 25	195.50999 +2.64	200.55	195.32	196.82	7,288,595
21 Jan 25	192.87000 +0.82	195.22	190.82	194.74	7,959,064
17 Jan 25	192.05000 +5.57	193.16	188.79	193.00	8,115,101
16 Jan 25	186.48000 +8.10	191.71	183.01	185.80	10,825,448
15 Jan 25	178.38000 +4.73	179.51	175.88	176.75	5,908,559
14 Jan 25	173.64999 +2.79	173.70	170.32	171.86	3,842,111
13 Jan 25	170.86000 -0.79	171.61	167.73	169.10	5,465,785
10 Jan 25	171.64999 -5.34	174.72	169.51	174.72	6,325,342
08 Jan 25	176.99001 -0.83	178.17	174.84	177.75	4,581,723
07 Jan 25	177.82001 +0.34	181.84	176.40	180.07	7,332,112
06 Jan 25	177.48000 +7.42	180.38	174.86	174.98	8,475,462
03 Jan 25	170.06000 +6.19	170.42	164.77	165.38	5,721,416
02 Jan 25	163.87000 +1.24	166.71	162.83	164.47	4,169,023
31 Dec 24	162.63000 -1.01	165.18	161.97	164.43	3,552,025
30 Dec 24	163.64000 -3.19	164.97	161.97	164.00	4,763,085
27 Dec 24	166.83000 -0.72	167.20	164.63	166.15	3,599,555
26 Dec 24	167.55000 -0.82	168.85	166.75	167.35	2,789,716
24 Dec 24	168.37000 +0.91	168.72	166.90	167.43	2,595,759
23 Dec 24	167.46001 +3.87	167.69	164.16	164.77	4,402,948
20 Dec 24	163.59000 +2.15	164.73	158.96	159.98	15,336,722
19 Dec 24	161.44000 -4.01	165.24	161.03	162.79	9,252,641
18 Dec 24	165.45000 -4.89	174.43	164.55	170.94	9,000,741
17 Dec 24	170.34000 +0.93	170.75	168.37	169.00	6,817,636
16 Dec 24	169.41000 +0.06	171.74	168.85	170.04	6,643,007
13 Dec 24	169.35001 +0.27	171.53	167.77	169.10	7,051,664
12 Dec 24	169.08000 -2.05	170.11	166.81	169.70	6,108,503
11 Dec 24	171.13000 +2.96	173.20	169.49	169.73	6,698,595
10 Dec 24	168.17000 -3.69	173.88	167.44	173.50	8,230,865
09 Dec 24	171.86000 -1.16	174.50	170.21	171.97	7,647,077
06 Dec 24	173.02000 +0.99	173.32	171.35	172.16	6,058,479
05 Dec 24	172.03000 -9.13	179.42	170.55	176.54	8,663,758
04 Dec 24	181.16000 -2.00	185.70	180.45	185.34	5,819,763
03 Dec 24	183.16000 -0.10	183.26	180.80	181.21	5,391,659
02 Dec 24	183.26500 +8.55	184.27	174.71	175.48	8,947,557
29 Nov 24	174.71001 +3.39	178.43	174.26	176.38	5,943,992
27 Nov 24	171.32001 -1.88	173.34	168.76	173.20	4,337,144
26 Nov 24	173.20000 -1.35	175.49	170.93	175.34	6,467,541
25 Nov 24	174.55000 -0.33	177.19	171.93	176.71	8,869,071
22 Nov 24	174.88000 -0.87	176.08	173.38	175.12	4,193,212
21 Nov 24	175.75000 +5.26	177.07	171.05	171.22	8,882,698
20 Nov 24	170.49001 +1.18	170.52	167.06	169.31	6,162,266
19 Nov 24	169.31000 -1.42	169.96	167.49	168.34	8,355,974
18 Nov 24	170.73000 +1.85	171.67	166.85	167.68	7,651,040
15 Nov 24	168.88000 -17.12	174.07	167.33	168.34	16,226,764
14 Nov 24	186.00000 +3.21	187.62	185.09	186.77	10,060,049
13 Nov 24	182.78999 -3.82	185.48	182.52	184.07	7,287,066
12 Nov 24	186.61000 -1.95	189.75	184.47	188.71	5,468,413
11 Nov 24	188.56000 -3.47	193.20	186.46	192.31	5,471,133
08 Nov 24	192.03000 -2.06	194.10	191.26	192.29	4,710,443
07 Nov 24	194.09000 +6.57	194.33	190.96	190.96	5,118,930
06 Nov 24	187.52000 +1.04	189.38	184.75	188.96	6,388,054
05 Nov 24	186.48000 +4.66	186.75	183.10	183.30	4,045,721
04 Nov 24	181.82001 -1.56	183.86	180.46	183.20	3,857,564
01 Nov 24	183.38000 +1.80	185.47	181.22	181.83	5,928,462
31 Oct 24	181.58000 -3.72	185.21	179.28	185.21	7,265,585
30 Oct 24	185.30000 -4.82	188.19	184.70	187.00	5,748,712
29 Oct 24	190.12000 +4.78	191.53	184.65	185.34	5,935,469
28 Oct 24	185.34000 -1.18	187.64	184.41	186.52	4,083,774
25 Oct 24	186.52000 +2.77	189.20	186.17	186.49	4,353,785
24 Oct 24	183.75000 +1.05	187.80	183.23	186.88	5,798,089
23 Oct 24	182.70000 -0.30	183.74	179.79	181.95	6,015,230
22 Oct 24	183.00000 -1.46	185.28	182.57	184.60	6,692,409
21 Oct 24	184.46001 -1.90	186.71	184.10	186.16	4,890,898
18 Oct 24	186.36000 +3.12	186.79	184.64	186.28	5,668,102
17 Oct 24	183.24001 -1.35	190.80	183.00	190.00	9,694,857
16 Oct 24	184.59000 -6.43	193.22	183.90	193.22	10,957,701
15 Oct 24	191.02000 -22.87	215.70	189.57	213.68	16,479,113
14 Oct 24	213.89000 +8.83	214.25	206.96	206.96	5,131,003
11 Oct 24	205.06000 +1.10	207.23	202.14	202.14	2,545,455
10 Oct 24	203.96001 -1.10	204.25	199.95	201.02	3,642,087
09 Oct 24	205.06000 +4.18	205.59	200.63	201.40	4,070,279
08 Oct 24	200.88000 +0.75	202.55	198.67	200.13	3,560,240
07 Oct 24	200.13000 -1.84	201.59	198.23	199.38	3,690,130
04 Oct 24	201.97000 +2.38	204.92	199.51	204.62	4,079,892
03 Oct 24	199.59000 -1.56	203.13	197.71	197.71	3,810,167
02 Oct 24	201.14999 +3.95	204.51	196.74	197.83	5,530,281
01 Oct 24	197.20000 -4.85	204.06	193.64	203.41	6,930,055
30 Sep 24	202.05000 -2.87	204.31	198.69	201.00	5,747,161
27 Sep 24	204.92000 -4.69	211.33	204.00	211.08	4,394,145
26 Sep 24	209.61000 +12.30	212.15	202.50	210.82	7,790,526
25 Sep 24	197.31000 +0.53	200.29	195.29	195.29	4,800,734
24 Sep 24	196.78000 +2.74	197.85	193.76	196.51	4,532,412
23 Sep 24	194.03999 +1.88	195.64	192.69	194.42	4,107,684
20 Sep 24	192.16000 -4.55	195.52	189.47	194.35	13,823,602
19 Sep 24	196.71001 +10.57	198.33	192.91	194.55	7,304,880
18 Sep 24	186.14000 -2.45	191.66	185.75	190.76	4,257,457
17 Sep 24	188.59000 +1.01	190.50	185.98	189.50	4,023,020
16 Sep 24	187.58000 -0.89	187.91	183.14	185.00	5,911,268
13 Sep 24	188.47000 +5.26	188.80	184.95	185.30	4,837,929
12 Sep 24	183.21001 -2.73	185.13	180.05	184.36	7,785,098
11 Sep 24	185.94000 +7.89	186.41	175.41	180.24	7,904,282
10 Sep 24	178.05000 +0.50	178.51	174.11	177.97	5,364,596
09 Sep 24	177.55000 +2.80	178.55	174.57	177.10	7,453,785
06 Sep 24	174.75000 -5.49	180.71	173.39	179.50	8,553,669
05 Sep 24	180.24001 -2.14	183.74	177.89	179.04	6,486,415
04 Sep 24	182.38000 -0.99	184.32	177.43	179.99	6,241,131
03 Sep 24	183.37000 -13.89	194.07	182.50	193.08	12,163,375
30 Aug 24	197.25999 +4.28	197.84	192.55	197.53	7,174,590
29 Aug 24	192.98000 +0.09	198.31	191.67	196.67	6,171,964
28 Aug 24	192.89000 -2.88	196.64	190.80	194.68	6,318,609
27 Aug 24	195.77000 -0.46	196.80	191.79	194.78	5,676,172
26 Aug 24	196.23000 -6.44	201.26	195.15	200.67	7,333,916
23 Aug 24	202.67000 +2.47	205.83	200.18	202.16	5,282,347
22 Aug 24	200.20000 -8.92	210.34	199.44	208.63	6,621,890
21 Aug 24	209.12000 +2.96	210.00	206.57	208.05	4,454,346
20 Aug 24	206.16000 -4.78	210.59	204.35	209.29	4,849,826
19 Aug 24	210.94000 +3.04	211.11	202.50	207.00	5,255,738
16 Aug 24	207.89999 -3.93	208.89	201.18	204.95	11,573,127
15 Aug 24	211.83000 +10.20	213.00	205.13	207.31	12,073,538
14 Aug 24	201.63000 +0.83	204.81	197.73	202.69	4,969,973
13 Aug 24	200.80000 +7.71	201.83	193.72	196.44	6,176,305
12 Aug 24	193.09000 +1.91	196.40	190.35	191.50	5,566,710
09 Aug 24	191.17999 +0.63	193.32	188.05	190.01	5,046,865
08 Aug 24	190.55000 +12.04	190.83	181.18	185.26	8,561,114
07 Aug 24	178.50999 -4.80	191.40	177.94	190.00	6,610,796
06 Aug 24	183.31000 +1.42	188.51	180.30	183.32	5,781,259
05 Aug 24	181.89000 +0.08	187.17	171.61	175.16	10,002,335
02 Aug 24	181.81000 -14.49	189.57	179.63	187.87	12,117,066
01 Aug 24	196.30000 -15.90	209.08	192.32	204.13	11,147,067
31 Jul 24	212.20000 +15.46	212.87	204.50	206.10	10,619,935
30 Jul 24	196.74001 -8.83	209.17	195.34	208.26	7,524,743
29 Jul 24	205.57001 -0.90	212.53	204.89	208.30	4,164,137
26 Jul 24	206.47000 +4.15	208.36	202.81	206.99	5,190,119
25 Jul 24	202.32001 -4.21	209.21	200.33	207.15	9,868,618
24 Jul 24	206.53000 -13.12	217.77	205.53	217.37	9,263,428
23 Jul 24	219.64999 -3.82	221.95	218.62	220.45	3,620,756
22 Jul 24	223.47000 +13.21	224.09	213.36	216.23	7,432,683
19 Jul 24	210.25999 -7.39	218.28	209.67	217.50	6,486,698
18 Jul 24	217.64999 -2.42	222.32	213.25	222.15	7,697,425
17 Jul 24	220.07001 -25.77	233.32	219.76	231.24	10,371,428
16 Jul 24	245.84000 +0.29	247.52	241.94	246.96	3,988,186
15 Jul 24	245.55000 +2.15	248.81	243.61	244.52	3,670,893
12 Jul 24	243.39999 +2.14	248.77	240.54	241.61	5,190,463
11 Jul 24	241.25999 -13.71	255.57	241.10	255.57	5,576,694
10 Jul 24	254.97000 +3.50	255.89	250.66	253.00	4,241,504
09 Jul 24	251.47000 +5.18	252.13	247.48	248.00	4,885,464
08 Jul 24	246.28999 +3.70	247.18	243.11	243.11	3,778,788
05 Jul 24	242.59000 -0.72	244.71	240.87	244.69	4,050,408
03 Jul 24	243.31000 +2.45	244.72	239.85	241.64	2,768,843
02 Jul 24	240.86000 +3.45	241.00	235.02	235.02	3,510,604
01 Jul 24	237.41000 +1.42	238.36	233.08	236.86	4,239,557
28 Jun 24	235.99001 +3.46	241.29	233.91	235.35	6,383,963
27 Jun 24	232.53000 +0.36	237.82	231.80	237.50	4,309,553
26 Jun 24	232.17000 -2.10	236.92	230.80	235.00	4,818,654
25 Jun 24	234.27000 +4.43	234.55	228.54	231.04	4,594,902
24 Jun 24	229.84000 -5.57	235.41	229.43	233.00	5,762,881
21 Jun 24	235.41000 -4.58	238.48	232.83	238.32	15,270,043
20 Jun 24	239.99001 -7.84	247.83	238.65	247.00	6,945,991
18 Jun 24	247.83000 +4.97	249.42	242.09	242.78	5,176,681
17 Jun 24	242.86000 +5.83	243.28	236.27	236.67	4,974,631
14 Jun 24	237.03000 -0.52	238.26	233.62	234.08	3,304,960
13 Jun 24	237.55000 -0.10	238.36	231.42	231.47	3,621,309
12 Jun 24	237.64999 +7.68	238.40	230.77	231.43	5,559,322
11 Jun 24	229.97000 +1.81	230.07	224.63	227.27	4,553,893
10 Jun 24	228.16000 +6.43	228.83	219.63	219.71	4,795,494
07 Jun 24	221.73000 -0.02	224.55	220.08	224.21	3,536,702
06 Jun 24	221.75000 -1.62	223.26	219.02	221.67	3,945,808
05 Jun 24	223.37000 +11.15	224.72	218.19	219.60	7,820,666
04 Jun 24	212.22000 -1.99	214.35	209.03	213.80	4,337,999
03 Jun 24	214.21001 -0.87	218.35	208.93	218.32	3,800,775
31 May 24	215.08000 -1.46	218.51	209.01	216.75	13,521,541
30 May 24	216.53999 -2.51	219.69	215.50	217.97	4,047,690
29 May 24	219.05000 -2.27	220.65	217.16	217.59	4,125,681
28 May 24	221.32001 +0.43	223.22	219.88	222.15	4,995,785
24 May 24	220.89000 +2.94	223.12	218.64	220.20	3,677,876
23 May 24	217.95000 -0.20	225.07	216.33	225.00	5,796,412
22 May 24	218.14999 -1.65	220.73	216.23	220.52	5,046,958
21 May 24	219.80000 -0.15	220.26	215.81	218.00	3,909,094
20 May 24	219.95000 +7.87	221.75	212.11	212.15	5,635,652
17 May 24	212.08000 -1.95	219.36	210.23	216.40	7,646,170
16 May 24	214.03000 -3.46	218.75	213.92	218.22	7,378,908
15 May 24	217.49001 +7.67	217.61	210.85	212.50	5,481,591
14 May 24	209.82001 +3.19	210.10	204.71	205.84	3,297,264
13 May 24	206.63000 -3.10	208.47	205.44	208.40	3,524,129
10 May 24	209.73000 +3.40	212.57	208.52	208.80	3,448,838
09 May 24	206.33000 -1.03	208.25	205.71	207.36	2,704,549
08 May 24	207.36000 +0.04	207.96	204.75	205.91	2,851,547
07 May 24	207.32001 -1.54	209.47	207.22	209.24	3,111,762
06 May 24	208.86000 +4.77	209.18	204.30	205.31	3,459,795
03 May 24	204.09000 +6.18	205.27	199.95	202.00	3,818,510
02 May 24	197.91000 +3.92	198.48	193.28	196.26	3,523,223
01 May 24	193.99001 -4.66	200.68	192.69	196.08	5,808,654
30 Apr 24	198.64999 -6.61	205.83	198.57	203.67	3,878,554
29 Apr 24	205.25999 +1.88	205.29	201.78	203.51	2,785,020
26 Apr 24	203.38000 +5.88	203.99	197.03	197.03	3,929,941
25 Apr 24	197.50000 +1.44	198.45	193.60	196.28	4,178,881
24 Apr 24	196.06000 +2.82	199.36	192.72	197.99	4,502,645
23 Apr 24	193.24001 +3.78	194.50	189.97	190.25	4,181,023
22 Apr 24	189.46001 -0.31	191.78	186.85	191.55	6,990,584
19 Apr 24	189.77000 -4.55	194.69	188.16	194.26	6,426,210
18 Apr 24	194.32001 -5.57	198.41	193.52	197.47	6,102,422
17 Apr 24	199.89000 -9.59	207.00	198.10	206.09	6,315,124
16 Apr 24	209.48000 +3.80	210.42	205.75	206.34	3,696,974
15 Apr 24	205.67999 -2.18	214.46	204.27	211.90	4,482,584
12 Apr 24	207.86000 -5.12	209.95	206.91	208.00	5,715,308
11 Apr 24	212.98000 +3.73	213.33	208.36	209.46	4,245,350
10 Apr 24	209.25000 -1.16	211.66	208.12	208.89	4,531,535
09 Apr 24	210.41000 +1.37	212.10	207.63	211.35	3,656,842
08 Apr 24	209.03999 +1.19	213.00	208.13	212.86	4,430,989
05 Apr 24	207.85001 +4.46	209.53	204.90	204.90	3,323,579
04 Apr 24	203.39000 -3.99	213.04	201.67	211.61	6,206,066
03 Apr 24	207.38000 +1.27	209.15	203.50	203.60	3,294,302
02 Apr 24	206.11000 -2.58	206.58	203.40	206.58	4,277,698
01 Apr 24	208.69000 +2.46	211.77	205.96	206.93	3,186,134
28 Mar 24	206.23000 -1.77	207.65	202.71	207.56	5,748,750
27 Mar 24	208.00000 +1.33	208.49	203.90	208.04	3,060,325
26 Mar 24	206.67000 -1.79	211.21	206.57	209.79	3,411,383
25 Mar 24	208.46001 -1.79	211.31	207.35	207.63	3,122,268
22 Mar 24	210.25000 -0.55	211.72	208.43	208.51	3,827,879
21 Mar 24	210.80000 +5.74	214.91	210.36	213.37	6,139,355
20 Mar 24	205.06000 +3.72	205.92	198.80	201.00	4,262,377
19 Mar 24	201.34000 +0.61	201.55	197.30	199.18	4,541,435
18 Mar 24	200.73000 +2.08	203.17	199.63	201.68	5,062,323
15 Mar 24	198.64999 -2.10	201.28	197.00	199.44	9,861,001
14 Mar 24	200.75000 +0.19	202.40	199.05	201.93	4,728,450
13 Mar 24	200.56000 -4.38	203.88	199.94	202.97	5,044,502
12 Mar 24	204.94000 +3.57	205.01	199.34	203.88	7,204,936
11 Mar 24	201.37000 -4.19	203.28	197.61	203.28	6,557,056
08 Mar 24	205.56000 -7.05	213.60	205.39	212.48	6,837,171
07 Mar 24	212.61000 +0.44	214.26	211.51	213.23	6,281,909
06 Mar 24	212.17000 +4.78	213.51	209.13	209.95	5,488,563
05 Mar 24	207.39000 -2.10	210.76	204.78	207.75	5,841,931
04 Mar 24	209.49001 -0.76	213.37	209.04	212.00	6,260,777
01 Mar 24	210.25000 +8.63	211.38	203.55	203.77	7,595,847
29 Feb 24	201.62000 +4.08	202.00	197.26	199.91	8,960,328
28 Feb 24	197.53999 -5.32	199.18	196.49	198.49	5,990,399
27 Feb 24	202.86000 -0.69	204.44	201.22	203.73	5,011,714
26 Feb 24	203.55000 +6.39	203.99	199.13	199.80	6,393,602
23 Feb 24	197.16000 -2.57	201.34	196.61	199.32	4,704,371
22 Feb 24	199.73000 +9.40	201.55	196.67	198.28	9,549,563
21 Feb 24	190.33000 +1.19	190.37	185.89	187.92	6,408,370
20 Feb 24	189.14000 -10.43	195.86	186.12	195.59	10,954,846
16 Feb 24	199.57001 +11.91	206.77	197.30	202.02	15,326,294
15 Feb 24	187.66000 +1.47	189.47	186.38	189.00	7,943,883
14 Feb 24	186.19000 +5.88	186.98	182.64	182.64	8,358,885
13 Feb 24	180.31000 -5.23	182.19	176.94	178.60	8,597,981
12 Feb 24	185.53999 -0.30	188.21	184.64	185.27	7,023,653
09 Feb 24	185.84000 +11.95	186.15	178.61	179.04	9,539,890
08 Feb 24	173.89000 +2.99	175.00	169.38	169.99	7,327,895
07 Feb 24	170.89999 +2.20	172.91	168.83	170.49	5,103,354
06 Feb 24	168.70000 -2.39	172.71	167.50	170.99	4,550,248
05 Feb 24	171.09000 +2.91	172.28	168.28	168.60	5,746,851
02 Feb 24	168.17999 +1.21	169.18	165.46	165.92	4,741,027
01 Feb 24	166.97000 +2.67	167.74	164.83	165.46	4,034,994
31 Jan 24	164.30000 -1.94	166.62	160.96	164.00	5,991,163
30 Jan 24	166.24001 -2.24	169.17	165.82	167.33	5,236,922
29 Jan 24	168.48000 +1.58	168.51	166.08	166.31	5,307,149
26 Jan 24	166.89999 -5.73	169.57	166.62	169.07	6,649,215
25 Jan 24	172.63000 -1.51	178.40	172.43	177.17	7,201,387
24 Jan 24	174.14000 +7.09	175.96	170.67	171.39	9,710,403
23 Jan 24	167.05000 -1.25	168.00	164.71	167.76	5,045,640
22 Jan 24	168.30000 +0.36	171.90	167.64	168.18	6,925,392
19 Jan 24	167.94000 +7.60	168.28	162.30	162.57	9,135,714
18 Jan 24	160.34000 +6.97	160.74	156.78	158.66	8,125,249
17 Jan 24	153.37000 -0.39	153.75	150.20	153.11	6,628,829
16 Jan 24	153.75999 +2.51	154.24	149.84	151.30	6,524,599
12 Jan 24	151.25000 -0.70	152.40	150.37	152.20	4,082,497
11 Jan 24	151.95000 +2.14	152.44	148.48	150.25	5,972,859
10 Jan 24	149.81000 -1.22	151.90	148.24	151.77	5,028,483
09 Jan 24	151.03000 -0.53	151.69	148.93	149.87	5,605,502
08 Jan 24	151.56000 +2.56	152.79	149.72	149.83	6,512,536
05 Jan 24	149.00000 -0.31	151.52	148.05	150.08	5,398,237
04 Jan 24	149.31000 -2.14	152.00	148.75	149.80	6,196,064
03 Jan 24	151.45000 -2.92	153.17	150.73	151.71	6,100,066
02 Jan 24	154.37000 -7.70	160.11	153.43	160.00	8,607,329
29 Dec 23	162.07001 -1.05	163.56	160.70	163.11	2,980,703
28 Dec 23	163.12000 -1.09	165.01	162.85	165.00	2,909,720
27 Dec 23	164.21001 -0.07	164.99	163.53	164.54	3,317,659
26 Dec 23	164.28000 +2.23	164.97	162.10	162.30	2,520,478
22 Dec 23	162.05000 +0.66	163.00	160.84	161.60	2,618,654
21 Dec 23	161.39000 +4.47	161.82	159.58	161.00	4,119,781
20 Dec 23	156.92000 -5.41	162.00	156.83	160.81	5,314,866
19 Dec 23	162.33000 +1.97	162.73	160.02	160.58	4,435,329
18 Dec 23	160.36000 -1.59	161.35	157.73	160.89	4,666,333
15 Dec 23	161.95000 +0.21	164.21	161.49	162.21	8,531,132
14 Dec 23	161.74001 +4.75	163.06	157.71	157.77	7,401,171
13 Dec 23	156.99001 -0.23	158.38	154.63	157.03	5,527,859
12 Dec 23	157.22000 +2.08	158.18	154.64	155.14	5,705,165
11 Dec 23	155.14000 +7.42	155.66	149.13	149.21	6,945,752
08 Dec 23	147.72000 -0.67	148.81	145.99	147.42	4,990,196
07 Dec 23	148.39000 +3.69	148.54	144.57	146.96	5,753,646
06 Dec 23	144.70000 -1.45	148.72	144.69	148.68	4,267,921
05 Dec 23	146.14999 -2.12	147.47	145.22	146.53	5,206,319
04 Dec 23	148.27000 -3.32	150.66	145.65	150.04	5,859,577
01 Dec 23	151.59000 +1.81	151.98	148.63	149.56	4,929,366
30 Nov 23	149.78000 +0.42	150.48	147.04	150.41	7,555,619
29 Nov 23	149.36000 +1.30	152.82	148.85	150.24	4,975,739
28 Nov 23	148.06000 -2.75	149.99	146.51	149.36	5,799,571
27 Nov 23	150.81000 +0.47	151.76	148.77	149.50	3,429,723
24 Nov 23	150.34000 +0.86	150.66	149.33	149.33	1,992,027
22 Nov 23	149.48000 +0.23	153.79	149.02	151.03	5,071,873
21 Nov 23	149.25000 -3.32	151.81	148.16	151.57	6,517,877
20 Nov 23	152.57001 +3.98	153.00	148.81	148.88	7,093,479
17 Nov 23	148.59000 -6.22	149.05	141.94	142.04	18,919,640
16 Nov 23	154.81000 -0.56	157.76	151.20	155.40	10,513,826
15 Nov 23	155.37000 +1.29	156.77	154.06	154.97	4,383,341
14 Nov 23	154.08000 +4.34	154.91	152.14	153.03	6,504,983
13 Nov 23	149.74001 -0.94	150.25	147.55	149.00	4,125,187
10 Nov 23	150.67999 +7.51	150.99	144.67	145.19	6,700,875
09 Nov 23	143.17000 -1.06	147.21	142.89	144.90	4,979,876
08 Nov 23	144.23000 +2.49	144.52	141.61	142.37	4,305,862
07 Nov 23	141.74001 +1.38	141.92	139.69	140.00	4,886,905
06 Nov 23	140.36000 +0.61	140.79	139.21	140.40	4,823,202
03 Nov 23	139.75000 +1.24	141.77	139.07	139.49	5,560,310
02 Nov 23	138.50999 +3.22	139.78	136.67	137.81	6,088,377
01 Nov 23	135.28999 +2.94	135.83	132.77	133.03	5,127,781
31 Oct 23	132.35001 +1.32	132.55	129.21	131.80	4,108,171
30 Oct 23	131.03000 -0.27	132.96	129.82	131.96	4,604,623
27 Oct 23	131.30000 +0.46	133.11	130.56	131.27	4,397,310
26 Oct 23	130.84000 +0.73	134.41	130.51	131.11	5,462,708
25 Oct 23	130.11000 -4.79	133.26	129.75	133.07	7,118,080
24 Oct 23	134.89999 +0.67	135.55	133.51	135.33	5,238,786
23 Oct 23	134.23000 +0.11	135.80	131.90	133.20	3,820,145
20 Oct 23	134.12000 -0.31	136.15	133.36	134.52	6,149,460
19 Oct 23	134.42999 -7.02	143.05	133.77	142.84	9,400,323
18 Oct 23	141.45000 -1.27	142.48	138.10	139.90	5,357,936
17 Oct 23	142.72000 +1.72	142.79	136.81	139.13	5,915,937
16 Oct 23	141.00000 -0.14	142.65	139.74	141.76	6,097,400
13 Oct 23	141.14000 -3.86	147.10	140.72	147.05	6,601,398
12 Oct 23	145.00000 +2.82	148.40	142.77	143.00	8,109,885
11 Oct 23	142.17999 +0.78	142.94	140.81	142.82	5,137,123
10 Oct 23	141.39999 +1.25	142.73	140.35	141.04	3,343,103
09 Oct 23	140.14999 -0.14	140.93	137.76	139.47	3,271,653
06 Oct 23	140.28999 +1.01	141.16	135.15	138.05	5,234,440
05 Oct 23	139.28000 -0.02	140.15	137.78	139.45	4,310,399
04 Oct 23	139.30000 +2.58	139.61	136.97	137.57	5,543,665
03 Oct 23	136.72000 -2.79	140.01	135.43	138.68	6,172,973
02 Oct 23	139.50999 +1.06	141.41	137.26	138.86	4,896,911
29 Sep 23	138.45000 +0.23	141.56	138.07	140.22	4,448,208
28 Sep 23	138.22000 +3.16	139.80	134.28	134.68	5,341,699
27 Sep 23	135.06000 +0.98	136.07	133.10	135.22	6,296,183
26 Sep 23	134.08000 -2.51	136.03	133.54	135.61	5,343,026
25 Sep 23	136.59000 +0.42	137.04	134.72	135.89	5,161,338
22 Sep 23	136.17000 +0.98	138.31	135.75	136.99	5,301,431
21 Sep 23	135.19000 -1.78	137.51	134.93	135.02	5,241,664
20 Sep 23	136.97000 -0.74	139.66	136.89	138.76	5,808,017
19 Sep 23	137.71001 -2.56	140.05	136.67	139.71	6,366,027
18 Sep 23	140.27000 +2.02	140.98	137.52	137.88	5,607,696
15 Sep 23	138.25000 -6.32	141.22	136.71	140.85	13,654,571
14 Sep 23	144.57001 -0.01	146.71	143.94	146.41	5,629,810
13 Sep 23	144.58000 +0.61	147.11	143.80	144.21	4,625,233
12 Sep 23	143.97000 -2.74	146.44	143.72	146.03	4,470,552
11 Sep 23	146.71001 -0.82	150.00	144.04	150.00	4,145,125
08 Sep 23	147.53000 -0.70	148.50	146.18	147.72	4,473,352
07 Sep 23	148.23000 -4.95	149.49	145.13	149.22	6,720,529
06 Sep 23	153.17999 -0.43	155.26	151.55	153.25	3,109,708
05 Sep 23	153.61000 -0.38	154.82	152.32	153.97	4,266,753
01 Sep 23	153.99001 +1.23	154.54	152.50	154.50	3,693,087
31 Aug 23	152.75999 +1.81	153.39	149.41	149.41	6,593,824
30 Aug 23	150.95000 +0.97	151.57	148.18	149.19	4,000,010
29 Aug 23	149.98000 +4.56	150.52	143.86	143.86	5,017,209
28 Aug 23	145.42000 +1.06	147.19	144.04	145.30	3,565,772
25 Aug 23	144.36000 +1.84	144.96	140.96	143.59	4,720,643
24 Aug 23	142.52000 -5.48	149.95	141.82	149.54	6,771,049
23 Aug 23	148.00000 +0.15	148.57	146.05	147.01	5,300,356
22 Aug 23	147.85001 -0.92	151.15	146.94	150.76	4,867,297
21 Aug 23	148.77000 +6.11	149.22	143.16	143.28	8,121,877
18 Aug 23	142.66000 +5.07	143.65	135.53	137.33	11,541,812
17 Aug 23	137.59000 -0.66	139.79	136.57	139.19	7,065,730
16 Aug 23	138.25000 -1.83	141.26	138.17	140.53	4,613,017
15 Aug 23	140.08000 -1.81	141.85	139.74	141.27	3,384,887
14 Aug 23	141.89000 +3.06	141.94	137.67	138.20	4,850,395
11 Aug 23	138.83000 -5.78	142.47	138.53	142.22	5,193,238
10 Aug 23	144.61000 -0.55	147.98	143.10	146.77	4,018,267
09 Aug 23	145.16000 -2.85	148.91	144.80	147.98	4,796,617
08 Aug 23	148.00999 -2.37	148.31	145.90	148.15	3,443,698
07 Aug 23	150.38000 +4.72	150.69	147.03	147.05	3,896,077
04 Aug 23	145.66000 -2.15	149.07	145.07	147.52	3,984,509
03 Aug 23	147.81000 +0.48	148.70	145.36	146.01	4,339,024
02 Aug 23	147.33000 -5.30	150.62	146.88	150.62	5,471,076
01 Aug 23	152.63000 +1.04	152.86	150.28	150.92	3,089,314
31 Jul 23	151.59000 -0.34	152.68	150.52	151.93	4,184,927
28 Jul 23	151.92999 +5.79	153.28	148.70	149.58	7,803,416
27 Jul 23	146.14000 +7.12	150.43	144.21	144.23	8,928,873
26 Jul 23	139.02000 -1.04	140.29	136.81	137.63	4,050,407
25 Jul 23	140.06000 +1.71	141.40	138.50	138.69	5,038,481
24 Jul 23	138.35001 +1.95	139.08	136.85	137.60	5,277,025
21 Jul 23	136.39999 +2.36	137.30	135.19	135.22	15,686,058
20 Jul 23	134.03999 -7.74	138.18	133.52	137.82	9,883,246
19 Jul 23	141.78000 -2.73	144.65	141.18	144.05	5,379,354
18 Jul 23	144.50999 -0.99	145.15	141.91	143.80	6,493,646
17 Jul 23	145.50000 +2.76	146.50	141.83	142.98	6,306,971
14 Jul 23	142.74001 +0.09	145.39	142.38	144.57	6,058,757
13 Jul 23	142.64999 +3.76	143.66	140.02	140.12	5,410,840
12 Jul 23	138.89000 +1.33	139.70	137.85	139.21	5,590,112
11 Jul 23	137.56000 -3.00	140.44	134.01	140.18	7,709,970
10 Jul 23	140.56000 +0.99	141.88	139.70	139.78	6,364,392
07 Jul 23	139.57001 -0.81	142.12	139.41	139.62	3,459,428
06 Jul 23	140.38000 -1.88	141.33	138.76	140.66	5,793,780
05 Jul 23	142.25999 -3.21	144.92	142.16	144.25	5,198,675
03 Jul 23	145.47000 +0.93	145.91	143.38	144.02	2,533,617
30 Jun 23	144.53999 +0.31	145.55	143.44	145.30	6,142,766
29 Jun 23	144.23000 +0.20	145.24	143.51	144.69	3,916,548
28 Jun 23	144.03000 -2.52	145.92	142.05	142.80	6,645,180
27 Jun 23	146.55000 +6.75	146.69	139.96	140.15	7,343,867
26 Jun 23	139.80000 +3.73	140.87	136.47	136.47	7,256,061
23 Jun 23	136.07001 -2.85	136.79	134.84	136.55	6,956,859
22 Jun 23	138.92000 +2.25	139.60	135.00	135.00	3,763,902
21 Jun 23	136.67000 -1.85	139.16	135.87	138.53	4,715,288
20 Jun 23	138.52000 -0.41	140.32	137.27	139.11	3,840,324
16 Jun 23	138.92999 -1.18	140.95	138.13	140.89	8,847,359
15 Jun 23	140.11000 -1.06	141.43	137.93	138.69	5,524,417
14 Jun 23	141.17000 -0.62	141.36	138.23	138.41	6,474,558
13 Jun 23	141.78999 +1.78	142.53	139.40	141.50	6,859,549
12 Jun 23	140.00999 +3.89	140.23	136.83	137.74	5,933,753
09 Jun 23	136.12000 -0.08	137.98	135.82	137.79	3,676,052
08 Jun 23	136.20000 +1.19	136.76	134.15	135.85	4,507,733
07 Jun 23	135.00999 +1.07	137.04	133.58	135.27	4,835,726
06 Jun 23	133.94000 +0.21	135.35	130.75	131.40	5,469,139
05 Jun 23	133.73000 -0.90	135.15	133.04	134.82	3,798,281
02 Jun 23	134.63000 -0.20	135.33	132.38	135.14	5,327,592
01 Jun 23	134.83000 +1.53	136.19	131.69	133.73	5,007,034
31 May 23	133.30000 -3.27	135.75	132.16	133.60	10,911,040
30 May 23	136.57001 +0.51	138.80	135.49	138.00	7,753,836
26 May 23	136.06000 +5.59	136.69	129.99	130.77	9,083,778
25 May 23	130.47000 +8.74	130.73	126.13	127.17	9,575,704
24 May 23	121.73000 -2.76	122.62	120.18	121.92	6,315,616
23 May 23	124.49000 -2.06	126.73	124.19	125.89	4,604,632
22 May 23	126.55000 -0.40	127.56	125.65	127.23	4,709,104
19 May 23	126.95000 -2.97	128.32	125.25	128.30	10,257,187
18 May 23	129.92000 +4.22	132.06	125.76	125.81	10,891,208
17 May 23	125.70000 +4.78	126.30	121.88	122.25	7,349,587
16 May 23	120.92000 -0.19	123.07	120.44	120.83	5,081,009
15 May 23	121.11000 +5.02	121.26	116.02	116.69	5,859,171
12 May 23	116.09000 +0.63	117.07	114.99	116.71	3,838,686
11 May 23	115.46000 +0.05	115.83	113.91	115.30	3,630,615
10 May 23	115.41000 +1.57	116.24	114.14	115.52	4,101,016
09 May 23	113.84000 -1.91	114.41	112.86	114.08	3,173,743
08 May 23	115.75000 -0.31	117.59	114.93	116.86	3,247,629
05 May 23	116.06000 +3.61	116.62	112.97	113.70	4,874,374
04 May 23	112.45000 -0.84	113.41	111.72	113.05	3,579,606
03 May 23	113.29000 +1.13	115.27	111.89	111.94	5,624,062
02 May 23	112.16000 -0.79	113.39	111.20	112.92	4,850,231
01 May 23	112.95000 -0.08	114.44	112.10	113.30	4,171,844
28 Apr 23	113.03000 +1.35	113.26	111.12	111.70	8,064,438
27 Apr 23	111.68000 +1.37	112.18	109.15	111.30	9,447,029
26 Apr 23	110.31000 -0.30	111.50	109.82	111.16	6,225,729
25 Apr 23	110.61000 -3.00	113.66	110.42	112.50	6,282,571
24 Apr 23	113.61000 +0.15	113.94	112.54	113.49	3,218,100
21 Apr 23	113.46000 -0.93	114.10	112.21	113.47	4,516,756
20 Apr 23	114.39000 +4.05	116.33	111.25	111.25	8,699,540
19 Apr 23	110.34000 -0.93	110.61	109.12	109.85	6,796,764
18 Apr 23	111.27000 -0.52	113.59	110.53	112.50	5,054,956
17 Apr 23	111.79000 -1.11	111.97	109.00	109.22	6,404,636
14 Apr 23	112.90000 -0.57	115.05	111.37	113.36	5,211,571
13 Apr 23	113.47000 +0.31	113.91	111.51	113.53	5,299,556
12 Apr 23	113.16000 -3.22	117.80	112.87	117.73	5,838,931
11 Apr 23	116.38000 -0.12	117.83	116.08	117.33	3,373,011
10 Apr 23	116.50000 +2.05	116.71	112.45	112.47	4,096,459
06 Apr 23	114.45000 -2.87	115.29	111.87	114.18	6,274,987
05 Apr 23	117.32000 -2.80	119.69	115.65	119.59	6,691,718
04 Apr 23	120.12000 -2.20	122.97	119.39	122.94	4,772,208
03 Apr 23	122.32000 -0.51	122.44	120.60	121.63	5,146,768
31 Mar 23	122.83000 +0.72	123.52	121.00	121.52	5,016,500
30 Mar 23	122.11000 +2.26	123.38	121.33	122.00	6,213,755
29 Mar 23	119.85000 +3.45	121.01	117.36	118.72	7,865,317
28 Mar 23	116.40000 -2.47	119.06	115.58	118.89	5,523,792
27 Mar 23	118.87000 -0.66	120.98	118.32	120.75	4,628,324
24 Mar 23	119.53000 -3.25	122.12	118.05	121.64	6,356,161
23 Mar 23	122.78000 +3.92	124.99	120.17	121.27	6,182,233
22 Mar 23	118.86000 -1.54	123.74	118.69	120.27	8,342,533
21 Mar 23	120.40000 -3.64	125.62	118.41	123.88	10,090,147
20 Mar 23	124.04000 +1.44	124.76	122.43	123.00	4,974,722
17 Mar 23	122.60000 -0.23	124.39	121.62	123.65	13,761,522
16 Mar 23	122.83000 +4.35	123.43	116.90	118.21	6,788,769
15 Mar 23	118.48000 -1.86	118.83	115.70	118.52	9,517,727
14 Mar 23	120.34000 +4.50	121.24	117.88	118.78	8,322,374
13 Mar 23	115.84000 +1.45	117.32	111.92	113.79	8,221,437
10 Mar 23	114.39000 -2.65	118.62	113.92	118.34	7,009,561
09 Mar 23	117.04000 -1.61	120.96	116.85	118.69	5,701,404
08 Mar 23	118.65000 +2.28	119.10	116.62	116.62	4,474,897
07 Mar 23	116.37000 -2.17	118.72	115.66	118.32	5,225,892
06 Mar 23	118.54000 -0.42	121.50	118.22	119.85	5,775,804
03 Mar 23	118.96000 +0.51	119.14	116.94	118.75	7,232,428
02 Mar 23	118.45000 +1.19	119.09	113.93	115.44	6,503,427
01 Mar 23	117.26000 +1.11	119.32	116.94	117.70	6,756,779
28 Feb 23	116.15000 +4.08	118.07	114.85	116.14	13,010,878
27 Feb 23	112.07000 +0.76	113.89	111.49	113.51	5,362,738
24 Feb 23	111.31000 -1.60	112.10	110.38	111.01	5,808,479
23 Feb 23	112.91000 +2.50	113.96	109.91	112.54	7,136,058
22 Feb 23	110.41000 -0.87	112.38	109.48	111.12	5,089,232
21 Feb 23	111.28000 -4.16	114.83	110.93	113.64	7,583,850
17 Feb 23	115.44000 +0.05	117.40	113.38	116.78	9,287,116
16 Feb 23	115.39000 -4.07	118.08	115.14	116.88	9,117,624
15 Feb 23	119.46000 +1.02	119.58	115.99	117.00	4,994,402
14 Feb 23	118.44000 +1.91	119.00	113.85	114.87	4,870,669
13 Feb 23	116.53000 +1.76	116.71	114.55	115.17	4,198,226
10 Feb 23	114.77000 -1.31	114.97	112.97	114.80	4,374,417
09 Feb 23	116.08000 +0.13	119.56	115.08	118.36	5,512,202
08 Feb 23	115.95000 -4.57	119.37	115.47	119.15	6,460,544
07 Feb 23	120.52000 +2.83	121.29	116.75	117.39	4,935,342
06 Feb 23	117.69000 -2.29	119.44	116.91	118.21	5,330,987
03 Feb 23	119.98000 -4.28	123.67	119.61	122.92	6,156,899
02 Feb 23	124.26000 +5.25	124.92	120.30	120.31	11,206,465
01 Feb 23	119.01000 +7.52	120.13	111.91	112.11	9,886,428
31 Jan 23	111.49000 +3.29	111.56	108.61	108.96	6,577,082
30 Jan 23	108.20000 -4.30	110.97	107.96	110.69	7,351,733
27 Jan 23	112.50000 -3.08	113.89	110.70	112.62	8,705,733
26 Jan 23	115.58000 +1.63	115.76	112.26	114.40	5,813,038
25 Jan 23	113.95000 +0.96	114.44	109.41	110.99	5,957,609
24 Jan 23	112.99000 -1.17	114.07	112.47	113.47	3,504,703
23 Jan 23	114.15500 +4.50	114.91	108.50	108.53	7,669,252
20 Jan 23	109.65000 +3.49	109.78	106.49	106.80	5,078,502
19 Jan 23	106.16000 -3.54	109.64	106.09	109.49	5,325,095
18 Jan 23	109.70000 +0.29	112.39	109.58	110.76	5,374,108
17 Jan 23	109.41000 -0.56	110.63	107.78	109.40	4,848,070
13 Jan 23	109.97000 -0.23	110.20	107.44	107.53	5,641,571
12 Jan 23	110.20000 +0.14	111.89	107.23	110.58	5,330,916
11 Jan 23	110.06000 +2.02	110.19	106.53	106.68	5,532,560
10 Jan 23	108.04000 +1.55	108.19	105.86	106.14	4,638,814
09 Jan 23	106.49000 +2.22	108.76	104.16	105.55	6,212,259
06 Jan 23	104.27000 +6.35	104.86	98.58	100.00	7,241,667
05 Jan 23	97.92000 -1.39	99.24	97.36	97.84	4,557,079
04 Jan 23	99.31000 +2.58	99.62	97.19	98.21	6,289,509
03 Jan 23	96.73000 -0.65	100.02	96.12	99.77	5,921,671
30 Dec 22	97.38000 +0.24	97.48	95.03	95.60	3,407,047
29 Dec 22	97.14000 +2.92	97.64	95.13	96.05	5,071,960
28 Dec 22	94.22500 -1.11	95.78	93.68	94.67	4,273,957
27 Dec 22	95.34000 -1.88	96.84	95.17	96.18	6,121,361
23 Dec 22	97.22000 -0.38	97.39	95.33	96.69	4,753,535
22 Dec 22	97.60000 -8.30	102.61	95.97	102.11	11,326,627
21 Dec 22	105.90000 +2.40	106.51	104.20	104.63	4,889,064
20 Dec 22	103.50000 -0.49	104.61	102.04	102.07	4,761,804
19 Dec 22	103.99000 -0.74	105.06	102.67	104.83	6,162,500
16 Dec 22	104.73000 +0.17	105.93	103.55	104.15	12,925,702
15 Dec 22	104.56000 -5.08	108.02	104.02	107.75	6,775,217
14 Dec 22	109.64000 -2.23	112.61	108.55	111.36	6,429,339
13 Dec 22	111.87000 +2.50	116.09	111.16	115.39	9,557,332
12 Dec 22	109.37000 +2.03	109.42	105.64	106.82	4,831,377
09 Dec 22	107.34000 -1.27	109.74	107.00	107.78	4,705,906
08 Dec 22	108.61000 +2.50	109.44	106.50	107.04	5,493,190
07 Dec 22	106.11000 +1.40	107.65	104.14	104.71	6,383,621
06 Dec 22	104.71000 -1.72	107.07	103.77	106.82	4,571,913
05 Dec 22	106.43000 -0.28	107.69	105.21	106.37	4,692,694
02 Dec 22	106.71000 -0.30	107.32	104.22	104.32	3,903,370
01 Dec 22	107.01000 -2.59	110.67	105.76	110.15	6,976,243
30 Nov 22	109.60000 +6.35	109.64	102.66	103.97	11,167,032
29 Nov 22	103.25000 -0.22	104.92	102.92	104.06	3,450,382
28 Nov 22	103.47000 -2.35	105.09	102.81	104.00	6,383,452
25 Nov 22	105.82000 -1.85	107.50	105.79	106.92	3,012,477
23 Nov 22	107.67000 +0.63	108.57	106.32	106.32	4,077,688
22 Nov 22	107.04000 +1.90	107.29	103.85	105.92	8,497,185
21 Nov 22	105.14000 +0.44	105.91	101.84	103.53	9,282,393
18 Nov 22	104.70000 +0.25	110.00	103.64	109.99	10,921,081
17 Nov 22	104.45000 +0.23	105.60	100.21	100.42	10,682,840
16 Nov 22	104.22000 -6.24	107.13	102.99	105.38	12,082,515
15 Nov 22	110.46000 +2.85	112.12	108.77	111.17	9,438,599
14 Nov 22	107.61000 -2.92	110.23	107.45	108.86	7,761,669
11 Nov 22	110.53000 +5.74	110.89	104.79	105.31	11,159,967
10 Nov 22	104.79000 +10.41	104.89	99.48	100.16	11,692,837
09 Nov 22	94.38000 -3.08	96.61	94.24	95.28	6,864,577
08 Nov 22	97.46000 +22.64	98.79	94.78	96.98	10,066,976
14 Oct 22	74.82000 -4.60	79.90	74.59	79.56	10,456,112
13 Oct 22	79.42000 +3.41	81.52	71.12	72.18	17,560,158
12 Oct 22	76.01000 -0.29	77.00	75.47	76.55	7,770,150
11 Oct 22	76.30000 -2.89	78.77	74.97	77.74	12,441,054
10 Oct 22	79.19000 -3.41	82.13	77.36	82.00	14,211,919
07 Oct 22	82.60000 -5.52	85.54	82.02	85.17	10,029,889
06 Oct 22	88.12000 -1.10	91.19	87.88	88.98	6,686,656
05 Oct 22	89.22000 -0.19	90.17	86.19	87.65	7,608,582
04 Oct 22	89.41000 +3.16	90.27	88.47	89.12	7,914,936
03 Oct 22	86.25000 +4.32	87.61	83.01	83.04	9,631,456
30 Sep 22	81.93000 -2.49	84.46	81.53	81.93	9,050,957
29 Sep 22	84.42000 -1.58	85.10	83.20	84.75	8,542,520
28 Sep 22	86.00000 +1.85	86.40	82.84	83.00	7,992,595
27 Sep 22	84.15000 +1.21	85.18	82.53	84.43	6,219,994
26 Sep 22	82.94000 -1.35	85.58	82.84	84.29	7,015,803
23 Sep 22	84.29000 -0.75	84.48	82.70	84.19	7,384,692
22 Sep 22	85.04000 -2.05	86.79	84.59	86.64	8,519,324
21 Sep 22	87.09000 -1.03	91.26	87.05	88.37	6,953,443
20 Sep 22	88.12000 -1.60	89.02	87.35	88.02	4,435,667
19 Sep 22	89.72000 +0.85	90.29	87.71	87.85	5,260,534
16 Sep 22	88.87000 -0.05	89.35	86.94	87.62	10,893,594
15 Sep 22	88.92000 -1.72	90.82	88.09	90.04	7,120,287
14 Sep 22	90.64000 +0.25	91.94	89.60	91.94	5,828,232
13 Sep 22	90.39000 -5.91	93.35	90.00	92.43	8,422,212
12 Sep 22	96.30000 -0.21	97.67	95.24	96.89	5,329,334
09 Sep 22	96.51000 +2.72	97.01	95.06	95.12	5,096,458
08 Sep 22	93.79000 +1.85	93.83	90.26	91.02	5,232,965
07 Sep 22	91.94000 +1.65	92.77	89.88	90.57	5,567,548
06 Sep 22	90.29000 -0.95	91.60	89.22	91.12	5,920,515
02 Sep 22	91.24000 -0.57	93.84	90.54	93.15	6,795,795
01 Sep 22	91.81000 -2.26	91.97	89.03	91.54	9,953,705
31 Aug 22	94.07000 -0.45	94.82	92.61	94.71	8,729,715
30 Aug 22	94.52000 -2.02	98.28	93.56	97.91	11,623,176
29 Aug 22	96.54000 -2.26	98.71	96.37	97.55	5,553,290
26 Aug 22	98.80000 -6.20	105.00	98.55	105.00	7,757,087
25 Aug 22	105.00000 +3.53	105.18	101.47	101.97	7,645,184
24 Aug 22	101.47500 -0.46	102.09	100.14	101.25	4,741,206
23 Aug 22	101.93000 +1.12	103.31	101.05	101.11	4,882,311
22 Aug 22	100.81000 -3.82	103.42	100.35	102.79	6,180,117
19 Aug 22	104.63000 -3.64	107.30	103.35	106.63	12,380,941
18 Aug 22	108.27000 +2.27	109.33	105.50	106.68	10,062,412
17 Aug 22	106.00000 -2.49	107.27	104.12	107.00	5,495,563
16 Aug 22	108.49000 -1.29	109.59	107.01	108.44	4,892,445
15 Aug 22	109.78000 -0.60	111.65	108.00	109.80	8,342,611
12 Aug 22	110.38000 +4.85	111.32	105.76	106.20	6,644,695
11 Aug 22	105.53000 +0.48	108.91	104.99	105.79	5,555,622
10 Aug 22	105.05000 +5.39	105.13	100.94	102.77	8,599,758
09 Aug 22	99.66000 -8.17	103.97	97.88	103.75	10,355,771
08 Aug 22	107.83000 -1.79	110.36	105.94	109.20	6,041,462
05 Aug 22	109.62000 -1.44	111.22	107.44	109.06	4,784,018
04 Aug 22	111.06000 +2.05	111.19	109.03	109.42	5,279,567
03 Aug 22	109.01000 +4.02	110.60	105.68	105.74	6,088,039
02 Aug 22	104.99000 -1.41	106.54	103.66	104.71	4,137,933
01 Aug 22	106.40000 +0.42	107.34	103.67	104.49	4,737,621
29 Jul 22	105.98000 +0.82	106.55	103.04	103.50	5,817,668
28 Jul 22	105.16000 +1.70	105.29	100.75	103.37	6,090,516
27 Jul 22	103.46000 +4.55	104.50	100.06	100.57	7,274,974
26 Jul 22	98.91000 -2.09	100.98	98.57	100.58	5,073,857
25 Jul 22	101.00000 -0.67	101.27	99.46	100.51	4,367,046
22 Jul 22	101.67000 -2.17	103.96	100.94	103.71	5,100,432
21 Jul 22	103.84000 +1.61	103.97	101.02	103.54	5,463,760
20 Jul 22	102.23000 +4.00	102.86	97.51	97.58	8,314,020
19 Jul 22	98.23000 +5.09	98.64	94.37	94.68	8,203,162
18 Jul 22	93.14000 -1.33	96.40	92.55	95.76	5,683,385
15 Jul 22	94.47000 +2.80	94.59	90.21	92.36	8,051,247
14 Jul 22	91.67000 +2.59	92.08	86.41	88.48	8,686,504
13 Jul 22	89.08000 +0.35	90.12	86.48	86.53	5,786,887
12 Jul 22	88.73000 +0.11	90.02	88.09	89.24	5,492,279
11 Jul 22	88.62000 -2.57	90.07	87.82	89.50	5,326,575
08 Jul 22	91.19000 +0.44	91.65	89.30	89.64	4,890,828
07 Jul 22	90.75000 +4.19	91.16	88.67	88.69	7,469,589
06 Jul 22	86.56000 +0.56	87.48	84.95	86.25	5,732,416
05 Jul 22	86.00000 -0.27	86.23	82.67	83.24	9,550,946
01 Jul 22	86.27000 -4.71	88.72	84.46	88.72	13,121,569
30 Jun 22	90.98000 -0.96	93.52	89.27	90.25	8,183,616
29 Jun 22	91.94000 -3.08	94.20	91.41	93.97	7,570,184
28 Jun 22	95.02000 -2.59	98.91	94.74	98.11	6,495,010
27 Jun 22	97.61000 +0.25	98.86	96.54	97.97	4,950,181
24 Jun 22	97.36000 +4.08	98.28	94.67	95.32	10,582,948
23 Jun 22	93.28000 -0.66	95.32	92.11	94.63	8,286,278
22 Jun 22	93.94000 -1.23	95.93	92.85	93.09	7,652,006
21 Jun 22	95.17000 +5.34	95.68	91.16	91.70	12,207,425
17 Jun 22	89.83000 +0.24	90.94	87.62	88.21	14,451,432
16 Jun 22	89.59000 -7.83	95.11	88.75	94.79	13,359,331
15 Jun 22	97.42000 +0.80	99.30	95.59	97.85	9,377,192
14 Jun 22	96.62000 +0.30	97.96	95.39	97.40	7,058,409
13 Jun 22	96.32000 -5.56	98.85	95.65	98.26	10,484,166
10 Jun 22	101.88000 -5.36	106.31	101.81	105.45	8,392,543
09 Jun 22	107.24000 -5.22	111.97	107.15	111.10	5,947,853
08 Jun 22	112.46000 -3.21	115.67	111.19	115.27	5,138,323
07 Jun 22	115.67000 +0.67	115.99	112.40	113.20	4,725,499
06 Jun 22	115.00000 +0.04	117.88	114.37	117.14	3,824,616
03 Jun 22	114.96000 -2.37	116.34	114.14	114.89	5,080,650
02 Jun 22	117.33000 +2.87	117.41	113.55	114.69	6,408,456
01 Jun 22	114.46000 -2.83	118.50	112.80	117.96	6,852,208
31 May 22	117.29000 -2.19	118.68	115.56	117.55	9,751,329
27 May 22	119.48000 +4.41	119.70	116.40	116.62	8,510,529
26 May 22	115.07000 +6.54	115.71	106.82	106.96	9,173,135
25 May 22	108.53000 +1.94	109.42	105.07	105.07	7,378,173
24 May 22	106.59000 -3.34	108.73	105.71	107.88	6,785,403
23 May 22	109.93000 +3.47	111.35	106.98	107.09	7,669,072
20 May 22	106.46000 -4.28	112.74	101.33	112.00	16,285,504
19 May 22	110.74000 -0.60	113.48	110.20	111.41	10,115,754
18 May 22	111.34000 -5.50	117.05	110.79	113.99	8,522,762
17 May 22	116.84000 +6.36	117.32	113.33	114.54	6,646,480
16 May 22	110.48000 -1.38	112.31	108.61	109.61	7,218,166
13 May 22	111.86000 +5.10	112.63	108.03	108.19	8,321,070
12 May 22	106.76000 +2.84	106.88	102.99	103.03	9,287,061
11 May 22	103.92000 -3.26	109.13	103.61	106.66	8,311,657
10 May 22	107.18000 +1.43	109.57	105.18	109.21	8,881,030
09 May 22	105.75000 -6.75	110.79	105.38	107.94	10,088,432
06 May 22	112.50000 -0.97	115.05	109.89	111.88	6,247,012
05 May 22	113.47000 -5.34	116.90	111.85	116.07	8,172,534
04 May 22	118.81000 +5.01	119.12	112.04	114.17	6,342,697
03 May 22	113.80000 +0.83	114.73	111.43	112.18	5,463,679
02 May 22	112.97000 +2.62	113.20	108.18	111.10	9,425,103
29 Apr 22	110.35000 -4.28	116.16	110.16	113.03	7,998,881
28 Apr 22	114.63000 +5.82	115.99	109.59	111.41	7,379,070
27 Apr 22	108.81000 -0.11	112.37	107.90	108.37	6,891,622
26 Apr 22	108.92000 -5.55	113.20	108.83	112.84	9,422,790
25 Apr 22	114.47000 +1.67	114.72	111.20	111.41	8,518,305
22 Apr 22	112.80000 -2.89	116.19	112.63	115.23	8,489,399
21 Apr 22	115.69000 -2.20	121.07	115.34	119.21	7,849,411
20 Apr 22	117.89000 +0.83	122.37	117.52	120.52	8,830,987
19 Apr 22	117.06000 +2.19	117.24	113.54	114.13	6,086,635
18 Apr 22	114.87000 +1.51	115.98	112.34	112.50	6,822,714
14 Apr 22	113.36000 -3.50	117.53	113.25	117.41	7,711,159
13 Apr 22	116.86000 +2.30	118.12	114.49	115.24	9,351,383
12 Apr 22	114.56000 -1.68	119.26	114.17	118.10	9,883,791
11 Apr 22	116.24000 -3.72	119.05	116.14	118.20	7,785,053
08 Apr 22	119.96000 -2.44	122.39	119.46	121.26	6,408,147
07 Apr 22	122.40000 +3.07	123.90	118.59	119.08	11,817,187
06 Apr 22	119.33000 -2.38	121.22	117.07	119.01	11,601,955
05 Apr 22	121.71000 -7.73	128.98	121.35	128.78	11,421,690
04 Apr 22	129.44000 +2.03	129.70	126.90	127.17	8,348,638
01 Apr 22	127.41000 -4.39	133.04	125.57	132.88	10,138,140
31 Mar 22	131.80000 -4.00	137.35	131.65	136.10	8,474,769
30 Mar 22	135.80000 -5.64	141.30	135.08	140.69	6,387,460
29 Mar 22	141.44000 +3.78	142.01	138.90	140.08	6,162,641
28 Mar 22	137.66000 +0.60	137.75	133.70	135.09	5,209,555
25 Mar 22	137.06000 -1.53	138.99	134.80	138.63	6,065,766
24 Mar 22	138.59000 +7.17	138.65	131.33	133.01	7,617,816
23 Mar 22	131.42000 -4.06	135.10	131.20	133.61	5,457,871
22 Mar 22	135.48000 +1.28	137.34	133.85	134.00	4,982,778
21 Mar 22	134.20000 -0.94	135.38	131.92	134.10	6,169,739
18 Mar 22	135.14000 +3.15	135.75	129.75	130.60	11,466,776
17 Mar 22	131.99001 +1.51	132.26	128.31	129.32	6,781,116
16 Mar 22	130.48000 +6.07	130.74	125.09	127.32	9,668,855
15 Mar 22	124.41000 +4.28	124.95	119.86	121.72	6,875,317
14 Mar 22	120.13000 -3.51	124.72	119.10	123.74	6,733,185
11 Mar 22	123.64000 -1.33	130.00	123.37	130.00	6,015,969
10 Mar 22	124.97000 -3.65	126.00	122.68	125.72	5,604,387
09 Mar 22	128.62000 +4.47	129.84	126.20	127.70	7,623,175
08 Mar 22	124.15000 +4.93	127.87	118.17	119.79	10,525,001
07 Mar 22	119.22000 -6.52	128.05	119.11	127.56	9,207,137
04 Mar 22	125.74000 -4.90	129.55	124.12	128.38	7,098,065
03 Mar 22	130.64000 -2.54	135.12	129.57	135.12	5,449,674
02 Mar 22	133.17999 +3.57	134.47	129.65	130.00	7,008,727
01 Mar 22	129.61000 -4.59	135.06	128.09	133.74	9,212,451
28 Feb 22	134.20000 -1.52	137.06	132.03	133.82	7,428,101
25 Feb 22	135.72000 +2.30	136.14	131.74	133.36	7,784,465
24 Feb 22	133.42000 +5.56	133.63	122.68	123.08	8,500,945
23 Feb 22	127.86000 -2.40	134.22	127.62	131.96	8,413,757
22 Feb 22	130.25999 -3.09	135.16	128.49	129.94	7,652,071
18 Feb 22	133.35001 -3.12	137.03	130.93	136.99	8,151,340
17 Feb 22	136.47000 -4.49	143.79	134.75	142.83	11,879,796
16 Feb 22	140.96001 +1.12	141.71	136.90	138.48	7,990,701
15 Feb 22	139.84000 +7.98	140.38	134.29	134.69	9,069,484
14 Feb 22	131.86000 -0.63	134.40	129.69	132.37	9,529,272
11 Feb 22	132.49001 -7.28	140.56	131.28	139.55	9,473,100
10 Feb 22	139.77000 -4.43	145.16	139.01	139.79	8,525,688
09 Feb 22	144.20000 +5.45	144.98	139.49	141.66	7,652,648
08 Feb 22	138.75000 +2.62	139.20	133.50	134.84	6,644,120
07 Feb 22	136.13000 +0.56	138.29	135.20	135.76	7,242,186
04 Feb 22	135.57001 -0.94	136.74	131.94	134.34	8,514,352
03 Feb 22	136.50999 -4.25	141.22	135.10	138.19	10,040,639
02 Feb 22	140.75999 +2.15	141.40	137.21	140.70	8,134,117
01 Feb 22	138.61000 +0.43	139.28	133.37	138.23	8,151,371
31 Jan 22	138.17999 +5.73	138.37	131.63	132.92	8,588,889
28 Jan 22	132.45000 +2.30	132.50	123.85	129.60	13,292,904
27 Jan 22	130.14999 -5.43	135.45	129.30	134.24	13,544,868
26 Jan 22	135.58000 +2.59	141.58	132.84	137.71	11,852,588
25 Jan 22	132.99001 -6.30	136.41	131.37	134.80	11,799,977
24 Jan 22	139.28999 +4.23	139.44	129.69	131.51	13,211,321
21 Jan 22	135.06000 -4.09	141.90	134.65	137.52	12,408,153
20 Jan 22	139.14999 -3.92	147.32	138.56	145.69	10,573,814
19 Jan 22	143.07001 -9.29	155.82	142.92	154.43	12,845,589
18 Jan 22	152.36000 -14.64	165.89	151.52	165.36	12,379,005
14 Jan 22	167.00000 +9.82	167.06	155.60	155.78	11,437,325
13 Jan 22	157.17999 -2.37	166.53	156.50	164.00	12,553,623
12 Jan 22	159.55000 +7.10	159.75	154.62	154.73	10,379,777
11 Jan 22	152.45000 +2.86	152.66	146.27	148.38	6,748,453
10 Jan 22	149.59000 -1.22	149.90	143.27	147.72	9,683,912
07 Jan 22	150.81000 -5.53	157.38	150.64	155.10	6,335,715
06 Jan 22	156.34000 +2.60	157.40	151.84	153.28	6,576,027
05 Jan 22	153.74001 -4.62	158.89	153.50	158.04	6,840,088
04 Jan 22	158.36000 -1.57	161.84	154.51	159.99	6,946,961
03 Jan 22	159.92999 +2.57	160.78	156.70	157.74	5,368,311
31 Dec 21	157.36000 -0.62	159.67	157.04	158.14	3,586,896
30 Dec 21	157.98000 -3.00	160.92	157.63	160.68	4,171,379
29 Dec 21	160.98000 +1.34	163.02	159.55	159.90	4,654,409
28 Dec 21	159.64000 -3.08	162.99	158.75	162.85	5,836,693
27 Dec 21	162.72000 +7.23	162.81	156.18	156.18	6,421,440
23 Dec 21	155.49001 +3.17	156.54	153.00	153.07	4,625,522
22 Dec 21	152.32001 +0.90	152.44	148.92	149.97	4,293,732
21 Dec 21	151.42000 +6.41	151.52	147.02	149.36	5,986,903
20 Dec 21	145.00999 -1.14	146.78	143.25	143.80	4,653,367
17 Dec 21	146.14999 -0.55	148.98	144.22	145.29	9,357,198
16 Dec 21	146.70000 -6.96	155.35	146.26	154.40	7,155,857
15 Dec 21	153.66000 +5.93	153.89	145.16	147.95	6,882,971
14 Dec 21	147.73000 +0.63	148.20	144.53	144.98	5,691,461
13 Dec 21	147.10001 -5.63	154.47	146.72	154.09	6,202,464
10 Dec 21	152.73000 +0.08	156.89	150.65	156.11	5,291,917
09 Dec 21	152.64999 -4.64	158.34	152.38	155.84	5,420,003
08 Dec 21	157.28999 +0.40	157.86	155.15	156.86	6,582,440
07 Dec 21	156.89000 +9.51	158.00	150.13	151.00	10,514,907
06 Dec 21	147.38000 +1.55	148.36	141.02	145.78	8,579,707
03 Dec 21	145.83000 -0.66	150.74	143.33	148.51	7,767,972
02 Dec 21	146.49001 -5.18	149.90	143.74	148.00	9,573,216
01 Dec 21	151.67000 +4.48	156.58	149.84	151.25	14,374,515
30 Nov 21	147.19000 -4.03	151.98	146.46	151.11	13,505,830
29 Nov 21	151.22000 +7.93	151.56	145.50	146.77	9,932,305
26 Nov 21	143.28999 -5.72	147.18	142.22	145.61	7,334,135
24 Nov 21	149.00999 +0.09	149.13	145.81	148.39	6,185,926
23 Nov 21	148.92000 +1.37	149.95	145.10	148.71	7,256,353
22 Nov 21	147.55000 -2.48	152.98	147.36	151.00	9,032,808
19 Nov 21	150.03000 -8.71	156.45	149.74	150.97	16,035,796
18 Nov 21	158.74001 +2.76	158.98	154.74	158.50	9,929,525
17 Nov 21	155.98000 -1.88	158.51	155.89	157.91	5,759,230
16 Nov 21	157.86000 +1.59	159.00	153.55	155.38	6,200,679
15 Nov 21	156.27000 -0.55	158.14	155.20	156.96	7,304,258
12 Nov 21	156.82001 +2.92	157.41	154.11	154.67	5,724,401
11 Nov 21	153.89999 +3.50	154.18	151.30	152.23	5,060,974
10 Nov 21	150.39999 -5.89	155.00	150.27	153.25	7,149,511
09 Nov 21	156.28999 +3.33	156.68	151.42	152.98	6,795,633
08 Nov 21	152.96001 -0.33	154.89	151.23	154.86	5,878,508
05 Nov 21	153.28999 +3.16	153.73	148.79	150.27	7,706,838
04 Nov 21	150.13000 +7.38	150.49	142.49	143.27	9,272,779
03 Nov 21	142.75000 +1.54	143.35	139.88	141.44	4,117,529
02 Nov 21	141.21001 +1.70	141.47	138.89	139.50	4,809,218
01 Nov 21	139.50999 +2.86	139.67	136.42	136.98	5,196,975
29 Oct 21	136.64999 +0.63	137.26	134.55	134.79	5,715,324
28 Oct 21	136.02000 +3.86	137.85	134.52	134.57	6,391,690
27 Oct 21	132.16000 +0.16	134.28	131.41	133.28	7,837,614
26 Oct 21	132.00000 -3.76	137.40	131.68	137.28	7,864,617
25 Oct 21	135.75999 -0.17	137.92	135.30	136.25	4,005,556
22 Oct 21	135.92999 +2.59	141.56	134.51	135.21	10,744,920
21 Oct 21	133.34000 -0.64	133.51	130.51	131.66	5,611,026
20 Oct 21	133.98000 -0.62	135.20	133.35	133.97	4,618,970
19 Oct 21	134.60001 +1.32	135.34	132.61	133.33	3,694,274
18 Oct 21	133.28000 +1.69	133.40	129.84	130.36	4,208,459
15 Oct 21	131.59000 -0.48	132.91	131.24	132.26	4,826,621
14 Oct 21	132.07001 +3.86	132.25	129.65	131.62	7,952,328
13 Oct 21	128.21001 +1.45	129.48	127.50	128.78	4,955,229
12 Oct 21	126.76000 -0.74	128.83	124.94	128.76	7,637,895
11 Oct 21	127.50000 +1.28	129.20	125.65	125.70	5,471,984
08 Oct 21	126.22000 -1.66	128.79	125.87	128.30	6,300,519
07 Oct 21	127.88000 +1.36	129.95	127.46	128.65	5,761,349
06 Oct 21	126.52000 -1.55	128.18	125.72	126.30	7,388,749
05 Oct 21	128.07001 +2.87	129.20	125.40	127.47	7,330,385
04 Oct 21	125.20000 -3.93	127.82	123.17	127.66	9,549,504
01 Oct 21	129.13000 +0.40	129.60	126.42	129.26	6,459,247
30 Sep 21	128.73000 +0.46	130.85	128.51	129.38	7,337,925
29 Sep 21	128.27000 -4.62	134.04	128.04	132.80	10,730,145
28 Sep 21	132.89000 -9.85	139.58	132.53	137.61	12,873,859
27 Sep 21	142.74001 +0.82	143.27	139.54	139.60	5,248,647
24 Sep 21	141.92000 +0.81	142.37	139.16	139.41	3,729,874
23 Sep 21	141.11000 +3.01	142.15	138.71	139.33	5,620,713
22 Sep 21	138.10001 +2.92	138.80	135.55	136.19	6,344,254
21 Sep 21	135.17999 -0.35	137.24	133.45	137.13	5,782,242
20 Sep 21	135.53000 -5.27	136.69	133.55	136.56	8,822,525
17 Sep 21	140.80000 -3.29	143.00	139.38	143.00	10,884,350
16 Sep 21	144.09000 +2.86	144.63	139.17	140.36	8,467,332
15 Sep 21	141.23000 +1.09	141.34	137.44	139.99	6,103,225
14 Sep 21	140.14000 +0.70	141.80	137.91	138.11	8,073,185
13 Sep 21	139.44000 +2.60	141.30	137.56	138.72	8,507,585
10 Sep 21	136.84000 +1.84	140.80	136.61	138.28	9,054,701
09 Sep 21	135.00000 +1.44	135.85	132.91	133.03	6,808,623
08 Sep 21	133.56000 -2.93	135.94	131.75	135.70	7,440,648
07 Sep 21	136.49001 +0.66	137.17	133.75	136.65	5,551,225
03 Sep 21	135.83000 +1.38	136.43	133.35	133.84	4,838,166
02 Sep 21	134.45000 +0.99	135.95	133.88	134.73	5,146,558
01 Sep 21	133.46001 -1.67	136.04	133.24	135.68	6,260,260
31 Aug 21	135.13000 -0.92	136.60	133.55	136.45	5,586,023
30 Aug 21	136.05000 -0.50	137.89	135.38	137.57	4,617,683
27 Aug 21	136.55000 +4.06	137.15	132.86	133.01	8,413,906
26 Aug 21	132.49001 -0.33	133.83	131.59	132.78	3,958,702
25 Aug 21	132.82001 +1.38	134.20	131.44	131.54	6,735,147
24 Aug 21	131.44000 -0.05	133.38	130.62	131.80	6,356,617
23 Aug 21	131.49001 +4.29	131.50	127.80	128.31	7,710,683
20 Aug 21	127.20000 -2.00	131.99	125.25	130.38	13,707,595
19 Aug 21	129.20000 +1.83	129.99	125.28	126.22	9,020,165
18 Aug 21	127.37000 -1.43	131.64	127.18	128.81	6,768,795
17 Aug 21	128.80000 -2.89	130.84	126.71	130.05	8,208,439
16 Aug 21	131.69000 +1.79	132.05	129.10	129.43	10,413,764
13 Aug 21	129.89999 +0.68	130.44	128.58	129.13	8,698,828
12 Aug 21	129.22000 -5.60	132.02	127.69	132.00	12,976,055
11 Aug 21	134.82001 -3.24	138.59	132.60	138.51	9,630,550
10 Aug 21	138.06000 -3.94	143.00	135.30	142.90	6,403,937
09 Aug 21	142.00000 -0.65	143.69	141.45	143.49	4,026,620
06 Aug 21	142.64999 +0.38	143.16	141.59	141.71	3,843,579
05 Aug 21	142.27000 -0.49	143.88	141.16	143.43	4,282,236
04 Aug 21	142.75999 +0.60	144.70	141.81	143.00	5,434,554
03 Aug 21	142.16000 +0.15	143.36	140.24	142.54	5,589,581
02 Aug 21	142.00999 +2.08	145.25	140.89	141.04	10,230,557
30 Jul 21	139.92999 +2.43	141.40	136.47	136.50	8,556,354
29 Jul 21	137.50000 +0.29	137.86	133.51	135.41	5,357,472
28 Jul 21	137.21001 +2.31	137.88	135.00	135.63	5,041,918
27 Jul 21	134.89999 -3.58	137.63	131.58	137.63	6,344,109
26 Jul 21	138.48000 +0.05	139.88	137.44	138.23	4,638,462
23 Jul 21	138.42999 +1.25	139.00	136.53	137.95	4,345,643
22 Jul 21	137.17999 -0.82	138.75	136.37	137.00	5,563,982
21 Jul 21	138.00000 +6.03	138.27	132.53	132.82	6,434,062
20 Jul 21	131.97000 +3.35	133.12	127.80	129.20	7,417,625
19 Jul 21	128.62000 +0.44	128.72	123.88	125.19	8,933,965
16 Jul 21	128.17999 -5.02	134.59	127.92	134.00	8,190,558
15 Jul 21	133.20000 -2.45	135.93	131.60	134.98	7,057,928
14 Jul 21	135.64999 -0.64	139.88	135.41	138.19	5,982,313
13 Jul 21	136.28999 -0.51	136.97	134.75	136.00	4,950,627
12 Jul 21	136.80000 +1.90	137.03	134.67	135.99	5,459,591
09 Jul 21	134.89999 +2.37	135.38	132.09	133.41	5,762,884
08 Jul 21	132.53000 -2.34	134.39	129.72	131.64	7,770,901
07 Jul 21	134.87000 -1.91	138.74	134.02	138.51	5,956,786
06 Jul 21	136.78000 -1.38	141.11	134.82	139.28	7,432,643
02 Jul 21	138.16000 +0.21	140.52	137.52	139.93	5,299,709
01 Jul 21	137.95000 -4.45	142.19	137.59	141.70	7,693,501
30 Jun 21	142.39999 +0.48	142.64	140.07	141.99	5,963,392
29 Jun 21	141.92000 +0.93	142.79	140.39	140.45	5,340,517
28 Jun 21	140.99001 +4.80	141.42	137.93	138.78	6,984,420
25 Jun 21	136.19000 -2.07	139.21	135.38	138.71	7,276,730
24 Jun 21	138.25999 +2.76	138.47	136.71	137.00	6,374,064
23 Jun 21	135.50000 +2.06	136.21	134.28	134.30	6,327,397
22 Jun 21	133.44000 +0.39	134.44	131.60	132.82	5,680,872
21 Jun 21	133.05000 +1.82	133.58	130.32	131.19	5,984,021
18 Jun 21	131.23000 -6.09	136.26	130.63	135.25	13,258,407
17 Jun 21	137.32001 +0.34	138.65	135.05	136.55	7,690,332
16 Jun 21	136.98000 -1.66	140.29	136.04	139.51	7,816,850
15 Jun 21	138.64000 -0.39	140.61	138.20	139.13	6,059,348
14 Jun 21	139.03000 +2.21	139.55	135.75	136.80	6,062,856
11 Jun 21	136.82001 -0.34	137.15	135.23	136.93	6,077,741
10 Jun 21	137.16000 +2.51	138.17	135.30	135.87	6,162,992
09 Jun 21	134.64999 -1.21	137.47	134.57	136.85	6,887,760
08 Jun 21	135.86000 -3.11	140.75	135.24	140.34	8,129,234
07 Jun 21	138.97000 -0.88	139.69	138.19	139.46	5,943,050
04 Jun 21	139.85001 +3.47	140.85	137.62	137.73	6,662,783
03 Jun 21	136.38000 -2.63	138.03	135.09	137.40	8,191,949
02 Jun 21	139.00999 +0.80	140.36	136.92	138.05	6,401,194
01 Jun 21	138.21001 +0.08	142.12	137.26	139.00	8,839,275
28 May 21	138.13000 +0.31	139.46	137.82	139.17	7,189,587
27 May 21	137.82001 +0.92	138.19	135.84	135.94	10,623,446
26 May 21	136.89999 -0.60	138.97	136.21	137.97	10,577,908
25 May 21	137.50000 +2.92	139.15	135.94	136.45	12,721,008
24 May 21	134.58000 +5.92	135.63	129.59	130.19	11,405,607
21 May 21	128.66000 -1.65	130.69	127.02	129.85	14,252,355
20 May 21	130.31000 +5.51	130.67	125.24	126.81	18,239,816
19 May 21	124.80000 +2.99	125.08	117.79	118.42	10,424,174
18 May 21	121.81000 -1.76	125.39	121.69	125.34	7,536,657
17 May 21	123.57000 -1.26	123.62	120.37	122.00	9,378,982
14 May 21	124.83000 +4.91	125.80	120.26	121.89	12,422,296
13 May 21	119.92000 +5.04	121.47	117.89	118.49	14,228,038
12 May 21	114.88000 -8.67	121.01	114.39	119.33	18,648,176
11 May 21	123.55000 -1.14	124.34	117.62	120.00	15,287,779
10 May 21	124.69000 -8.26	131.91	124.51	131.91	10,471,528
07 May 21	132.95000 +1.22	134.10	131.64	132.55	7,524,772
06 May 21	131.73000 +1.44	131.89	127.76	129.64	7,270,467
05 May 21	130.28999 +1.57	132.52	128.76	131.73	7,276,634
04 May 21	128.72000 -4.13	130.68	125.32	129.99	14,199,065
03 May 21	132.85001 +0.14	135.61	131.70	134.25	7,750,181
30 Apr 21	132.71001 -2.68	134.40	131.40	132.00	8,691,846
29 Apr 21	135.39000 -0.30	137.60	133.09	137.25	6,668,375
28 Apr 21	135.69000 -1.09	136.91	134.57	136.64	6,172,656
27 Apr 21	136.78000 -0.52	138.25	135.55	138.15	5,767,364
26 Apr 21	137.30000 +2.44	138.67	134.20	134.83	7,927,184
23 Apr 21	134.86000 +3.11	135.17	132.75	133.49	8,082,300
22 Apr 21	131.75000 -3.30	135.74	130.45	134.77	11,483,492
21 Apr 21	135.05000 +6.46	135.16	129.00	130.14	12,108,821
20 Apr 21	128.59000 -2.30	131.67	128.31	129.38	7,583,294
19 Apr 21	130.89000 -2.84	135.28	128.70	133.39	12,826,374
16 Apr 21	133.73000 -0.68	134.74	133.01	133.50	7,686,310
15 Apr 21	134.41000 +0.27	136.14	132.85	136.00	8,269,392
14 Apr 21	134.14000 -0.96	137.14	133.24	134.67	8,134,216
13 Apr 21	135.10001 +0.10	136.99	133.20	136.63	8,034,306
12 Apr 21	135.00000 -3.91	138.73	134.51	137.82	11,147,473
09 Apr 21	138.91000 -0.44	140.18	137.49	138.32	9,637,207
08 Apr 21	139.35001 +0.21	141.68	138.21	140.61	10,237,997
07 Apr 21	139.14000 -0.40	141.87	136.82	140.25	13,702,741
06 Apr 21	139.53999 -3.51	145.30	136.95	143.88	18,004,754
05 Apr 21	143.05000 +1.53	146.00	141.74	145.50	14,377,393
01 Apr 21	141.52000 +7.92	142.36	137.20	138.14	15,929,211
31 Mar 21	133.60001 +6.84	135.50	129.00	129.97	18,589,548
30 Mar 21	126.76000 +1.05	127.90	123.86	124.89	7,970,891
29 Mar 21	125.71000 -2.93	127.83	123.47	127.04	10,539,574
26 Mar 21	128.64000 +8.92	128.98	119.17	119.67	14,036,994
25 Mar 21	119.72000 -1.38	120.48	116.22	118.76	10,381,612
24 Mar 21	121.10000 +4.72	125.80	120.42	122.65	20,252,468
23 Mar 21	116.38000 -2.95	120.20	115.56	119.90	8,263,821
22 Mar 21	119.33000 +4.47	121.48	116.97	117.60	11,318,720
19 Mar 21	114.86000 +0.58	117.06	112.14	114.51	13,044,677
18 Mar 21	114.28000 -5.62	118.78	114.11	117.86	9,044,761
17 Mar 21	119.90000 +1.40	121.14	114.90	116.19	8,342,614
16 Mar 21	118.50000 +3.62	121.27	116.92	117.03	10,383,010
15 Mar 21	114.88000 +0.59	115.43	113.10	114.63	7,068,801
12 Mar 21	114.29000 -2.90	116.45	113.33	114.55	7,426,014
11 Mar 21	117.19000 +4.51	117.85	115.64	117.26	7,715,517
10 Mar 21	112.68000 -1.54	116.50	112.58	115.80	8,820,310
09 Mar 21	114.22000 +8.54	114.95	109.41	110.26	12,040,811
08 Mar 21	105.68000 -7.77	114.12	105.50	112.80	12,091,539
05 Mar 21	113.45000 +5.21	114.34	105.65	111.59	9,962,705
04 Mar 21	108.24000 -7.20	116.49	107.13	115.34	12,433,371
03 Mar 21	115.44000 -2.06	119.85	115.10	118.28	7,257,143
02 Mar 21	117.50000 -4.75	121.91	117.24	121.84	6,505,039
01 Mar 21	122.25000 +4.06	122.48	119.46	121.18	7,008,040
26 Feb 21	118.19000 +4.26	120.25	113.44	116.53	11,588,920
25 Feb 21	113.93000 -8.88	121.22	113.60	121.17	11,301,926
24 Feb 21	122.81000 +6.67	123.02	114.42	115.05	10,098,078
23 Feb 21	116.14000 +0.91	117.80	110.69	112.86	9,387,863
22 Feb 21	115.23000 -4.23	119.87	114.62	117.97	7,798,801
19 Feb 21	119.46000 +6.03	124.50	118.90	121.61	21,054,136
18 Feb 21	113.43000 -2.28	115.63	112.44	114.00	8,239,621
17 Feb 21	115.71000 -2.64	117.06	112.09	116.46	7,216,045
16 Feb 21	118.35000 +1.65	121.13	117.69	118.51	9,260,050
12 Feb 21	116.70000 +3.70	117.82	111.69	113.00	8,157,465
11 Feb 21	113.00000 +7.12	114.30	107.29	107.43	12,147,082
10 Feb 21	105.88000 +0.50	108.20	105.03	106.94	4,986,338
09 Feb 21	105.38000 -0.81	107.36	104.78	106.21	5,763,794
08 Feb 21	106.19000 +5.48	106.25	101.76	101.85	6,621,431
05 Feb 21	100.71000 -2.53	105.20	100.69	104.86	6,349,259
04 Feb 21	103.24000 +3.37	103.73	100.21	100.21	6,356,334
03 Feb 21	99.87000 -3.72	104.41	99.82	104.32	5,399,162
02 Feb 21	103.59000 +2.38	103.94	101.77	102.99	5,069,962
01 Feb 21	101.21000 +4.53	102.15	97.68	99.25	9,083,609
29 Jan 21	96.68000 -4.47	100.46	96.07	100.23	7,943,425
28 Jan 21	101.15000 +2.57	103.35	99.97	101.19	7,432,989
27 Jan 21	98.58000 -6.95	104.06	98.08	102.10	9,782,747
26 Jan 21	105.53000 -2.59	108.89	105.27	108.85	6,029,762
25 Jan 21	108.12000 +1.79	110.10	107.00	107.51	8,437,795
22 Jan 21	106.33000 -1.64	109.75	106.25	108.05	6,207,648
21 Jan 21	107.97000 +0.13	109.28	106.27	109.11	7,273,779
20 Jan 21	107.84000 -1.38	110.88	105.16	110.11	9,925,975
19 Jan 21	109.22000 +6.08	109.58	104.39	105.10	9,362,201
15 Jan 21	103.14000 -2.66	105.42	101.15	105.16	8,981,236
14 Jan 21	105.80000 +7.75	106.60	102.70	102.83	11,662,982
13 Jan 21	98.05000 -1.96	100.49	97.96	100.49	5,309,991
12 Jan 21	100.01000 +2.05	100.87	98.20	98.53	7,134,103
11 Jan 21	97.96000 +2.40	98.30	94.18	94.62	8,359,081
08 Jan 21	95.56000 +1.00	97.80	94.88	96.29	9,059,720
07 Jan 21	94.56000 +3.73	95.06	91.99	92.13	8,784,052
06 Jan 21	90.83000 +1.23	91.90	88.28	88.29	9,817,978
05 Jan 21	89.60000 +2.73	89.62	86.40	86.40	6,987,214
04 Jan 21	86.87000 +0.57	89.30	86.15	87.24	8,449,949
31 Dec 20	86.30000 -0.68	87.06	85.17	86.99	5,716,036
30 Dec 20	86.98000 +2.71	87.57	85.16	85.38	6,294,301
29 Dec 20	84.27000 -0.60	85.12	83.53	85.02	4,518,003
28 Dec 20	84.87000 -0.46	86.74	84.56	86.37	2,995,539
24 Dec 20	85.33000 +1.30	85.39	84.20	84.74	1,409,156
23 Dec 20	84.03000 -1.61	86.50	83.96	86.30	4,586,080
22 Dec 20	85.64000 -0.77	86.61	85.54	86.55	3,901,444
21 Dec 20	86.41000 +0.32	86.53	83.80	84.39	5,226,564
18 Dec 20	86.09000 -1.41	88.15	85.34	87.66	14,603,135
17 Dec 20	87.50000 -1.05	89.24	87.13	89.13	5,559,640
16 Dec 20	88.55000 +0.08	89.25	87.29	88.31	5,808,136
15 Dec 20	88.47000 -0.03	90.61	87.95	89.90	6,180,768
14 Dec 20	88.50000 +0.20	90.52	88.32	88.50	6,425,496
11 Dec 20	88.30000 +0.41	88.59	86.59	87.05	5,776,367
10 Dec 20	87.89000 +0.07	88.61	86.46	87.00	5,731,157
09 Dec 20	87.82000 -1.93	90.10	87.18	89.57	7,017,779
08 Dec 20	89.75000 +0.61	90.26	89.04	89.23	4,702,966
07 Dec 20	89.14000 +0.30	89.46	87.82	89.27	5,524,095
04 Dec 20	88.84000 +2.74	88.92	86.65	86.92	6,876,859
03 Dec 20	86.10000 +0.81	87.03	85.68	85.74	4,824,985
02 Dec 20	85.29000 +1.02	85.59	83.61	83.69	5,272,794
01 Dec 20	84.27000 +1.79	84.62	82.88	83.05	7,021,837
30 Nov 20	82.48000 -0.18	82.59	80.71	82.00	7,543,095
27 Nov 20	82.66000 +1.52	83.53	81.68	81.81	3,098,229
25 Nov 20	81.14000 -1.81	83.02	81.07	82.89	5,518,508
24 Nov 20	82.95000 +2.45	83.14	79.82	81.00	9,518,681
23 Nov 20	80.50000 +3.78	80.58	76.97	76.97	8,809,829
20 Nov 20	76.72500 -0.53	78.57	76.68	77.20	7,609,745
19 Nov 20	77.25000 +1.54	77.51	74.51	75.26	8,990,081
18 Nov 20	75.71000 +1.34	76.67	74.59	74.69	10,667,679
17 Nov 20	74.37000 -0.11	74.57	73.06	73.76	5,460,128
16 Nov 20	74.48000 +1.67	74.53	72.58	72.97	8,104,390
13 Nov 20	72.81000 +3.01	73.94	71.50	72.27	10,182,304
12 Nov 20	69.80000 -1.36	71.15	69.43	70.86	8,555,129
11 Nov 20	71.16000 +1.77	71.70	69.88	70.20	8,071,944
10 Nov 20	69.39000 -1.91	71.49	69.10	70.95	8,206,498
09 Nov 20	71.30000 +0.77	75.93	71.26	73.20	10,154,563
06 Nov 20	70.53000 +0.58	70.86	68.35	68.90	8,639,662
05 Nov 20	69.95000 +5.09	70.06	65.91	66.00	13,118,074
04 Nov 20	64.86000 +3.03	65.19	62.13	63.44	9,808,323
03 Nov 20	61.83000 +1.50	62.44	60.99	60.99	9,967,589
02 Nov 20	60.33000 +1.10	60.47	59.53	59.95	7,475,407
30 Oct 20	59.23000 -0.27	59.28	58.26	58.74	7,338,657
29 Oct 20	59.50000 +2.18	60.23	56.95	57.23	6,314,380
28 Oct 20	57.32000 -1.51	58.22	56.87	57.78	8,976,958
27 Oct 20	58.83000 -0.68	59.99	58.77	59.78	4,626,324
26 Oct 20	59.51000 -1.44	60.50	58.65	60.33	6,715,421
23 Oct 20	60.95000 -0.75	62.17	60.66	61.70	6,520,098
22 Oct 20	61.70000 -0.41	62.15	60.86	61.73	6,014,586
21 Oct 20	62.11000 -0.15	62.86	61.91	62.40	6,188,889
20 Oct 20	62.26000 +0.21	63.01	62.02	62.67	4,479,873
19 Oct 20	62.05000 -0.95	63.62	61.81	63.17	5,757,543
16 Oct 20	63.00000 -0.51	63.93	62.40	63.76	6,841,070
15 Oct 20	63.51000 -0.47	63.69	62.02	62.40	6,397,398
14 Oct 20	63.98000 -0.71	65.18	63.43	64.90	5,824,029
13 Oct 20	64.69000 +0.01	65.42	64.15	65.24	7,189,885
12 Oct 20	64.68000 +1.39	65.12	63.98	64.06	7,021,872
09 Oct 20	63.29000 +0.69	63.81	63.06	63.29	6,367,103
08 Oct 20	62.60000 +1.48	62.70	61.37	61.70	5,411,867
07 Oct 20	61.12000 +0.72	61.79	60.92	61.50	5,335,383
06 Oct 20	60.40000 -0.20	62.16	60.17	60.33	6,947,868
05 Oct 20	60.60000 +2.39	60.63	58.76	58.93	6,694,647
02 Oct 20	58.21000 -2.44	59.66	58.19	59.09	7,103,905
01 Oct 20	60.65000 +1.20	61.02	59.51	60.37	7,542,796
30 Sep 20	59.45000 -0.20	60.18	58.99	59.43	9,074,380
29 Sep 20	59.65000 +0.29	60.25	59.15	59.38	5,427,837
28 Sep 20	59.36000 +1.13	59.85	58.25	58.28	8,615,960
25 Sep 20	58.23000 +0.44	58.38	56.65	57.49	6,542,598
24 Sep 20	57.79000 +0.54	58.82	56.76	56.94	6,318,534
23 Sep 20	57.25000 -0.64	58.88	57.01	58.10	8,831,791
22 Sep 20	57.89000 +0.57	58.11	56.71	57.96	7,629,281
21 Sep 20	57.32000 +1.17	57.36	54.15	55.21	8,494,306
18 Sep 20	56.15000 -0.19	56.80	55.19	56.79	11,912,995
17 Sep 20	56.34000 -0.13	56.63	54.69	54.82	7,098,656
16 Sep 20	56.47000 -0.73	58.19	56.38	57.49	8,340,864
15 Sep 20	57.20000 +0.74	57.88	56.48	57.23	7,209,788
14 Sep 20	56.46000 +1.46	57.12	56.12	56.23	8,495,715
11 Sep 20	55.00000 -0.12	56.31	54.67	55.61	9,203,264
10 Sep 20	55.12000 -0.08	56.25	54.94	55.60	10,670,524
09 Sep 20	55.20000 -0.43	56.98	54.51	56.61	16,267,604
08 Sep 20	55.63000 -5.33	57.79	55.32	57.07	20,934,764
04 Sep 20	60.96000 -0.50	61.83	58.55	61.21	14,688,155
03 Sep 20	61.46000 -3.62	64.37	61.05	64.19	11,012,979
02 Sep 20	65.08000 +3.19	65.30	62.37	62.49	10,802,478
01 Sep 20	61.89000 +0.29	62.10	61.23	61.98	7,922,675
31 Aug 20	61.60000 -1.47	62.61	61.42	62.44	6,454,221
28 Aug 20	63.07000 +1.04	63.10	61.97	62.06	5,206,045
27 Aug 20	62.03000 -1.73	64.29	61.29	64.29	8,917,799
26 Aug 20	63.76000 -0.29	64.26	63.49	64.05	5,965,129
25 Aug 20	64.05000 +0.31	64.65	63.43	64.11	5,157,230
24 Aug 20	63.74000 +1.47	63.80	62.68	63.36	8,366,548
21 Aug 20	62.27000 -1.52	63.28	61.92	63.10	11,150,608
20 Aug 20	63.79000 -2.08	64.82	63.28	64.71	8,307,751
19 Aug 20	65.87000 -0.56	66.73	65.69	66.57	4,979,510
18 Aug 20	66.43000 -0.51	67.39	66.07	67.39	6,166,721
17 Aug 20	66.94000 -0.68	68.23	66.77	68.10	6,875,037
14 Aug 20	67.62000 +2.55	69.90	66.50	67.39	23,421,916
13 Aug 20	65.07000 -1.43	66.60	64.61	66.36	10,684,354
12 Aug 20	66.50000 +2.04	66.67	64.70	64.99	6,177,867
11 Aug 20	64.46000 -0.78	66.12	64.23	65.32	7,608,649
10 Aug 20	65.24000 +1.67	65.28	63.62	63.65	7,386,983
07 Aug 20	63.57000 -0.04	65.01	62.78	63.69	7,124,232
06 Aug 20	63.61000 -1.26	64.17	62.60	63.87	7,395,898
05 Aug 20	64.87000 +0.02	65.25	64.42	64.87	4,574,091
04 Aug 20	64.85000 -0.16	65.20	64.18	65.00	5,190,185
03 Aug 20	65.01000 +0.68	65.59	64.68	64.79	5,540,739
31 Jul 20	64.33000 -0.09	64.79	63.12	64.79	5,901,236
30 Jul 20	64.42000 +1.17	64.43	62.99	63.23	5,525,019
29 Jul 20	63.25000 +0.95	63.66	62.17	62.67	4,621,405
28 Jul 20	62.30000 -0.71	62.95	61.90	62.53	4,565,741
27 Jul 20	63.01000 +2.39	63.06	61.11	61.63	7,194,708
24 Jul 20	60.62000 -3.01	61.35	59.62	60.37	11,040,982
23 Jul 20	63.63000 -0.59	65.33	63.20	64.33	5,351,832
22 Jul 20	64.22000 +0.41	64.61	63.52	63.58	5,027,849
21 Jul 20	63.81000 +0.08	64.84	63.26	64.12	5,674,930
20 Jul 20	63.73000 +1.43	63.90	61.88	62.61	4,927,116
17 Jul 20	62.30000 -0.04	62.85	61.95	62.85	4,585,216
16 Jul 20	62.34000 +0.24	62.62	61.50	61.61	3,934,305
15 Jul 20	62.10000 -0.44	62.84	61.30	62.75	5,226,458
14 Jul 20	62.54000 +1.03	62.63	60.07	60.80	6,297,457
13 Jul 20	61.51000 -1.08	63.78	61.41	63.01	6,178,740
10 Jul 20	62.59000 -0.90	63.49	62.05	63.28	5,899,163
09 Jul 20	63.49000 +0.72	63.70	62.24	63.08	6,156,105
08 Jul 20	62.77000 +0.59	63.18	62.02	62.90	4,045,734
07 Jul 20	62.18000 -1.28	63.83	62.03	63.38	5,078,196
06 Jul 20	63.46000 +2.46	63.71	62.29	62.39	7,776,963
02 Jul 20	61.00000 +1.32	61.65	60.34	60.50	5,597,211
01 Jul 20	59.68000 -0.77	60.78	59.54	60.43	5,306,563
30 Jun 20	60.45000 +1.39	60.94	59.07	59.12	6,067,624
29 Jun 20	59.06000 +0.68	59.07	57.56	58.44	5,035,850
26 Jun 20	58.38000 -1.60	60.14	58.01	59.57	12,786,506
25 Jun 20	59.98000 +0.01	60.07	58.61	59.60	6,298,882
24 Jun 20	59.97000 -0.87	60.89	59.15	60.33	7,937,250
23 Jun 20	60.84000 -0.43	61.98	60.44	61.93	7,264,936
22 Jun 20	61.27000 +0.32	61.39	59.58	60.52	5,379,935
19 Jun 20	60.95000 +0.57	62.33	60.41	61.40	10,086,928
18 Jun 20	60.38000 +0.38	60.72	59.57	59.57	5,673,980
17 Jun 20	60.00000 +1.46	60.43	58.54	58.73	8,338,141
16 Jun 20	58.54000 +1.49	60.13	57.90	58.96	9,719,139
15 Jun 20	57.05000 +0.50	57.23	54.52	54.92	7,222,230
12 Jun 20	56.55000 +1.14	58.01	54.97	57.51	8,534,153
11 Jun 20	55.41000 -4.45	58.59	55.35	58.26	9,386,832
10 Jun 20	59.86000 +0.07	60.57	59.46	60.20	5,319,825
09 Jun 20	59.79000 -0.11	60.26	58.93	59.02	6,184,250
08 Jun 20	59.90000 -0.29	60.47	59.09	59.93	5,528,660
05 Jun 20	60.19000 +2.06	61.11	59.62	59.71	8,349,728
04 Jun 20	58.13000 +0.32	59.20	57.10	57.16	7,456,860
03 Jun 20	57.81000 +2.02	58.25	56.41	56.69	8,026,744
02 Jun 20	55.79000 +0.10	56.22	54.75	56.00	6,998,693
01 Jun 20	55.69000 -0.49	56.47	55.19	55.63	5,377,115
29 May 20	56.18000 +1.51	56.38	54.46	55.00	10,820,226
28 May 20	54.67000 -1.73	56.68	54.35	56.12	7,239,260
27 May 20	56.40000 +1.26	56.44	53.32	55.59	9,071,585
26 May 20	55.14000 +0.75	56.71	54.96	56.31	7,757,569
22 May 20	54.39000 -0.63	55.17	53.72	55.02	7,121,020
21 May 20	55.02000 -1.86	56.92	54.85	56.84	7,467,173
20 May 20	56.88000 +1.41	58.16	56.32	56.50	9,824,053
19 May 20	55.47000 +1.11	57.00	54.03	54.50	10,535,645
18 May 20	54.36000 +2.32	54.65	52.41	53.53	11,300,624
15 May 20	52.04000 -2.39	53.47	51.17	53.16	20,755,932
14 May 20	54.43000 +2.94	54.65	49.66	50.75	15,838,955
13 May 20	51.49000 -0.84	52.86	50.40	52.50	8,696,554
12 May 20	52.33000 -1.68	54.59	52.31	54.40	7,479,010
11 May 20	54.01000 +0.20	54.41	53.37	54.13	8,211,460
08 May 20	53.81000 +2.56	53.89	52.24	52.41	8,089,548
07 May 20	51.25000 +0.75	51.80	50.91	51.46	6,645,646
06 May 20	50.50000 +1.65	51.16	49.54	49.99	8,594,562
05 May 20	48.85000 +1.27	50.75	48.53	48.83	8,220,563
04 May 20	47.58000 +0.69	47.64	46.22	46.56	7,798,029
01 May 20	46.89000 -2.79	48.36	46.37	48.08	13,583,130
30 Apr 20	49.68000 -4.66	53.88	49.64	53.45	14,456,993
29 Apr 20	54.34000 +3.92	54.65	51.42	51.83	8,946,250
28 Apr 20	50.42000 -0.61	52.12	50.26	51.91	7,759,524
27 Apr 20	51.03000 -0.71	52.72	50.65	52.50	6,587,434
24 Apr 20	51.74000 +0.84	51.88	49.94	51.22	7,665,048
23 Apr 20	50.90000 -1.21	52.22	50.59	51.75	9,048,275
22 Apr 20	52.11000 +3.78	52.43	49.81	50.10	7,790,213
21 Apr 20	48.33000 -2.30	50.05	48.21	49.90	9,359,637
20 Apr 20	50.63000 -2.57	52.49	50.61	52.10	7,041,189
17 Apr 20	53.20000 +0.97	53.90	52.27	53.64	9,367,590
16 Apr 20	52.23000 +1.86	52.57	50.80	51.87	8,878,072
15 Apr 20	50.37000 -2.10	51.31	49.75	51.31	7,206,676
14 Apr 20	52.47000 +2.59	52.84	51.08	51.41	8,025,517
13 Apr 20	49.88000 +0.29	49.97	48.37	49.30	5,750,047
09 Apr 20	49.59000 -1.87	52.74	48.68	52.00	11,659,104
08 Apr 20	51.46000 +3.90	51.62	48.52	48.63	14,428,958
07 Apr 20	47.56000 +1.41	48.97	46.30	48.00	11,962,593
06 Apr 20	46.15000 +3.87	46.45	44.64	44.84	12,046,450
03 Apr 20	42.28000 -0.96	43.62	41.58	43.46	9,488,550
02 Apr 20	43.24000 -0.06	44.46	42.13	42.50	8,764,565
01 Apr 20	43.30000 -2.52	46.18	42.83	43.83	10,665,913
31 Mar 20	45.82000 -1.48	47.28	45.15	47.17	11,068,717
30 Mar 20	47.30000 +2.25	47.51	45.33	45.40	7,839,167
27 Mar 20	45.05000 -4.15	48.13	44.84	47.70	10,624,183
26 Mar 20	49.20000 +4.47	49.39	45.34	46.23	11,869,403
25 Mar 20	44.73000 -0.41	48.22	43.77	44.93	11,550,731
24 Mar 20	45.14000 +4.97	46.24	43.03	44.24	16,338,454
23 Mar 20	40.17000 +2.18	41.54	37.92	38.64	15,138,428
20 Mar 20	37.99000 -2.20	43.26	37.80	41.49	13,967,138
19 Mar 20	40.19000 +1.01	42.07	36.86	38.68	13,066,570
18 Mar 20	39.18000 -5.68	41.76	36.64	40.57	18,860,660
17 Mar 20	44.86000 +4.33	46.07	39.77	41.76	16,361,231
16 Mar 20	40.53000 -10.36	46.70	40.41	44.05	13,762,985
13 Mar 20	50.89000 +5.78	51.23	45.35	48.67	15,539,265
12 Mar 20	45.11000 -7.38	50.36	45.10	48.78	18,043,724
11 Mar 20	52.49000 -3.68	54.99	51.41	54.28	12,977,850
10 Mar 20	56.17000 +4.10	56.17	52.57	54.40	10,107,411
09 Mar 20	52.07000 -5.72	55.33	52.00	52.81	10,305,890
06 Mar 20	57.79000 -1.34	58.48	56.25	57.00	8,958,735
05 Mar 20	59.13000 -1.39	60.44	58.26	58.56	9,842,549
04 Mar 20	60.52000 +2.48	60.65	58.27	59.44	7,925,764
03 Mar 20	58.04000 -2.12	61.38	57.56	59.97	14,036,618
02 Mar 20	60.16000 +2.04	60.19	57.00	58.70	10,795,212
28 Feb 20	58.12000 +1.12	58.18	54.08	54.19	14,945,271
27 Feb 20	57.00000 -2.81	58.50	56.40	57.20	15,746,188
26 Feb 20	59.81000 +0.95	60.76	59.31	59.58	10,855,351
25 Feb 20	58.86000 -2.22	62.28	58.48	61.92	9,942,547
24 Feb 20	61.08000 -3.19	61.85	60.40	61.13	11,223,689
21 Feb 20	64.27000 -2.13	66.13	63.63	65.91	9,660,153
20 Feb 20	66.40000 -1.01	67.35	65.22	67.00	7,535,934
19 Feb 20	67.41000 +2.25	67.74	66.27	66.50	8,502,634
18 Feb 20	65.16000 -1.69	66.00	63.85	64.23	10,218,491
14 Feb 20	66.85000 -0.52	67.90	66.55	67.46	8,103,993
13 Feb 20	67.37000 +2.00	69.44	65.95	66.75	21,742,726
12 Feb 20	65.37000 +0.92	65.68	64.62	64.93	11,592,173
11 Feb 20	64.45000 +1.53	64.70	63.34	63.60	6,203,824
10 Feb 20	62.92000 +1.21	62.96	61.08	61.08	5,121,109
07 Feb 20	61.71000 -1.48	62.98	61.63	62.84	6,093,168
06 Feb 20	63.19000 -0.61	64.16	63.05	64.02	4,870,591
05 Feb 20	63.80000 +0.79	64.44	62.87	63.98	8,252,083
04 Feb 20	63.01000 +3.29	63.65	61.20	61.41	12,322,095
03 Feb 20	59.72000 +1.73	60.25	58.66	58.68	7,850,022
31 Jan 20	57.99000 -2.26	59.85	57.53	59.82	10,132,161
30 Jan 20	60.25000 +0.43	62.03	59.42	61.54	9,656,093
29 Jan 20	59.82000 -0.37	60.66	59.49	60.07	6,532,570
28 Jan 20	60.19000 +1.14	60.35	58.92	59.76	6,228,135
27 Jan 20	59.05000 -2.95	60.45	58.82	59.95	9,350,583
24 Jan 20	62.00000 -1.89	64.93	61.61	64.80	8,007,737
23 Jan 20	63.89000 +0.00	64.26	63.13	64.13	6,540,695
22 Jan 20	63.89000 +0.69	64.60	63.62	63.70	5,598,714
21 Jan 20	63.20000 +0.35	63.89	62.65	62.74	5,401,331
17 Jan 20	62.85000 -0.36	63.81	62.53	63.79	6,327,840
16 Jan 20	63.21000 +1.28	63.23	62.47	62.59	5,733,795
15 Jan 20	61.93000 -0.42	62.37	61.35	62.30	6,314,386
14 Jan 20	62.35000 +0.54	63.55	62.08	62.09	8,003,042
13 Jan 20	61.81000 +0.34	61.95	61.34	61.48	4,072,909
10 Jan 20	61.47000 -0.50	62.71	61.20	62.53	4,456,534
09 Jan 20	61.97000 +0.39	62.85	61.21	62.20	5,713,547
08 Jan 20	61.58000 -0.04	62.20	61.25	61.70	4,364,451
07 Jan 20	61.62000 +1.73	62.10	60.14	60.27	8,002,207
06 Jan 20	59.89000 -1.32	60.46	59.30	59.85	8,588,868
03 Jan 20	61.21000 -0.99	61.73	60.56	60.69	5,416,193
02 Jan 20	62.20000 +1.16	62.65	61.70	62.00	6,289,207
31 Dec 19	61.04000 +0.11	61.08	60.10	60.68	3,878,974
30 Dec 19	60.93000 -0.24	61.38	60.19	61.35	3,566,742
27 Dec 19	61.17000 -0.14	61.68	60.83	61.59	3,315,350
26 Dec 19	61.31000 -0.19	61.68	61.04	61.61	2,960,848
24 Dec 19	61.50000 +0.42	61.52	60.94	61.37	1,624,148
23 Dec 19	61.08000 -0.73	62.00	61.03	61.95	5,842,104
20 Dec 19	61.81000 +1.14	61.98	60.70	61.21	15,663,075
19 Dec 19	60.67000 +0.29	60.70	59.88	60.57	6,764,975
18 Dec 19	60.38000 -0.41	61.41	60.37	60.82	6,529,503
17 Dec 19	60.79000 +0.83	60.90	60.23	60.45	7,848,028
16 Dec 19	59.96000 +0.09	61.43	59.93	61.00	6,430,827
13 Dec 19	59.87000 -0.49	60.81	59.78	60.01	6,172,672
12 Dec 19	60.36000 +1.32	60.48	59.01	59.02	9,285,907
11 Dec 19	59.04000 +2.42	59.13	56.70	56.82	8,840,937
10 Dec 19	56.62000 +0.02	57.17	56.46	57.17	6,330,163
09 Dec 19	56.60000 +0.00	57.23	56.55	57.12	4,750,359
06 Dec 19	56.60000 +0.76	57.49	56.48	56.75	6,033,535
05 Dec 19	55.84000 -0.25	56.53	55.65	56.33	5,292,329
04 Dec 19	56.09000 +0.75	56.54	55.59	56.41	6,564,594
03 Dec 19	55.34000 -1.36	55.91	54.95	55.18	7,762,747
02 Dec 19	56.70000 -1.20	58.14	56.48	58.14	6,161,355
29 Nov 19	57.90000 -0.39	58.30	57.72	58.09	2,905,829
27 Nov 19	58.29000 +0.72	58.39	57.74	57.89	5,703,005
26 Nov 19	57.57000 -0.71	58.42	57.08	58.27	10,256,637
25 Nov 19	58.28000 +2.34	58.42	56.56	56.62	11,194,841
22 Nov 19	55.94000 -0.50	57.14	55.44	56.56	8,627,714
21 Nov 19	56.44000 -3.21	58.45	55.65	56.64	13,935,308
20 Nov 19	59.65000 -1.29	60.43	59.09	60.03	12,045,741
19 Nov 19	60.94000 -1.41	62.67	60.85	62.29	9,887,589
18 Nov 19	62.35000 +0.29	63.07	61.36	61.89	10,413,290
15 Nov 19	62.06000 +5.10	62.92	60.22	60.33	28,391,526
14 Nov 19	56.96000 -0.16	57.20	56.51	57.14	8,305,853
13 Nov 19	57.12000 +0.70	57.39	56.01	56.11	5,712,885
12 Nov 19	56.42000 -0.17	57.25	56.20	57.00	5,118,063
11 Nov 19	56.59000 +0.56	56.73	55.55	55.77	5,651,305
08 Nov 19	56.03000 +0.09	56.14	55.13	55.70	3,313,903
07 Nov 19	55.94000 +0.12	56.49	55.63	56.31	4,487,535
06 Nov 19	55.82000 -0.06	55.88	54.91	55.60	3,965,867
05 Nov 19	55.88000 +0.14	56.29	55.57	56.09	3,857,929
04 Nov 19	55.74000 +0.28	56.40	55.34	56.02	4,152,542
01 Nov 19	55.46000 +1.20	55.47	54.41	54.93	5,899,037
31 Oct 19	54.26000 -0.95	55.19	53.56	55.19	6,741,838
30 Oct 19	55.21000 -0.31	55.44	54.67	55.33	4,247,462
29 Oct 19	55.52000 -1.43	57.09	55.40	56.68	6,354,593
28 Oct 19	56.95000 +1.23	57.29	56.00	56.03	8,742,449
25 Oct 19	55.72000 +0.65	55.84	54.53	54.90	8,568,345
24 Oct 19	55.07000 +4.54	55.12	52.75	52.94	18,723,030
23 Oct 19	50.53000 -1.45	51.45	50.24	51.29	8,608,126
22 Oct 19	51.98000 -0.66	52.71	51.94	52.65	4,484,021
21 Oct 19	52.64000 +0.96	52.71	51.99	52.19	5,738,240
18 Oct 19	51.68000 -0.46	52.41	51.04	52.22	6,393,604
17 Oct 19	52.14000 +0.58	53.25	51.84	52.46	5,159,955
16 Oct 19	51.56000 -1.35	52.80	51.35	51.88	8,456,280
15 Oct 19	52.91000 +0.97	53.14	51.88	52.07	8,063,938
14 Oct 19	51.94000 +0.19	52.13	51.79	51.81	3,429,704
11 Oct 19	51.75000 +0.74	52.39	51.71	52.16	6,823,720
10 Oct 19	51.01000 +0.17	51.60	50.64	50.67	5,368,631
09 Oct 19	50.84000 +1.53	51.17	50.00	50.12	6,362,242
08 Oct 19	49.31000 -1.34	50.28	49.08	50.15	5,722,592
07 Oct 19	50.65000 -0.23	51.11	50.58	50.82	5,482,744
04 Oct 19	50.88000 +1.24	50.90	49.89	50.01	4,620,605
03 Oct 19	49.64000 +0.18	49.77	48.78	49.42	7,082,515
02 Oct 19	49.46000 -0.56	49.88	49.21	49.37	6,563,804
01 Oct 19	50.02000 +0.12	51.00	49.78	50.41	7,746,018
30 Sep 19	49.90000 +0.47	50.22	49.26	49.75	6,780,365
27 Sep 19	49.43000 -2.72	51.46	49.15	51.12	11,206,261
26 Sep 19	52.15000 +0.22	52.46	51.81	52.17	4,912,909
25 Sep 19	51.93000 +0.77	52.12	50.50	50.65	5,488,284
24 Sep 19	51.16000 -0.60	52.58	50.87	52.02	7,090,554
23 Sep 19	51.76000 +0.80	51.97	50.80	50.85	5,474,049
20 Sep 19	50.96000 -0.72	52.02	50.87	51.90	11,651,466
19 Sep 19	51.68000 -0.41	52.62	51.37	52.49	6,048,521
18 Sep 19	52.09000 +0.89	52.10	51.03	51.26	7,924,463
17 Sep 19	51.20000 +0.28	51.26	50.43	50.55	5,478,739
16 Sep 19	50.92000 -0.43	51.48	50.28	50.73	5,164,314
13 Sep 19	51.35000 +0.10	51.98	51.04	51.74	6,052,724
12 Sep 19	51.25000 -0.31	51.86	51.04	51.65	6,251,842
11 Sep 19	51.56000 +1.37	51.57	50.01	50.43	8,100,369
10 Sep 19	50.19000 -0.47	50.49	49.62	50.38	7,304,000
09 Sep 19	50.66000 +0.56	50.80	49.96	50.29	6,653,765
06 Sep 19	50.10000 -0.25	50.50	49.80	50.47	6,913,666
05 Sep 19	50.35000 +0.84	51.73	50.27	50.46	10,415,877
04 Sep 19	49.51000 +1.90	49.56	48.40	48.57	10,227,852
03 Sep 19	47.61000 -0.41	47.77	47.16	47.64	7,145,753
30 Aug 19	48.02000 +0.71	48.09	47.39	47.55	7,820,358
29 Aug 19	47.31000 +1.41	47.42	46.63	46.66	6,786,670
28 Aug 19	45.90000 +0.39	46.04	45.05	45.40	4,793,138
27 Aug 19	45.51000 -0.10	46.24	45.11	46.00	5,926,887
26 Aug 19	45.61000 +0.49	46.17	45.44	46.00	5,715,187
23 Aug 19	45.12000 -1.91	46.84	44.82	46.51	11,616,331
22 Aug 19	47.03000 +0.20	47.28	46.44	47.14	4,280,682
21 Aug 19	46.83000 +0.10	47.52	46.73	47.20	5,198,369
20 Aug 19	46.73000 -0.37	47.14	46.51	46.93	7,753,815
19 Aug 19	47.10000 +0.47	47.93	46.80	47.60	8,861,112
16 Aug 19	46.63000 -0.53	46.99	44.62	45.96	17,870,792
15 Aug 19	47.16000 +0.45	47.31	46.50	47.00	10,962,138
14 Aug 19	46.71000 -1.35	47.25	46.39	46.95	7,212,301
13 Aug 19	48.06000 +1.60	48.25	46.07	46.43	9,162,331
12 Aug 19	46.46000 -0.69	47.09	46.23	46.98	7,105,235
09 Aug 19	47.15000 -0.71	47.54	46.56	47.54	5,293,173
08 Aug 19	47.86000 +1.18	47.95	46.89	47.09	6,122,892
07 Aug 19	46.68000 +0.35	46.86	45.75	46.04	7,591,370
06 Aug 19	46.33000 +0.87	46.97	45.68	46.42	7,428,271
05 Aug 19	45.46000 -2.09	46.20	44.97	46.20	12,069,931
02 Aug 19	47.55000 -0.92	48.40	47.19	48.00	8,093,891
01 Aug 19	48.47000 -0.90	51.05	47.91	49.44	11,076,755
31 Jul 19	49.37000 -1.36	50.59	48.69	50.53	8,334,837
30 Jul 19	50.73000 +0.06	51.05	49.91	50.06	4,666,303
29 Jul 19	50.67000 -0.07	50.77	50.06	50.46	4,485,653
26 Jul 19	50.74000 -0.08	51.10	50.46	50.89	5,737,709
25 Jul 19	50.82000 -1.32	51.79	50.67	51.72	8,300,988
24 Jul 19	52.14000 +1.11	52.42	50.76	50.99	11,289,791
23 Jul 19	51.03000 +0.30	51.32	50.12	50.64	10,063,926
22 Jul 19	50.73000 +2.92	50.80	49.21	49.32	21,606,446
19 Jul 19	47.81000 -0.36	48.49	47.66	48.31	9,415,245
18 Jul 19	48.17000 +1.95	48.64	46.38	46.47	14,577,891
17 Jul 19	46.22000 +0.21	46.47	45.62	46.26	8,459,934
16 Jul 19	46.01000 -0.27	46.23	45.50	46.00	6,671,096
15 Jul 19	46.28000 -0.23	47.43	45.92	46.85	6,723,387
12 Jul 19	46.51000 +1.23	46.55	45.36	45.36	9,030,857
11 Jul 19	45.28000 +0.56	45.37	44.37	45.07	8,128,518
10 Jul 19	44.72000 +0.75	45.43	44.45	44.50	7,184,698
09 Jul 19	43.97000 +0.52	44.06	42.88	43.23	12,432,619
08 Jul 19	43.45000 -0.53	43.75	43.06	43.16	9,733,012
05 Jul 19	43.98000 -0.69	44.42	43.56	44.24	6,618,191
03 Jul 19	44.67000 +0.01	44.78	44.36	44.52	5,559,091
02 Jul 19	44.66000 -1.02	45.22	44.12	45.11	13,869,042
01 Jul 19	45.68000 +0.77	47.55	45.22	46.63	11,475,932
28 Jun 19	44.91000 +0.22	45.39	44.68	45.13	15,599,720
27 Jun 19	44.69000 +1.11	44.87	43.79	43.89	8,894,448
26 Jun 19	43.58000 +1.60	43.80	42.93	43.00	10,023,943
25 Jun 19	41.98000 -0.35	42.70	41.90	42.25	9,637,916
24 Jun 19	42.33000 -0.63	42.93	42.24	42.91	10,997,071
21 Jun 19	42.96000 -0.25	43.20	42.61	42.90	12,096,425
20 Jun 19	43.21000 +0.68	43.99	43.00	43.74	8,633,349
19 Jun 19	42.53000 +0.22	42.84	42.24	42.69	9,333,080
18 Jun 19	42.31000 +1.81	42.60	40.84	40.93	11,291,800
17 Jun 19	40.50000 -0.73	41.20	40.24	41.11	12,453,319
14 Jun 19	41.23000 -0.42	41.49	40.56	40.96	7,695,082
13 Jun 19	41.65000 +0.15	42.02	41.15	41.61	6,979,452
12 Jun 19	41.50000 -2.25	42.69	41.36	42.64	10,059,790
11 Jun 19	43.75000 +0.61	44.55	43.64	43.91	10,536,525
10 Jun 19	43.14000 +1.63	43.55	41.79	42.00	9,651,670
07 Jun 19	41.51000 +0.13	41.88	41.08	41.60	6,391,263
06 Jun 19	41.38000 +0.79	41.49	40.49	40.54	8,101,730
05 Jun 19	40.59000 +0.17	41.17	40.16	40.80	10,143,486
04 Jun 19	40.42000 +1.64	40.65	39.28	39.52	14,138,929
03 Jun 19	38.78000 +0.09	39.66	38.54	38.97	7,795,295
31 May 19	38.69000 -1.06	39.96	38.68	39.20	8,394,926
30 May 19	39.75000 +0.38	40.40	39.29	39.45	7,491,657
29 May 19	39.37000 +0.36	39.55	38.40	38.72	10,137,127
28 May 19	39.01000 -0.49	40.03	39.00	39.81	10,715,581
24 May 19	39.50000 -0.44	40.40	39.45	40.27	8,541,760
23 May 19	39.94000 -0.55	40.08	39.15	39.65	8,459,814
22 May 19	40.49000 -0.78	40.88	40.15	40.75	5,897,455
21 May 19	41.27000 +0.92	41.36	40.82	41.18	8,949,861
20 May 19	40.35000 -2.35	42.76	40.22	41.80	21,371,762
17 May 19	42.70000 +1.04	44.36	42.57	43.35	20,218,164
16 May 19	41.66000 +0.16	42.19	40.96	41.30	11,932,487
15 May 19	41.50000 +1.49	41.86	40.11	40.41	12,050,984
14 May 19	40.01000 +0.92	40.39	39.40	39.53	8,370,277
13 May 19	39.09000 -1.71	39.64	38.67	39.26	10,725,058
10 May 19	40.80000 -0.14	41.19	39.79	40.82	9,025,471
09 May 19	40.94000 -0.64	41.19	39.85	40.77	11,580,613
08 May 19	41.58000 -0.47	42.20	41.26	41.70	7,709,165
07 May 19	42.05000 -1.06	42.42	41.20	42.26	9,898,321
06 May 19	43.11000 -0.85	43.15	41.79	42.41	11,824,253
03 May 19	43.96000 +0.26	44.15	43.61	44.03	7,375,613
02 May 19	43.70000 +0.32	44.25	42.86	43.18	12,709,051
01 May 19	43.38000 -0.69	44.67	43.38	44.04	9,388,108
30 Apr 19	44.07000 -0.17	44.58	43.72	44.15	10,447,154
29 Apr 19	44.24000 -0.42	44.91	44.20	44.57	5,847,251
26 Apr 19	44.66000 +0.21	44.71	43.33	43.60	7,204,087
25 Apr 19	44.45000 -0.01	45.75	44.30	45.16	9,547,002
24 Apr 19	44.46000 +0.63	45.64	43.88	43.91	10,613,300
23 Apr 19	43.83000 +0.04	43.99	43.40	43.80	6,703,881
22 Apr 19	43.79000 -0.16	43.98	43.27	43.86	4,672,174
18 Apr 19	43.95000 +0.06	44.27	43.79	44.01	6,122,096
17 Apr 19	43.89000 +0.17	44.53	43.57	44.35	8,290,885
16 Apr 19	43.72000 +1.01	44.15	43.05	43.10	9,881,414
15 Apr 19	42.71000 -0.28	43.13	42.33	42.75	5,739,305
12 Apr 19	42.99000 +0.52	43.36	42.77	43.00	4,923,546
11 Apr 19	42.47000 +0.30	42.94	42.29	42.43	6,577,569
10 Apr 19	42.17000 +0.16	42.34	41.73	41.91	5,442,592
09 Apr 19	42.01000 -0.91	42.60	41.66	42.55	7,412,510
08 Apr 19	42.92000 -0.12	43.01	42.11	42.93	6,314,180
05 Apr 19	43.04000 +0.42	43.39	42.69	43.00	8,502,898
04 Apr 19	42.62000 +0.19	42.83	42.02	42.07	8,472,810
03 Apr 19	42.43000 +1.44	43.01	41.62	41.66	13,204,805
02 Apr 19	40.99000 -0.14	41.22	40.61	41.00	8,688,625
01 Apr 19	41.13000 +1.47	41.17	40.21	40.30	11,731,010
29 Mar 19	39.66000 +1.15	39.85	39.00	39.06	9,221,519
28 Mar 19	38.51000 -0.42	39.20	38.24	38.92	8,298,258
27 Mar 19	38.93000 -0.70	39.91	38.57	39.67	7,737,550
26 Mar 19	39.63000 +0.23	40.48	39.19	39.83	8,138,050
25 Mar 19	39.40000 -0.46	40.13	39.07	39.69	6,710,168
22 Mar 19	39.86000 -1.47	41.21	39.81	41.04	9,468,291
21 Mar 19	41.33000 +1.76	41.99	39.78	39.79	13,135,688
20 Mar 19	39.57000 -0.80	40.62	39.36	40.38	7,772,419
19 Mar 19	40.37000 +0.37	40.74	40.17	40.20	7,134,477
18 Mar 19	40.00000 -0.39	40.71	39.91	40.41	7,670,758
15 Mar 19	40.39000 +1.46	41.03	39.30	39.35	23,021,456
14 Mar 19	38.93000 +0.33	39.83	38.70	38.70	9,491,100
13 Mar 19	38.60000 -0.11	39.10	38.56	38.94	6,404,409
12 Mar 19	38.71000 +0.20	39.03	38.32	38.70	6,267,672
11 Mar 19	38.51000 +0.77	38.89	37.81	37.95	7,199,520
08 Mar 19	37.74000 +0.17	37.84	36.80	36.84	8,174,435
07 Mar 19	37.57000 -0.50	37.95	37.05	37.95	9,831,733
06 Mar 19	38.07000 -0.86	38.94	37.66	38.88	12,557,776
05 Mar 19	38.93000 -0.15	39.25	38.76	39.18	12,449,142
04 Mar 19	39.08000 +0.52	40.18	38.41	38.97	20,810,690
01 Mar 19	38.56000 +0.22	38.94	38.06	38.66	7,852,887
28 Feb 19	38.34000 -0.44	38.61	37.92	38.48	9,785,071
27 Feb 19	38.78000 -0.80	39.32	38.30	39.30	14,038,518
26 Feb 19	39.58000 -0.08	39.87	39.48	39.53	6,159,319
25 Feb 19	39.66000 +0.23	40.08	39.62	39.92	8,064,793
22 Feb 19	39.43000 +0.60	39.44	38.80	38.89	8,149,656
21 Feb 19	38.83000 -0.17	39.26	38.53	39.00	7,178,769
20 Feb 19	39.00000 -0.30	39.36	38.88	39.15	9,575,857
19 Feb 19	39.30000 +0.20	39.71	39.00	39.00	12,353,083
15 Feb 19	39.10000 -1.61	40.20	38.59	40.00	22,396,286
14 Feb 19	40.71000 -0.14	41.22	40.51	40.70	13,938,398
13 Feb 19	40.85000 +0.16	41.24	40.72	40.96	10,134,166
12 Feb 19	40.69000 +0.79	40.89	40.28	40.38	8,911,886
11 Feb 19	39.90000 +0.12	40.19	39.33	39.97	9,969,547
08 Feb 19	39.78000 -0.14	39.80	38.73	39.30	9,891,633
07 Feb 19	39.92000 -0.36	40.33	39.56	39.73	13,395,629
06 Feb 19	40.28000 +1.16	40.71	39.20	39.29	21,058,320
05 Feb 19	39.12000 +0.22	39.29	38.60	38.88	13,240,190
04 Feb 19	38.90000 -0.41	39.31	38.45	39.16	12,458,413
01 Feb 19	39.31000 +0.23	39.97	39.08	39.08	11,091,030
31 Jan 19	39.08000 -0.52	39.75	38.72	39.28	11,588,866
30 Jan 19	39.60000 +1.40	40.00	38.49	38.61	12,546,186
29 Jan 19	38.20000 -0.50	39.35	37.84	39.27	8,754,569
28 Jan 19	38.70000 -0.49	38.95	37.52	37.62	12,459,608
25 Jan 19	39.19000 +1.37	39.48	38.31	38.53	17,553,660
24 Jan 19	37.82000 +3.51	37.92	36.01	36.18	21,529,912
23 Jan 19	34.31000 -0.13	34.94	33.71	34.71	9,560,203
22 Jan 19	34.44000 -1.27	35.37	34.12	35.32	10,047,367
18 Jan 19	35.71000 +1.17	36.32	34.63	34.96	11,332,673
17 Jan 19	34.54000 +0.90	34.71	33.25	33.50	10,260,695
16 Jan 19	33.64000 -0.11	34.27	33.56	33.92	6,778,947
15 Jan 19	33.75000 -0.11	34.33	33.40	34.09	6,593,914
14 Jan 19	33.86000 -0.92	34.30	33.41	34.19	9,552,417
11 Jan 19	34.78000 +0.02	35.32	34.19	34.42	6,449,679
10 Jan 19	34.76000 +0.46	34.82	33.89	34.08	7,573,577
09 Jan 19	34.30000 +1.39	34.84	33.29	33.32	11,757,089
08 Jan 19	32.91000 -1.39	34.72	32.67	34.72	12,485,267
07 Jan 19	34.30000 +0.60	34.80	33.64	33.80	13,868,845
04 Jan 19	33.70000 +2.16	33.85	32.21	32.26	15,631,771
03 Jan 19	31.54000 -1.94	33.25	31.48	32.73	21,580,708
02 Jan 19	33.48000 +0.74	33.79	32.00	32.04	11,106,343
31 Dec 18	32.74000 +0.36	33.00	32.20	32.71	9,697,064
28 Dec 18	32.38000 +0.83	33.06	31.66	31.66	13,043,225
27 Dec 18	31.55000 +0.91	31.57	30.12	30.22	10,920,213
26 Dec 18	30.64000 +1.65	30.67	28.79	29.38	13,325,637
24 Dec 18	28.99000 -1.32	30.32	28.96	30.00	10,464,918
21 Dec 18	30.31000 -0.59	31.83	30.25	30.89	24,878,448
20 Dec 18	30.90000 -0.63	32.25	30.78	31.90	16,178,261
19 Dec 18	31.53000 -1.75	33.76	31.36	32.73	14,660,018
18 Dec 18	33.28000 +0.61	34.32	32.89	33.07	13,636,650
17 Dec 18	32.67000 +0.02	33.76	32.52	32.52	12,262,149
14 Dec 18	32.65000 -1.06	33.51	32.63	33.19	10,822,900
13 Dec 18	33.71000 -0.49	34.49	33.53	34.45	9,675,687
12 Dec 18	34.20000 +0.18	34.99	33.95	34.59	11,895,523
11 Dec 18	34.02000 -0.15	35.38	33.96	34.76	13,436,876
10 Dec 18	34.17000 +0.53	34.31	33.45	33.64	10,337,813
07 Dec 18	33.64000 -1.05	34.83	33.59	34.45	15,636,743
06 Dec 18	34.69000 -0.74	34.88	33.98	34.63	17,391,744
04 Dec 18	35.43000 -2.91	38.07	35.15	38.00	21,733,036
03 Dec 18	38.34000 +1.06	38.64	37.78	38.30	14,370,461
30 Nov 18	37.28000 +0.74	37.28	36.33	36.47	13,387,032
29 Nov 18	36.54000 -0.57	37.09	36.28	36.79	7,934,255
28 Nov 18	37.11000 +1.11	37.13	35.55	36.36	12,038,829
27 Nov 18	36.00000 -0.01	36.60	35.37	35.65	11,117,798
26 Nov 18	36.01000 +0.96	36.05	35.13	35.57	11,741,184
23 Nov 18	35.05000 -0.14	35.61	34.80	34.86	5,203,199
21 Nov 18	35.19000 -0.58	36.28	35.13	36.17	11,659,631
20 Nov 18	35.77000 +1.35	36.92	33.14	33.34	25,487,052
19 Nov 18	34.42000 -0.98	35.67	34.28	35.24	15,052,129
16 Nov 18	35.40000 +0.38	35.82	32.07	32.15	28,075,252
15 Nov 18	35.02000 +1.44	35.50	33.24	33.32	15,175,711
14 Nov 18	33.58000 +0.09	34.39	33.20	33.80	9,513,534
13 Nov 18	33.49000 +0.87	34.06	32.70	32.95	11,847,527
12 Nov 18	32.62000 -1.66	33.80	32.46	33.73	10,618,005
09 Nov 18	34.28000 -0.66	34.63	33.83	34.50	11,136,386
08 Nov 18	34.94000 -0.31	35.62	34.75	34.80	9,029,932
07 Nov 18	35.25000 +0.38	35.27	34.53	35.26	11,028,834
06 Nov 18	34.87000 +0.55	34.92	34.10	34.16	6,816,354
05 Nov 18	34.32000 -0.95	35.39	33.75	35.32	7,785,301
02 Nov 18	35.27000 -0.08	36.02	34.72	35.81	11,959,729
01 Nov 18	35.35000 +2.47	35.45	32.91	32.98	14,184,187
31 Oct 18	32.88000 +0.46	33.26	32.22	32.90	12,942,914
30 Oct 18	32.42000 +1.30	32.46	31.10	31.20	15,142,342
29 Oct 18	31.12000 -1.24	32.75	30.53	32.65	14,150,426
26 Oct 18	32.36000 -0.28	32.99	31.57	31.71	13,317,229
25 Oct 18	32.64000 +0.83	32.94	32.09	32.21	12,494,844
24 Oct 18	31.81000 -1.71	33.61	31.78	33.10	14,457,683
23 Oct 18	33.52000 -0.01	33.94	32.11	32.11	16,111,616
22 Oct 18	33.53000 -0.76	34.54	33.15	34.39	13,210,064
19 Oct 18	34.29000 +0.37	34.81	33.89	34.17	14,616,465
18 Oct 18	33.92000 -1.04	34.89	33.77	34.80	12,345,718
17 Oct 18	34.96000 +0.20	36.08	34.89	36.02	15,149,171
16 Oct 18	34.76000 +1.33	34.80	33.72	33.90	11,705,458
15 Oct 18	33.43000 -0.26	33.85	33.05	33.44	10,151,015
12 Oct 18	33.69000 +0.90	34.34	33.33	33.85	16,781,796
11 Oct 18	32.79000 -1.64	34.80	32.78	34.36	31,702,132
10 Oct 18	34.43000 -1.29	35.69	34.09	35.00	23,974,648
09 Oct 18	35.72000 -0.87	36.58	35.69	36.53	13,392,674
08 Oct 18	36.59000 -0.65	37.30	36.31	37.00	10,259,517
05 Oct 18	37.24000 -0.65	38.05	36.98	37.82	9,790,160
04 Oct 18	37.89000 -1.03	38.71	37.50	38.57	12,199,141
03 Oct 18	38.92000 +0.02	39.65	38.69	39.15	7,441,693
02 Oct 18	38.90000 +0.56	39.36	38.17	38.33	9,626,512
01 Oct 18	38.34000 -0.31	38.77	38.05	38.50	10,336,989
28 Sep 18	38.65000 +0.30	39.34	38.12	38.27	11,751,213
27 Sep 18	38.35000 +0.09	38.74	38.07	38.31	7,146,395
26 Sep 18	38.26000 -0.32	38.87	38.08	38.10	10,927,959
25 Sep 18	38.58000 -0.52	39.23	38.51	39.15	9,222,511
24 Sep 18	39.10000 -0.53	39.50	38.86	39.24	10,678,815
21 Sep 18	39.63000 +0.24	39.96	39.15	39.33	20,729,488
20 Sep 18	39.39000 +0.35	39.84	39.18	39.28	12,464,240
19 Sep 18	39.04000 -0.15	39.47	38.85	39.39	8,213,411
18 Sep 18	39.19000 +0.49	39.43	38.77	38.85	9,846,287
17 Sep 18	38.70000 -0.40	39.17	38.64	38.95	10,794,457
14 Sep 18	39.10000 +0.21	39.58	38.88	38.91	10,359,178
13 Sep 18	38.89000 +0.50	39.15	38.62	38.78	13,402,905
12 Sep 18	38.39000 -0.79	38.76	37.39	38.13	17,214,768
11 Sep 18	39.18000 -0.42	39.46	38.51	39.14	14,716,704
10 Sep 18	39.60000 -0.25	40.28	39.40	40.10	15,560,735
07 Sep 18	39.85000 -0.42	40.40	39.63	40.00	11,910,089
06 Sep 18	40.27000 -2.23	42.20	40.24	41.98	22,590,488
05 Sep 18	42.50000 -0.12	42.58	41.92	42.30	15,022,488
04 Sep 18	42.62000 -0.40	43.00	42.05	42.84	15,147,360
31 Aug 18	43.02000 -0.12	43.30	42.83	43.12	9,982,189
30 Aug 18	43.14000 +0.04	43.50	42.89	42.90	10,122,318
29 Aug 18	43.10000 -0.30	43.38	42.86	43.31	14,226,359
28 Aug 18	43.40000 -0.35	43.64	42.95	43.23	13,190,538
27 Aug 18	43.75000 +1.02	44.20	42.75	42.96	12,581,324
24 Aug 18	42.73000 -0.06	43.06	42.52	42.84	8,294,746
23 Aug 18	42.79000 -0.20	43.30	42.65	42.81	9,504,400
22 Aug 18	42.99000 -0.77	43.55	42.97	43.52	11,214,269
21 Aug 18	43.76000 +0.23	44.23	42.85	43.34	15,570,841
20 Aug 18	43.53000 -0.24	44.15	43.02	43.80	15,056,137
17 Aug 18	43.77000 -3.66	44.82	42.62	44.77	52,584,208
16 Aug 18	47.43000 -0.08	48.23	47.15	47.99	13,733,112
15 Aug 18	47.51000 -0.87	48.10	47.17	47.85	10,296,214
14 Aug 18	48.38000 +0.13	48.89	48.23	48.42	6,879,794
13 Aug 18	48.25000 +0.12	48.60	47.66	48.06	6,436,616
10 Aug 18	48.13000 -1.03	48.66	47.91	48.18	8,088,784
09 Aug 18	49.16000 -1.02	49.58	48.16	48.96	9,514,932
08 Aug 18	50.18000 +0.55	50.39	49.45	49.60	8,459,435
07 Aug 18	49.63000 +0.15	49.97	49.08	49.79	7,530,567
06 Aug 18	49.48000 +0.64	49.79	48.90	49.08	8,555,009
03 Aug 18	48.84000 +0.73	48.86	47.85	48.19	7,032,701
02 Aug 18	48.11000 +0.14	48.83	47.11	47.39	9,371,711
01 Aug 18	47.97000 -0.66	48.97	47.77	48.89	8,326,592
31 Jul 18	48.63000 +0.72	49.06	48.16	48.36	10,816,406
30 Jul 18	47.91000 -0.39	48.43	47.61	48.28	9,305,429
27 Jul 18	48.30000 +1.13	49.48	47.88	48.63	17,601,084
26 Jul 18	47.17000 +1.21	47.31	45.97	46.00	11,637,455
25 Jul 18	45.96000 +0.05	46.07	45.13	45.79	9,282,833
24 Jul 18	45.91000 -0.52	47.27	45.83	46.61	10,903,345
23 Jul 18	46.43000 -0.33	46.54	45.43	46.30	7,364,275
20 Jul 18	46.76000 +0.09	47.10	46.21	46.67	7,793,579
19 Jul 18	46.67000 -1.61	48.00	46.56	47.71	11,481,075
18 Jul 18	48.28000 +0.98	49.15	47.84	48.97	15,309,263
17 Jul 18	47.30000 +0.99	47.46	45.95	45.95	9,692,752
16 Jul 18	46.31000 +0.18	46.66	45.96	46.04	7,228,530
13 Jul 18	46.13000 +0.45	46.23	45.50	45.59	6,349,696
12 Jul 18	45.68000 +0.48	45.89	45.34	45.34	9,735,426
11 Jul 18	45.20000 -1.54	46.22	44.98	46.05	13,332,963
10 Jul 18	46.74000 +0.22	46.92	46.26	46.53	8,801,991
09 Jul 18	46.52000 +0.39	46.65	45.52	46.26	9,727,704
06 Jul 18	46.13000 +0.69	46.22	44.89	45.46	11,467,621
05 Jul 18	45.44000 +0.64	45.68	44.99	45.41	8,950,714
03 Jul 18	44.80000 -0.88	45.88	44.74	45.76	7,538,522
02 Jul 18	45.68000 -0.51	45.71	44.92	45.10	11,042,942
29 Jun 18	46.19000 +0.90	46.82	45.69	45.73	15,112,231
28 Jun 18	45.29000 +0.04	45.49	44.57	44.96	13,760,424
27 Jun 18	45.25000 -1.42	47.19	45.20	46.92	14,900,221
26 Jun 18	46.67000 -0.04	47.30	46.56	47.16	14,748,320
25 Jun 18	46.71000 -1.25	47.33	46.08	47.00	14,442,793
22 Jun 18	47.96000 -1.03	49.40	47.73	49.40	13,200,531
21 Jun 18	48.99000 +0.41	49.79	48.66	49.59	13,209,348
20 Jun 18	48.58000 +0.03	48.98	48.14	48.75	9,735,853
19 Jun 18	48.55000 +0.23	48.81	47.20	47.56	13,586,351
18 Jun 18	48.32000 -0.99	49.00	48.15	48.88	13,780,941
15 Jun 18	49.31000 -0.38	49.70	48.76	49.16	23,243,800
14 Jun 18	49.69000 -1.29	51.04	49.62	50.99	16,482,523
13 Jun 18	50.98000 +0.12	51.59	50.25	50.30	17,174,088
12 Jun 18	50.86000 +0.97	50.88	49.83	50.07	17,236,772
11 Jun 18	49.89000 -1.26	51.22	49.56	51.20	18,725,484
08 Jun 18	51.15000 -0.10	51.22	50.23	50.41	9,954,442
07 Jun 18	51.25000 -1.28	51.82	50.40	51.61	16,868,964
06 Jun 18	52.53000 -0.38	52.93	52.11	52.93	10,027,147
05 Jun 18	52.91000 +0.62	53.23	52.32	52.71	13,547,109
04 Jun 18	52.29000 +0.05	52.47	51.89	52.35	9,911,343
01 Jun 18	52.24000 +1.46	52.27	51.11	51.30	11,341,186
31 May 18	50.78000 -0.81	51.61	50.62	51.31	16,462,732
30 May 18	51.59000 -0.43	52.49	51.45	52.38	13,439,597
29 May 18	52.02000 +1.17	52.25	51.04	51.10	16,094,872
25 May 18	50.85000 +0.08	51.33	50.40	50.73	12,202,909
24 May 18	50.77000 +0.43	50.91	49.86	50.59	10,442,013
23 May 18	50.34000 +0.09	50.80	49.73	49.81	15,595,400
22 May 18	50.25000 +0.25	51.33	50.00	50.61	15,094,044
21 May 18	50.00000 +0.49	51.37	49.37	50.71	20,898,856
18 May 18	49.51000 -4.45	50.46	48.53	50.29	51,042,248
17 May 18	53.96000 -1.21	54.98	53.46	54.68	20,101,008
16 May 18	55.17000 +1.08	55.46	54.46	54.50	10,166,674
15 May 18	54.09000 -1.17	54.87	53.48	54.75	12,837,315
14 May 18	55.26000 +0.42	56.94	55.23	55.83	12,333,798
11 May 18	54.84000 -0.69	55.89	54.55	55.43	10,897,315
10 May 18	55.53000 +1.40	55.62	54.32	54.53	9,880,362
09 May 18	54.13000 +0.68	54.17	53.26	53.53	9,581,362
08 May 18	53.45000 +0.86	53.49	52.60	52.70	13,492,941
07 May 18	52.59000 +0.03	52.90	52.15	52.74	10,071,105
04 May 18	52.56000 +1.85	52.69	50.18	50.39	12,523,268
03 May 18	50.71000 +0.18	50.91	49.88	50.27	11,661,534
02 May 18	50.53000 -0.38	51.28	50.37	50.66	10,284,964
01 May 18	50.91000 +1.24	50.95	49.51	49.74	10,935,468
30 Apr 18	49.67000 +0.27	49.95	49.17	49.52	12,694,967
27 Apr 18	49.40000 -1.09	51.39	49.24	51.04	11,514,288
26 Apr 18	50.49000 +1.35	50.66	49.55	50.01	12,701,536
25 Apr 18	49.14000 +0.42	49.47	47.74	48.76	13,284,571
24 Apr 18	48.72000 -1.46	51.05	48.18	50.71	16,358,910
23 Apr 18	50.18000 -0.91	51.74	49.93	51.53	12,427,907
20 Apr 18	51.09000 -0.10	52.04	50.68	51.08	16,258,049
19 Apr 18	51.19000 -3.54	54.18	50.80	53.68	24,443,494
18 Apr 18	54.73000 -3.13	56.40	54.57	56.00	18,705,542
17 Apr 18	57.86000 +0.99	58.40	57.17	57.20	9,833,030
16 Apr 18	56.87000 +0.80	57.24	56.18	56.44	7,982,836
13 Apr 18	56.07000 -0.36	57.06	55.69	56.88	6,786,432
12 Apr 18	56.43000 +1.48	56.67	55.16	55.30	9,133,679
11 Apr 18	54.95000 +0.15	55.91	54.35	54.49	9,364,806
10 Apr 18	54.80000 +1.78	55.26	53.80	54.61	10,624,821
09 Apr 18	53.02000 +0.68	54.98	52.80	52.98	11,143,484
06 Apr 18	52.34000 -1.95	53.87	51.92	53.26	15,088,608
05 Apr 18	54.29000 -1.27	56.21	53.86	55.87	12,344,356
04 Apr 18	55.56000 +1.58	55.76	52.29	52.29	11,991,886
03 Apr 18	53.98000 +1.09	54.44	53.01	53.52	10,802,242
02 Apr 18	52.89000 -2.72	55.53	52.42	55.27	21,063,622
29 Mar 18	55.61000 +1.55	56.61	54.19	54.60	12,580,231
28 Mar 18	54.06000 -1.38	55.43	53.73	55.00	16,677,761
27 Mar 18	55.44000 -3.03	59.22	54.84	59.00	16,959,820
26 Mar 18	58.47000 +3.09	58.52	56.61	57.21	14,100,037
23 Mar 18	55.38000 -3.58	58.83	55.37	58.67	18,689,292
22 Mar 18	58.96000 -1.82	60.62	58.90	59.67	14,494,507
21 Mar 18	60.78000 +1.55	61.57	59.46	59.59	16,977,952
20 Mar 18	59.23000 +0.73	59.52	58.32	58.42	8,163,303
19 Mar 18	58.50000 -0.94	59.08	57.47	58.82	13,292,653
16 Mar 18	59.44000 -0.84	60.52	59.23	60.38	14,375,820
15 Mar 18	60.28000 +0.05	61.24	59.59	60.40	11,754,057
14 Mar 18	60.23000 +0.54	60.71	59.39	59.99	11,847,348
13 Mar 18	59.69000 -1.28	62.24	59.49	61.38	15,449,563
12 Mar 18	60.97000 -0.64	62.40	60.88	61.91	15,598,512
09 Mar 18	61.61000 +2.24	61.76	59.47	59.71	16,809,968
08 Mar 18	59.37000 -0.05	59.91	59.00	59.76	11,739,668
07 Mar 18	59.42000 -0.57	60.09	58.60	59.10	17,284,036
06 Mar 18	59.99000 +2.36	60.18	58.10	58.32	23,269,604
05 Mar 18	57.63000 -0.40	58.42	57.11	57.31	13,326,704
02 Mar 18	58.03000 +0.96	58.14	55.12	55.90	15,719,349
01 Mar 18	57.07000 -0.52	58.44	56.12	57.54	17,330,220
28 Feb 18	57.59000 -0.05	58.77	57.58	57.90	13,014,321
27 Feb 18	57.64000 -1.17	58.90	57.63	58.64	12,876,903
26 Feb 18	58.81000 +1.80	59.00	57.34	57.52	14,325,217
23 Feb 18	57.01000 +0.94	57.13	56.31	56.59	13,273,501
22 Feb 18	56.07000 -0.06	56.98	55.81	56.49	14,704,434
21 Feb 18	56.13000 -0.53	57.34	56.08	57.00	15,972,650
20 Feb 18	56.66000 +1.63	57.36	54.35	54.74	21,461,852
16 Feb 18	55.03000 +1.04	56.09	53.67	53.80	27,106,420
15 Feb 18	53.99000 +2.03	54.00	50.58	52.16	26,497,808
14 Feb 18	51.96000 +2.41	52.12	49.15	49.40	20,004,100
13 Feb 18	49.55000 +0.05	49.65	48.50	49.26	12,777,703
12 Feb 18	49.50000 +1.42	49.88	48.41	48.96	16,134,229
09 Feb 18	48.08000 +2.33	48.50	45.13	46.84	21,258,164
08 Feb 18	45.75000 -2.94	49.15	45.74	48.98	18,095,862
07 Feb 18	48.69000 -1.56	50.58	48.67	49.87	14,570,054
06 Feb 18	50.25000 +1.94	50.26	46.40	47.41	20,726,996
05 Feb 18	48.31000 -2.37	51.47	48.31	49.98	15,857,335
02 Feb 18	50.68000 -2.60	52.79	50.52	52.58	16,381,200
01 Feb 18	53.28000 -0.35	54.18	52.93	53.16	9,459,981
31 Jan 18	53.63000 +0.25	54.14	52.91	53.68	12,855,909
30 Jan 18	53.38000 -1.95	54.33	53.21	54.28	14,145,314
29 Jan 18	55.33000 -1.79	56.92	54.82	56.73	11,795,230
26 Jan 18	57.12000 +1.36	57.12	55.93	56.42	10,918,953
25 Jan 18	55.76000 -1.12	58.73	55.46	58.18	14,707,139
24 Jan 18	56.88000 -0.91	57.42	56.36	57.32	11,482,430
23 Jan 18	57.79000 +0.33	58.18	57.18	57.88	8,605,103
22 Jan 18	57.46000 +0.06	57.53	56.87	57.47	11,082,023
19 Jan 18	57.40000 +0.00	57.72	56.22	57.70	11,367,654
18 Jan 18	57.40000 +0.06	58.63	56.68	56.75	15,343,341
17 Jan 18	57.34000 +2.84	57.52	55.47	55.71	17,492,642
16 Jan 18	54.50000 +1.05	55.40	54.01	54.82	14,150,321
12 Jan 18	53.45000 +0.25	54.00	53.08	53.24	9,021,781
11 Jan 18	53.20000 -0.10	53.53	52.62	53.47	10,178,904
10 Jan 18	53.30000 -1.56	54.11	52.56	54.09	14,080,696
09 Jan 18	54.86000 -1.06	56.18	54.04	56.17	13,492,273
08 Jan 18	55.92000 +1.32	56.45	54.97	55.01	12,508,161
05 Jan 18	54.60000 +0.31	54.91	54.22	54.65	10,668,866
04 Jan 18	54.29000 +0.31	54.94	53.98	54.50	9,370,822
03 Jan 18	53.98000 +0.94	54.28	53.19	53.54	10,716,388
02 Jan 18	53.04000 +1.92	53.06	51.22	51.68	9,721,793
29 Dec 17	51.12000 -0.60	51.94	51.06	51.82	6,853,581
28 Dec 17	51.72000 +0.04	52.15	51.50	51.89	5,507,887
27 Dec 17	51.68000 +0.63	51.83	50.97	51.34	5,838,377
26 Dec 17	51.05000 -1.01	51.43	50.42	51.22	7,350,289
22 Dec 17	52.06000 +0.17	52.24	51.30	51.75	7,565,240
21 Dec 17	51.89000 -1.40	53.31	51.81	53.18	9,439,309
20 Dec 17	53.29000 +0.33	54.25	52.92	54.11	9,935,768
19 Dec 17	52.96000 -0.44	53.43	52.33	52.85	10,559,088
18 Dec 17	53.40000 +0.86	53.54	52.76	53.16	12,977,805
15 Dec 17	52.54000 +1.23	52.88	51.15	51.57	13,432,127
14 Dec 17	51.31000 +0.55	51.81	50.57	51.00	8,867,859
13 Dec 17	50.76000 +0.29	51.08	50.57	50.81	13,717,439
12 Dec 17	50.47000 -1.15	51.74	50.41	51.50	9,452,096
11 Dec 17	51.62000 +0.19	52.20	50.97	51.57	9,500,435
08 Dec 17	51.43000 -0.87	53.79	51.19	53.00	15,058,225
07 Dec 17	52.30000 +1.29	52.59	51.33	51.69	14,226,839
06 Dec 17	51.01000 +0.93	51.27	49.10	49.87	19,213,428
05 Dec 17	50.08000 +0.31	51.90	48.25	49.45	20,424,892
04 Dec 17	49.77000 -2.14	52.34	49.27	52.06	19,287,196
01 Dec 17	51.91000 -0.86	52.72	50.37	52.00	16,271,762
30 Nov 17	52.77000 -0.14	53.76	52.33	53.71	14,543,342
29 Nov 17	52.91000 -4.42	57.06	51.59	56.86	25,235,048
28 Nov 17	57.33000 +0.39	57.63	56.76	57.00	7,811,153
27 Nov 17	56.94000 -0.97	57.33	56.27	56.92	7,786,705
24 Nov 17	57.91000 +0.23	58.13	57.67	57.85	3,703,183
22 Nov 17	57.68000 -1.12	59.00	57.50	58.94	8,283,435
21 Nov 17	58.80000 +1.18	58.86	58.00	58.00	9,798,974
20 Nov 17	57.62000 +1.13	58.22	56.66	56.66	14,197,449
17 Nov 17	56.49000 -1.35	60.89	56.08	60.46	27,143,170
16 Nov 17	57.84000 +2.07	58.00	56.26	56.36	14,583,281
15 Nov 17	55.77000 -0.65	56.54	55.46	56.23	9,302,232
14 Nov 17	56.42000 -0.61	56.90	55.80	56.83	8,378,534
13 Nov 17	57.03000 +0.67	57.09	56.10	56.40	8,773,526
10 Nov 17	56.36000 +0.88	56.51	55.31	55.65	7,365,428
09 Nov 17	55.48000 -1.44	56.58	54.80	56.48	10,028,210
08 Nov 17	56.92000 +0.45	57.13	56.22	56.49	7,285,351
07 Nov 17	56.47000 +0.14	57.21	56.31	56.38	7,740,614
06 Nov 17	56.33000 -0.22	56.72	55.70	56.69	7,878,033
03 Nov 17	56.55000 +0.29	56.55	55.92	56.29	5,382,968
02 Nov 17	56.26000 +0.55	56.38	55.11	55.72	6,525,818
01 Nov 17	55.71000 -0.72	57.34	55.20	57.00	10,385,911
31 Oct 17	56.43000 +0.53	56.68	55.69	56.05	7,351,579
30 Oct 17	55.90000 -0.79	56.60	55.58	56.50	7,249,715
27 Oct 17	56.69000 +0.76	56.82	55.50	56.26	10,406,593
26 Oct 17	55.93000 +0.63	56.43	55.59	55.67	8,114,320
25 Oct 17	55.30000 -1.08	56.38	54.57	56.29	13,561,322
24 Oct 17	56.38000 +0.01	56.66	55.86	56.61	7,180,029
23 Oct 17	56.37000 +0.28	56.73	55.80	56.49	10,932,631
20 Oct 17	56.09000 +0.76	56.24	55.73	55.84	10,269,273
19 Oct 17	55.33000 -0.01	55.34	54.15	54.70	7,172,450
18 Oct 17	55.34000 +0.21	55.61	54.67	55.29	9,399,280
17 Oct 17	55.13000 +0.09	55.28	54.28	54.97	10,210,664
16 Oct 17	55.04000 +1.10	55.09	54.28	54.28	9,533,318
13 Oct 17	53.94000 +0.63	54.04	53.24	53.60	10,114,746
12 Oct 17	53.31000 +0.08	54.13	53.04	53.15	12,565,724
11 Oct 17	53.23000 +0.64	53.38	52.30	52.39	7,212,075
10 Oct 17	52.59000 -0.10	53.07	51.79	53.05	8,203,270
09 Oct 17	52.69000 +0.29	53.04	52.21	52.69	8,753,679
06 Oct 17	52.40000 +0.97	52.41	51.15	51.20	8,460,038
05 Oct 17	51.43000 -0.17	51.74	50.77	51.65	9,264,611
04 Oct 17	51.60000 -0.24	52.00	51.15	51.78	7,984,517
03 Oct 17	51.84000 -0.24	52.36	51.26	52.21	11,184,577
02 Oct 17	52.08000 -0.01	52.63	51.62	52.21	15,513,429
29 Sep 17	52.09000 +1.47	52.28	50.56	50.59	20,779,652
28 Sep 17	50.62000 +1.78	50.88	48.65	48.92	21,184,996
27 Sep 17	48.84000 +2.92	49.71	46.68	46.73	20,187,112
26 Sep 17	45.92000 -0.41	46.86	45.58	46.56	10,577,296
25 Sep 17	46.33000 -1.44	47.64	45.97	47.52	11,174,180
22 Sep 17	47.77000 +0.62	47.92	46.84	46.89	5,747,517
21 Sep 17	47.15000 -0.13	47.53	46.76	47.31	7,741,349
20 Sep 17	47.28000 -0.98	48.37	46.78	48.37	10,756,287
19 Sep 17	48.26000 +0.21	48.50	47.58	48.03	9,090,325
18 Sep 17	48.05000 +0.91	48.53	47.74	47.80	11,015,900
15 Sep 17	47.14000 +0.09	47.69	46.87	46.97	13,724,343
14 Sep 17	47.05000 +0.93	47.36	45.78	45.98	12,253,950
13 Sep 17	46.12000 +0.47	46.42	45.53	46.10	7,376,490
12 Sep 17	45.65000 +0.07	46.02	45.37	45.84	6,982,062
11 Sep 17	45.58000 +1.23	45.79	44.85	44.89	8,754,376
08 Sep 17	44.35000 -0.87	45.25	44.12	45.20	8,091,274
07 Sep 17	45.22000 +0.49	45.40	44.59	44.94	8,178,845
06 Sep 17	44.73000 +0.25	44.96	44.21	44.70	12,023,444
05 Sep 17	44.48000 -0.62	44.96	43.87	44.63	9,181,933
01 Sep 17	45.10000 -0.02	45.30	44.76	45.19	5,183,335
31 Aug 17	45.12000 -0.35	45.47	44.84	45.43	8,191,118
30 Aug 17	45.47000 +1.45	45.49	43.99	44.00	8,671,841
29 Aug 17	44.02000 +0.39	44.19	42.93	43.02	6,573,314
28 Aug 17	43.63000 +0.32	43.72	43.36	43.36	5,460,565
25 Aug 17	43.31000 -0.41	43.95	43.12	43.79	6,163,864
24 Aug 17	43.72000 -0.30	44.31	43.25	44.30	8,862,063
23 Aug 17	44.02000 -0.43	44.20	43.83	44.20	8,339,155
22 Aug 17	44.45000 +1.14	44.53	43.61	43.62	8,473,167
21 Aug 17	43.31000 -0.99	44.26	43.02	44.11	13,510,380
18 Aug 17	44.30000 +1.18	45.25	43.66	44.77	20,823,492
17 Aug 17	43.12000 -1.34	44.40	43.00	44.33	12,725,766
16 Aug 17	44.46000 +0.58	44.62	43.76	44.35	8,385,346
15 Aug 17	43.88000 +0.10	44.35	43.60	43.85	6,060,576
14 Aug 17	43.78000 +0.70	44.24	43.59	43.70	9,645,058
11 Aug 17	43.08000 +1.05	43.14	41.98	42.03	10,041,157
10 Aug 17	42.03000 -1.78	43.58	41.94	43.37	11,071,391
09 Aug 17	43.81000 -0.09	44.03	43.06	43.39	5,488,012
08 Aug 17	43.90000 -0.06	44.52	43.73	44.04	9,201,386
07 Aug 17	43.96000 +1.14	44.04	42.85	42.86	7,569,300
04 Aug 17	42.82000 +0.12	43.14	42.36	42.85	6,387,474
03 Aug 17	42.70000 -0.03	43.12	42.31	42.70	11,313,324
02 Aug 17	42.73000 -1.37	44.44	42.51	44.35	15,323,332
01 Aug 17	44.10000 -0.21	44.79	44.01	44.39	9,257,230
31 Jul 17	44.31000 -0.94	45.48	44.01	45.43	10,937,127
28 Jul 17	45.25000 -0.79	46.00	44.91	45.90	9,532,585
27 Jul 17	46.04000 -1.41	47.59	45.30	47.50	16,770,403
26 Jul 17	47.45000 +1.05	47.47	46.52	46.61	8,830,550
25 Jul 17	46.40000 -0.38	46.67	45.85	46.63	7,146,665
24 Jul 17	46.78000 -0.03	47.02	46.56	46.68	7,920,475
21 Jul 17	46.81000 -0.44	47.00	46.23	46.78	7,449,663
20 Jul 17	47.25000 +0.07	47.34	46.37	47.11	8,077,850
19 Jul 17	47.18000 +0.56	47.21	46.74	46.90	8,299,633
18 Jul 17	46.62000 +0.47	46.63	45.68	46.02	5,604,952
17 Jul 17	46.15000 +0.03	46.45	45.68	46.20	7,518,676
14 Jul 17	46.12000 +0.82	46.13	45.35	45.38	7,710,726
13 Jul 17	45.30000 +0.02	45.66	44.99	45.28	8,908,910
12 Jul 17	45.28000 -0.12	45.98	44.84	45.68	10,068,224
11 Jul 17	45.40000 +1.19	45.50	44.04	44.21	13,397,676
10 Jul 17	44.21000 +0.67	44.50	43.51	43.60	10,329,457
07 Jul 17	43.54000 +1.43	43.79	42.36	42.36	10,609,304
06 Jul 17	42.11000 -0.01	42.59	41.56	41.72	11,871,099
05 Jul 17	42.12000 +1.11	42.23	41.25	41.28	10,730,261
03 Jul 17	41.01000 -0.30	41.96	40.98	41.33	6,519,488
30 Jun 17	41.31000 -0.13	42.02	41.09	41.81	9,595,483
29 Jun 17	41.44000 -1.25	42.46	40.79	42.35	12,070,918
28 Jun 17	42.69000 +0.80	42.78	41.42	41.90	14,181,558
27 Jun 17	41.89000 -1.36	43.10	41.83	43.00	12,682,765
26 Jun 17	43.25000 -0.84	44.65	42.91	44.47	10,840,323
23 Jun 17	44.09000 +0.75	44.30	43.41	43.45	9,728,596
22 Jun 17	43.34000 -0.28	43.92	43.08	43.69	7,021,025
21 Jun 17	43.62000 +0.26	43.82	43.09	43.41	9,350,368
20 Jun 17	43.36000 -0.93	44.59	43.30	44.26	8,815,170
19 Jun 17	44.29000 +1.18	44.39	43.63	43.70	9,469,822
16 Jun 17	43.11000 -0.05	43.90	43.06	43.19	10,554,355
15 Jun 17	43.16000 -0.82	43.67	42.83	43.19	11,421,667
14 Jun 17	43.98000 -0.87	45.28	43.37	45.08	10,561,446
13 Jun 17	44.85000 +0.51	45.50	44.28	44.91	12,191,638
12 Jun 17	44.34000 -0.40	44.50	42.32	44.14	20,376,468
09 Jun 17	44.74000 -2.69	47.86	43.41	47.62	20,072,204
08 Jun 17	47.43000 +0.17	47.47	46.93	47.40	7,597,119
07 Jun 17	47.26000 +0.69	47.34	46.62	46.70	7,920,343
06 Jun 17	46.57000 -0.15	47.21	46.48	46.57	7,745,180
05 Jun 17	46.72000 -0.08	47.24	46.51	46.63	6,703,737
02 Jun 17	46.80000 +0.80	46.86	45.90	46.22	9,336,663
01 Jun 17	46.00000 +0.12	46.26	45.80	45.97	7,013,690
31 May 17	45.88000 +0.32	46.03	45.33	45.66	12,273,794
30 May 17	45.56000 +0.06	45.74	45.21	45.47	6,430,764
26 May 17	45.50000 +0.48	45.50	44.75	44.87	6,589,141
25 May 17	45.02000 +0.39	45.33	44.55	44.76	8,657,912
24 May 17	44.63000 -0.28	45.13	44.47	45.00	7,487,520
23 May 17	44.91000 +0.18	44.94	44.30	44.81	8,469,797
22 May 17	44.73000 +0.65	45.00	43.62	44.19	12,126,707
19 May 17	44.08000 +0.17	45.74	43.91	45.05	22,672,182
18 May 17	43.91000 +1.15	44.10	42.83	43.10	19,256,758
17 May 17	42.76000 -2.31	44.70	42.73	44.58	19,787,874
16 May 17	45.07000 +0.75	45.08	44.31	44.80	13,262,080
15 May 17	44.32000 +0.88	44.42	43.71	43.88	11,709,610
12 May 17	43.44000 -0.04	43.64	43.06	43.53	9,322,230
11 May 17	43.48000 +0.61	43.48	42.73	43.02	10,650,509
10 May 17	42.87000 +0.83	43.09	42.47	42.53	11,421,062
09 May 17	42.04000 +0.50	42.25	41.72	41.82	7,874,905
08 May 17	41.54000 -0.29	41.96	41.44	41.90	6,319,142
05 May 17	41.83000 +0.21	41.89	41.30	41.85	4,732,964
04 May 17	41.62000 +0.07	41.81	41.41	41.65	4,976,588
03 May 17	41.55000 -0.16	41.71	41.20	41.71	5,636,472
02 May 17	41.71000 +0.01	41.75	41.13	41.72	6,870,215
01 May 17	41.70000 +1.09	41.71	40.85	40.98	6,661,399
28 Apr 17	40.61000 -0.72	41.33	40.58	41.10	8,982,746
27 Apr 17	41.33000 +0.62	41.82	40.94	40.96	8,125,454
26 Apr 17	40.71000 -0.08	40.92	40.42	40.78	5,325,495
25 Apr 17	40.79000 +0.35	40.87	40.28	40.62	7,191,425
24 Apr 17	40.44000 +0.65	40.61	40.09	40.37	6,925,333
21 Apr 17	39.79000 -0.10	40.08	39.47	39.90	8,762,041
20 Apr 17	39.89000 +0.64	39.97	39.15	39.54	9,402,816
19 Apr 17	39.25000 +1.20	39.65	39.15	39.20	13,394,449
18 Apr 17	38.05000 +0.03	38.11	37.60	37.79	6,047,326
17 Apr 17	38.02000 +0.50	38.03	37.57	37.64	5,242,480
13 Apr 17	37.52000 -0.25	38.25	37.41	37.67	5,753,986
12 Apr 17	37.77000 -0.43	38.37	37.63	38.35	6,802,507
11 Apr 17	38.20000 -0.66	38.69	37.60	38.69	10,549,694
10 Apr 17	38.86000 -0.07	39.20	38.74	38.82	7,339,629
07 Apr 17	38.93000 +0.35	39.03	38.45	38.45	6,314,603
06 Apr 17	38.58000 +0.20	38.65	37.85	38.35	7,158,874
05 Apr 17	38.38000 -0.62	39.35	38.38	39.16	6,927,418
04 Apr 17	39.00000 +0.11	39.02	38.65	38.71	7,241,421
03 Apr 17	38.89000 -0.01	39.06	38.52	38.99	7,165,262
31 Mar 17	38.90000 +0.01	39.04	38.53	38.80	8,567,565
30 Mar 17	38.89000 +0.02	39.13	38.80	38.91	5,997,692
29 Mar 17	38.87000 +0.05	38.95	38.66	38.82	6,404,366
28 Mar 17	38.82000 -0.04	39.19	38.71	38.74	7,924,875
27 Mar 17	38.86000 -0.11	39.00	38.29	38.45	6,823,948
24 Mar 17	38.97000 +0.12	39.68	38.74	39.38	9,059,928
23 Mar 17	38.85000 +0.03	39.11	38.61	38.84	6,904,579
22 Mar 17	38.82000 +0.24	38.83	38.34	38.48	9,075,725
21 Mar 17	38.58000 -0.99	39.81	38.30	39.70	13,550,141
20 Mar 17	39.57000 +0.29	39.76	39.21	39.33	6,916,906
17 Mar 17	39.28000 +0.23	39.38	39.08	39.34	11,023,657
16 Mar 17	39.05000 +0.13	39.28	38.85	39.00	8,305,248
15 Mar 17	38.92000 +0.65	38.95	38.30	38.41	9,405,810
14 Mar 17	38.27000 -0.17	38.44	37.78	38.35	9,646,912
13 Mar 17	38.44000 +0.32	38.59	38.17	38.20	9,111,376
10 Mar 17	38.12000 +0.74	38.19	37.65	37.66	11,486,540
09 Mar 17	37.38000 +0.19	37.48	37.02	37.03	8,494,054
08 Mar 17	37.19000 +0.22	37.23	36.96	37.01	8,052,683
07 Mar 17	36.97000 +0.11	37.26	36.75	36.81	7,841,451
06 Mar 17	36.86000 -0.01	36.96	36.51	36.68	9,219,071
03 Mar 17	36.87000 +0.38	36.88	36.42	36.44	7,257,496
02 Mar 17	36.49000 -0.36	36.95	36.33	36.71	7,854,762
01 Mar 17	36.85000 +0.63	36.93	36.50	36.52	7,298,251
28 Feb 17	36.22000 -0.21	36.44	36.10	36.33	8,585,589
27 Feb 17	36.43000 +0.13	36.50	36.10	36.47	6,491,371
24 Feb 17	36.30000 +0.14	36.32	35.55	35.81	7,505,777
23 Feb 17	36.16000 -0.35	36.66	35.90	36.56	7,852,525
22 Feb 17	36.51000 -0.07	36.67	36.21	36.45	10,380,015
21 Feb 17	36.58000 +0.91	36.82	35.51	35.51	13,814,798
17 Feb 17	35.67000 +0.49	35.80	34.72	34.97	14,892,760
16 Feb 17	35.18000 -0.31	35.65	34.58	35.62	21,684,868
15 Feb 17	35.49000 +0.26	35.74	35.26	35.46	17,409,980
14 Feb 17	35.23000 -0.23	35.55	35.12	35.50	9,956,599
13 Feb 17	35.46000 +0.14	35.83	35.37	35.72	11,900,268
10 Feb 17	35.32000 -0.09	35.64	35.09	35.64	11,636,382
09 Feb 17	35.41000 -0.19	35.85	35.38	35.75	6,515,495
08 Feb 17	35.60000 +0.06	35.80	35.18	35.80	8,735,864
07 Feb 17	35.54000 +0.36	35.64	35.07	35.38	8,155,222
06 Feb 17	35.18000 -0.13	35.39	35.01	35.32	5,877,077
03 Feb 17	35.31000 +0.37	35.39	34.98	34.98	8,560,301
02 Feb 17	34.94000 -0.09	35.03	34.64	34.97	7,517,981
01 Feb 17	35.03000 +0.78	35.05	34.50	34.59	15,244,891
31 Jan 17	34.25000 -0.09	34.31	33.93	34.14	9,468,804
30 Jan 17	34.34000 -0.70	34.83	33.77	34.79	11,183,818
27 Jan 17	35.04000 +1.06	35.15	34.22	34.26	11,055,855
26 Jan 17	33.98000 -0.44	34.47	33.85	34.42	9,375,456
25 Jan 17	34.42000 +0.39	34.83	34.22	34.30	12,230,219
24 Jan 17	34.03000 +0.28	34.21	33.88	33.89	9,702,805
23 Jan 17	33.75000 -0.09	34.20	33.56	33.76	7,254,438
20 Jan 17	33.84000 +0.09	34.18	33.76	33.92	8,571,730
19 Jan 17	33.75000 +0.06	34.13	33.67	33.70	8,333,520
18 Jan 17	33.69000 +0.39	34.00	33.53	33.68	10,609,448
17 Jan 17	33.30000 -0.49	33.83	33.09	33.79	6,428,559
13 Jan 17	33.79000 +0.48	33.90	33.30	33.32	6,911,166
12 Jan 17	33.31000 -0.16	33.34	32.60	33.25	6,484,120
11 Jan 17	33.47000 +0.34	33.48	32.80	33.21	10,620,118
10 Jan 17	33.13000 +0.35	33.20	32.74	32.87	8,753,286
09 Jan 17	32.78000 +0.74	33.07	32.21	32.27	9,271,782
06 Jan 17	32.04000 -0.06	32.23	31.86	32.04	7,063,604
05 Jan 17	32.10000 -0.14	32.40	31.91	32.30	7,290,175
04 Jan 17	32.24000 +0.30	32.51	32.06	32.09	9,460,624
03 Jan 17	31.94000 -0.33	32.71	31.66	32.36	13,209,441
30 Dec 16	32.27000 -0.39	32.91	32.18	32.86	5,887,732
29 Dec 16	32.66000 -0.24	32.99	32.48	32.80	4,472,486
28 Dec 16	32.90000 -0.43	33.68	32.88	33.55	5,388,563
27 Dec 16	33.33000 +0.43	33.46	33.10	33.15	5,008,470
23 Dec 16	32.90000 -0.11	33.00	32.66	32.92	4,028,103
22 Dec 16	33.01000 +0.43	33.62	32.86	32.95	9,492,894
21 Dec 16	32.58000 -0.03	32.99	32.50	32.50	6,521,240
20 Dec 16	32.61000 +0.17	32.91	32.35	32.75	8,185,615
19 Dec 16	32.44000 -0.07	32.76	32.25	32.25	10,385,088
16 Dec 16	32.51000 -0.55	33.40	32.42	33.40	13,336,491
15 Dec 16	33.06000 +0.92	33.10	31.96	32.34	11,742,550
14 Dec 16	32.14000 +0.11	32.36	31.87	31.93	10,482,847
13 Dec 16	32.03000 +0.03	32.37	31.95	32.04	6,321,986
12 Dec 16	32.00000 -0.35	32.32	31.67	32.18	7,709,169
09 Dec 16	32.35000 -0.36	32.83	31.91	32.78	10,774,375
08 Dec 16	32.71000 +0.20	32.92	32.45	32.78	10,131,405
07 Dec 16	32.51000 +0.90	32.65	31.29	31.80	12,588,974
06 Dec 16	31.61000 +0.08	31.83	31.21	31.71	10,087,976
05 Dec 16	31.53000 +0.09	31.83	31.34	31.70	13,035,877
02 Dec 16	31.44000 +1.34	31.45	30.06	30.20	15,229,645
01 Dec 16	30.10000 -2.10	32.18	29.85	32.14	25,173,904
30 Nov 16	32.20000 +0.04	32.54	32.05	32.16	14,878,917
29 Nov 16	32.16000 +0.32	32.35	31.57	31.67	8,982,904
28 Nov 16	31.84000 -0.04	32.16	31.62	31.84	8,412,891
25 Nov 16	31.88000 +0.00	31.97	31.44	31.71	4,703,898
23 Nov 16	31.88000 +0.21	31.95	31.50	31.64	9,876,745
22 Nov 16	31.67000 +0.32	31.80	31.35	31.53	8,955,598
21 Nov 16	31.35000 +0.61	31.45	30.84	30.88	13,076,803
18 Nov 16	30.74000 +0.01	31.25	30.35	30.47	23,958,862
17 Nov 16	30.73000 +0.71	30.85	30.00	30.39	19,147,636
16 Nov 16	30.02000 +0.41	30.30	29.54	30.00	16,103,223
15 Nov 16	29.61000 +0.62	29.64	29.10	29.31	12,678,706
14 Nov 16	28.99000 +0.17	29.50	28.93	29.40	12,293,754
11 Nov 16	28.82000 +0.64	28.84	28.24	28.50	12,748,367
10 Nov 16	28.18000 -0.95	29.90	28.10	29.21	14,796,754
09 Nov 16	29.13000 -0.38	29.33	28.36	29.33	12,558,628
08 Nov 16	29.51000 +0.18	29.67	29.11	29.34	7,395,779
07 Nov 16	29.33000 +1.11	29.35	28.63	28.67	12,024,855
04 Nov 16	28.22000 -0.05	28.64	28.02	28.05	8,665,773
03 Nov 16	28.27000 -0.32	28.59	28.12	28.52	12,013,760
02 Nov 16	28.59000 -0.31	29.09	28.47	28.74	9,944,303
01 Nov 16	28.90000 -0.18	29.23	28.51	29.11	10,437,813
31 Oct 16	29.08000 +0.42	29.17	28.71	28.73	10,929,238
28 Oct 16	28.66000 -0.20	29.17	28.57	28.96	11,541,636
27 Oct 16	28.86000 +0.01	29.30	28.67	29.07	9,128,007
26 Oct 16	28.85000 -0.01	29.02	28.62	28.71	7,343,464
25 Oct 16	28.86000 -0.29	29.30	28.75	29.08	9,773,198
24 Oct 16	29.15000 +0.72	29.16	28.65	28.71	12,300,692
21 Oct 16	28.43000 +0.05	28.56	28.05	28.26	9,875,721
20 Oct 16	28.38000 +0.06	28.45	28.02	28.22	12,119,108
19 Oct 16	28.32000 +0.30	28.43	27.95	27.98	11,794,033
18 Oct 16	28.02000 +0.22	28.34	27.95	28.24	11,970,776
17 Oct 16	27.80000 -0.27	28.65	27.74	28.65	11,038,569
14 Oct 16	28.07000 +0.21	28.41	27.82	27.95	12,138,271
13 Oct 16	27.86000 -0.78	28.26	27.56	28.25	16,963,790
12 Oct 16	28.64000 +0.00	28.80	28.26	28.66	11,687,678
11 Oct 16	28.64000 -0.74	29.39	28.31	29.37	20,018,668
10 Oct 16	29.38000 -0.37	30.00	29.35	29.97	10,270,686
07 Oct 16	29.75000 -0.14	29.91	29.48	29.83	11,641,487
06 Oct 16	29.89000 -0.05	30.07	29.44	30.05	13,015,401
05 Oct 16	29.94000 +0.33	30.17	29.59	29.74	7,940,018
04 Oct 16	29.61000 -0.31	30.13	29.52	29.90	8,483,142
03 Oct 16	29.92000 -0.23	30.40	29.80	30.18	9,867,563
30 Sep 16	30.15000 +0.57	30.21	29.66	29.68	13,210,894
29 Sep 16	29.58000 -0.16	29.82	29.30	29.66	11,533,967
28 Sep 16	29.74000 +0.10	29.98	29.47	29.73	14,034,816
27 Sep 16	29.64000 +0.29	29.76	29.26	29.35	17,381,888
26 Sep 16	29.35000 -0.31	29.62	29.22	29.49	12,610,260
23 Sep 16	29.66000 -0.63	30.42	29.61	30.33	13,971,788
22 Sep 16	30.29000 -0.28	31.07	30.17	30.76	15,660,404
21 Sep 16	30.57000 +0.18	30.67	30.00	30.43	21,288,336
20 Sep 16	30.39000 +0.09	30.71	30.19	30.60	13,183,700
19 Sep 16	30.30000 +0.25	30.78	30.27	30.44	13,655,492
16 Sep 16	30.05000 -0.10	30.44	29.89	30.38	16,245,771
15 Sep 16	30.15000 +0.72	30.39	29.52	29.58	15,579,797
14 Sep 16	29.43000 +0.05	29.50	29.27	29.38	12,259,396
13 Sep 16	29.38000 -0.21	29.62	29.08	29.29	13,010,389
12 Sep 16	29.59000 +0.73	29.77	28.53	28.64	16,269,116
09 Sep 16	28.86000 -0.93	29.65	28.67	29.50	14,681,876
08 Sep 16	29.79000 -0.12	29.97	29.64	29.86	8,170,398
07 Sep 16	29.91000 -0.07	30.25	29.87	30.03	11,248,833
06 Sep 16	29.98000 -0.04	30.22	29.79	30.04	14,689,448
02 Sep 16	30.02000 -0.27	30.41	29.82	30.39	11,528,135
01 Sep 16	30.29000 +0.45	30.29	29.83	29.94	10,705,194
31 Aug 16	29.84000 -0.15	29.91	29.55	29.89	10,595,677
30 Aug 16	29.99000 -0.06	30.20	29.70	30.19	12,069,319
29 Aug 16	30.05000 +0.08	30.27	29.60	29.92	9,799,140
26 Aug 16	29.97000 +0.32	30.16	29.70	29.78	12,175,151
25 Aug 16	29.65000 -0.05	29.96	29.59	29.63	10,441,738
24 Aug 16	29.70000 -0.25	30.00	29.61	29.95	12,402,095
23 Aug 16	29.95000 +0.80	30.15	29.20	29.25	23,549,504
22 Aug 16	29.15000 -0.49	29.53	28.87	29.50	29,150,820
19 Aug 16	29.64000 +1.96	29.74	28.64	28.99	53,885,960
18 Aug 16	27.68000 +0.39	27.71	27.26	27.60	20,765,004
17 Aug 16	27.29000 +0.07	27.43	27.00	27.43	10,255,330
16 Aug 16	27.22000 -0.25	27.52	27.21	27.43	6,704,672
15 Aug 16	27.47000 +0.29	27.75	27.35	27.40	10,768,461
12 Aug 16	27.18000 +0.36	27.22	26.86	26.86	9,852,879
11 Aug 16	26.82000 +0.41	26.99	26.41	26.56	7,599,083
10 Aug 16	26.41000 -0.38	26.86	26.37	26.80	6,234,346
09 Aug 16	26.79000 -0.04	26.95	26.71	26.95	6,923,710
08 Aug 16	26.83000 +0.02	26.92	26.72	26.85	5,746,138
05 Aug 16	26.81000 +0.44	26.87	26.38	26.50	6,914,596
04 Aug 16	26.37000 +0.17	26.37	26.14	26.20	4,926,186
03 Aug 16	26.20000 +0.23	26.22	25.86	25.90	5,615,640
02 Aug 16	25.97000 -0.30	26.25	25.68	26.23	10,462,246
01 Aug 16	26.27000 -0.02	26.46	26.19	26.41	6,456,670
29 Jul 16	26.29000 -0.33	26.68	26.16	26.58	8,805,576
28 Jul 16	26.62000 -0.28	26.95	26.58	26.82	8,239,113
27 Jul 16	26.90000 +0.09	27.11	26.62	26.88	10,220,850
26 Jul 16	26.81000 +0.32	26.83	26.46	26.66	11,876,967
25 Jul 16	26.49000 +0.12	26.58	26.25	26.44	6,859,553
22 Jul 16	26.37000 +0.14	26.41	26.08	26.39	5,292,082
21 Jul 16	26.23000 -0.42	26.66	26.06	26.61	14,638,512
20 Jul 16	26.65000 +0.26	26.76	26.42	26.57	9,809,520
19 Jul 16	26.39000 -0.21	26.82	26.32	26.50	15,996,681
18 Jul 16	26.60000 +0.26	26.64	26.36	26.53	13,472,967
15 Jul 16	26.34000 +0.24	26.34	25.95	26.15	11,635,444
14 Jul 16	26.10000 +0.19	26.24	25.74	26.08	14,888,635
13 Jul 16	25.91000 +0.50	25.97	25.42	25.49	15,989,732
12 Jul 16	25.41000 +0.26	25.46	25.13	25.32	10,622,966
11 Jul 16	25.15000 +0.22	25.30	25.00	25.00	11,026,227
08 Jul 16	24.93000 +0.64	24.97	24.43	24.50	14,148,112
07 Jul 16	24.29000 +0.29	24.46	24.00	24.02	10,056,914
06 Jul 16	24.00000 +0.16	24.02	23.52	23.62	9,625,834
05 Jul 16	23.84000 -0.05	23.87	23.49	23.75	8,747,113
01 Jul 16	23.89000 -0.08	24.02	23.74	23.77	8,592,957
30 Jun 16	23.97000 +0.41	23.98	23.47	23.71	10,256,713
29 Jun 16	23.56000 +0.62	23.71	23.18	23.25	13,315,337
28 Jun 16	22.94000 +0.65	22.97	22.56	22.75	13,573,757
27 Jun 16	22.29000 -0.94	23.17	22.17	23.04	20,469,064
24 Jun 16	23.23000 -1.29	23.96	23.15	23.50	35,722,848
23 Jun 16	24.52000 +0.55	24.53	24.13	24.34	10,942,852
22 Jun 16	23.97000 +0.14	24.27	23.78	23.83	11,645,677
21 Jun 16	23.83000 +0.20	23.92	23.64	23.69	7,720,110
20 Jun 16	23.63000 +0.20	23.96	23.63	23.87	13,020,721
17 Jun 16	23.43000 -0.26	23.65	23.36	23.65	22,138,510
16 Jun 16	23.69000 -0.01	23.75	23.32	23.52	12,827,761
15 Jun 16	23.70000 -0.04	23.95	23.52	23.84	13,912,714
14 Jun 16	23.74000 -0.20	23.88	23.46	23.72	14,600,478
13 Jun 16	23.94000 -0.13	24.15	23.85	23.98	11,253,046
10 Jun 16	24.07000 -0.35	24.45	23.96	24.40	12,630,169
09 Jun 16	24.42000 +0.19	24.46	23.91	24.03	11,920,923
08 Jun 16	24.23000 +0.06	24.30	24.09	24.20	8,014,917
07 Jun 16	24.17000 +0.00	24.36	24.11	24.31	10,476,123
06 Jun 16	24.17000 -0.22	24.53	24.09	24.42	13,550,487
03 Jun 16	24.39000 -0.13	24.47	24.11	24.41	16,194,520
02 Jun 16	24.52000 +0.14	24.65	24.44	24.50	18,034,782
01 Jun 16	24.38000 -0.04	24.48	24.23	24.30	10,480,933
31 May 16	24.42000 -0.02	24.47	24.10	24.32	18,801,418
27 May 16	24.44000 +0.71	24.58	23.80	23.86	18,555,576
26 May 16	23.73000 +0.07	23.87	23.60	23.67	12,330,459
25 May 16	23.66000 +0.17	23.88	23.38	23.79	14,755,355
24 May 16	23.49000 +0.59	23.49	22.92	22.93	19,040,312
23 May 16	22.90000 +0.24	23.02	22.77	22.88	24,854,316
20 May 16	22.66000 +2.75	22.78	21.70	21.72	53,384,956
19 May 16	19.91000 -0.01	20.04	19.72	19.79	14,193,312
18 May 16	19.92000 +0.28	20.10	19.59	19.64	10,024,955
17 May 16	19.64000 -0.21	19.98	19.59	19.80	7,844,915
16 May 16	19.85000 +0.24	19.98	19.54	19.54	7,795,882
13 May 16	19.61000 -0.02	19.72	19.52	19.58	10,177,818
12 May 16	19.63000 -0.38	20.18	19.46	20.14	11,787,895
11 May 16	20.01000 +0.03	20.16	19.84	19.89	20,502,448
10 May 16	19.98000 +0.09	20.00	19.79	19.90	11,661,722
09 May 16	19.89000 +0.02	20.01	19.80	19.87	5,616,437
06 May 16	19.87000 +0.02	19.90	19.63	19.75	7,069,070
05 May 16	19.85000 +0.00	19.98	19.70	19.89	9,268,094
04 May 16	19.85000 -0.25	20.02	19.71	20.00	12,115,063
03 May 16	20.10000 -0.21	20.34	19.98	20.11	16,630,824
02 May 16	20.31000 -0.16	20.65	20.30	20.50	11,773,450
29 Apr 16	20.47000 -0.34	20.67	20.17	20.65	14,884,513
28 Apr 16	20.81000 -0.61	21.29	20.72	21.26	10,876,426
27 Apr 16	21.42000 +0.15	21.51	21.17	21.25	9,512,579
26 Apr 16	21.27000 +0.33	21.45	21.00	21.12	9,230,905
25 Apr 16	20.94000 -0.16	21.13	20.87	21.02	6,772,343
22 Apr 16	21.10000 +0.16	21.26	20.87	20.94	9,139,325
21 Apr 16	20.94500 -0.19	21.24	20.85	21.09	8,925,869
20 Apr 16	21.14000 -0.06	21.32	20.97	21.13	13,616,651
19 Apr 16	21.20000 -0.36	21.51	21.17	21.38	12,243,030
18 Apr 16	21.56000 +0.09	21.67	21.26	21.40	9,351,868
15 Apr 16	21.47000 -0.01	21.50	21.29	21.47	12,349,887
14 Apr 16	21.48000 +0.17	21.52	20.72	21.33	18,154,170
13 Apr 16	21.31000 +0.38	21.38	20.95	20.96	8,393,588
12 Apr 16	20.93000 -0.01	21.04	20.77	21.03	8,306,083
11 Apr 16	20.94000 +0.15	21.17	20.92	20.95	13,809,982
08 Apr 16	20.79000 -0.01	21.23	20.70	21.04	8,668,112
07 Apr 16	20.80000 -0.26	20.99	20.68	20.90	9,180,765
06 Apr 16	21.06000 +0.11	21.12	20.72	20.77	8,766,800
05 Apr 16	20.95000 -0.22	21.13	20.88	21.00	8,911,608
04 Apr 16	21.17000 -0.25	21.46	21.14	21.35	7,935,324
01 Apr 16	21.42000 +0.24	21.42	20.89	20.99	11,886,704
31 Mar 16	21.18000 +0.14	21.41	20.89	20.91	14,526,487
30 Mar 16	21.04000 +0.45	21.20	20.81	20.81	12,446,156
29 Mar 16	20.59000 +0.39	20.67	20.04	20.12	7,850,893
28 Mar 16	20.20000 +0.05	20.32	20.15	20.22	5,424,261
24 Mar 16	20.15000 -0.13	20.32	19.71	20.28	14,108,546
23 Mar 16	20.28000 -0.50	20.76	20.20	20.68	12,699,150
22 Mar 16	20.78000 +0.05	20.88	20.50	20.63	7,568,593
21 Mar 16	20.73000 +0.24	20.90	20.35	20.46	13,961,016
18 Mar 16	20.49000 +0.21	20.53	20.16	20.35	19,742,300
17 Mar 16	20.28000 +0.23	20.43	19.87	19.87	13,491,109
16 Mar 16	20.05000 +0.15	20.14	19.83	19.91	14,361,029
15 Mar 16	19.90000 -0.01	19.94	19.77	19.81	10,204,257
14 Mar 16	19.91000 -0.13	20.10	19.84	19.98	11,496,355
11 Mar 16	20.03500 +0.47	20.10	19.60	19.70	15,394,447
10 Mar 16	19.57000 +0.40	19.64	19.20	19.34	15,402,073
09 Mar 16	19.17000 +0.39	19.28	18.94	19.01	10,108,295
08 Mar 16	18.78000 -0.66	19.41	18.76	19.26	12,363,388
07 Mar 16	19.44000 +0.05	19.50	19.19	19.21	9,204,121
04 Mar 16	19.39000 -0.06	19.55	19.27	19.55	8,932,573
03 Mar 16	19.45000 -0.04	19.55	19.31	19.40	8,138,339
02 Mar 16	19.49000 +0.12	19.51	19.10	19.15	11,373,277
01 Mar 16	19.37000 +0.50	19.38	18.99	19.09	10,150,546
29 Feb 16	18.87000 -0.13	19.23	18.87	18.98	9,630,518
26 Feb 16	19.00000 +0.11	19.01	18.81	19.00	10,634,351
25 Feb 16	18.89000 +0.20	18.95	18.58	18.76	10,102,043
24 Feb 16	18.69000 +0.18	18.72	18.09	18.28	10,670,974
23 Feb 16	18.51000 -0.08	18.73	18.42	18.48	12,056,293
22 Feb 16	18.59000 +0.21	18.82	18.45	18.70	15,303,385
19 Feb 16	18.38000 +1.21	18.84	18.23	18.50	35,168,208
18 Feb 16	17.17000 +0.03	17.29	17.03	17.17	12,865,473
17 Feb 16	17.14000 +0.42	17.27	16.78	16.89	11,855,614
16 Feb 16	16.72000 +0.66	16.99	16.15	16.15	22,150,126
12 Feb 16	16.06000 +0.42	16.14	15.50	15.80	8,707,219
11 Feb 16	15.64000 -0.35	15.94	15.44	15.72	11,210,364
10 Feb 16	15.99000 -0.11	16.30	15.95	16.19	13,051,609
09 Feb 16	16.10000 -0.09	16.35	15.62	15.98	13,838,916
08 Feb 16	16.19000 -0.62	16.57	15.86	16.56	15,377,250
05 Feb 16	16.81000 -0.77	17.50	16.69	17.42	16,145,172
04 Feb 16	17.58000 +0.29	17.77	17.25	17.34	13,648,091
03 Feb 16	17.29000 +0.24	17.43	16.88	17.42	9,221,594
02 Feb 16	17.05000 -0.60	17.43	16.99	17.40	11,379,629
01 Feb 16	17.65000 +0.00	17.82	17.40	17.45	8,861,090
29 Jan 16	17.65000 +0.97	17.69	16.83	16.83	18,896,716
28 Jan 16	16.68000 -0.41	17.58	16.67	17.23	17,497,162
27 Jan 16	17.09000 -0.26	17.52	16.98	17.30	12,590,163
26 Jan 16	17.35000 +0.44	17.48	17.00	17.05	15,786,662
25 Jan 16	16.91000 -0.14	17.16	16.90	17.00	9,212,120
22 Jan 16	17.05000 +0.24	17.36	16.86	17.18	14,021,266
21 Jan 16	16.81000 +0.44	17.10	16.26	16.55	17,693,104
20 Jan 16	16.37000 -0.08	16.59	15.96	16.32	27,857,802
19 Jan 16	16.45000 +0.37	16.76	16.32	16.36	21,473,664
15 Jan 16	16.08000 -0.73	16.42	15.85	15.95	25,362,664
14 Jan 16	16.81000 +0.61	17.03	16.20	16.36	20,913,236
13 Jan 16	16.20000 -0.55	17.10	16.02	16.92	26,701,112
12 Jan 16	16.75000 +0.07	17.20	16.57	16.93	13,943,707
11 Jan 16	16.68000 -0.11	17.05	16.40	16.98	23,412,740
08 Jan 16	16.79000 -0.42	17.25	16.52	17.23	30,972,784
07 Jan 16	17.21000 -0.52	17.61	17.02	17.30	17,003,236
06 Jan 16	17.73000 -0.76	18.23	17.24	18.17	28,687,168
05 Jan 16	18.49000 +0.02	18.63	18.29	18.47	9,442,776
04 Jan 16	18.47000 -0.20	18.47	18.20	18.31	13,331,704
31 Dec 15	18.67000 -0.29	18.96	18.67	18.94	8,685,066
30 Dec 15	18.96000 -0.30	19.35	18.94	19.09	6,435,422
29 Dec 15	19.26000 +0.26	19.41	19.01	19.01	10,880,449
28 Dec 15	19.00000 -0.11	19.24	18.75	19.18	8,102,287
24 Dec 15	19.11000 +0.02	19.19	19.02	19.08	3,215,265
23 Dec 15	19.09000 +0.34	19.26	18.77	18.80	15,180,516
22 Dec 15	18.75500 +0.23	18.84	18.42	18.56	9,538,764
21 Dec 15	18.52000 +0.42	18.55	18.15	18.30	9,573,316
18 Dec 15	18.10000 +0.04	18.19	17.85	17.93	29,994,464
17 Dec 15	18.06000 -0.44	18.71	18.04	18.71	13,475,447
16 Dec 15	18.50000 +0.04	18.60	18.15	18.51	14,933,237
15 Dec 15	18.46000 +0.41	18.57	18.17	18.20	16,828,364
14 Dec 15	18.05000 -0.27	18.43	17.82	18.40	17,322,312
11 Dec 15	18.32000 -0.43	18.62	18.26	18.60	13,903,769
10 Dec 15	18.75000 -0.28	18.98	18.71	18.88	13,510,955
09 Dec 15	19.03000 +0.08	19.29	18.71	18.72	13,953,524
08 Dec 15	18.95000 +0.04	19.02	18.61	18.63	10,641,220
07 Dec 15	18.91000 -0.12	19.15	18.88	19.10	13,871,111
04 Dec 15	19.03000 +0.27	19.09	18.74	18.74	12,265,938
03 Dec 15	18.76000 -0.37	19.31	18.68	19.23	15,094,918
02 Dec 15	19.13000 -0.05	19.34	19.08	19.09	10,679,391
01 Dec 15	19.18000 +0.41	19.23	18.72	18.74	17,276,488
30 Nov 15	18.77000 +0.15	18.92	18.69	18.72	11,926,059
27 Nov 15	18.62000 +0.17	18.74	18.39	18.41	5,012,283
25 Nov 15	18.45000 +0.07	18.67	18.30	18.45	12,357,547
24 Nov 15	18.38000 +0.25	18.54	17.95	17.96	11,883,630
23 Nov 15	18.13000 -0.05	18.48	17.82	17.82	8,125,746
20 Nov 15	18.18000 -0.02	18.36	17.99	18.29	13,651,139
19 Nov 15	18.20000 +0.07	18.42	18.14	18.20	12,973,465
18 Nov 15	18.13000 +0.31	18.18	17.82	17.83	12,712,275
17 Nov 15	17.81500 +0.08	17.90	17.52	17.66	15,621,161
16 Nov 15	17.74000 +0.50	17.79	17.02	17.14	15,869,880
13 Nov 15	17.24000 +0.71	17.50	16.85	17.12	20,075,492
12 Nov 15	16.53000 -0.26	16.83	16.50	16.69	18,726,968
11 Nov 15	16.79000 +0.03	16.89	16.60	16.84	7,059,575
10 Nov 15	16.76000 -0.05	16.83	16.58	16.65	9,401,924
09 Nov 15	16.81000 -0.24	17.04	16.64	16.77	12,893,624
06 Nov 15	17.05000 +0.24	17.06	16.63	16.78	11,137,278
05 Nov 15	16.81000 -0.06	17.01	16.67	16.91	9,679,525
04 Nov 15	16.87000 -0.13	17.03	16.82	16.91	11,165,061
03 Nov 15	17.00000 +0.11	17.05	16.76	16.90	9,825,826
02 Nov 15	16.89000 +0.12	16.95	16.77	16.79	7,825,505
30 Oct 15	16.77000 +0.03	16.83	16.57	16.70	10,770,709
29 Oct 15	16.74000 +0.20	16.82	16.37	16.50	14,808,454
28 Oct 15	16.54000 +0.27	16.66	16.12	16.12	13,535,440
27 Oct 15	16.27000 -0.06	16.66	16.25	16.26	14,499,899
26 Oct 15	16.33000 -0.11	16.70	16.08	16.65	11,076,176
23 Oct 15	16.44000 +0.23	16.51	16.12	16.20	15,106,027
22 Oct 15	16.21000 +0.14	16.67	16.08	16.20	31,972,218
21 Oct 15	16.07000 -0.12	16.70	16.05	16.53	20,915,538
20 Oct 15	16.19000 +0.39	16.32	15.75	15.79	19,316,662
19 Oct 15	15.80500 -0.02	16.05	15.64	16.00	11,012,252
16 Oct 15	15.83000 +0.11	16.01	15.58	15.75	15,916,595
15 Oct 15	15.72000 +0.28	15.90	15.40	15.60	25,250,636
14 Oct 15	15.44000 +0.30	15.51	15.07	15.21	20,314,036
13 Oct 15	15.14000 -0.46	15.53	15.13	15.44	17,777,066
12 Oct 15	15.60000 -0.05	15.65	15.47	15.62	8,574,104
09 Oct 15	15.65000 -0.02	15.72	15.32	15.62	14,906,141
08 Oct 15	15.67000 +0.28	15.73	15.33	15.39	11,398,350
07 Oct 15	15.39000 +0.15	15.62	15.21	15.40	17,420,976
06 Oct 15	15.24000 +0.14	15.32	14.92	15.09	13,667,711
05 Oct 15	15.10000 +0.16	15.18	14.64	14.64	23,367,152
02 Oct 15	14.94000 +0.27	14.94	14.44	14.49	14,386,223
01 Oct 15	14.67000 -0.01	14.78	14.45	14.72	17,555,446
30 Sep 15	14.68000 +0.13	14.87	14.59	14.69	22,069,852
29 Sep 15	14.55000 +0.18	14.73	14.33	14.42	17,131,136
28 Sep 15	14.37000 -0.23	14.65	14.36	14.59	29,414,896
25 Sep 15	14.60000 -0.09	15.00	14.40	14.96	17,564,348
24 Sep 15	14.69000 +0.09	14.88	14.29	14.55	19,878,568
23 Sep 15	14.60500 -0.50	15.10	14.58	15.05	16,846,464
22 Sep 15	15.10000 -0.54	15.56	14.97	15.46	19,368,444
21 Sep 15	15.64000 -0.29	16.05	15.56	16.00	14,699,285
18 Sep 15	15.93000 -0.09	16.09	15.73	15.83	24,123,420
17 Sep 15	16.02000 -0.15	16.31	15.91	16.04	15,661,683
16 Sep 15	16.17000 +0.25	16.20	15.82	15.98	12,053,369
15 Sep 15	15.92000 +0.32	15.95	15.68	15.77	13,098,678
14 Sep 15	15.60000 +0.10	15.70	15.49	15.50	10,151,542
11 Sep 15	15.50000 -0.06	15.63	15.35	15.54	10,501,804
10 Sep 15	15.56000 +0.10	15.80	15.26	15.41	15,423,965
09 Sep 15	15.46000 -0.27	15.91	15.44	15.74	15,443,824
08 Sep 15	15.73000 +0.34	15.80	15.62	15.68	14,935,264
04 Sep 15	15.39000 -0.37	15.67	15.28	15.57	15,285,305
03 Sep 15	15.76000 +0.08	16.13	15.74	15.78	13,300,422
02 Sep 15	15.68000 +0.19	15.79	15.38	15.72	13,136,751
01 Sep 15	15.49000 -0.59	16.01	15.39	15.68	17,930,296
31 Aug 15	16.08500 +0.09	16.21	15.85	15.96	16,130,215
28 Aug 15	15.99000 +0.05	16.18	15.84	15.86	11,053,654
27 Aug 15	15.94000 +0.70	16.00	15.36	15.38	21,758,932
26 Aug 15	15.24000 +0.40	15.35	14.71	15.20	38,654,412
25 Aug 15	14.84000 -0.26	15.60	14.84	15.43	26,214,312
24 Aug 15	15.10000 -0.38	15.67	14.25	14.67	34,065,188
21 Aug 15	15.48000 -0.50	16.04	15.46	15.82	19,420,700
20 Aug 15	15.98000 -0.46	16.37	15.97	16.31	12,890,000
19 Aug 15	16.44000 -0.09	16.66	16.24	16.44	13,984,611
18 Aug 15	16.53000 -0.50	16.96	16.46	16.96	15,286,185
17 Aug 15	17.03000 +0.39	17.06	16.47	16.54	14,596,490
14 Aug 15	16.64000 -0.41	16.78	16.24	16.70	42,704,628
13 Aug 15	17.05000 -0.25	17.45	17.00	17.38	17,273,872
12 Aug 15	17.30000 -0.04	17.39	16.98	17.10	14,683,656
11 Aug 15	17.34000 -0.26	17.45	17.14	17.36	20,174,022
10 Aug 15	17.60000 +0.62	17.69	17.13	17.16	14,581,527
07 Aug 15	16.98000 +0.13	16.99	16.77	16.78	13,570,800
06 Aug 15	16.85000 -0.18	17.19	16.80	17.11	12,857,169
05 Aug 15	17.03000 +0.20	17.23	16.92	16.99	12,249,264
04 Aug 15	16.83000 -0.33	17.22	16.83	17.10	17,050,004
03 Aug 15	17.16000 -0.20	17.46	17.10	17.46	12,754,220
31 Jul 15	17.36000 -0.21	17.60	17.32	17.52	16,080,637
30 Jul 15	17.57000 +0.02	17.74	17.53	17.60	12,332,833
29 Jul 15	17.55000 -0.07	17.60	17.35	17.56	11,913,296
28 Jul 15	17.62000 +0.24	17.77	17.21	17.39	14,067,192
27 Jul 15	17.38000 +0.01	17.49	17.13	17.25	18,439,234
24 Jul 15	17.37000 -0.35	17.74	17.21	17.74	14,637,121
23 Jul 15	17.72000 +0.23	17.86	17.46	17.47	13,400,511
22 Jul 15	17.49000 -0.34	17.70	17.40	17.66	12,036,072
21 Jul 15	17.83000 +0.06	18.04	17.74	17.77	9,426,665
20 Jul 15	17.77000 +0.00	17.96	17.69	17.75	12,652,766
17 Jul 15	17.77000 -0.10	17.90	17.69	17.90	13,387,001
16 Jul 15	17.87000 -0.70	18.48	17.64	18.43	32,327,000
15 Jul 15	18.57000 -0.32	18.99	18.52	18.90	22,511,360
14 Jul 15	18.89000 -0.42	19.42	18.86	19.31	27,788,016
13 Jul 15	19.31000 +0.54	19.63	18.87	18.90	21,962,014
10 Jul 15	18.77000 +0.25	18.99	18.72	18.83	18,375,164
09 Jul 15	18.52000 -0.03	18.91	18.51	18.74	14,214,396
08 Jul 15	18.55000 -0.62	19.04	18.52	19.00	18,978,920
07 Jul 15	19.17000 -0.10	19.30	18.73	19.23	20,993,992
06 Jul 15	19.27000 -0.34	19.72	19.25	19.38	11,559,006
02 Jul 15	19.61000 +0.10	19.64	19.45	19.55	9,066,974
01 Jul 15	19.51000 +0.29	19.66	19.34	19.34	13,062,030
30 Jun 15	19.22000 +0.01	19.41	19.06	19.28	15,942,325
29 Jun 15	19.21000 -0.57	19.59	19.19	19.59	20,049,104
26 Jun 15	19.78000 -0.28	20.16	19.63	19.96	17,069,814
25 Jun 15	20.06000 -0.04	20.28	20.01	20.22	10,723,542
24 Jun 15	20.10000 +0.14	20.46	20.08	20.24	19,194,732
23 Jun 15	19.96000 +0.10	20.13	19.83	19.84	11,025,282
22 Jun 15	19.86000 +0.14	19.95	19.70	19.79	13,235,440
19 Jun 15	19.72000 -0.12	19.92	19.68	19.83	16,973,916
18 Jun 15	19.84000 +0.30	19.86	19.58	19.62	16,078,011
17 Jun 15	19.54000 -0.28	19.90	19.52	19.79	18,479,164
16 Jun 15	19.82000 +0.11	19.85	19.57	19.64	11,534,804
15 Jun 15	19.71000 +0.09	19.79	19.34	19.45	15,661,262
12 Jun 15	19.62000 -0.16	19.79	19.59	19.74	12,228,230
11 Jun 15	19.78000 -0.26	20.11	19.74	20.04	16,586,540
10 Jun 15	20.04000 +0.13	20.14	19.96	20.00	14,241,459
09 Jun 15	19.91000 +0.04	20.01	19.71	19.82	12,721,028
08 Jun 15	19.87000 -0.28	20.24	19.81	20.14	15,101,511
05 Jun 15	20.15000 +0.09	20.23	19.93	20.04	12,782,591
04 Jun 15	20.06000 -0.30	20.31	19.86	20.24	17,684,748
03 Jun 15	20.36000 -0.01	20.59	20.33	20.54	9,133,955
02 Jun 15	20.37500 +0.07	20.59	20.09	20.27	15,954,112
01 Jun 15	20.31000 +0.18	20.34	20.03	20.03	11,839,688
29 May 15	20.13000 -0.23	20.43	20.06	20.43	17,857,102
28 May 15	20.36000 +0.02	20.60	20.29	20.34	18,479,784
27 May 15	20.34000 +0.35	20.50	19.96	19.96	16,439,236
26 May 15	19.99000 -0.15	20.24	19.88	20.11	15,116,990
22 May 15	20.14000 -0.01	20.28	20.07	20.18	13,257,218
21 May 15	20.15000 +0.24	20.26	19.82	19.83	11,820,898
20 May 15	19.91000 -0.08	20.07	19.87	19.95	17,596,212
19 May 15	19.99000 -0.20	20.33	19.93	20.20	22,054,898
18 May 15	20.19000 -0.01	20.34	20.02	20.26	24,351,930
15 May 15	20.20000 +0.34	20.59	20.12	20.57	55,400,664
14 May 15	19.86000 -0.07	20.10	19.78	20.03	30,896,506
13 May 15	19.93000 +0.04	20.04	19.78	19.95	23,811,232
12 May 15	19.89000 -0.03	19.99	19.78	19.91	15,269,920
11 May 15	19.92000 +0.23	19.96	19.73	19.80	18,837,112
08 May 15	19.69000 +0.13	19.85	19.65	19.78	15,655,318
07 May 15	19.56000 +0.11	19.67	19.20	19.21	14,345,884
06 May 15	19.44500 +0.08	19.56	19.17	19.45	24,425,056
05 May 15	19.36000 -0.52	19.84	19.32	19.77	27,823,300
04 May 15	19.88000 -0.10	20.08	19.86	19.98	14,802,898
01 May 15	19.98000 +0.19	20.11	19.82	19.93	27,346,042
30 Apr 15	19.79000 -0.22	19.92	19.65	19.92	33,200,136
29 Apr 15	20.01000 -0.03	20.01	19.63	19.95	31,274,208
28 Apr 15	20.04000 +0.07	20.49	19.99	20.13	55,701,400
27 Apr 15	19.97000 -1.83	20.55	19.64	20.53	219,415,184
24 Apr 15	21.80000 -0.37	22.35	21.75	22.27	14,287,164
23 Apr 15	22.17000 -0.14	22.24	21.95	22.14	9,290,279
22 Apr 15	22.31000 +0.02	22.42	22.01	22.26	11,528,374
21 Apr 15	22.29000 +0.53	22.67	22.06	22.27	30,028,400
20 Apr 15	21.76000 +0.27	21.93	21.68	21.71	13,365,227
17 Apr 15	21.49000 -0.39	21.76	21.36	21.70	20,698,392
16 Apr 15	21.88000 -0.67	22.22	21.71	22.20	33,201,490
15 Apr 15	22.55000 +0.35	22.70	22.05	22.06	15,020,992
14 Apr 15	22.19500 -0.14	22.34	22.04	22.21	12,358,381
13 Apr 15	22.33000 -0.17	22.58	22.31	22.44	8,908,989
10 Apr 15	22.50000 -0.01	22.58	22.22	22.44	12,044,671
09 Apr 15	22.51000 +0.13	22.58	22.11	22.31	14,365,460
08 Apr 15	22.38000 +0.39	22.42	22.00	22.01	18,046,128
07 Apr 15	21.98500 -0.17	22.27	21.79	22.19	28,793,594
06 Apr 15	22.16000 -0.11	22.26	21.94	22.10	32,215,480
02 Apr 15	22.27000 -0.12	22.60	22.20	22.48	9,281,092
01 Apr 15	22.39000 -0.17	22.67	22.17	22.53	16,055,288
31 Mar 15	22.56000 -0.21	22.76	22.43	22.55	13,746,629
30 Mar 15	22.77000 -0.06	23.09	22.62	22.98	19,359,228
27 Mar 15	22.83000 +0.43	22.95	22.31	22.51	20,147,094
26 Mar 15	22.40000 -0.23	22.88	21.80	22.25	34,670,384
25 Mar 15	22.62500 -1.27	23.95	22.50	23.88	25,737,236
24 Mar 15	23.89500 -0.07	24.26	23.84	24.00	11,834,889
23 Mar 15	23.97000 -0.15	24.46	23.96	24.14	11,439,927
20 Mar 15	24.12000 +0.04	24.31	24.10	24.24	17,346,628
19 Mar 15	24.08000 -0.28	24.37	23.97	24.37	9,698,597
18 Mar 15	24.36500 +0.16	24.40	23.50	24.07	23,018,282
17 Mar 15	24.20500 -0.36	24.49	24.15	24.40	12,973,613
16 Mar 15	24.57000 +0.33	24.59	24.18	24.34	12,944,456
13 Mar 15	24.24000 +0.47	24.32	23.93	23.98	14,834,869
12 Mar 15	23.77000 +0.32	23.78	23.23	23.34	14,311,034
11 Mar 15	23.45500 -0.06	23.83	23.43	23.64	16,238,713
10 Mar 15	23.51000 -0.58	24.05	23.48	23.94	11,622,048
09 Mar 15	24.09000 +0.18	24.19	23.80	23.80	9,924,301
06 Mar 15	23.91000 -0.27	24.21	23.65	24.11	18,044,122
05 Mar 15	24.18000 -0.09	24.35	24.07	24.29	10,047,363
04 Mar 15	24.27000 -0.22	24.45	23.96	24.44	12,448,609
03 Mar 15	24.48500 -1.14	25.47	24.45	25.46	18,989,694
02 Mar 15	25.63000 +0.58	25.64	24.94	24.94	17,091,132
27 Feb 15	25.05000 +0.14	25.25	24.74	24.88	13,294,331
26 Feb 15	24.91000 -0.19	25.05	24.45	25.05	21,342,144
25 Feb 15	25.10000 -0.26	25.39	24.91	25.24	11,742,682
24 Feb 15	25.36000 +0.45	25.39	24.89	24.99	13,375,057
23 Feb 15	24.91000 -0.22	25.25	24.75	25.05	14,203,098
20 Feb 15	25.13000 +0.20	25.57	24.80	24.92	23,555,652
19 Feb 15	24.93000 +0.83	25.39	24.01	24.01	29,232,446
18 Feb 15	24.10000 -0.03	24.24	23.90	24.10	11,429,669
17 Feb 15	24.13000 +0.01	24.32	23.89	23.99	12,948,675
13 Feb 15	24.12000 -0.02	24.53	23.94	24.07	12,979,016
12 Feb 15	24.14000 -0.12	24.31	23.58	23.65	19,818,346
11 Feb 15	24.26000 -0.02	24.35	23.99	24.27	14,902,181
10 Feb 15	24.28000 +0.77	24.31	23.48	23.70	11,140,088
09 Feb 15	23.51000 -0.73	24.05	23.48	24.00	11,718,188
06 Feb 15	24.23500 +0.28	24.67	23.93	24.06	16,898,676
05 Feb 15	23.96000 +0.34	24.05	23.37	23.63	13,207,026
04 Feb 15	23.62000 +0.17	23.84	23.44	23.46	14,635,941
03 Feb 15	23.45000 +0.60	23.47	22.83	22.87	11,810,761
02 Feb 15	22.85500 +0.01	23.00	22.29	22.92	14,152,322
30 Jan 15	22.84000 -0.78	23.72	22.79	23.39	13,074,459
29 Jan 15	23.62000 +0.25	23.72	23.06	23.37	8,518,901
28 Jan 15	23.37500 -0.19	24.20	23.35	23.78	10,842,963
27 Jan 15	23.57000 -0.67	23.99	23.40	23.86	13,425,227
26 Jan 15	24.24000 +0.13	24.30	23.81	24.11	7,787,734
23 Jan 15	24.11000 -0.51	24.52	23.97	24.52	13,218,578
22 Jan 15	24.62000 +0.30	24.63	23.76	24.30	12,543,536
21 Jan 15	24.32000 +0.69	24.50	23.64	23.75	13,106,662
20 Jan 15	23.63000 +0.16	23.77	23.31	23.58	13,686,011
16 Jan 15	23.47000 +0.14	23.51	22.88	23.21	16,733,221
15 Jan 15	23.32500 +0.31	23.72	23.24	23.57	26,527,390
14 Jan 15	23.02000 -0.31	23.32	22.85	23.01	21,954,658
13 Jan 15	23.33000 -0.33	24.27	23.21	23.90	14,419,272
12 Jan 15	23.66000 -0.58	24.28	23.52	24.27	12,581,526
09 Jan 15	24.24000 +0.02	24.34	23.90	24.10	8,702,052
08 Jan 15	24.21500 +0.75	24.32	23.67	23.69	16,696,854
07 Jan 15	23.46500 +0.22	23.54	23.09	23.37	15,710,318
06 Jan 15	23.25000 -0.91	24.30	23.23	24.13	19,686,034
05 Jan 15	24.16000 -0.80	24.90	24.15	24.75	11,419,766
02 Jan 15	24.96000 +0.04	25.16	24.60	24.99	6,910,202
31 Dec 14	24.92000 -0.30	25.35	24.83	25.31	7,006,526
30 Dec 14	25.22000 -0.09	25.31	25.02	25.03	6,554,342
29 Dec 14	25.31000 +0.12	25.40	25.02	25.02	5,894,399
26 Dec 14	25.19000 -0.06	25.47	25.16	25.45	4,057,682
24 Dec 14	25.25000 -0.15	25.48	25.25	25.40	2,878,423
23 Dec 14	25.40000 +0.00	25.71	25.29	25.49	9,841,676
22 Dec 14	25.40000 +0.51	25.47	24.92	24.92	17,583,840
19 Dec 14	24.89000 -0.12	25.15	24.80	25.03	14,802,693
18 Dec 14	25.01000 +0.56	25.02	24.58	24.87	18,581,776
17 Dec 14	24.45500 +0.60	24.49	23.60	23.80	17,430,540
16 Dec 14	23.85000 +0.46	24.27	23.12	23.17	25,505,210
15 Dec 14	23.39000 -0.27	24.05	23.27	23.82	14,971,299
12 Dec 14	23.66000 -0.13	24.23	23.50	23.65	14,273,730
11 Dec 14	23.79000 +0.01	24.26	23.71	23.87	7,741,559
10 Dec 14	23.78000 -0.64	24.36	23.65	24.36	10,681,134
09 Dec 14	24.41500 +0.18	24.56	23.94	24.13	13,242,220
08 Dec 14	24.24000 -0.80	25.25	24.04	25.12	18,680,074
05 Dec 14	25.04000 +0.64	25.09	24.26	24.62	19,265,186
04 Dec 14	24.40000 -0.18	24.85	24.29	24.62	10,152,666
03 Dec 14	24.58500 +0.71	24.68	23.95	23.96	17,468,380
02 Dec 14	23.87000 +0.13	23.95	23.63	23.71	10,582,586
01 Dec 14	23.74000 -0.31	24.05	23.70	24.04	10,257,783
28 Nov 14	24.05000 +0.18	24.15	23.61	23.70	9,712,428
26 Nov 14	23.87000 +0.65	23.91	23.30	23.30	14,856,414
25 Nov 14	23.22500 -0.01	23.24	23.05	23.11	8,721,475
24 Nov 14	23.24000 +0.39	23.24	22.72	22.84	13,508,835
21 Nov 14	22.85500 +0.23	22.97	22.63	22.92	9,890,312
20 Nov 14	22.63000 +0.04	22.70	22.37	22.45	9,402,409
19 Nov 14	22.59000 -0.09	22.75	22.53	22.72	9,928,981
18 Nov 14	22.68000 +0.20	22.85	22.35	22.48	9,718,560
17 Nov 14	22.48000 -0.34	22.79	22.27	22.69	11,374,089
14 Nov 14	22.82000 +0.20	22.98	22.07	22.21	14,877,153
13 Nov 14	22.62000 +0.13	22.98	22.50	22.87	13,873,351
12 Nov 14	22.49000 -0.05	22.74	22.31	22.60	9,910,155
11 Nov 14	22.54000 -0.09	22.78	22.41	22.69	8,119,098
10 Nov 14	22.63000 +0.20	22.96	22.36	22.43	10,653,851
07 Nov 14	22.43000 -0.16	22.65	22.14	22.65	8,217,350
06 Nov 14	22.59000 -0.02	22.75	22.39	22.58	11,774,263
05 Nov 14	22.61000 +0.53	22.64	22.00	22.28	10,383,782
04 Nov 14	22.08000 -0.13	22.28	21.91	22.14	12,057,951
03 Nov 14	22.21000 +0.12	22.46	22.11	22.19	11,646,149
31 Oct 14	22.09000 +0.75	22.35	21.71	21.71	18,062,928
30 Oct 14	21.34000 -0.14	21.46	20.95	21.36	13,317,895
29 Oct 14	21.47500 +0.23	21.51	21.05	21.05	11,025,296
28 Oct 14	21.24500 +0.20	21.25	20.99	21.14	10,944,348
27 Oct 14	21.04000 +0.05	21.23	20.80	20.88	10,460,871
24 Oct 14	20.99000 +0.09	21.53	20.90	20.99	19,804,212
23 Oct 14	20.89500 +0.41	21.19	20.60	20.60	19,158,544
22 Oct 14	20.49000 -0.29	20.97	20.41	20.87	14,909,329
21 Oct 14	20.78000 +0.71	20.78	20.09	20.15	18,140,092
20 Oct 14	20.07000 +0.19	20.14	19.65	19.73	10,231,144
17 Oct 14	19.88000 +0.01	20.34	19.79	20.00	17,455,290
16 Oct 14	19.87000 +0.44	19.95	19.05	19.09	17,523,746
15 Oct 14	19.43000 +0.10	19.49	18.63	19.09	30,272,356
14 Oct 14	19.33500 +0.42	19.60	19.05	19.31	20,061,020
13 Oct 14	18.91500 -0.91	19.85	18.83	19.78	36,073,320
10 Oct 14	19.83000 -1.04	20.59	19.50	20.59	33,135,380
09 Oct 14	20.87000 -0.28	21.26	20.70	20.99	17,546,488
08 Oct 14	21.15000 +0.78	21.18	20.38	20.64	16,941,880
07 Oct 14	20.37000 -0.23	20.90	20.33	20.44	15,630,195
06 Oct 14	20.60000 -0.14	21.01	20.47	20.81	9,935,016
03 Oct 14	20.74000 +0.21	20.81	20.45	20.59	11,155,068
02 Oct 14	20.53000 -0.43	21.04	20.39	20.97	24,922,736
01 Oct 14	20.96000 -0.65	21.69	20.90	21.66	16,300,643
30 Sep 14	21.61000 -0.14	21.79	21.51	21.73	9,495,393
29 Sep 14	21.75000 +0.01	21.83	21.39	21.50	7,110,242
26 Sep 14	21.74000 +0.23	21.85	21.54	21.58	7,473,920
25 Sep 14	21.51000 -0.45	21.96	21.47	21.95	9,044,971
24 Sep 14	21.96000 +0.33	21.99	21.63	21.68	7,511,801
23 Sep 14	21.63000 -0.31	22.07	21.47	21.59	13,683,200
22 Sep 14	21.94000 -0.61	22.39	21.89	22.38	9,260,200
19 Sep 14	22.55000 -0.05	22.73	22.50	22.72	10,453,700
18 Sep 14	22.60000 +0.16	22.62	22.36	22.46	9,095,100
17 Sep 14	22.44500 +0.07	22.62	22.27	22.38	10,608,100
16 Sep 14	22.37000 +0.32	22.41	21.85	22.08	8,430,000
15 Sep 14	22.05000 -0.25	22.43	21.97	22.34	11,815,100
12 Sep 14	22.30000 -0.63	22.76	22.25	22.61	12,032,000
11 Sep 14	22.93000 +0.56	22.93	22.28	22.36	12,622,700
10 Sep 14	22.37000 -0.09	22.57	22.32	22.57	7,355,000
09 Sep 14	22.46000 -0.21	22.74	22.41	22.60	12,567,200
08 Sep 14	22.66500 -0.09	22.82	22.55	22.76	10,070,800
05 Sep 14	22.76000 +0.22	22.78	22.42	22.60	10,448,000
04 Sep 14	22.54000 -0.36	22.95	22.54	22.95	12,291,800
03 Sep 14	22.90000 -0.03	23.06	22.84	23.00	12,940,800
02 Sep 14	22.93000 -0.17	23.00	22.69	22.89	11,956,900
29 Aug 14	23.10500 +0.31	23.16	22.75	22.85	15,635,800
28 Aug 14	22.80000 +0.17	22.84	22.48	22.48	9,035,100
27 Aug 14	22.63000 +0.40	22.70	22.20	22.30	10,428,200
26 Aug 14	22.23000 +0.11	22.31	22.07	22.08	8,671,700
25 Aug 14	22.11500 -0.06	22.24	21.99	22.21	9,763,500
22 Aug 14	22.17000 -0.03	22.32	22.03	22.19	7,573,700
21 Aug 14	22.20000 +0.30	22.20	21.88	21.92	11,350,000
20 Aug 14	21.90000 -0.15	22.15	21.86	21.96	9,820,500
19 Aug 14	22.05000 -0.05	22.14	21.90	22.14	9,119,300
18 Aug 14	22.10000 -0.38	22.58	21.98	22.58	16,987,500
15 Aug 14	22.48000 +1.33	22.59	22.02	22.55	25,841,600
14 Aug 14	21.15000 +0.18	21.25	20.99	21.00	11,241,000
13 Aug 14	20.97000 +0.06	21.11	20.92	20.92	9,315,000
12 Aug 14	20.91000 -0.18	21.15	20.69	20.93	8,557,100
11 Aug 14	21.09000 +0.26	21.43	20.90	20.90	9,213,500
08 Aug 14	20.83000 +0.14	20.87	20.48	20.67	9,052,300
07 Aug 14	20.69000 -0.46	21.44	20.60	21.25	15,613,800
06 Aug 14	21.15000 +0.31	21.27	20.76	20.94	10,986,000
05 Aug 14	20.84000 -0.29	21.14	20.72	20.99	9,958,800
04 Aug 14	21.13000 +0.04	21.29	20.91	21.20	7,407,900
01 Aug 14	21.09000 +0.13	21.19	20.81	20.94	9,624,200
31 Jul 14	20.96000 -0.32	21.36	20.93	21.10	12,962,700
30 Jul 14	21.28000 +0.09	21.68	21.15	21.45	9,720,900
29 Jul 14	21.19000 -0.17	21.55	21.10	21.53	9,834,800
28 Jul 14	21.36000 +0.13	21.51	20.81	21.27	18,647,900
25 Jul 14	21.23000 -0.52	21.64	20.94	21.54	32,255,000
24 Jul 14	21.75500 -0.15	22.00	21.71	21.94	10,357,000
23 Jul 14	21.90000 -0.62	22.62	21.83	22.58	19,372,600
22 Jul 14	22.52000 -0.39	22.91	22.32	22.80	24,962,300
21 Jul 14	22.91000 -0.09	23.19	22.84	22.86	7,272,900
18 Jul 14	23.00000 +0.24	23.01	22.71	22.87	11,636,800
17 Jul 14	22.76500 -0.09	23.07	22.66	22.72	11,318,100
16 Jul 14	22.85000 -0.04	23.16	22.77	22.99	18,058,600
15 Jul 14	22.89000 -0.17	23.23	22.69	23.10	10,531,700
14 Jul 14	23.06000 +0.21	23.14	22.88	23.02	9,837,700
11 Jul 14	22.85000 -0.02	23.02	22.73	23.00	9,123,100
10 Jul 14	22.87000 -0.40	23.05	22.73	22.91	14,261,800
09 Jul 14	23.27000 +0.53	23.38	22.72	22.79	18,534,300
08 Jul 14	22.74000 -0.22	23.15	22.72	22.85	16,012,600
07 Jul 14	22.96000 +0.15	23.46	22.83	23.30	13,761,400
03 Jul 14	22.81000 +0.02	22.95	22.72	22.85	5,488,500
02 Jul 14	22.79000 +0.13	22.83	22.59	22.68	6,428,400
01 Jul 14	22.66000 +0.11	22.91	22.59	22.69	9,030,000
30 Jun 14	22.55000 +0.15	22.70	22.30	22.39	11,199,300
27 Jun 14	22.40000 -0.02	22.49	22.25	22.35	9,171,600
26 Jun 14	22.42000 -0.16	22.64	22.16	22.60	12,812,800
25 Jun 14	22.58500 -0.16	22.75	22.38	22.74	12,007,300
24 Jun 14	22.74000 -0.16	23.22	22.64	22.92	19,276,200
23 Jun 14	22.90000 +0.15	22.99	22.70	22.76	20,573,000
20 Jun 14	22.75000 +0.29	22.75	22.35	22.55	19,207,500
19 Jun 14	22.46000 +0.09	22.49	22.22	22.47	12,923,000
18 Jun 14	22.37000 -0.12	22.52	22.13	22.52	13,136,600
17 Jun 14	22.49000 +0.14	22.61	22.14	22.27	11,200,100
16 Jun 14	22.35000 -0.02	22.54	22.18	22.35	7,917,700
13 Jun 14	22.37000 +0.62	22.42	21.85	21.91	13,396,600
12 Jun 14	21.75000 -0.14	22.01	21.59	21.80	10,857,500
11 Jun 14	21.89000 +0.00	22.06	21.75	21.87	10,331,700
10 Jun 14	21.89000 -0.02	21.91	21.74	21.89	9,403,300
09 Jun 14	21.91000 +0.09	22.10	21.83	21.83	8,643,000
06 Jun 14	21.82000 +0.04	21.91	21.65	21.91	7,831,000
05 Jun 14	21.78000 +0.22	21.90	21.41	21.60	21,007,400
04 Jun 14	21.56000 +0.14	21.92	21.31	21.46	22,877,300
03 Jun 14	21.42000 +0.90	21.45	20.51	20.60	33,318,600
02 Jun 14	20.52000 +0.33	20.53	19.97	19.99	10,808,000
30 May 14	20.19000 -0.09	20.30	20.09	20.30	10,101,200
29 May 14	20.28000 -0.26	20.58	20.24	20.58	16,088,500
28 May 14	20.54000 -0.04	20.64	20.33	20.63	13,816,800
27 May 14	20.58000 +0.54	20.58	19.95	20.18	20,049,000
23 May 14	20.04000 +0.15	20.12	19.91	20.01	7,169,800
22 May 14	19.89000 -0.11	20.19	19.86	19.94	9,347,200
21 May 14	20.00000 +0.13	20.07	19.83	19.86	7,642,700
20 May 14	19.87000 -0.25	20.14	19.66	19.97	13,314,600
19 May 14	20.12000 -0.09	20.41	19.88	20.05	16,278,400
16 May 14	20.21000 +1.52	20.29	19.40	19.40	38,230,900
15 May 14	18.69000 -0.26	18.97	18.48	18.90	15,801,700
14 May 14	18.95000 -0.16	19.15	18.89	19.08	14,985,100
13 May 14	19.11000 -0.36	19.47	18.90	19.43	20,500,400
12 May 14	19.47000 +0.16	19.58	19.34	19.43	13,120,800
09 May 14	19.30500 -0.01	19.45	19.14	19.35	14,059,800
08 May 14	19.32000 +0.33	19.63	18.76	18.80	21,343,300
07 May 14	18.99000 +0.13	19.01	18.66	18.87	11,924,600
06 May 14	18.86000 -0.11	19.09	18.77	18.89	10,168,600
05 May 14	18.97000 +0.01	19.08	18.70	18.79	9,132,900
02 May 14	18.96000 +0.08	19.11	18.84	18.91	10,285,300
01 May 14	18.88000 -0.18	19.29	18.86	19.11	17,221,300
30 Apr 14	19.06000 -0.01	19.08	18.69	18.95	17,911,800
29 Apr 14	19.07000 +0.40	19.17	18.71	18.81	13,964,000
28 Apr 14	18.67000 +0.05	18.89	18.27	18.75	11,939,100
25 Apr 14	18.62000 -0.75	19.14	18.37	18.99	20,504,000
24 Apr 14	19.37000 +0.12	19.59	19.19	19.45	11,860,600
23 Apr 14	19.25000 -0.11	19.50	19.19	19.36	9,063,000
22 Apr 14	19.36000 +0.22	19.54	19.03	19.03	11,168,400
21 Apr 14	19.14000 +0.15	19.18	18.82	19.08	10,505,700
17 Apr 14	18.99000 +0.07	19.07	18.69	18.89	10,238,700
16 Apr 14	18.92000 +0.06	18.92	18.44	18.70	16,948,200
15 Apr 14	18.86000 -0.16	19.15	18.30	19.07	28,433,300
14 Apr 14	19.02000 -0.10	19.38	18.86	19.23	6,573,600
11 Apr 14	19.12000 +0.03	19.48	18.85	19.05	12,163,100
10 Apr 14	19.09000 -0.90	19.99	19.03	19.96	19,609,000
09 Apr 14	19.99000 +0.14	20.04	19.77	19.97	9,540,100
08 Apr 14	19.85000 -0.18	20.19	19.78	19.99	12,649,300
07 Apr 14	20.03000 -0.22	20.25	19.88	20.22	10,206,200
04 Apr 14	20.25000 -0.59	21.03	20.16	20.99	15,097,600
03 Apr 14	20.84000 +0.05	21.16	20.73	20.85	19,373,000
02 Apr 14	20.79000 +0.17	20.84	20.53	20.66	11,896,900
01 Apr 14	20.62000 +0.20	20.64	20.24	20.37	16,010,100
31 Mar 14	20.41500 +0.24	20.65	20.18	20.24	13,094,300
28 Mar 14	20.18000 +0.49	20.29	19.69	19.75	12,615,700
27 Mar 14	19.69000 -0.17	20.02	19.64	19.86	12,449,600
26 Mar 14	19.86000 -0.50	20.63	19.86	20.45	16,214,100
25 Mar 14	20.36000 +0.26	20.40	20.02	20.25	13,018,700
24 Mar 14	20.10000 -0.07	20.46	19.79	20.45	15,100,300
21 Mar 14	20.17000 -0.02	20.81	20.12	20.20	25,859,800
20 Mar 14	20.19000 +0.72	20.20	19.38	19.46	27,535,600
19 Mar 14	19.47000 +0.10	19.76	19.26	19.36	16,491,700
18 Mar 14	19.37000 +0.39	19.39	18.89	18.98	10,686,100
17 Mar 14	18.98000 +0.26	19.07	18.85	18.88	6,793,300
14 Mar 14	18.72000 -0.16	18.97	18.71	18.82	13,071,700
13 Mar 14	18.88000 -0.63	19.67	18.77	19.58	19,390,700
12 Mar 14	19.51000 +0.38	19.52	18.92	19.10	10,188,800
11 Mar 14	19.13000 -0.25	19.50	19.07	19.40	12,202,400
10 Mar 14	19.38000 -0.26	19.71	19.27	19.71	11,602,700
07 Mar 14	19.64000 +0.26	19.67	19.41	19.49	16,734,400
06 Mar 14	19.38000 +0.21	19.38	19.10	19.18	13,370,400
05 Mar 14	19.17000 +0.33	19.19	18.70	18.80	17,568,300
04 Mar 14	18.84000 +0.13	19.02	18.65	18.96	11,363,400
03 Mar 14	18.71000 -0.25	18.89	18.55	18.70	9,200,300
28 Feb 14	18.96000 -0.05	19.04	18.79	19.03	14,745,700
27 Feb 14	19.01000 -0.09	19.07	18.85	19.00	12,154,500
26 Feb 14	19.10000 +0.08	19.41	18.94	19.00	14,862,900
25 Feb 14	19.02000 -0.05	19.13	18.75	19.13	12,104,600
24 Feb 14	19.07000 -0.03	19.38	19.07	19.25	13,388,800
21 Feb 14	19.10000 +0.11	19.24	18.91	19.12	14,790,200
20 Feb 14	18.99000 +0.24	19.00	18.72	18.75	16,165,800
19 Feb 14	18.75000 -0.10	18.99	18.65	18.84	13,025,100
18 Feb 14	18.85000 -0.11	18.96	18.71	18.88	13,689,100
14 Feb 14	18.96000 +0.09	19.09	18.49	18.72	22,145,900
13 Feb 14	18.87000 +0.96	19.00	17.73	17.79	31,620,000
12 Feb 14	17.91000 +0.13	18.09	17.75	17.79	18,138,300
11 Feb 14	17.78000 +0.53	17.97	17.20	17.34	23,030,000
10 Feb 14	17.25000 +0.07	17.30	17.11	17.20	7,728,600
07 Feb 14	17.18000 +0.13	17.23	16.93	17.07	12,577,000
06 Feb 14	17.05000 +0.16	17.18	16.88	16.91	7,920,300
05 Feb 14	16.89000 +0.11	16.96	16.64	16.69	16,304,000
04 Feb 14	16.78000 +0.02	16.85	16.65	16.78	18,623,100
03 Feb 14	16.76000 -0.06	16.83	16.55	16.60	24,873,400
31 Jan 14	16.82000 +0.04	16.85	16.40	16.41	20,152,200
30 Jan 14	16.78000 +0.05	16.92	16.68	16.92	10,336,300
29 Jan 14	16.73000 -0.02	16.83	16.62	16.68	8,983,500
28 Jan 14	16.75000 +0.03	16.83	16.56	16.68	9,863,600
27 Jan 14	16.72000 -0.45	17.21	16.64	17.13	15,391,200
24 Jan 14	17.17000 -0.36	17.42	17.07	17.25	19,669,900
23 Jan 14	17.53000 -0.13	17.56	17.40	17.51	8,232,200
22 Jan 14	17.66000 +0.05	17.72	17.56	17.69	5,769,500
21 Jan 14	17.61000 +0.06	17.69	17.47	17.62	5,754,100
17 Jan 14	17.55000 -0.08	17.68	17.42	17.56	9,461,200
16 Jan 14	17.63000 -0.30	17.89	17.61	17.87	6,960,600
15 Jan 14	17.93000 +0.30	18.08	17.69	17.72	11,834,200
14 Jan 14	17.63000 +0.31	17.74	17.30	17.34	12,186,600
13 Jan 14	17.32000 -0.15	17.50	17.25	17.39	9,143,100
10 Jan 14	17.47000 +0.07	17.51	17.33	17.37	7,970,100
09 Jan 14	17.40000 -0.02	17.50	17.32	17.42	8,838,000
08 Jan 14	17.42000 +0.05	17.45	17.18	17.40	8,026,100
07 Jan 14	17.37000 +0.08	17.43	17.25	17.37	8,133,200
06 Jan 14	17.29000 -0.22	17.51	17.22	17.50	9,975,500
03 Jan 14	17.51000 -0.04	17.70	17.47	17.54	6,773,000
02 Jan 14	17.55000 -0.13	17.69	17.37	17.69	7,785,900
31 Dec 13	17.68000 +0.19	17.70	17.43	17.53	5,533,900
30 Dec 13	17.49000 +0.06	17.55	17.40	17.43	3,601,800
27 Dec 13	17.43000 -0.01	17.52	17.36	17.52	3,655,700
26 Dec 13	17.44000 +0.05	17.48	17.38	17.41	3,836,300
24 Dec 13	17.39000 -0.12	17.54	17.39	17.43	4,504,900
23 Dec 13	17.51000 +0.32	17.53	17.25	17.25	10,214,000
20 Dec 13	17.19000 +0.31	17.26	16.83	16.83	17,970,700
19 Dec 13	16.88000 -0.15	17.03	16.79	16.94	9,392,500
18 Dec 13	17.03000 +0.23	17.07	16.69	16.83	11,832,300
17 Dec 13	16.80000 +0.14	16.91	16.62	16.63	8,851,700
16 Dec 13	16.65500 -0.05	16.81	16.64	16.80	11,428,800
13 Dec 13	16.70000 -0.02	16.87	16.63	16.86	9,167,100
12 Dec 13	16.72000 -0.11	16.85	16.69	16.83	9,532,700
11 Dec 13	16.83000 +0.00	17.02	16.81	16.91	10,718,900
10 Dec 13	16.83000 +0.00	16.91	16.61	16.80	14,962,400
09 Dec 13	16.83000 +0.00	17.02	16.60	16.81	15,108,500
06 Dec 13	16.83000 +0.33	16.84	16.60	16.66	11,892,500
05 Dec 13	16.50000 -0.11	16.82	16.41	16.63	14,029,600
04 Dec 13	16.61000 -0.51	17.11	16.46	17.11	24,734,900
03 Dec 13	17.12000 +0.01	17.19	16.81	17.03	11,605,000
02 Dec 13	17.11000 -0.19	17.27	17.10	17.27	7,517,600
29 Nov 13	17.30000 -0.05	17.45	17.28	17.40	3,493,600
27 Nov 13	17.35000 -0.17	17.51	17.27	17.49	9,707,000
26 Nov 13	17.52000 +0.25	17.63	17.17	17.26	12,534,300
25 Nov 13	17.27000 +0.02	17.31	17.16	17.30	5,810,100
22 Nov 13	17.25000 -0.01	17.27	17.08	17.27	6,782,100
21 Nov 13	17.26500 +0.43	17.30	16.82	16.88	13,571,500
20 Nov 13	16.83000 +0.01	16.97	16.75	16.83	10,679,700
19 Nov 13	16.82000 -0.12	17.01	16.76	16.86	9,281,500
18 Nov 13	16.94000 -0.58	17.52	16.89	17.38	15,640,500
15 Nov 13	17.52000 -0.04	17.74	17.11	17.70	14,485,600
14 Nov 13	17.56000 -0.11	17.87	17.50	17.86	12,172,700
13 Nov 13	17.67000 +0.03	17.67	17.40	17.53	11,174,500
12 Nov 13	17.64000 -0.16	17.76	17.57	17.71	7,535,700
11 Nov 13	17.80000 +0.05	17.99	17.64	17.75	9,599,800
08 Nov 13	17.75000 +0.39	17.80	17.26	17.45	12,424,600
07 Nov 13	17.36500 -0.56	17.93	17.33	17.89	11,617,200
06 Nov 13	17.92000 +0.16	17.94	17.60	17.85	7,458,500
05 Nov 13	17.76500 +0.01	17.90	17.44	17.60	11,222,700
04 Nov 13	17.75000 +0.05	17.80	17.61	17.78	7,987,800
01 Nov 13	17.70000 -0.15	17.85	17.59	17.85	9,637,700
31 Oct 13	17.85500 -0.02	18.05	17.81	17.82	10,982,700
30 Oct 13	17.87500 -0.13	18.09	17.74	18.02	6,476,000
29 Oct 13	18.00500 +0.27	18.14	17.76	17.85	11,641,400
28 Oct 13	17.73000 +0.02	17.81	17.67	17.67	7,463,500
25 Oct 13	17.70500 -0.11	17.77	17.56	17.74	8,395,100
24 Oct 13	17.82000 +0.42	17.85	17.54	17.67	12,099,000
23 Oct 13	17.40000 -0.67	17.98	17.32	17.92	14,888,200
22 Oct 13	18.07100 +0.20	18.10	17.85	17.94	10,795,700
21 Oct 13	17.87000 -0.18	18.10	17.82	18.10	8,772,500
18 Oct 13	18.05000 -0.03	18.10	17.94	18.03	8,948,200
17 Oct 13	18.08500 +0.13	18.12	17.72	17.73	11,486,200
16 Oct 13	17.95900 +0.14	18.17	17.84	17.88	13,369,600
15 Oct 13	17.82000 -0.28	18.17	17.81	18.08	11,641,500
14 Oct 13	18.10000 +0.10	18.18	17.73	17.88	9,525,900
11 Oct 13	18.00000 +0.11	18.09	17.67	17.74	9,161,200
10 Oct 13	17.88500 +0.55	17.93	17.45	17.48	10,925,800
09 Oct 13	17.34000 -0.16	17.58	17.15	17.57	13,941,000
08 Oct 13	17.50500 -0.27	17.92	17.39	17.73	16,676,600
07 Oct 13	17.77500 +0.20	17.98	17.25	17.34	16,581,100
04 Oct 13	17.57000 +0.24	17.66	17.32	17.33	11,027,200
03 Oct 13	17.33000 -0.18	17.51	17.24	17.50	13,018,900
02 Oct 13	17.51000 +0.04	17.72	17.30	17.41	16,213,800
01 Oct 13	17.47000 -0.06	17.59	17.28	17.58	13,296,800
30 Sep 13	17.53100 -0.07	17.66	17.30	17.40	15,514,100
27 Sep 13	17.60000 -0.17	17.77	17.38	17.67	14,484,200
26 Sep 13	17.77000 -0.07	17.90	17.58	17.86	16,844,800
25 Sep 13	17.84000 +0.40	17.94	17.25	17.28	34,664,700
24 Sep 13	17.44500 +1.45	17.52	16.95	17.33	88,903,904
23 Sep 13	15.99100 +0.06	16.07	15.83	15.87	10,665,700
20 Sep 13	15.93000 -0.15	16.24	15.89	16.07	12,211,300
19 Sep 13	16.08500 -0.13	16.43	16.08	16.28	7,989,400
18 Sep 13	16.21500 +0.31	16.23	15.82	15.89	10,683,000
17 Sep 13	15.90500 -0.05	16.00	15.87	15.95	10,549,000
16 Sep 13	15.95000 +0.04	16.17	15.91	16.08	10,413,600
13 Sep 13	15.91000 -0.02	16.02	15.76	15.94	7,920,600
12 Sep 13	15.93000 +0.00	16.00	15.83	15.95	8,891,700
11 Sep 13	15.93000 -0.05	16.03	15.76	15.99	11,350,700
10 Sep 13	15.98000 +0.39	15.99	15.64	15.67	8,639,400
09 Sep 13	15.58500 +0.07	15.62	15.46	15.53	10,043,300
06 Sep 13	15.51000 -0.16	15.70	15.35	15.69	10,748,200
05 Sep 13	15.67500 +0.06	15.69	15.52	15.63	9,344,700
04 Sep 13	15.61500 +0.51	15.62	15.08	15.09	15,005,000
03 Sep 13	15.11000 +0.10	15.29	14.99	15.20	8,697,700
30 Aug 13	15.01000 -0.13	15.12	14.85	15.10	9,689,300
29 Aug 13	15.14000 +0.18	15.15	14.90	14.92	12,229,800
28 Aug 13	14.96500 -0.10	15.14	14.96	15.05	12,505,900
27 Aug 13	15.06900 -0.38	15.32	15.02	15.30	10,480,900
26 Aug 13	15.45000 -0.17	15.68	15.41	15.60	7,602,600
23 Aug 13	15.62000 -0.04	15.75	15.54	15.74	7,075,900
22 Aug 13	15.66000 +0.11	15.74	15.58	15.61	9,568,300
21 Aug 13	15.55000 -0.01	15.73	15.44	15.50	11,539,300
20 Aug 13	15.56000 +0.01	15.62	15.38	15.49	9,276,000
19 Aug 13	15.55000 -0.07	15.68	15.34	15.50	16,067,100
16 Aug 13	15.62000 +0.30	16.06	15.04	15.22	30,578,100
15 Aug 13	15.32500 -0.40	15.59	15.28	15.42	11,225,700
14 Aug 13	15.73000 +0.00	15.77	15.52	15.64	12,888,500
13 Aug 13	15.73000 +0.08	15.79	15.42	15.76	7,797,600
12 Aug 13	15.65000 -0.02	15.75	15.58	15.62	8,656,600
09 Aug 13	15.67000 +0.02	15.69	15.47	15.56	10,719,500
08 Aug 13	15.65000 -0.24	16.02	15.58	16.02	19,917,900
07 Aug 13	15.89000 -0.27	16.16	15.88	16.07	11,614,700
06 Aug 13	16.16000 +0.06	16.28	16.07	16.13	8,928,000
05 Aug 13	16.10000 -0.22	16.34	16.05	16.18	8,098,300
02 Aug 13	16.32000 -0.17	16.42	16.22	16.36	10,730,300
01 Aug 13	16.49000 +0.17	16.64	16.38	16.45	10,080,400
31 Jul 13	16.31500 +0.05	16.46	16.18	16.27	10,145,000
30 Jul 13	16.27000 +0.25	16.46	16.15	16.20	10,455,500
29 Jul 13	16.02000 -0.11	16.22	16.00	16.05	5,858,000
26 Jul 13	16.13000 +0.00	16.13	15.91	15.97	6,531,300
25 Jul 13	16.13000 +0.03	16.18	15.92	16.06	6,567,900
24 Jul 13	16.10000 -0.16	16.44	16.05	16.33	8,419,600
23 Jul 13	16.26000 -0.09	16.51	16.23	16.38	9,116,600
22 Jul 13	16.35000 -0.21	16.71	16.27	16.71	8,969,400
19 Jul 13	16.56000 +0.00	16.64	16.39	16.64	8,097,400
18 Jul 13	16.56000 -0.13	16.70	16.41	16.64	10,658,200
17 Jul 13	16.69000 +0.11	16.78	16.57	16.64	7,863,900
16 Jul 13	16.57500 +0.11	16.71	16.50	16.55	8,318,800
15 Jul 13	16.47000 -0.19	16.72	16.45	16.61	9,482,200
12 Jul 13	16.66000 +0.17	16.66	16.43	16.46	10,329,400
11 Jul 13	16.49000 +0.19	16.50	16.28	16.47	14,302,300
10 Jul 13	16.30000 +0.64	16.47	15.60	15.60	30,007,600
09 Jul 13	15.66000 +0.52	15.73	15.37	15.41	26,328,800
08 Jul 13	15.14000 -0.08	15.41	15.04	15.36	10,152,800
05 Jul 13	15.22000 +0.22	15.31	14.97	15.12	8,382,900
03 Jul 13	15.00000 +0.18	15.05	14.67	14.74	5,556,600
02 Jul 13	14.82000 +0.01	14.99	14.68	14.78	9,789,100
01 Jul 13	14.81500 -0.11	15.18	14.79	15.06	8,993,800
28 Jun 13	14.92000 +0.01	14.99	14.62	14.87	25,016,600
27 Jun 13	14.91000 -0.06	15.14	14.88	15.13	9,374,800
26 Jun 13	14.96500 -0.31	15.42	14.92	15.37	18,520,800
25 Jun 13	15.27000 +0.29	15.32	15.02	15.10	12,763,100
24 Jun 13	14.98000 -0.10	15.06	14.81	14.96	14,138,800
21 Jun 13	15.07500 +0.01	15.19	14.79	15.07	22,344,300
20 Jun 13	15.07000 -0.63	15.53	15.02	15.51	18,635,500
19 Jun 13	15.70000 -0.27	16.05	15.66	15.97	19,500,400
18 Jun 13	15.97000 +0.19	16.09	15.77	15.77	13,865,400
17 Jun 13	15.78000 +0.37	15.90	15.56	15.56	13,251,000
14 Jun 13	15.41000 -0.19	15.74	15.38	15.62	10,417,700
13 Jun 13	15.60000 +0.35	15.60	15.23	15.29	11,424,400
12 Jun 13	15.25000 +0.06	15.81	15.16	15.61	24,026,500
11 Jun 13	15.19000 -0.27	15.44	15.17	15.34	8,689,400
10 Jun 13	15.46000 -0.03	15.60	15.37	15.50	9,489,600
07 Jun 13	15.49000 +0.54	15.52	15.01	15.03	12,485,500
06 Jun 13	14.95000 -0.20	15.24	14.88	15.20	16,828,700
05 Jun 13	15.14500 -0.39	15.54	15.12	15.52	16,748,800
04 Jun 13	15.54000 +0.11	15.64	15.40	15.45	19,216,700
03 Jun 13	15.43000 +0.23	15.50	15.20	15.21	21,290,400
31 May 13	15.20000 -0.05	15.39	15.16	15.17	22,089,500
30 May 13	15.25000 +0.45	15.43	14.84	14.85	19,744,900
29 May 13	14.80000 -0.07	14.94	14.72	14.78	12,546,100
28 May 13	14.87000 +0.37	14.91	14.62	14.66	12,792,800
24 May 13	14.50000 -0.10	14.60	14.46	14.50	10,009,200
23 May 13	14.60000 +0.06	14.63	14.34	14.43	15,548,800
22 May 13	14.54000 -0.13	14.90	14.45	14.66	10,787,500
21 May 13	14.67000 -0.24	14.91	14.66	14.83	13,243,200
20 May 13	14.91000 -0.05	15.03	14.84	14.90	9,654,300
17 May 13	14.96000 +0.30	14.96	14.44	14.56	22,522,900
16 May 13	14.66000 -0.14	14.93	14.32	14.84	22,150,900
15 May 13	14.80000 +0.01	15.00	14.69	14.77	15,612,700
14 May 13	14.79000 +0.10	15.00	14.73	14.95	16,563,900
13 May 13	14.69000 -0.28	14.95	14.68	14.92	8,557,300
10 May 13	14.97000 +0.05	14.98	14.85	14.85	6,112,100
09 May 13	14.92000 +0.07	15.00	14.82	14.86	9,214,100
08 May 13	14.85000 +0.13	14.98	14.56	14.70	14,143,900
07 May 13	14.72000 -0.09	14.85	14.70	14.84	8,008,900
06 May 13	14.81000 -0.02	14.92	14.71	14.84	8,393,500
03 May 13	14.83000 +0.04	15.18	14.79	14.89	15,303,800
02 May 13	14.79000 +0.32	14.80	14.41	14.47	14,534,600
01 May 13	14.47000 -0.04	14.74	14.44	14.50	13,788,200
30 Apr 13	14.51000 +0.11	14.51	14.29	14.37	10,094,900
29 Apr 13	14.40000 +0.26	14.44	14.07	14.15	16,446,800
26 Apr 13	14.14000 -0.01	14.22	13.80	13.91	17,233,900
25 Apr 13	14.15000 +0.52	14.20	13.67	13.74	20,829,700
24 Apr 13	13.63000 +0.20	13.66	13.39	13.41	10,010,100
23 Apr 13	13.43000 +0.35	13.49	13.14	13.18	10,313,800
22 Apr 13	13.08000 +0.15	13.15	12.85	12.94	11,135,400
19 Apr 13	12.93000 +0.01	13.02	12.65	12.83	12,634,800
18 Apr 13	12.92000 -0.13	13.23	12.89	13.17	13,911,400
17 Apr 13	13.04500 -0.41	13.43	13.00	13.27	16,516,400
16 Apr 13	13.46000 +0.15	13.50	13.34	13.37	10,697,100
15 Apr 13	13.31000 -0.32	13.65	13.23	13.49	16,472,400
12 Apr 13	13.63000 -0.16	13.79	13.51	13.77	6,933,300
11 Apr 13	13.79500 -0.02	13.97	13.70	13.73	11,024,700
10 Apr 13	13.81000 +0.51	13.83	13.27	13.30	15,002,400
09 Apr 13	13.30000 -0.08	13.48	13.20	13.34	13,917,200
08 Apr 13	13.38000 +0.18	13.42	12.96	13.17	15,210,500
05 Apr 13	13.20000 -0.02	13.22	12.91	13.02	10,349,000
04 Apr 13	13.22000 +0.07	13.24	13.03	13.10	7,399,800
03 Apr 13	13.15000 -0.09	13.24	13.02	13.24	14,428,100
02 Apr 13	13.24100 -0.12	13.46	13.19	13.46	8,535,600
01 Apr 13	13.36000 -0.12	13.49	13.27	13.48	11,026,400
28 Mar 13	13.48000 +0.07	13.54	13.33	13.42	11,878,200
27 Mar 13	13.41000 +0.01	13.42	13.09	13.30	10,585,500
26 Mar 13	13.40000 +0.08	13.49	13.32	13.40	10,751,100
25 Mar 13	13.32000 +0.06	13.40	13.23	13.37	10,630,700
22 Mar 13	13.26000 +0.30	13.28	13.00	13.00	13,933,500
21 Mar 13	12.96000 -0.22	13.13	12.92	13.10	10,005,400
20 Mar 13	13.18000 +0.22	13.22	12.93	13.03	12,832,900
19 Mar 13	12.96000 -0.09	13.09	12.80	13.05	18,027,200
18 Mar 13	13.05000 -0.26	13.20	13.00	13.13	9,798,200
15 Mar 13	13.30500 -0.37	13.71	13.26	13.60	17,885,900
14 Mar 13	13.67500 +0.05	13.76	13.63	13.63	7,978,700
13 Mar 13	13.63000 +0.23	13.65	13.34	13.45	10,364,600
12 Mar 13	13.40000 -0.12	13.55	13.34	13.45	8,362,800
11 Mar 13	13.52000 -0.02	13.56	13.44	13.48	7,355,400
08 Mar 13	13.54000 -0.01	13.67	13.40	13.64	11,335,000
07 Mar 13	13.54500 -0.13	13.77	13.45	13.65	15,011,300
06 Mar 13	13.67000 -0.07	13.87	13.65	13.80	11,513,200
05 Mar 13	13.74000 +0.17	13.78	13.62	13.65	9,723,400
04 Mar 13	13.57000 -0.02	13.60	13.43	13.56	8,107,000
01 Mar 13	13.59000 -0.11	13.68	13.40	13.58	12,821,000
28 Feb 13	13.70500 -0.03	13.86	13.67	13.74	13,483,900
27 Feb 13	13.74000 +0.11	13.83	13.55	13.60	15,463,200
26 Feb 13	13.63000 +0.40	13.67	13.37	13.50	22,783,500
25 Feb 13	13.23000 -0.34	13.80	13.22	13.67	15,608,600
22 Feb 13	13.57000 +0.32	13.60	13.30	13.33	9,134,300
21 Feb 13	13.25000 -0.34	13.52	13.09	13.51	17,873,600
20 Feb 13	13.59000 -0.30	13.91	13.56	13.90	13,893,400
19 Feb 13	13.89000 +0.15	13.95	13.67	13.71	10,944,100
15 Feb 13	13.74000 -0.15	13.90	13.63	13.83	10,918,200
14 Feb 13	13.89000 +0.12	13.99	13.65	13.86	20,125,200
13 Feb 13	13.77000 +0.11	13.79	13.61	13.77	11,664,800
12 Feb 13	13.66000 +0.00	13.69	13.47	13.67	11,712,600
11 Feb 13	13.66000 +0.05	13.75	13.48	13.56	13,240,600
08 Feb 13	13.61000 +0.31	13.68	13.36	13.41	16,950,500
07 Feb 13	13.30000 -0.10	13.40	13.11	13.39	14,791,600
06 Feb 13	13.40000 -0.02	13.44	13.25	13.32	14,286,200
05 Feb 13	13.42000 +0.42	13.45	13.04	13.06	23,279,300
04 Feb 13	13.00000 -0.17	13.28	12.99	13.02	13,451,900
01 Feb 13	13.17000 +0.26	13.19	12.87	12.93	17,042,500
31 Jan 13	12.91000 +0.05	12.98	12.80	12.85	9,730,300
30 Jan 13	12.86000 +0.06	12.94	12.73	12.76	10,831,500
29 Jan 13	12.80000 -0.16	12.90	12.73	12.89	9,317,300
28 Jan 13	12.96000 +0.13	13.04	12.82	12.87	11,216,100
25 Jan 13	12.83000 +0.23	12.98	12.74	12.76	18,953,100
24 Jan 13	12.60000 -0.10	12.79	12.57	12.70	10,370,800
23 Jan 13	12.70000 -0.01	12.74	12.59	12.74	11,479,900
22 Jan 13	12.71000 +0.06	12.73	12.54	12.59	14,624,600
18 Jan 13	12.65000 +0.25	12.89	12.41	12.50	48,524,600
17 Jan 13	12.40000 +0.47	12.45	11.94	11.95	27,137,200
16 Jan 13	11.93000 +0.16	12.05	11.70	11.74	15,492,500
15 Jan 13	11.77000 +0.02	11.82	11.60	11.72	10,354,600
14 Jan 13	11.75000 +0.04	11.79	11.59	11.67	7,886,000
11 Jan 13	11.71000 +0.07	11.74	11.63	11.67	8,091,600
10 Jan 13	11.64000 -0.04	11.85	11.62	11.72	10,049,100
09 Jan 13	11.68000 +0.17	11.72	11.49	11.52	11,170,300
08 Jan 13	11.51000 -0.16	11.65	11.48	11.58	8,260,500
07 Jan 13	11.67000 -0.14	11.71	11.39	11.47	14,497,900
04 Jan 13	11.81000 +0.00	11.86	11.71	11.82	7,446,400
03 Jan 13	11.81000 -0.02	11.90	11.70	11.84	8,741,500
02 Jan 13	11.83500 +0.40	11.84	11.61	11.64	12,963,700
31 Dec 12	11.44000 +0.18	11.44	11.20	11.25	9,255,000
28 Dec 12	11.26000 -0.09	11.38	11.22	11.25	10,012,200
27 Dec 12	11.35000 -0.04	11.45	11.19	11.37	11,111,400
26 Dec 12	11.39000 +0.02	11.45	11.30	11.37	8,168,900
24 Dec 12	11.37000 -0.13	11.49	11.30	11.39	5,279,500
21 Dec 12	11.50000 +0.12	11.50	11.02	11.20	31,340,200
20 Dec 12	11.38000 +0.04	11.39	11.20	11.34	9,755,900
19 Dec 12	11.34000 +0.16	11.38	11.22	11.24	11,180,100
18 Dec 12	11.18000 +0.08	11.25	11.02	11.09	10,522,600
17 Dec 12	11.10500 +0.02	11.17	10.99	11.09	9,299,300
14 Dec 12	11.08000 -0.03	11.18	11.01	11.03	7,604,500
13 Dec 12	11.11000 +0.02	11.22	10.94	11.14	14,793,200
12 Dec 12	11.09000 +0.01	11.25	11.08	11.11	11,821,900
11 Dec 12	11.08000 +0.03	11.19	11.06	11.10	10,379,400
10 Dec 12	11.05000 +0.09	11.13	10.91	10.92	9,550,300
07 Dec 12	10.96500 +0.07	10.98	10.83	10.93	8,275,000
06 Dec 12	10.89000 +0.09	10.89	10.74	10.80	8,415,100
05 Dec 12	10.80000 -0.07	10.93	10.77	10.87	10,727,000
04 Dec 12	10.87500 +0.22	10.89	10.63	10.69	12,033,400
03 Dec 12	10.66000 -0.07	10.85	10.65	10.78	9,273,100
30 Nov 12	10.73000 -0.01	10.80	10.69	10.74	13,237,800
29 Nov 12	10.74000 +0.14	10.80	10.65	10.66	9,554,700
28 Nov 12	10.60000 +0.24	10.62	10.24	10.33	11,383,300
27 Nov 12	10.36000 -0.11	10.50	10.36	10.40	9,574,000
26 Nov 12	10.46500 +0.07	10.56	10.34	10.35	9,730,500
23 Nov 12	10.40000 -0.03	10.55	10.35	10.44	6,927,300
21 Nov 12	10.43000 +0.05	10.50	10.29	10.35	8,699,700
20 Nov 12	10.38500 +0.03	10.39	10.24	10.32	10,707,600
19 Nov 12	10.36000 +0.21	10.43	10.12	10.16	15,542,400
16 Nov 12	10.15000 -0.15	10.34	9.95	10.32	24,263,200
15 Nov 12	10.30030 -0.06	10.47	10.24	10.38	15,464,800
14 Nov 12	10.36000 -0.12	10.57	10.32	10.57	13,551,300
13 Nov 12	10.48000 -0.15	10.66	10.43	10.55	11,151,100
12 Nov 12	10.63000 -0.04	10.76	10.61	10.69	8,005,400
09 Nov 12	10.67000 +0.17	10.80	10.51	10.52	11,434,100
08 Nov 12	10.50000 -0.45	10.98	10.50	10.92	23,188,100
07 Nov 12	10.95000 -0.51	11.30	10.90	11.30	17,878,700
06 Nov 12	11.46000 +0.37	11.51	11.07	11.11	17,001,000
05 Nov 12	11.09000 +0.28	11.14	10.71	10.71	11,931,800
02 Nov 12	10.81000 -0.14	10.98	10.74	10.95	13,419,900
01 Nov 12	10.95000 +0.35	11.05	10.59	10.63	21,400,100
31 Oct 12	10.60000 -0.05	10.72	10.54	10.65	12,630,000
26 Oct 12	10.65000 -0.03	10.77	10.60	10.71	15,165,300
25 Oct 12	10.68000 -0.01	10.85	10.63	10.75	16,366,900
24 Oct 12	10.69000 -0.11	10.91	10.67	10.90	11,885,900
23 Oct 12	10.80000 -0.06	10.85	10.62	10.75	12,121,300
22 Oct 12	10.86000 +0.02	10.94	10.78	10.81	12,093,800
19 Oct 12	10.84000 -0.35	11.21	10.78	11.21	17,085,000
18 Oct 12	11.19000 +0.03	11.23	11.10	11.14	13,693,700
17 Oct 12	11.16000 -0.04	11.22	11.09	11.12	14,302,500
16 Oct 12	11.20000 +0.24	11.29	10.97	10.99	13,193,100
15 Oct 12	10.96000 +0.06	10.99	10.85	10.91	12,561,700
12 Oct 12	10.90000 -0.05	11.03	10.87	10.92	10,173,300
11 Oct 12	10.95000 +0.05	11.05	10.91	11.00	8,278,600
10 Oct 12	10.90000 +0.00	11.03	10.86	10.93	12,980,000
09 Oct 12	10.90000 -0.11	11.01	10.85	10.99	11,723,900
08 Oct 12	11.01000 -0.12	11.08	10.97	11.08	9,569,500
05 Oct 12	11.13000 +0.03	11.26	11.10	11.12	9,167,300
04 Oct 12	11.10000 -0.06	11.19	11.02	11.18	17,241,000
03 Oct 12	11.16000 -0.01	11.25	11.12	11.20	10,492,000
02 Oct 12	11.17000 +0.05	11.22	11.06	11.19	11,260,500
01 Oct 12	11.12500 -0.04	11.32	11.08	11.18	10,458,700
28 Sep 12	11.16500 -0.12	11.26	11.09	11.22	13,132,400
27 Sep 12	11.28500 +0.15	11.37	11.09	11.18	10,122,900
26 Sep 12	11.13500 -0.01	11.20	10.98	11.17	10,778,700
25 Sep 12	11.15000 -0.20	11.44	11.13	11.44	11,539,400
24 Sep 12	11.35500 -0.09	11.43	11.31	11.43	8,301,500
21 Sep 12	11.44500 +0.01	11.57	11.39	11.49	17,086,100
20 Sep 12	11.44000 -0.06	11.47	11.31	11.44	10,002,200
19 Sep 12	11.50000 -0.21	11.56	11.36	11.49	17,402,700
18 Sep 12	11.71000 -0.23	11.91	11.66	11.90	14,625,500
17 Sep 12	11.94000 -0.11	12.03	11.85	12.02	10,783,000
14 Sep 12	12.04500 +0.20	12.07	11.80	11.85	23,667,800
13 Sep 12	11.84500 +0.24	11.86	11.51	11.58	14,894,900
12 Sep 12	11.60000 -0.05	11.74	11.57	11.68	11,643,000
11 Sep 12	11.65000 -0.04	11.77	11.57	11.67	12,645,100
10 Sep 12	11.68500 -0.17	11.87	11.67	11.86	13,561,700
07 Sep 12	11.86000 -0.05	11.86	11.64	11.70	16,147,200
06 Sep 12	11.90500 +0.18	11.95	11.75	11.76	19,311,500
05 Sep 12	11.72000 -0.02	11.89	11.66	11.80	12,779,000
04 Sep 12	11.74000 +0.05	11.82	11.56	11.65	17,396,300
31 Aug 12	11.69000 +0.22	11.77	11.55	11.58	10,945,800
30 Aug 12	11.47000 -0.23	11.63	11.45	11.61	9,928,500
29 Aug 12	11.70000 +0.07	11.76	11.52	11.63	9,637,800
28 Aug 12	11.63000 +0.01	11.71	11.53	11.57	12,072,100
27 Aug 12	11.62000 -0.15	11.80	11.59	11.79	12,800,000
24 Aug 12	11.77000 -0.02	11.80	11.66	11.73	10,976,200
23 Aug 12	11.79500 +0.02	11.85	11.68	11.76	10,745,700
22 Aug 12	11.78000 +0.00	11.89	11.72	11.80	13,170,500
21 Aug 12	11.78000 -0.19	11.99	11.73	11.89	12,443,400
20 Aug 12	11.97000 -0.03	12.02	11.88	11.96	11,226,300
17 Aug 12	12.00000 +0.02	12.00	11.82	11.98	11,957,400
16 Aug 12	11.98000 +0.18	12.05	11.30	11.34	25,910,800
15 Aug 12	11.80000 +0.09	11.91	11.72	11.73	9,283,700
14 Aug 12	11.71000 -0.10	11.95	11.68	11.90	9,029,500
13 Aug 12	11.81000 -0.14	11.95	11.76	11.91	8,571,800
10 Aug 12	11.95000 +0.06	11.97	11.80	11.88	7,784,100
09 Aug 12	11.89000 -0.03	12.00	11.85	11.90	11,797,900
08 Aug 12	11.92000 +0.05	11.96	11.71	11.76	8,952,800
07 Aug 12	11.87000 +0.59	11.89	11.45	11.59	20,459,500
06 Aug 12	11.28000 +0.06	11.47	11.25	11.29	11,821,100
03 Aug 12	11.22000 +0.30	11.25	11.00	11.07	8,498,200
02 Aug 12	10.92000 +0.00	11.10	10.72	10.78	11,871,300
01 Aug 12	10.92000 +0.03	10.98	10.79	10.94	10,289,000
31 Jul 12	10.89000 +0.07	11.01	10.84	10.85	9,428,900
30 Jul 12	10.82000 -0.08	11.00	10.77	10.96	12,880,700
27 Jul 12	10.89500 +0.26	10.94	10.61	10.72	10,893,100
26 Jul 12	10.64000 +0.17	10.78	10.51	10.70	11,533,600
25 Jul 12	10.47000 +0.09	10.66	10.38	10.41	15,145,300
24 Jul 12	10.38000 -0.11	10.50	10.26	10.46	10,328,000
23 Jul 12	10.49000 -0.02	10.55	10.22	10.32	10,927,400
20 Jul 12	10.51000 -0.18	10.73	10.46	10.68	11,763,300
19 Jul 12	10.69500 +0.01	10.84	10.57	10.69	12,960,400
18 Jul 12	10.68000 +0.29	10.69	10.34	10.34	11,226,900
17 Jul 12	10.39000 +0.02	10.47	10.25	10.42	10,582,700
16 Jul 12	10.37500 -0.10	10.48	10.31	10.48	7,929,100
13 Jul 12	10.48000 +0.11	10.52	10.35	10.37	10,460,600
12 Jul 12	10.37000 -0.20	10.51	10.29	10.47	14,315,400
11 Jul 12	10.57000 -0.14	10.69	10.51	10.65	10,875,300
10 Jul 12	10.71000 -0.30	10.93	10.40	10.51	23,012,000
09 Jul 12	11.01000 -0.03	11.11	10.93	11.05	9,766,200
06 Jul 12	11.04000 -0.28	11.26	10.96	11.26	12,733,200
05 Jul 12	11.32000 -0.15	11.49	11.25	11.41	11,933,600
03 Jul 12	11.47000 +0.19	11.47	11.23	11.25	4,511,800
02 Jul 12	11.28000 -0.16	11.45	11.21	11.44	8,925,400
29 Jun 12	11.44500 +0.35	11.47	11.26	11.30	11,453,600
28 Jun 12	11.09000 -0.04	11.11	10.92	11.02	10,423,200
27 Jun 12	11.13000 +0.15	11.19	10.99	11.04	8,149,000
26 Jun 12	10.98500 +0.05	11.06	10.91	10.94	11,751,600
25 Jun 12	10.93500 -0.30	11.13	10.90	11.12	13,901,500
22 Jun 12	11.23500 +0.06	11.32	11.14	11.24	23,737,900
21 Jun 12	11.17000 -0.38	11.70	11.13	11.51	18,374,000
20 Jun 12	11.55000 +0.38	11.59	11.38	11.46	23,143,600
19 Jun 12	11.17500 +0.18	11.25	11.00	11.06	11,712,400
18 Jun 12	11.00000 +0.01	11.06	10.91	10.94	11,441,900
15 Jun 12	10.99000 +0.21	11.02	10.67	10.83	18,900,800
14 Jun 12	10.78000 +0.02	10.84	10.65	10.78	13,373,400
13 Jun 12	10.76000 -0.07	10.94	10.72	10.79	12,389,100
12 Jun 12	10.83000 +0.24	10.85	10.58	10.61	13,340,100
11 Jun 12	10.58500 -0.18	10.90	10.58	10.90	11,645,800
08 Jun 12	10.76000 +0.15	10.80	10.56	10.59	11,764,600
07 Jun 12	10.61000 -0.04	10.80	10.57	10.77	17,349,300
06 Jun 12	10.64500 +0.36	10.67	10.39	10.39	16,207,700
05 Jun 12	10.28500 +0.18	10.32	10.06	10.06	16,388,200
04 Jun 12	10.10000 +0.10	10.16	9.98	10.08	14,961,500
01 Jun 12	10.00500 -0.32	10.27	9.97	10.19	28,393,400
31 May 12	10.33000 -0.13	10.46	10.26	10.45	21,572,400
30 May 12	10.46000 -0.25	10.67	10.44	10.59	19,425,900
29 May 12	10.71000 +0.17	10.77	10.57	10.64	13,307,500
25 May 12	10.54000 +0.16	10.63	10.40	10.41	10,078,200
24 May 12	10.38000 -0.29	10.70	10.26	10.66	20,934,100
23 May 12	10.67000 +0.13	10.72	10.41	10.59	16,400,000
22 May 12	10.54000 -0.12	10.68	10.30	10.53	14,803,000
21 May 12	10.66000 +0.30	10.69	10.36	10.36	17,115,800
18 May 12	10.36000 -0.12	10.67	10.35	10.46	16,363,200
17 May 12	10.48000 -0.18	10.73	10.48	10.67	14,533,300
16 May 12	10.66000 -0.15	10.90	10.65	10.82	12,209,000
15 May 12	10.81000 -0.14	11.03	10.78	10.88	12,692,300
14 May 12	10.95000 -0.03	11.04	10.85	10.91	8,960,900
11 May 12	10.98000 -0.08	11.15	10.97	11.04	15,742,100
10 May 12	11.06000 -0.02	11.23	10.99	11.14	16,032,300
09 May 12	11.08000 -0.08	11.16	10.90	11.01	12,048,100
08 May 12	11.16000 -0.03	11.21	10.96	11.09	13,724,200
07 May 12	11.19000 -0.09	11.25	11.11	11.18	12,523,100
04 May 12	11.28000 -0.25	11.50	11.23	11.50	13,761,300
03 May 12	11.53000 -0.28	11.81	11.51	11.80	11,657,600
02 May 12	11.80500 -0.05	11.84	11.72	11.83	10,064,100
01 May 12	11.86000 -0.13	12.06	11.85	12.01	10,757,600
30 Apr 12	11.99000 -0.04	12.10	11.96	11.99	8,445,900
27 Apr 12	12.03000 +0.09	12.05	11.88	11.94	10,774,600
26 Apr 12	11.94000 +0.30	12.01	11.65	11.67	11,964,000
25 Apr 12	11.63500 +0.15	11.69	11.53	11.56	8,851,600
24 Apr 12	11.49000 -0.09	11.65	11.46	11.59	10,858,100
23 Apr 12	11.58000 -0.19	11.63	11.48	11.61	12,516,400
20 Apr 12	11.77000 -0.09	11.99	11.77	11.91	10,119,900
19 Apr 12	11.86500 +0.01	12.05	11.82	11.85	9,807,600
18 Apr 12	11.85000 -0.18	11.98	11.81	11.98	11,011,300
17 Apr 12	12.03000 +0.17	12.13	11.89	11.91	10,386,800
16 Apr 12	11.86000 +0.06	11.93	11.71	11.84	9,891,600
13 Apr 12	11.80000 -0.26	12.08	11.79	11.99	9,016,900
12 Apr 12	12.06500 +0.15	12.15	11.86	11.92	8,476,700
11 Apr 12	11.91500 +0.16	12.00	11.80	11.83	10,200,400
10 Apr 12	11.75000 -0.11	11.94	11.69	11.80	13,862,800
09 Apr 12	11.86000 -0.17	11.94	11.79	11.86	13,325,200
05 Apr 12	12.03000 -0.03	12.16	12.00	12.04	11,857,900
04 Apr 12	12.06000 -0.18	12.22	12.00	12.10	15,856,500
03 Apr 12	12.24000 -0.26	12.53	12.22	12.40	15,238,900
02 Apr 12	12.50000 +0.06	12.55	12.35	12.45	12,480,900
30 Mar 12	12.44500 -0.03	12.58	12.41	12.58	11,287,800
29 Mar 12	12.48000 +0.02	12.49	12.27	12.36	12,771,100
28 Mar 12	12.46000 -0.36	12.80	12.30	12.77	22,290,600
27 Mar 12	12.82000 -0.14	12.99	12.81	12.95	13,512,700
26 Mar 12	12.96000 +0.27	13.00	12.78	12.80	12,781,600
23 Mar 12	12.69000 +0.04	12.73	12.54	12.65	11,338,500
22 Mar 12	12.65000 -0.07	12.70	12.46	12.67	14,910,200
21 Mar 12	12.72000 +0.01	12.89	12.65	12.70	9,747,200
20 Mar 12	12.71000 -0.12	12.84	12.67	12.74	12,306,700
19 Mar 12	12.83000 +0.01	12.94	12.75	12.80	9,365,900
16 Mar 12	12.82000 +0.03	12.93	12.71	12.75	16,898,800
15 Mar 12	12.79000 +0.25	12.88	12.58	12.59	11,979,400
14 Mar 12	12.54000 +0.04	12.66	12.49	12.51	13,491,900
13 Mar 12	12.50000 +0.13	12.57	12.39	12.49	14,960,600
12 Mar 12	12.37500 +0.01	12.42	12.23	12.36	10,280,600
09 Mar 12	12.37000 +0.18	12.41	12.10	12.18	10,748,200
08 Mar 12	12.18500 +0.09	12.29	12.08	12.19	15,581,100
07 Mar 12	12.10000 +0.10	12.22	12.02	12.03	14,878,600
06 Mar 12	12.00500 -0.02	12.20	11.93	11.93	19,251,600
05 Mar 12	12.03000 -0.19	12.18	11.92	12.15	18,739,500
02 Mar 12	12.22000 -0.02	12.40	12.13	12.22	21,939,400
01 Mar 12	12.24000 -0.01	12.37	12.16	12.30	15,312,000
29 Feb 12	12.25000 -0.31	12.56	12.21	12.54	22,131,000
28 Feb 12	12.56000 +0.03	12.73	12.48	12.51	15,675,900
27 Feb 12	12.53000 -0.10	12.72	12.48	12.55	15,746,300
24 Feb 12	12.63000 -0.11	12.83	12.60	12.73	10,255,800
23 Feb 12	12.74000 -0.16	12.92	12.52	12.90	17,934,100
22 Feb 12	12.90000 +0.19	12.94	12.70	12.70	22,623,800
21 Feb 12	12.71000 -0.28	13.02	12.60	13.01	21,443,600
17 Feb 12	12.99000 -0.22	13.94	12.97	13.86	33,947,400
16 Feb 12	13.21000 +0.31	13.23	12.93	12.94	14,152,400
15 Feb 12	12.90000 +0.03	13.10	12.84	12.89	11,299,100
14 Feb 12	12.87000 -0.06	12.99	12.69	12.95	14,889,400
13 Feb 12	12.93000 -0.02	13.13	12.80	13.04	9,921,500
10 Feb 12	12.95000 -0.16	13.10	12.86	12.97	10,442,200
09 Feb 12	13.11000 +0.11	13.13	12.91	13.00	11,423,100
08 Feb 12	13.00000 +0.26	13.09	12.71	12.71	17,888,500
07 Feb 12	12.74000 +0.13	12.80	12.55	12.63	8,784,200
06 Feb 12	12.61000 -0.18	12.74	12.45	12.74	14,348,600
03 Feb 12	12.79000 +0.15	12.89	12.71	12.81	11,047,500
02 Feb 12	12.64000 +0.07	12.76	12.55	12.55	11,213,100
01 Feb 12	12.57000 +0.30	12.65	12.35	12.44	14,686,300
31 Jan 12	12.27500 +0.21	12.34	12.11	12.18	15,032,300
30 Jan 12	12.06000 -0.17	12.15	11.98	12.09	15,915,900
27 Jan 12	12.23000 -0.17	12.52	12.18	12.40	18,987,000
26 Jan 12	12.40000 +0.04	12.64	12.29	12.43	14,769,800
25 Jan 12	12.36000 +0.05	12.44	12.18	12.32	10,739,400
24 Jan 12	12.30500 +0.09	12.41	12.12	12.22	8,317,700
23 Jan 12	12.22000 -0.25	12.47	12.11	12.43	18,802,500
20 Jan 12	12.47000 +0.16	12.55	12.31	12.39	19,713,500
19 Jan 12	12.31000 +0.19	12.42	12.15	12.19	15,466,900
18 Jan 12	12.12000 +0.35	12.18	11.84	11.89	20,271,300
17 Jan 12	11.77500 +0.27	11.91	11.73	11.80	23,935,200
13 Jan 12	11.50000 -0.30	11.77	11.45	11.75	14,415,800
12 Jan 12	11.80000 +0.09	11.85	11.63	11.81	12,567,800
11 Jan 12	11.71000 +0.11	11.88	11.54	11.60	14,683,200
10 Jan 12	11.60000 +0.26	11.71	11.44	11.47	25,222,500
09 Jan 12	11.34000 +0.33	11.37	11.02	11.08	22,287,700
06 Jan 12	11.01000 +0.18	11.03	10.73	10.85	16,178,200
05 Jan 12	10.83000 +0.07	10.84	10.64	10.72	13,992,700
04 Jan 12	10.76000 +0.06	10.76	10.61	10.71	10,571,600
03 Jan 12	10.70000 -0.01	10.97	10.68	10.93	10,935,600
30 Dec 11	10.71000 +0.03	10.84	10.70	10.72	6,529,300
29 Dec 11	10.68000 +0.07	10.79	10.62	10.70	8,106,000
28 Dec 11	10.61500 -0.22	10.90	10.59	10.86	9,531,200
27 Dec 11	10.83000 +0.01	10.95	10.75	10.76	8,893,100
23 Dec 11	10.82000 +0.29	10.82	10.53	10.54	12,538,000
22 Dec 11	10.53000 +0.33	10.57	10.25	10.25	20,375,300
21 Dec 11	10.20000 -0.22	10.45	10.17	10.42	23,424,500
20 Dec 11	10.41500 +0.28	10.63	10.31	10.31	28,154,100
19 Dec 11	10.13000 -0.20	10.50	10.11	10.33	11,819,000
16 Dec 11	10.33000 +0.14	10.51	10.23	10.29	17,622,000
15 Dec 11	10.19000 -0.14	10.52	10.18	10.50	17,333,200
14 Dec 11	10.33000 -0.17	10.53	10.32	10.49	14,920,900
13 Dec 11	10.50000 -0.02	10.66	10.43	10.57	26,733,000
12 Dec 11	10.52000 -0.68	11.04	10.47	11.02	21,755,000
09 Dec 11	11.20000 +0.29	11.28	10.80	10.93	11,978,000
08 Dec 11	10.91000 -0.34	11.29	10.90	11.20	14,242,600
07 Dec 11	11.25000 +0.16	11.34	10.94	11.12	16,954,300
06 Dec 11	11.09000 +0.10	11.17	10.99	11.06	11,736,600
05 Dec 11	10.99000 +0.16	11.08	10.86	11.01	13,699,700
02 Dec 11	10.83000 +0.06	11.07	10.80	10.90	15,135,100
01 Dec 11	10.77000 -0.01	10.84	10.56	10.73	14,450,100
30 Nov 11	10.78000 +0.53	10.80	10.44	10.50	24,240,100
29 Nov 11	10.25000 -0.15	10.46	10.21	10.43	17,752,500
28 Nov 11	10.40000 +0.24	10.61	10.30	10.48	17,515,700
25 Nov 11	10.16000 -0.05	10.43	10.16	10.22	8,492,400
23 Nov 11	10.21000 -0.36	10.49	10.17	10.48	18,230,900
22 Nov 11	10.57000 -0.32	10.94	10.52	10.83	19,257,000
21 Nov 11	10.89000 -0.34	11.10	10.80	11.03	16,919,800
18 Nov 11	11.23000 -0.30	11.52	11.13	11.47	16,189,100
17 Nov 11	11.53000 -0.94	12.15	11.32	12.03	28,977,700
16 Nov 11	12.47000 -0.17	12.75	12.38	12.40	16,320,500
15 Nov 11	12.64000 +0.10	12.73	12.24	12.29	11,726,600
14 Nov 11	12.54000 -0.19	12.80	12.43	12.68	10,406,500
11 Nov 11	12.73000 +0.48	12.80	12.32	12.42	12,230,000
10 Nov 11	12.25000 +0.11	12.39	12.07	12.26	11,544,200
09 Nov 11	12.14000 -0.50	12.40	12.10	12.40	16,894,700
08 Nov 11	12.64000 +0.24	12.65	12.40	12.50	11,854,400
07 Nov 11	12.40500 -0.02	12.45	12.19	12.36	10,733,000
04 Nov 11	12.42000 +0.06	12.53	12.16	12.31	9,429,700
03 Nov 11	12.36000 +0.32	12.42	11.90	12.12	13,353,300
02 Nov 11	12.04000 +0.12	12.14	11.90	12.00	12,590,100
01 Nov 11	11.92000 -0.40	12.11	11.88	12.01	16,066,500
31 Oct 11	12.32000 -0.30	12.62	12.32	12.50	13,697,300
28 Oct 11	12.62000 +0.08	12.62	12.30	12.47	12,205,200
27 Oct 11	12.54000 +0.70	12.60	12.04	12.04	18,205,600
26 Oct 11	11.84000 +0.08	12.00	11.61	11.89	12,536,800
25 Oct 11	11.76000 -0.17	12.00	11.74	11.74	11,800,100
24 Oct 11	11.93000 +0.24	11.99	11.73	11.77	11,536,500
21 Oct 11	11.69000 +0.36	11.84	11.42	11.42	15,549,100
20 Oct 11	11.33000 -0.15	11.47	11.01	11.44	12,727,000
19 Oct 11	11.48000 -0.18	11.74	11.44	11.67	10,954,200
18 Oct 11	11.66000 +0.27	11.70	11.27	11.57	17,781,300
17 Oct 11	11.39000 -0.21	11.56	11.33	11.53	16,922,600
14 Oct 11	11.60000 +0.02	11.68	11.36	11.68	13,781,000
13 Oct 11	11.58000 +0.28	11.63	11.21	11.28	18,025,000
12 Oct 11	11.30000 +0.32	11.40	11.06	11.09	16,696,400
11 Oct 11	10.98000 -0.03	11.08	10.87	11.00	11,952,700
10 Oct 11	11.01000 +0.30	11.10	10.84	10.91	13,178,400
07 Oct 11	10.71000 -0.04	10.95	10.60	10.82	16,191,300
06 Oct 11	10.75000 +0.16	10.82	10.45	10.65	18,381,800
05 Oct 11	10.58500 +0.31	10.60	10.08	10.26	16,704,500
04 Oct 11	10.27000 +0.42	10.27	9.70	9.70	23,364,700
03 Oct 11	9.85000 -0.50	10.42	9.85	10.27	24,505,000
30 Sep 11	10.35500 -0.27	10.66	10.35	10.54	18,089,800
29 Sep 11	10.62000 +0.02	10.81	10.40	10.78	25,321,100
28 Sep 11	10.60500 -0.19	10.93	10.55	10.86	19,060,600
27 Sep 11	10.79000 +0.41	11.11	10.50	10.58	25,223,100
26 Sep 11	10.38000 -0.21	10.68	10.20	10.65	25,063,600
23 Sep 11	10.59000 +0.23	10.78	10.19	10.26	17,181,000
22 Sep 11	10.36000 -0.49	10.66	10.21	10.65	25,528,200
21 Sep 11	10.85000 -0.28	11.25	10.85	11.15	17,630,200
20 Sep 11	11.13000 -0.10	11.47	11.10	11.21	13,160,600
19 Sep 11	11.23000 -0.34	11.30	11.10	11.20	13,675,400
16 Sep 11	11.57000 -0.10	11.79	11.50	11.69	17,112,700
15 Sep 11	11.67000 +0.43	11.71	11.46	11.62	20,687,600
14 Sep 11	11.24500 +0.22	11.38	11.01	11.07	24,538,400
13 Sep 11	11.02000 +0.16	11.07	10.90	10.93	22,218,100
12 Sep 11	10.86000 +0.13	10.87	10.62	10.75	17,445,000
09 Sep 11	10.72500 -0.13	11.11	10.67	10.69	18,458,800
08 Sep 11	10.85000 -0.24	11.24	10.83	11.02	17,079,600
07 Sep 11	11.09000 +0.42	11.09	10.86	10.87	18,919,300
06 Sep 11	10.67000 -0.17	10.71	10.50	10.58	16,793,000
02 Sep 11	10.84000 -0.22	10.96	10.80	10.89	11,990,900
01 Sep 11	11.06000 -0.26	11.43	11.06	11.38	12,294,800
31 Aug 11	11.32000 -0.10	11.63	11.27	11.52	14,787,800
30 Aug 11	11.42000 +0.03	11.50	11.23	11.30	14,408,300
29 Aug 11	11.38500 +0.32	11.41	11.09	11.11	11,015,100
26 Aug 11	11.06000 +0.25	11.07	10.62	10.75	15,078,000
25 Aug 11	10.81000 -0.55	11.09	10.80	10.84	21,521,400
24 Aug 11	11.36000 -0.08	11.44	11.07	11.39	16,652,700
23 Aug 11	11.44000 +0.58	11.44	10.80	10.81	16,136,100
22 Aug 11	10.86000 +0.04	11.13	10.81	11.01	13,481,900
19 Aug 11	10.82000 -0.17	11.18	10.80	10.87	16,116,600
18 Aug 11	10.99000 -0.63	11.30	10.88	11.28	17,854,900
17 Aug 11	11.62000 -0.06	11.95	11.49	11.71	10,676,700
16 Aug 11	11.68000 -0.19	11.86	11.52	11.73	13,342,400
15 Aug 11	11.87000 +0.27	11.87	11.58	11.63	10,950,200
12 Aug 11	11.60000 -0.12	11.95	11.53	11.75	16,471,100
11 Aug 11	11.72000 +0.47	11.87	11.23	11.31	30,026,000
10 Aug 11	11.25000 -0.19	11.58	11.09	11.27	34,632,000
09 Aug 11	11.44000 +0.35	11.46	10.85	11.20	34,263,800
08 Aug 11	11.09000 -0.35	11.50	11.01	11.13	34,939,400
05 Aug 11	11.44000 -0.04	11.93	11.10	11.64	31,988,000
04 Aug 11	11.48000 -0.73	12.02	11.48	12.02	29,740,000
03 Aug 11	12.21000 +0.13	12.24	11.88	12.08	19,515,900
02 Aug 11	12.08000 -0.25	12.25	12.02	12.19	18,050,400
01 Aug 11	12.33000 +0.01	12.60	12.12	12.50	16,794,300
29 Jul 11	12.32000 -0.16	12.55	12.24	12.38	20,689,500
28 Jul 11	12.48000 -0.16	12.71	12.37	12.61	15,867,400
27 Jul 11	12.64000 -0.46	12.99	12.60	12.97	21,146,800
26 Jul 11	13.10000 +0.00	13.27	13.06	13.15	10,203,000
25 Jul 11	13.10000 -0.05	13.20	12.92	13.00	12,042,600
22 Jul 11	13.15000 +0.22	13.21	12.89	12.96	17,464,100
21 Jul 11	12.92500 +0.24	12.99	12.58	12.64	14,268,700
20 Jul 11	12.69000 +0.03	12.79	12.57	12.70	13,474,600
19 Jul 11	12.66000 +0.36	12.72	12.39	12.39	13,042,400
18 Jul 11	12.30000 -0.15	12.53	12.23	12.36	20,060,700
15 Jul 11	12.45000 +0.18	12.49	12.18	12.26	20,020,800
14 Jul 11	12.27000 -0.17	12.64	12.24	12.45	23,025,700
13 Jul 11	12.44000 -0.20	12.73	12.41	12.72	21,473,000
12 Jul 11	12.64000 -0.34	12.88	12.52	12.88	28,255,900
11 Jul 11	12.98000 -0.12	13.45	12.92	13.02	19,567,300
08 Jul 11	13.10000 -0.34	13.31	13.00	13.22	14,697,400
07 Jul 11	13.43500 +0.40	13.52	13.13	13.14	16,123,800
06 Jul 11	13.04000 -0.05	13.08	12.83	13.05	13,686,000
05 Jul 11	13.09000 -0.20	13.30	13.00	13.29	12,813,000
01 Jul 11	13.29000 +0.28	13.31	12.88	13.01	11,675,100
30 Jun 11	13.01000 +0.34	13.08	12.71	12.73	18,352,500
29 Jun 11	12.67000 -0.04	12.80	12.59	12.73	13,868,400
28 Jun 11	12.71000 +0.05	12.73	12.52	12.69	12,299,900
27 Jun 11	12.66000 +0.26	12.75	12.32	12.40	17,841,100
24 Jun 11	12.40000 -0.36	12.76	12.39	12.71	34,190,200
23 Jun 11	12.76000 +0.18	12.79	12.33	12.44	17,001,400
22 Jun 11	12.58000 -0.10	12.75	12.58	12.60	9,896,800
21 Jun 11	12.68000 +0.27	12.76	12.40	12.46	12,415,400
20 Jun 11	12.41500 +0.01	12.57	12.35	12.40	15,531,500
17 Jun 11	12.41000 -0.06	12.62	12.26	12.60	15,527,900
16 Jun 11	12.46500 -0.10	12.62	12.36	12.57	15,158,000
15 Jun 11	12.57000 -0.13	12.77	12.50	12.58	16,768,900
14 Jun 11	12.70000 +0.22	12.83	12.57	12.57	17,633,100
13 Jun 11	12.48000 -0.10	12.69	12.40	12.67	11,304,900
10 Jun 11	12.58000 -0.20	12.78	12.43	12.75	16,247,000
09 Jun 11	12.78000 +0.05	13.00	12.73	12.80	17,881,400
08 Jun 11	12.73000 -0.30	12.99	12.69	12.96	15,379,000
07 Jun 11	13.03000 +0.14	13.24	12.99	13.00	19,150,800
06 Jun 11	12.89000 -0.07	13.05	12.86	12.98	11,463,700
03 Jun 11	12.96000 -0.19	13.15	12.93	13.04	14,818,800
02 Jun 11	13.15000 +0.07	13.31	13.05	13.05	26,164,300
01 Jun 11	13.08000 -0.70	13.75	13.08	13.74	41,485,700
31 May 11	13.78000 +0.35	13.78	13.50	13.51	15,690,400
27 May 11	13.43000 -0.21	13.66	13.41	13.58	17,064,500
26 May 11	13.64000 -0.22	13.81	13.50	13.80	16,979,800
25 May 11	13.86000 +0.15	13.91	13.36	13.42	27,067,900
24 May 11	13.71000 -0.08	13.92	13.65	13.83	25,015,700
23 May 11	13.79000 -0.30	13.93	13.72	13.92	21,100,000
20 May 11	14.09000 -0.24	14.35	14.05	14.28	17,189,500
19 May 11	14.33000 -0.17	14.50	14.09	14.20	19,202,300
18 May 11	14.50000 +0.19	14.55	14.28	14.30	17,221,900
17 May 11	14.31000 -0.21	14.53	14.26	14.52	23,388,200
16 May 11	14.52000 -0.28	14.80	14.50	14.80	17,248,200
13 May 11	14.80000 -0.29	15.09	14.78	15.04	15,158,700
12 May 11	15.09000 +0.17	15.15	14.89	14.91	17,600,000
11 May 11	14.92000 -0.14	15.07	14.83	15.07	16,500,000
10 May 11	15.06000 +0.02	15.17	14.98	15.14	16,187,800
09 May 11	15.04000 -0.19	15.23	15.01	15.20	14,623,800
06 May 11	15.23000 +0.27	15.44	15.15	15.23	16,860,400
05 May 11	14.96000 -0.13	15.28	14.82	15.05	25,298,800
04 May 11	15.09000 -0.15	15.90	14.87	15.88	35,295,800
03 May 11	15.24000 +0.09	15.26	15.03	15.13	16,800,000
02 May 11	15.15000 -0.54	15.49	15.10	15.34	23,471,800
29 Apr 11	15.69000 +0.00	15.76	15.46	15.76	29,186,300
28 Apr 11	15.69000 -0.23	15.95	15.50	15.89	21,704,300
27 Apr 11	15.92000 +0.31	15.97	15.60	15.61	16,734,000
26 Apr 11	15.61000 +0.31	15.61	15.30	15.34	16,597,600
25 Apr 11	15.30000 +0.05	15.31	15.13	15.27	11,308,500
21 Apr 11	15.25000 -0.03	15.26	15.01	15.19	12,822,500
20 Apr 11	15.28000 +0.68	15.44	15.13	15.15	18,697,000
19 Apr 11	14.60500 +0.13	14.77	14.47	14.47	14,145,500
18 Apr 11	14.48000 -0.24	14.60	14.41	14.56	19,711,100
15 Apr 11	14.72000 -0.06	14.90	14.62	14.86	19,034,200
14 Apr 11	14.78000 -0.10	14.85	14.66	14.73	19,631,400
13 Apr 11	14.88000 -0.15	15.14	14.82	15.08	16,177,000
12 Apr 11	15.03000 -0.30	15.24	14.89	15.20	17,063,400
11 Apr 11	15.33000 +0.02	15.40	15.17	15.33	12,408,700
08 Apr 11	15.31000 -0.19	15.64	15.26	15.57	10,591,800
07 Apr 11	15.50000 -0.25	15.69	15.24	15.67	18,218,500
06 Apr 11	15.75000 +0.22	15.85	15.54	15.61	13,351,600
05 Apr 11	15.53000 +0.13	15.62	15.38	15.40	13,785,600
04 Apr 11	15.40000 -0.13	15.58	15.26	15.53	21,009,900
01 Apr 11	15.53000 -0.09	15.85	15.46	15.81	12,739,400
31 Mar 11	15.62000 -0.11	15.86	15.59	15.74	11,448,600
30 Mar 11	15.73000 +0.03	15.89	15.56	15.76	11,390,500
29 Mar 11	15.70000 +0.23	15.82	15.37	15.41	16,816,500
28 Mar 11	15.47000 +0.04	15.55	15.38	15.44	11,868,500
25 Mar 11	15.43000 -0.01	15.59	15.35	15.43	13,937,100
24 Mar 11	15.44000 +0.28	15.46	15.13	15.31	14,958,900
23 Mar 11	15.16000 +0.05	15.21	14.81	15.05	17,119,100
22 Mar 11	15.11000 -0.10	15.28	15.05	15.16	10,673,300
21 Mar 11	15.21000 +0.37	15.36	15.05	15.10	13,053,300
18 Mar 11	14.84000 +0.01	15.10	14.78	15.06	19,567,600
17 Mar 11	14.83000 +0.38	14.97	14.67	14.68	15,750,300
16 Mar 11	14.45500 -0.43	14.94	14.36	14.78	24,530,800
15 Mar 11	14.88000 -0.08	14.96	14.25	14.48	21,222,000
14 Mar 11	14.96000 -0.04	15.09	14.81	14.93	15,936,300
11 Mar 11	15.00000 +0.04	15.24	14.77	14.88	16,362,700
10 Mar 11	14.96000 -0.34	15.23	14.93	15.08	23,029,200
09 Mar 11	15.30000 -0.49	15.77	15.16	15.73	32,174,600
08 Mar 11	15.79000 -0.17	16.00	15.67	15.98	28,212,900
07 Mar 11	15.96000 -0.77	16.77	15.74	16.77	24,768,000
04 Mar 11	16.73000 -0.12	16.87	16.58	16.84	14,204,700
03 Mar 11	16.85000 +0.43	16.93	16.49	16.49	17,570,800
02 Mar 11	16.42000 +0.22	16.47	16.12	16.12	19,128,000
01 Mar 11	16.20000 -0.23	16.75	16.16	16.55	34,048,400
28 Feb 11	16.43000 +0.31	16.54	16.13	16.13	26,338,800
25 Feb 11	16.12000 +0.29	16.15	15.71	16.10	20,071,400
24 Feb 11	15.83000 +0.19	15.87	15.52	15.69	18,660,300
23 Feb 11	15.64000 -0.02	16.04	15.45	15.82	24,399,900
22 Feb 11	15.66000 -0.81	16.27	15.62	16.26	25,417,700
18 Feb 11	16.46500 +0.05	16.50	16.27	16.49	12,380,200
17 Feb 11	16.42000 +0.07	16.54	16.18	16.31	13,520,600
16 Feb 11	16.34900 +0.23	16.57	16.14	16.22	18,176,100
15 Feb 11	16.12000 -0.08	16.22	16.01	16.19	12,138,900
14 Feb 11	16.20000 +0.19	16.22	15.98	16.01	12,982,800
11 Feb 11	16.01000 -0.11	16.15	15.90	16.04	12,939,900
10 Feb 11	16.12000 +0.26	16.14	15.66	15.76	19,010,900
09 Feb 11	15.86500 -0.30	16.10	15.77	16.09	20,651,800
08 Feb 11	16.16000 -0.23	16.43	16.07	16.39	16,694,100
07 Feb 11	16.39000 -0.10	16.67	16.27	16.52	15,425,000
04 Feb 11	16.49000 +0.35	16.50	16.02	16.16	15,018,800
03 Feb 11	16.14000 -0.21	16.34	15.99	16.34	20,212,200
02 Feb 11	16.35000 +0.13	16.52	16.15	16.16	22,846,900
01 Feb 11	16.22000 +0.53	16.27	15.69	15.80	21,935,800
31 Jan 11	15.69000 -0.08	16.13	15.62	15.87	24,068,000
28 Jan 11	15.77000 -0.33	16.25	15.67	16.20	24,074,100
27 Jan 11	16.10000 +0.64	16.15	15.45	15.45	24,319,000
26 Jan 11	15.46000 +0.09	15.57	15.31	15.35	13,248,200
25 Jan 11	15.37000 +0.01	15.40	15.13	15.29	18,445,600
24 Jan 11	15.36500 +0.35	15.40	15.00	15.09	14,403,900
21 Jan 11	15.01000 -0.05	15.19	14.97	15.17	12,815,900
20 Jan 11	15.05500 -0.17	15.23	14.71	15.23	21,092,300
19 Jan 11	15.23000 +0.03	15.35	15.09	15.14	27,347,900
18 Jan 11	15.20000 -0.11	15.35	14.99	15.26	33,814,200
14 Jan 11	15.31500 +1.07	15.32	14.57	14.64	36,689,800
13 Jan 11	14.24000 -0.02	14.34	14.20	14.28	9,322,400
12 Jan 11	14.25500 +0.18	14.30	14.07	14.17	8,612,100
11 Jan 11	14.08000 +0.31	14.10	13.84	13.87	17,290,200
10 Jan 11	13.77000 -0.19	13.94	13.68	13.89	15,011,300
07 Jan 11	13.96000 +0.07	14.03	13.79	13.93	10,838,300
06 Jan 11	13.89000 +0.13	14.10	13.80	13.82	18,942,300
05 Jan 11	13.76000 -0.21	13.93	13.72	13.82	24,401,300
04 Jan 11	13.97000 -0.09	14.10	13.91	14.06	16,518,700
03 Jan 11	14.06000 +0.01	14.29	14.01	14.13	10,943,700
31 Dec 10	14.05000 -0.08	14.15	14.00	14.13	5,660,500
30 Dec 10	14.13000 +0.01	14.19	14.07	14.13	5,649,900
29 Dec 10	14.12000 +0.02	14.16	14.05	14.16	5,993,600
28 Dec 10	14.10000 +0.02	14.14	14.02	14.02	6,992,500
27 Dec 10	14.08000 +0.08	14.13	13.91	13.92	6,401,500
23 Dec 10	14.00000 +0.00	14.10	13.96	13.98	6,675,900
22 Dec 10	14.00000 +0.09	14.02	13.78	13.85	9,699,300
21 Dec 10	13.91000 +0.31	13.96	13.64	13.65	14,591,600
20 Dec 10	13.60000 -0.01	13.80	13.57	13.60	12,477,100
17 Dec 10	13.61000 +0.23	13.72	13.44	13.44	19,690,500
16 Dec 10	13.37500 +0.18	13.40	13.18	13.25	8,376,200
15 Dec 10	13.20000 -0.10	13.38	13.15	13.27	10,142,800
14 Dec 10	13.30000 +0.09	13.31	13.18	13.25	9,573,500
13 Dec 10	13.21500 -0.14	13.40	13.21	13.39	9,473,800
10 Dec 10	13.36000 +0.08	13.39	13.20	13.30	9,901,400
09 Dec 10	13.28000 +0.24	13.30	13.12	13.12	11,491,800
08 Dec 10	13.04000 +0.05	13.10	12.99	12.99	10,391,400
07 Dec 10	12.99000 -0.03	13.20	12.98	13.15	12,500,200
06 Dec 10	13.01900 -0.04	13.04	12.90	13.03	8,239,600
03 Dec 10	13.06000 +0.15	13.10	12.86	12.90	10,377,000
02 Dec 10	12.91000 +0.14	13.00	12.62	12.74	12,568,700
01 Dec 10	12.77000 +0.35	12.82	12.63	12.66	13,969,100
30 Nov 10	12.42500 -0.10	12.50	12.30	12.39	13,217,200
29 Nov 10	12.52000 -0.01	12.56	12.35	12.44	16,730,700
26 Nov 10	12.53000 -0.06	12.65	12.51	12.52	4,026,200
24 Nov 10	12.58500 +0.18	12.71	12.42	12.48	11,024,600
23 Nov 10	12.41000 -0.12	12.45	12.30	12.35	11,613,000
22 Nov 10	12.53000 +0.00	12.61	12.34	12.35	15,045,100
19 Nov 10	12.53150 -0.12	12.66	12.49	12.60	16,923,000
18 Nov 10	12.65000 +0.27	12.85	12.50	12.56	21,840,500
17 Nov 10	12.38000 -0.08	12.63	12.34	12.48	14,793,200
16 Nov 10	12.46000 -0.14	12.69	12.41	12.49	17,121,600
15 Nov 10	12.60500 +0.01	12.80	12.60	12.72	12,628,100
12 Nov 10	12.59000 -0.03	12.74	12.52	12.53	14,686,500
11 Nov 10	12.62500 -0.23	12.66	12.48	12.55	15,040,400
10 Nov 10	12.85000 +0.03	12.89	12.62	12.85	15,705,600
09 Nov 10	12.82000 +0.02	13.08	12.75	12.85	14,443,400
08 Nov 10	12.80000 -0.18	12.99	12.77	12.94	16,470,300
05 Nov 10	12.98000 +0.09	13.06	12.86	12.90	15,163,400
04 Nov 10	12.89000 +0.36	12.89	12.64	12.65	16,341,100
03 Nov 10	12.53500 +0.06	12.55	12.32	12.48	12,324,600
02 Nov 10	12.48000 +0.11	12.50	12.32	12.42	11,575,000
01 Nov 10	12.37000 +0.02	12.44	12.17	12.36	16,335,500
29 Oct 10	12.35000 +0.10	12.38	12.21	12.28	11,137,400
28 Oct 10	12.25000 +0.01	12.29	12.14	12.18	12,635,800
27 Oct 10	12.24000 +0.15	12.24	11.96	11.99	11,833,100
26 Oct 10	12.09000 -0.06	12.19	11.97	12.05	11,561,600
25 Oct 10	12.15000 +0.02	12.25	12.14	12.22	12,380,000
22 Oct 10	12.12500 +0.23	12.16	11.84	11.90	18,248,400
21 Oct 10	11.89500 -0.04	12.00	11.80	11.96	14,562,000
20 Oct 10	11.94000 +0.16	12.05	11.81	11.82	16,526,500
19 Oct 10	11.77750 -0.17	12.02	11.60	11.89	26,954,500
18 Oct 10	11.94750 -0.07	12.03	11.77	11.98	13,884,500
15 Oct 10	12.01500 +0.11	12.05	11.86	12.05	20,040,300
14 Oct 10	11.91000 -0.06	12.07	11.86	12.00	16,167,200
13 Oct 10	11.96800 +0.01	12.05	11.81	12.00	16,470,800
12 Oct 10	11.96000 +0.14	11.99	11.70	11.83	18,305,200
11 Oct 10	11.82000 +0.00	11.92	11.77	11.82	14,540,100
08 Oct 10	11.82000 +0.09	11.86	11.48	11.63	25,834,800
07 Oct 10	11.73000 +0.00	11.82	11.63	11.81	18,464,100
06 Oct 10	11.73000 -0.13	11.81	11.60	11.80	18,998,300
05 Oct 10	11.86200 +0.37	11.90	11.60	11.61	20,998,300
04 Oct 10	11.49000 -0.22	11.73	11.36	11.66	15,753,100
01 Oct 10	11.71000 +0.03	11.83	11.59	11.79	18,017,200
30 Sep 10	11.68000 +0.00	11.85	11.51	11.71	23,697,300
29 Sep 10	11.68000 -0.05	11.82	11.51	11.65	21,920,400
28 Sep 10	11.73000 +0.19	11.77	11.43	11.59	21,370,600
27 Sep 10	11.54000 -0.09	11.70	11.50	11.58	12,055,600
24 Sep 10	11.63100 +0.34	11.68	11.41	11.47	22,056,300
23 Sep 10	11.29000 +0.13	11.44	10.99	11.06	22,513,800
22 Sep 10	11.16000 -0.09	11.32	11.07	11.21	20,741,400
21 Sep 10	11.25000 +0.09	11.33	11.13	11.22	26,799,500
20 Sep 10	11.16010 +0.14	11.20	10.90	11.05	19,301,400
17 Sep 10	11.02250 -0.06	11.15	10.88	11.13	23,400,800
16 Sep 10	11.08000 +0.04	11.14	10.86	11.02	21,749,900
15 Sep 10	11.04000 -0.07	11.09	10.86	11.06	18,915,700
14 Sep 10	11.11000 +0.33	11.19	10.72	10.79	26,126,400
13 Sep 10	10.78000 +0.10	10.87	10.71	10.74	23,298,900
10 Sep 10	10.68000 -0.10	10.91	10.54	10.77	22,927,900
09 Sep 10	10.78000 +0.20	10.96	10.61	10.71	24,305,500
08 Sep 10	10.58000 -0.24	10.89	10.47	10.89	30,350,500
07 Sep 10	10.82000 -0.16	10.95	10.72	10.91	31,502,500
03 Sep 10	10.98000 +0.19	11.10	10.79	11.01	16,798,300
02 Sep 10	10.79000 +0.08	10.81	10.59	10.67	19,587,200
01 Sep 10	10.71000 +0.34	10.90	10.50	10.51	30,718,000
31 Aug 10	10.37000 -0.10	10.60	10.27	10.44	30,117,100
30 Aug 10	10.47000 -0.22	10.74	10.47	10.67	16,357,700
27 Aug 10	10.68500 +0.16	10.78	10.30	10.58	23,280,100
26 Aug 10	10.53000 -0.18	10.81	10.51	10.75	25,302,300
25 Aug 10	10.71000 +0.12	10.77	10.33	10.49	31,905,600
24 Aug 10	10.59250 -0.40	10.90	10.59	10.82	37,283,900
23 Aug 10	10.99000 -0.10	11.22	10.95	11.11	26,340,400
20 Aug 10	11.09000 -0.27	11.42	11.07	11.25	27,253,900
19 Aug 10	11.36000 -0.02	11.62	11.29	11.44	21,945,000
18 Aug 10	11.38000 -0.01	11.53	11.28	11.35	12,620,500
17 Aug 10	11.38500 +0.18	11.47	11.25	11.35	15,340,600
16 Aug 10	11.21000 +0.04	11.37	11.03	11.11	19,176,600
13 Aug 10	11.17000 +0.01	11.34	11.11	11.12	15,901,300
12 Aug 10	11.16000 -0.05	11.22	10.94	10.99	27,943,900
11 Aug 10	11.20900 -0.32	11.37	11.11	11.37	20,777,200
10 Aug 10	11.53000 -0.34	11.81	11.39	11.76	25,199,900
09 Aug 10	11.87000 +0.03	11.97	11.73	11.96	9,237,100
06 Aug 10	11.84000 +0.03	11.87	11.66	11.70	15,889,700
05 Aug 10	11.81000 -0.06	11.97	11.70	11.86	14,579,900
04 Aug 10	11.87000 +0.05	12.02	11.65	11.88	17,594,100
03 Aug 10	11.82000 -0.19	11.91	11.65	11.87	23,634,000
02 Aug 10	12.01000 +0.21	12.15	11.94	12.00	20,219,400
30 Jul 10	11.80000 -0.14	11.92	11.66	11.89	26,268,400
29 Jul 10	11.94000 -0.41	12.39	11.78	12.35	36,363,600
28 Jul 10	12.35000 -0.26	12.65	12.26	12.63	18,344,100
27 Jul 10	12.61000 +0.05	12.67	12.30	12.58	19,061,900
26 Jul 10	12.56000 +0.05	12.64	12.29	12.49	15,642,600
23 Jul 10	12.51000 +0.06	12.55	12.25	12.39	14,214,700
22 Jul 10	12.45000 +0.25	12.61	12.33	12.34	21,862,900
21 Jul 10	12.20000 -0.14	12.71	12.17	12.60	29,922,300
20 Jul 10	12.34000 -0.04	12.37	11.89	12.12	22,747,600
19 Jul 10	12.37800 +0.19	12.40	12.19	12.25	13,306,900
16 Jul 10	12.19000 -0.27	12.45	12.18	12.42	20,576,600
15 Jul 10	12.46000 -0.07	12.57	12.27	12.51	19,689,300
14 Jul 10	12.53000 +0.01	12.78	12.46	12.67	20,956,900
13 Jul 10	12.52000 +0.21	12.62	12.46	12.50	23,246,500
12 Jul 10	12.31000 +0.01	12.47	12.18	12.20	13,674,300
09 Jul 10	12.30000 +0.19	12.31	12.01	12.15	18,687,300
08 Jul 10	12.11000 -0.08	12.31	11.91	12.30	26,422,700
07 Jul 10	12.19000 +0.41	12.21	11.72	11.84	26,353,900
06 Jul 10	11.78000 -0.22	12.17	11.61	12.12	30,163,700
02 Jul 10	12.00000 +0.00	12.11	11.76	12.03	21,203,700
01 Jul 10	12.00000 -0.02	12.18	11.73	12.01	27,308,500
30 Jun 10	12.02000 -0.30	12.47	12.00	12.30	25,783,300
29 Jun 10	12.32000 -0.51	12.65	12.25	12.65	29,442,500
28 Jun 10	12.83000 -0.11	12.99	12.67	12.88	16,084,100
25 Jun 10	12.94500 +0.18	13.01	12.50	12.76	48,303,900
24 Jun 10	12.76050 -0.36	13.07	12.67	13.03	19,277,700
23 Jun 10	13.12000 +0.06	13.30	12.90	13.13	17,537,000
22 Jun 10	13.06000 -0.20	13.50	13.01	13.32	16,289,100
21 Jun 10	13.26000 -0.08	13.54	13.16	13.52	14,415,400
18 Jun 10	13.34000 -0.06	13.50	13.25	13.40	15,309,000
17 Jun 10	13.40000 +0.01	13.50	13.09	13.50	15,360,000
16 Jun 10	13.39000 +0.13	13.49	13.10	13.20	18,674,500
15 Jun 10	13.26000 +0.57	13.30	12.66	12.71	25,381,300
14 Jun 10	12.69000 +0.00	12.92	12.66	12.80	17,292,100
11 Jun 10	12.69000 +0.16	12.78	12.36	12.40	16,438,600
10 Jun 10	12.53000 +0.34	12.63	12.32	12.36	21,926,600
09 Jun 10	12.19000 -0.15	12.67	12.13	12.41	19,252,100
08 Jun 10	12.34000 +0.16	12.36	11.98	12.23	18,183,000
07 Jun 10	12.18000 -0.38	12.73	12.17	12.62	19,003,400
04 Jun 10	12.56500 -0.47	12.99	12.50	12.69	20,768,200
03 Jun 10	13.03000 +0.18	13.08	12.79	12.87	19,915,500
02 Jun 10	12.85000 +0.26	12.87	12.53	12.67	19,568,400
01 Jun 10	12.59000 -0.33	13.00	12.58	12.83	20,702,700
28 May 10	12.92000 -0.15	13.10	12.75	13.01	17,231,300
27 May 10	13.07000 +0.55	13.11	12.80	12.80	21,642,600
26 May 10	12.52000 -0.15	12.94	12.52	12.75	24,184,000
25 May 10	12.67000 +0.18	12.69	12.05	12.14	25,949,500
24 May 10	12.49000 -0.23	12.70	12.41	12.53	20,421,700
21 May 10	12.72000 +0.03	12.92	12.30	12.32	41,207,700
20 May 10	12.69000 -0.33	13.04	12.34	12.50	46,660,600
19 May 10	13.02000 +0.08	13.21	12.78	12.90	36,120,400
18 May 10	12.94000 -0.24	13.45	12.88	13.37	25,296,700
17 May 10	13.18000 +0.23	13.24	12.80	12.96	18,442,600
14 May 10	12.95000 -0.28	13.16	12.75	13.16	27,246,300
13 May 10	13.23000 -0.54	13.76	13.15	13.68	22,710,400
12 May 10	13.77000 +0.41	13.81	13.39	13.44	32,924,000
11 May 10	13.36000 +0.17	13.61	12.96	13.03	37,536,300
10 May 10	13.19000 +0.69	13.39	12.85	12.99	27,919,300
07 May 10	12.50000 -0.21	12.74	12.03	12.64	38,398,600
06 May 10	12.71000 -0.51	13.36	11.99	13.12	43,990,600
05 May 10	13.22000 -0.17	13.48	13.08	13.27	26,151,100
04 May 10	13.39000 -0.61	13.82	13.18	13.82	37,264,900
03 May 10	14.00000 +0.22	14.10	13.77	13.85	17,456,600
30 Apr 10	13.78000 -0.48	14.31	13.76	14.31	25,896,300
29 Apr 10	14.26000 +0.21	14.28	14.01	14.10	20,898,500
28 Apr 10	14.05000 +0.12	14.16	13.85	14.02	23,997,800
27 Apr 10	13.93000 -0.43	14.39	13.90	14.31	30,107,900
26 Apr 10	14.36000 -0.11	14.57	14.30	14.45	17,270,800
23 Apr 10	14.47000 +0.10	14.48	14.18	14.37	23,701,600
22 Apr 10	14.37000 -0.06	14.41	13.97	14.22	33,118,300
21 Apr 10	14.43000 -0.03	14.50	14.11	14.47	19,225,700
20 Apr 10	14.46000 +0.16	14.46	14.23	14.37	18,477,900
19 Apr 10	14.30000 -0.06	14.39	13.99	14.26	25,694,500
16 Apr 10	14.36000 +0.02	14.45	14.18	14.27	33,765,600
15 Apr 10	14.34000 -0.07	14.49	14.26	14.45	22,965,700
14 Apr 10	14.41000 +0.61	14.50	14.00	14.04	45,410,300
13 Apr 10	13.80000 +0.17	13.84	13.56	13.60	28,384,400
12 Apr 10	13.63000 +0.16	13.74	13.42	13.50	24,211,600
09 Apr 10	13.46500 +0.13	13.47	13.31	13.36	15,446,100
08 Apr 10	13.34000 -0.24	13.50	13.30	13.50	29,173,200
07 Apr 10	13.58000 +0.10	13.71	13.37	13.47	20,870,600
06 Apr 10	13.48000 -0.04	13.56	13.39	13.43	16,452,500
05 Apr 10	13.52000 +0.17	13.61	13.37	13.42	29,330,500
01 Apr 10	13.35000 -0.12	13.73	13.27	13.63	37,110,700
31 Mar 10	13.46750 +0.02	13.75	13.43	13.44	40,814,400
30 Mar 10	13.45000 +0.14	13.60	13.23	13.38	39,364,900
29 Mar 10	13.31000 +0.10	13.45	13.22	13.28	27,827,600
26 Mar 10	13.21000 +0.05	13.45	13.01	13.28	30,090,900
25 Mar 10	13.16000 +0.16	13.38	13.09	13.17	38,278,400
24 Mar 10	13.00000 -0.23	13.23	12.91	13.18	34,127,100
23 Mar 10	13.23500 +0.45	13.32	12.80	12.82	39,649,700
22 Mar 10	12.78000 +0.29	12.82	12.39	12.44	26,257,100
19 Mar 10	12.49000 -0.14	12.71	12.37	12.67	24,762,900
18 Mar 10	12.63000 -0.03	12.77	12.53	12.67	18,686,400
17 Mar 10	12.66000 +0.21	12.69	12.45	12.50	27,773,300
16 Mar 10	12.45000 +0.22	12.49	12.20	12.23	29,795,900
15 Mar 10	12.23000 -0.13	12.33	12.12	12.33	23,660,300
12 Mar 10	12.36000 -0.05	12.55	12.30	12.55	25,069,900
11 Mar 10	12.41000 -0.12	12.52	12.28	12.50	30,593,800
10 Mar 10	12.53000 +0.24	12.55	12.26	12.29	35,119,100
09 Mar 10	12.29000 -0.07	12.41	12.24	12.30	24,562,200
08 Mar 10	12.36000 +0.07	12.53	12.31	12.52	29,715,700
05 Mar 10	12.29000 +0.03	12.43	12.23	12.33	23,992,500
04 Mar 10	12.26000 -0.13	12.48	12.09	12.40	27,418,900
03 Mar 10	12.39000 -0.03	12.55	12.34	12.45	17,029,600
02 Mar 10	12.42000 -0.08	12.64	12.35	12.55	22,421,700
01 Mar 10	12.50000 +0.26	12.50	12.29	12.30	16,465,100
26 Feb 10	12.24000 +0.02	12.30	12.03	12.27	15,882,200
25 Feb 10	12.22000 -0.05	12.25	11.94	12.07	21,748,200
24 Feb 10	12.27000 +0.26	12.42	12.05	12.08	25,624,000
23 Feb 10	12.01000 -0.44	12.48	11.94	12.45	30,237,000
22 Feb 10	12.45000 -0.05	12.59	12.39	12.53	22,697,700
19 Feb 10	12.50000 -0.18	12.64	12.35	12.62	29,090,400
18 Feb 10	12.68000 -0.31	12.79	12.31	12.78	45,212,200
17 Feb 10	12.99000 +0.04	13.15	12.75	13.09	25,202,600
16 Feb 10	12.95000 +0.48	12.97	12.56	12.67	21,663,600
12 Feb 10	12.47000 +0.00	12.72	12.15	12.30	23,748,600
11 Feb 10	12.47000 +0.24	12.53	12.06	12.22	18,388,100
10 Feb 10	12.23000 +0.08	12.31	12.10	12.20	17,213,400
09 Feb 10	12.15000 +0.08	12.40	12.04	12.24	21,123,700
08 Feb 10	12.07000 -0.16	12.33	12.03	12.25	17,976,400
05 Feb 10	12.23000 +0.43	12.27	11.68	11.80	43,781,500
04 Feb 10	11.80000 -0.48	12.22	11.66	12.22	40,737,400
03 Feb 10	12.28000 -0.23	12.48	12.12	12.35	36,170,300
02 Feb 10	12.51000 -0.01	12.59	12.35	12.59	21,525,000
01 Feb 10	12.52000 +0.34	12.56	12.23	12.34	20,227,300
29 Jan 10	12.18000 -0.43	12.85	12.15	12.78	25,601,600
28 Jan 10	12.61000 -0.43	13.09	12.35	13.08	35,016,600
27 Jan 10	13.04000 +0.39	13.07	12.69	12.75	30,448,800
26 Jan 10	12.65000 +0.01	13.01	12.64	12.72	36,897,100
25 Jan 10	12.64000 +0.01	12.94	12.59	12.66	39,765,000
22 Jan 10	12.63000 -0.95	13.39	12.61	13.35	48,104,300
21 Jan 10	13.58000 -0.22	14.09	13.52	13.86	25,265,000
20 Jan 10	13.80000 -0.17	13.89	13.65	13.83	19,220,200
19 Jan 10	13.97000 +0.24	14.02	13.75	13.77	14,620,900
15 Jan 10	13.73000 -0.62	14.34	13.67	14.16	36,020,100
14 Jan 10	14.35000 +0.08	14.38	14.02	14.22	26,920,500
13 Jan 10	14.27000 +0.07	14.42	13.92	14.29	25,137,300
12 Jan 10	14.20000 -0.67	14.77	14.03	14.76	40,350,900
11 Jan 10	14.87000 +0.32	14.94	14.45	14.84	33,667,800
08 Jan 10	14.55200 +0.54	14.59	14.11	14.24	41,212,100
07 Jan 10	14.01000 -0.15	14.21	13.96	14.14	21,543,200
06 Jan 10	14.16000 -0.03	14.40	14.10	14.23	13,704,800
05 Jan 10	14.19000 -0.11	14.38	14.04	14.24	15,173,200
04 Jan 10	14.30000 +0.36	14.57	14.03	14.05	18,615,100
31 Dec 09	13.94000 -0.12	14.14	13.92	14.05	9,030,100
30 Dec 09	14.06000 +0.32	14.10	13.70	13.70	10,209,300
29 Dec 09	13.74000 -0.12	13.93	13.71	13.83	7,450,500
28 Dec 09	13.86000 +0.00	14.07	13.75	14.04	9,190,200

Applied Materials Inc

Date	Close $	High $	Low $	Open $	Vol
20 Oct 26	404.98001 -8.13	412.46	399.02	405.56	6,799,633
19 Oct 26	413.10999 +3.82	427.66	412.69	425.60	6,737,037
16 Oct 26	409.29001 -20.72	426.81	407.26	420.26	8,487,810
15 Oct 26	430.01001 -16.62	434.56	418.24	431.72	12,119,334
14 Oct 26	446.63000 -17.61	459.48	445.54	454.14	8,453,677
13 Oct 26	464.23999 -33.29	485.63	452.81	485.39	10,668,683
12 Oct 26	497.53000 -9.50	501.46	491.83	501.02	4,130,653
09 Oct 26	507.03000 -2.54	519.71	504.80	518.38	3,331,815
08 Oct 26	509.57001 -11.08	523.34	502.65	509.93	6,317,191
07 Oct 26	520.65002 -9.62	524.93	514.01	516.91	3,736,693
06 Oct 26	530.27002 -12.01	546.00	526.52	546.00	4,859,214
05 Oct 26	542.28003 +2.24	545.81	533.59	540.99	4,629,137
02 Oct 26	540.03998 +10.74	547.25	535.10	543.21	5,697,082
01 Oct 26	529.29999 +17.92	533.88	515.51	516.65	6,046,636
30 Sep 26	511.38000 -0.63	515.42	506.78	513.82	6,066,231
29 Sep 26	512.01001 +25.25	513.28	499.17	504.71	7,121,219
28 Sep 26	486.76001 +1.76	487.45	471.38	482.20	5,936,510
25 Sep 26	485.00000 +10.75	487.68	476.36	478.89	5,206,496
24 Sep 26	474.25000 -0.13	474.80	460.55	463.79	4,165,370
23 Sep 26	474.38000 +1.92	474.90	461.00	471.23	4,591,336
22 Sep 26	472.45999 +8.22	472.49	453.34	457.90	5,807,681
21 Sep 26	464.23999 +19.67	468.51	452.65	455.95	9,153,530
18 Sep 26	444.57001 +27.17	445.00	420.00	421.69	14,044,380
17 Sep 26	417.39999 +2.02	428.54	413.56	427.58	6,804,013
16 Sep 26	415.38000 -5.79	430.74	411.51	429.73	5,468,551
15 Sep 26	421.17001 -3.04	429.99	416.76	429.85	5,590,451
14 Sep 26	424.20999 -32.28	432.51	419.60	422.20	7,888,086
11 Sep 26	456.48999 +2.48	464.57	452.70	461.19	4,263,796
10 Sep 26	454.01001 -14.84	460.86	450.56	455.40	4,832,394
09 Sep 26	468.85001 -3.94	474.04	463.78	466.66	3,806,036
08 Sep 26	472.79001 +18.08	472.89	458.15	464.02	6,312,985
04 Sep 26	454.70999 +18.80	460.20	443.36	452.50	6,016,831
03 Sep 26	435.91000 -2.55	437.14	426.13	432.42	6,004,455
02 Sep 26	438.45999 -3.39	443.50	433.57	443.50	6,523,059
01 Sep 26	441.85001 -16.54	451.45	438.83	450.72	7,150,153
31 Aug 26	458.39001 -3.28	465.90	453.91	462.41	6,177,322
28 Aug 26	461.67001 -20.69	477.96	460.51	476.26	6,531,804
27 Aug 26	482.35999 +2.60	484.98	471.00	481.49	6,290,727
26 Aug 26	479.76001 -0.28	480.67	472.40	479.74	5,074,603
25 Aug 26	480.04001 -4.15	492.30	475.88	490.06	5,014,049
24 Aug 26	484.19000 -8.13	489.74	473.67	481.88	8,390,190
21 Aug 26	492.32001 -3.89	503.50	483.13	503.00	5,533,479
20 Aug 26	496.20999 +0.04	499.89	487.47	489.58	6,174,963
19 Aug 26	496.17001 -18.16	513.48	488.55	508.41	6,540,806
18 Aug 26	514.33002 -20.98	516.83	497.73	507.37	8,542,374
17 Aug 26	535.31000 +28.13	539.81	515.12	518.00	8,576,197
14 Aug 26	507.17999 -27.36	523.00	497.10	499.40	12,529,197
13 Aug 26	534.53998 -13.61	563.76	531.79	548.81	11,460,748
12 Aug 26	548.15002 +22.54	553.75	544.90	548.00	6,732,452
11 Aug 26	525.60999 +3.49	539.99	522.66	539.99	6,381,758
10 Aug 26	522.12000 -17.02	555.32	521.57	555.00	6,967,317
07 Aug 26	539.14001 +11.66	545.94	528.00	539.59	4,462,841
06 Aug 26	527.47998 -6.76	539.50	511.05	525.34	4,104,717
05 Aug 26	534.23999 -12.38	554.08	530.57	544.51	5,052,772
04 Aug 26	546.62000 +28.41	549.67	535.55	544.65	7,863,564
03 Aug 26	518.21002 +10.54	519.50	491.68	498.86	5,950,664
31 Jul 26	507.67001 +5.90	536.54	502.91	531.69	7,374,587
30 Jul 26	501.76999 +65.32	508.54	476.12	482.48	12,011,613
29 Jul 26	436.45001 -40.01	475.00	436.33	463.42	10,088,283
28 Jul 26	476.45999 -40.43	495.00	467.01	490.92	9,814,355
27 Jul 26	516.89001 -19.36	548.55	493.64	539.54	7,991,300
24 Jul 26	536.25000 -26.55	562.80	530.01	556.21	6,057,721
23 Jul 26	562.79999 +8.88	576.49	547.39	548.97	5,648,991
22 Jul 26	553.91998 -10.63	563.34	543.18	544.30	4,926,100
21 Jul 26	564.54999 +38.85	572.50	552.00	564.95	7,601,519
20 Jul 26	525.70001 -3.96	554.99	522.96	545.63	6,502,307
17 Jul 26	529.65997 -31.27	551.18	513.22	532.40	10,266,690
16 Jul 26	560.92999 -18.50	591.09	557.27	562.54	8,344,651
15 Jul 26	579.42999 -16.27	611.72	557.16	610.38	8,150,394
14 Jul 26	595.70001 +20.31	614.14	584.00	613.90	6,188,446
13 Jul 26	575.39001 -27.11	590.02	568.15	582.01	7,086,096
10 Jul 26	602.50000 +13.84	609.22	573.39	578.24	6,224,661
09 Jul 26	588.65997 +18.16	629.98	585.45	627.30	14,014,390
08 Jul 26	570.50000 +16.00	578.14	546.18	547.10	7,513,101
07 Jul 26	554.50000 -38.29	558.28	527.63	545.35	12,227,408
06 Jul 26	592.78998 -10.25	629.00	591.68	627.76	8,563,213
02 Jul 26	603.03998 -47.87	657.00	581.90	656.69	15,047,619
01 Jul 26	650.90997 -72.09	693.78	639.06	668.41	15,772,964
30 Jun 26	723.00000 +28.36	739.67	696.00	697.50	16,461,221
29 Jun 26	694.64001 +67.80	708.99	632.11	635.43	14,165,300
26 Jun 26	626.84003 -41.16	660.19	622.00	642.76	27,465,740
25 Jun 26	668.00000 +79.03	669.22	609.70	637.73	16,013,686
24 Jun 26	588.96997 +3.09	594.27	569.49	585.24	10,502,493
23 Jun 26	585.88000 -54.30	592.50	573.51	581.92	11,995,337
22 Jun 26	640.17999 +23.07	641.18	620.68	626.22	10,441,623
18 Jun 26	617.10999 +24.19	638.90	612.50	622.52	16,603,490
17 Jun 26	592.91998 +24.69	623.35	590.83	592.02	11,045,453
16 Jun 26	568.22998 -17.55	600.91	567.65	581.98	10,553,784
15 Jun 26	585.78003 +18.53	599.62	580.51	589.98	11,664,375
12 Jun 26	567.25000 +14.61	569.95	544.07	548.62	8,064,479
11 Jun 26	552.64001 +55.63	557.62	519.90	522.48	12,195,297
10 Jun 26	497.01001 -2.20	534.44	494.88	502.79	10,827,031
09 Jun 26	499.20999 +7.04	525.98	466.51	501.72	11,054,117
08 Jun 26	492.17001 +39.16	497.71	471.11	476.00	9,606,183
05 Jun 26	453.01001 -48.69	484.90	452.90	479.71	11,675,538
04 Jun 26	501.70001 +0.93	510.75	480.11	485.65	6,690,158
03 Jun 26	500.76999 +10.72	508.26	487.36	487.95	8,247,081
02 Jun 26	490.04999 +31.88	491.51	461.45	465.30	9,267,858
01 Jun 26	458.17001 +8.11	463.88	438.22	444.54	6,034,871
29 May 26	450.06000 +0.38	460.46	445.70	452.77	8,217,323
28 May 26	449.67999 +1.43	457.68	438.25	446.13	5,603,440
27 May 26	448.25000 -6.64	462.40	441.12	461.21	5,041,790
26 May 26	454.89001 +22.73	456.78	438.00	444.74	8,038,262
22 May 26	432.16000 +4.80	438.13	430.29	434.35	4,797,023
21 May 26	427.35999 +0.51	430.98	421.61	424.18	5,651,447
20 May 26	426.85001 +19.94	427.50	415.85	416.45	6,866,692
19 May 26	406.91000 -6.66	415.46	397.37	404.37	8,375,860
18 May 26	413.57001 -23.05	441.71	408.09	441.31	8,223,020
15 May 26	436.62000 -3.94	444.50	421.56	428.42	12,558,109
14 May 26	440.56000 +3.95	448.45	438.00	443.33	12,461,153
13 May 26	436.60999 +5.41	440.50	422.30	435.91	6,980,467
12 May 26	431.20001 -12.42	437.05	416.56	436.80	8,727,801
11 May 26	443.62000 +8.18	448.45	437.27	439.24	7,894,612
08 May 26	435.44000 +24.80	438.04	417.90	423.11	7,440,152
07 May 26	410.64001 -17.98	427.70	406.01	426.36	7,135,270
06 May 26	428.62000 +17.80	432.81	417.75	421.00	7,183,090
05 May 26	410.82001 +19.44	414.50	400.25	404.39	6,283,152
04 May 26	391.38000 +2.30	401.00	385.65	387.16	5,054,084
01 May 26	389.07999 -5.41	398.64	386.20	389.45	4,547,606
30 Apr 26	394.48999 +11.90	396.01	384.56	385.54	7,002,494
29 Apr 26	382.59000 +1.48	386.01	377.07	383.86	4,986,663
28 Apr 26	381.10999 -23.75	390.07	377.80	386.00	10,223,190
27 Apr 26	404.85999 -12.18	417.00	398.00	416.00	5,651,431
24 Apr 26	417.04001 +13.13	420.50	410.31	412.50	6,121,284
23 Apr 26	403.91000 +0.43	413.82	397.14	406.17	4,397,914
22 Apr 26	403.48001 +9.15	404.08	391.26	399.87	5,217,880
21 Apr 26	394.32999 +2.71	397.51	391.05	393.00	5,414,899
20 Apr 26	391.62000 -5.32	398.49	390.38	397.60	3,747,455
17 Apr 26	396.94000 +7.04	400.50	390.40	397.74	5,976,171
16 Apr 26	389.89999 -4.36	393.51	384.30	388.95	5,098,017
15 Apr 26	394.26001 -1.38	394.61	379.68	389.21	5,925,119
14 Apr 26	395.64001 -0.09	401.05	391.01	400.00	5,290,954
13 Apr 26	395.73001 -3.76	400.50	389.59	397.85	5,239,043
10 Apr 26	399.48999 +1.68	407.29	398.98	402.50	6,399,905
09 Apr 26	397.81000 +12.09	398.74	385.13	385.24	5,326,053
08 Apr 26	385.72000 +31.41	389.30	377.78	378.89	7,558,643
07 Apr 26	354.31000 +1.69	356.00	345.50	348.14	3,858,414
06 Apr 26	352.62000 +4.15	353.49	345.83	351.02	2,505,516
02 Apr 26	348.47000 -5.33	354.31	337.25	338.00	4,253,142
01 Apr 26	353.79999 +12.01	359.00	341.43	345.29	5,974,768
31 Mar 26	341.79001 +18.67	342.06	325.46	328.83	8,228,988
30 Mar 26	323.12000 -14.05	344.54	320.69	344.00	6,568,103
27 Mar 26	337.17001 -1.38	345.69	334.34	337.63	5,984,796
26 Mar 26	338.54999 -30.79	359.48	337.53	358.36	9,200,156
25 Mar 26	369.34000 -4.65	375.68	360.66	371.00	5,036,527
24 Mar 26	373.98999 +12.20	379.99	358.00	358.16	6,306,702
23 Mar 26	361.79001 +4.73	374.25	361.45	367.82	6,189,645
20 Mar 26	357.06000 -0.15	362.00	346.66	359.77	17,376,316
19 Mar 26	357.20999 +7.74	359.05	338.09	340.74	6,402,833
18 Mar 26	349.47000 -2.99	357.86	349.23	353.39	5,150,101
17 Mar 26	352.45999 +6.28	352.81	343.01	346.18	4,824,234
16 Mar 26	346.17999 +4.65	350.75	343.57	347.70	4,427,025
13 Mar 26	341.53000 +4.26	349.25	340.28	342.47	5,182,090
12 Mar 26	337.26999 -13.80	345.48	334.01	344.19	5,813,982
11 Mar 26	351.07001 +5.19	353.00	343.53	348.00	4,517,227
10 Mar 26	345.88000 +6.94	355.27	339.00	339.85	6,110,476
09 Mar 26	338.94000 +14.20	339.16	316.66	320.48	9,267,178
06 Mar 26	324.73999 -21.79	341.40	321.74	329.52	8,655,215
05 Mar 26	346.53000 -11.23	354.76	336.30	351.04	5,830,757
04 Mar 26	357.76001 +6.44	362.34	350.70	359.22	5,840,705
03 Mar 26	351.32001 -20.86	359.53	348.59	350.90	7,744,280
02 Mar 26	372.17999 -0.12	373.81	363.28	366.58	5,795,071
27 Feb 26	372.29999 -3.42	378.58	365.61	365.94	9,029,679
26 Feb 26	375.72000 -19.23	393.47	366.54	391.80	7,701,828
25 Feb 26	394.95001 +17.02	395.95	384.00	385.00	9,703,174
24 Feb 26	377.92999 +4.38	380.51	368.00	376.59	5,697,188
23 Feb 26	373.54999 -1.83	378.86	369.68	372.40	6,063,695
20 Feb 26	375.38000 +5.55	377.11	366.27	366.27	8,167,392
19 Feb 26	369.82999 +0.53	370.07	360.40	362.20	6,631,403
18 Feb 26	369.29999 +10.17	373.99	359.26	361.63	8,591,818
17 Feb 26	359.13000 +4.22	362.63	347.66	351.00	8,523,868
13 Feb 26	354.91000 +26.52	376.32	353.26	364.95	15,638,068
12 Feb 26	328.39001 -11.49	341.07	325.56	339.88	9,374,680
11 Feb 26	339.88000 +10.81	344.34	330.89	337.90	7,151,622
10 Feb 26	329.07001 -1.50	334.61	321.52	329.86	6,661,765
09 Feb 26	330.57001 +8.06	332.40	316.10	317.56	7,283,596
06 Feb 26	322.51001 +18.52	324.40	308.30	309.41	8,217,893
05 Feb 26	303.98999 +6.39	304.35	292.32	300.07	8,433,157
04 Feb 26	297.60001 -21.07	323.99	287.49	323.99	14,587,052
03 Feb 26	318.67001 -9.73	338.44	311.95	336.94	10,520,298
02 Feb 26	328.39999 +6.08	330.44	319.85	320.60	7,230,762
30 Jan 26	322.32001 -19.02	340.95	321.54	332.92	9,606,930
29 Jan 26	341.34000 +4.59	344.60	328.88	340.73	7,179,394
28 Jan 26	336.75000 +4.04	344.04	332.96	341.93	8,408,182
27 Jan 26	332.70999 +13.25	336.47	323.29	324.45	7,888,088
26 Jan 26	319.45999 -2.92	322.00	316.57	322.00	4,712,643
23 Jan 26	322.38000 +3.60	323.64	311.07	318.98	6,200,984
22 Jan 26	318.78500 -6.45	333.03	317.46	332.99	5,996,588
21 Jan 26	325.23999 +7.01	328.69	316.91	319.48	7,863,581
20 Jan 26	318.23001 -8.78	324.49	315.70	316.10	9,227,009
16 Jan 26	327.01001 +7.93	330.18	320.17	325.71	11,349,420
15 Jan 26	319.07999 +17.19	331.00	318.83	328.08	11,217,362
14 Jan 26	301.89001 -2.98	301.94	297.00	301.47	6,537,043
13 Jan 26	304.87000 -2.37	310.64	302.59	307.06	6,612,926
12 Jan 26	307.23999 +6.06	309.50	300.58	301.71	6,586,504
09 Jan 26	301.17999 +19.54	302.78	286.50	288.40	9,427,640
08 Jan 26	281.64001 -10.56	291.92	279.45	290.70	5,274,615
07 Jan 26	292.20001 -3.81	295.25	290.00	292.00	6,148,356
06 Jan 26	296.01001 +11.69	298.22	285.43	285.43	7,224,208
05 Jan 26	284.32001 +15.45	287.74	276.12	276.12	10,398,711
02 Jan 26	268.87000 +11.88	271.23	265.10	267.08	7,553,217
31 Dec 25	256.98999 -2.98	261.83	255.96	261.47	3,010,256
30 Dec 25	259.97000 -3.08	265.01	259.78	264.19	2,180,473
29 Dec 25	263.04999 +1.15	264.65	260.00	260.82	2,310,051
26 Dec 25	261.89999 +1.12	262.94	260.20	261.84	1,741,690
24 Dec 25	260.78000 +0.55	261.48	259.33	260.23	1,216,342
23 Dec 25	260.23001 +1.22	260.45	257.88	258.16	3,610,487
22 Dec 25	259.01001 +2.60	262.83	257.60	262.83	3,997,101
19 Dec 25	256.41000 +2.91	261.32	253.58	255.71	25,293,716
18 Dec 25	253.50000 +5.23	260.82	252.23	259.09	8,430,043
17 Dec 25	248.27000 -10.57	260.10	246.92	258.16	7,687,816
16 Dec 25	258.84000 -2.43	261.58	255.30	259.79	5,657,576
15 Dec 25	261.26999 +2.06	265.69	259.79	263.43	6,185,875
12 Dec 25	259.20999 -10.90	269.71	257.13	267.26	6,676,048
11 Dec 25	270.10999 -5.04	271.98	262.83	271.22	7,061,221
10 Dec 25	275.14999 +8.01	276.10	265.86	266.77	6,244,572
09 Dec 25	267.14001 -1.02	268.71	264.73	266.07	4,047,273
08 Dec 25	268.16000 +0.16	272.16	266.54	269.49	5,272,568
05 Dec 25	268.00000 -1.44	273.59	267.36	269.79	5,373,412
04 Dec 25	269.44000 +0.81	272.76	266.00	268.33	6,108,007
03 Dec 25	268.63000 +3.30	269.15	259.71	265.30	7,881,215
02 Dec 25	265.32999 +10.58	267.05	255.63	255.63	9,137,572
01 Dec 25	254.75000 +2.50	255.79	248.53	250.23	6,194,224
28 Nov 25	252.25000 +2.28	252.48	247.85	250.79	2,867,784
26 Nov 25	249.97000 +7.51	252.66	242.83	242.83	8,784,904
25 Nov 25	242.46001 +11.55	244.62	233.13	237.55	8,101,487
24 Nov 25	230.91000 +6.90	233.20	222.86	222.86	8,754,140
21 Nov 25	224.00500 +3.78	228.16	215.49	219.20	8,596,770
20 Nov 25	220.23000 -14.90	240.76	218.96	238.79	9,235,311
19 Nov 25	235.13000 +10.01	235.91	226.50	227.29	8,636,237
18 Nov 25	225.12000 -3.59	227.62	219.42	226.48	12,136,578
17 Nov 25	228.71001 +2.70	231.71	223.26	224.20	8,705,841
14 Nov 25	226.00999 +2.78	226.16	203.40	203.75	15,254,389
13 Nov 25	223.23000 -7.50	229.00	219.63	227.39	12,661,289
12 Nov 25	230.73000 +2.06	231.84	228.90	231.23	5,778,498
11 Nov 25	228.67000 -6.41	233.25	227.00	232.57	6,230,546
10 Nov 25	235.08000 +5.01	236.54	232.06	236.23	7,584,308
07 Nov 25	230.07001 -3.46	232.52	223.38	232.26	6,885,140
06 Nov 25	233.53000 -7.36	240.77	232.93	240.77	9,168,265
05 Nov 25	240.89000 +10.70	241.91	230.10	230.19	7,225,883
04 Nov 25	230.19000 -7.52	236.97	229.77	231.42	6,731,224
03 Nov 25	237.71001 +4.61	239.79	234.00	235.67	6,129,645
31 Oct 25	233.10001 +0.55	237.91	230.45	233.74	6,521,964
30 Oct 25	232.55000 -3.20	242.50	232.08	237.78	7,229,552
29 Oct 25	235.75000 +8.11	237.39	232.00	232.90	7,784,456
28 Oct 25	227.64000 -3.69	231.01	227.08	229.68	6,100,278
27 Oct 25	231.33000 +2.58	235.79	231.13	233.00	7,504,625
24 Oct 25	228.75000 +0.28	230.72	226.29	229.00	5,342,043
23 Oct 25	228.47000 +7.91	230.55	218.12	218.39	6,985,390
22 Oct 25	220.56000 -5.44	226.77	216.07	226.00	7,498,073
21 Oct 25	226.00000 -2.13	228.16	225.21	225.92	4,557,485
20 Oct 25	228.13000 +3.14	231.33	226.53	227.15	5,485,920
17 Oct 25	224.99001 -2.73	227.36	222.70	226.47	5,254,540
16 Oct 25	227.72000 +0.14	232.07	224.03	230.60	7,726,580
15 Oct 25	227.58000 +9.39	228.10	220.52	223.96	8,033,603
14 Oct 25	218.19000 -1.29	221.65	213.71	213.90	8,253,716
13 Oct 25	219.48000 +9.53	221.13	217.03	220.35	7,853,006
10 Oct 25	209.95000 -10.35	224.47	209.73	220.70	12,573,999
09 Oct 25	220.30000 +2.79	220.86	215.51	217.00	6,696,732
08 Oct 25	217.50999 +5.95	218.65	209.00	210.00	7,861,350
07 Oct 25	211.56000 -12.35	224.83	211.27	223.91	10,382,240
06 Oct 25	223.91000 +6.38	226.49	220.77	222.34	7,797,776
03 Oct 25	217.53000 -6.06	220.50	215.60	219.91	9,258,940
02 Oct 25	223.59000 +5.85	226.41	218.73	225.00	10,877,426
01 Oct 25	217.74001 +13.00	218.44	203.61	204.74	12,685,829
30 Sep 25	204.74001 -0.21	210.27	202.87	204.35	12,248,380
29 Sep 25	204.95000 +1.03	210.50	204.68	206.34	9,232,329
26 Sep 25	203.92000 +4.32	205.20	197.39	200.00	7,363,317
25 Sep 25	199.60001 -1.84	200.72	196.20	199.04	6,020,525
24 Sep 25	201.44000 +0.57	203.75	197.40	199.08	6,356,237
23 Sep 25	200.87000 +0.35	204.10	198.80	201.23	12,385,118
22 Sep 25	200.52000 +10.42	201.15	192.43	193.18	14,918,066
19 Sep 25	190.10001 +0.34	191.85	188.66	190.82	18,298,950
18 Sep 25	189.75999 +11.63	191.55	183.83	188.00	15,416,036
17 Sep 25	178.13000 +4.59	179.55	173.97	174.25	9,581,731
16 Sep 25	173.53999 +2.61	174.10	171.58	172.46	6,442,536
15 Sep 25	170.92999 +3.13	171.06	168.53	169.11	5,593,014
12 Sep 25	167.80000 -2.35	169.67	167.18	167.91	5,170,573
11 Sep 25	170.14999 +6.73	170.66	164.00	164.00	8,890,561
10 Sep 25	163.42000 -0.08	165.40	162.55	164.30	5,690,240
09 Sep 25	163.50000 +1.45	164.26	161.75	161.92	5,191,797
08 Sep 25	162.05000 -0.70	164.65	161.85	163.80	7,933,594
05 Sep 25	162.75000 +4.51	162.85	158.82	160.26	7,046,829
04 Sep 25	158.24001 +1.99	159.67	155.40	155.94	6,245,060
03 Sep 25	156.25000 -1.32	158.05	154.46	158.05	7,253,966
02 Sep 25	157.57001 -3.19	158.30	156.01	156.72	7,683,373
29 Aug 25	160.75999 -4.51	163.66	159.43	162.87	7,202,136
28 Aug 25	165.27000 +0.88	166.16	163.74	164.72	7,899,538
27 Aug 25	164.39000 -0.12	164.65	162.55	163.26	4,633,530
26 Aug 25	164.50999 +2.52	164.81	161.68	162.01	6,770,237
25 Aug 25	161.99001 -0.50	162.62	160.75	162.31	4,186,776
22 Aug 25	162.49001 +2.65	165.00	159.98	160.68	7,448,112
21 Aug 25	159.84000 -1.12	161.29	159.08	159.94	8,294,875
20 Aug 25	160.96001 -1.26	161.97	157.94	161.80	9,323,294
19 Aug 25	162.22000 -1.31	165.20	161.49	164.24	8,921,472
18 Aug 25	163.53000 +1.77	164.55	161.75	161.81	10,125,796
15 Aug 25	161.75500 -26.49	167.50	161.71	162.70	31,803,282
14 Aug 25	188.24001 -1.79	190.03	186.78	187.86	10,992,443
13 Aug 25	190.03000 +1.58	191.14	188.73	189.80	5,923,360
12 Aug 25	188.45000 +4.07	189.73	184.28	185.73	5,918,458
11 Aug 25	184.38000 -0.49	189.72	183.78	187.15	7,815,999
08 Aug 25	184.87000 +1.72	185.38	182.62	183.15	4,338,737
07 Aug 25	183.14999 +5.01	186.80	181.86	184.35	6,616,587
06 Aug 25	178.14000 -1.01	179.24	175.48	178.88	5,857,823
05 Aug 25	179.14999 -3.67	183.26	177.40	182.67	5,291,996
04 Aug 25	182.82001 +2.83	183.00	180.50	182.00	4,189,343
01 Aug 25	179.99001 -0.07	181.63	176.25	176.60	8,393,193
31 Jul 25	180.06000 -9.33	181.47	174.51	177.88	11,375,445
30 Jul 25	189.39000 +0.98	190.87	187.74	189.73	4,018,496
29 Jul 25	188.41000 -1.86	192.45	187.95	191.62	4,605,413
28 Jul 25	190.27000 +4.58	190.50	188.63	189.01	4,912,986
25 Jul 25	185.69000 -2.43	186.51	184.10	185.81	6,608,688
24 Jul 25	188.12000 +1.11	190.04	187.07	188.16	4,819,916
23 Jul 25	187.00999 -0.13	189.40	186.14	187.68	5,419,786
22 Jul 25	187.14000 -5.47	192.50	185.13	192.27	7,074,450
21 Jul 25	192.61000 +2.17	194.40	190.78	190.79	5,061,514
18 Jul 25	190.44000 -2.08	193.57	190.14	193.06	4,757,107
17 Jul 25	192.52000 -2.29	194.03	191.95	192.62	5,704,041
16 Jul 25	194.81000 -4.48	195.16	189.75	194.00	9,400,048
15 Jul 25	199.28999 +2.19	201.11	198.49	200.07	6,007,129
14 Jul 25	197.10001 -0.83	198.82	194.49	195.61	7,263,986
11 Jul 25	197.92999 -0.10	198.78	196.15	196.85	4,424,409
10 Jul 25	198.03000 +2.64	199.42	196.65	198.00	5,230,356
09 Jul 25	195.39000 +0.40	197.96	194.24	195.80	6,170,835
08 Jul 25	194.99001 +4.21	196.30	191.52	192.13	8,097,053
07 Jul 25	190.78000 -0.27	191.65	188.61	189.04	6,577,422
03 Jul 25	191.05000 +1.04	192.04	189.27	189.35	3,568,536
02 Jul 25	190.00999 +6.25	190.91	181.63	182.63	8,800,624
01 Jul 25	183.75999 +0.69	184.93	180.90	182.44	6,572,259
30 Jun 25	183.07001 -0.14	184.77	182.53	183.80	4,070,695
27 Jun 25	183.21001 -0.31	185.80	181.12	184.38	14,202,820
26 Jun 25	183.52000 +0.45	184.50	182.06	183.19	5,199,682
25 Jun 25	183.07001 +2.89	183.21	180.49	181.11	5,431,798
24 Jun 25	180.17999 +8.22	180.52	174.99	175.07	7,216,696
23 Jun 25	171.96001 +2.50	172.29	168.72	170.26	6,838,843
20 Jun 25	169.46001 -3.38	175.37	165.91	174.46	18,396,640
18 Jun 25	172.84000 -1.25	175.26	171.81	175.26	4,946,925
17 Jun 25	174.09000 -2.46	178.32	174.06	176.28	6,631,417
16 Jun 25	176.55000 +5.96	176.88	172.79	173.02	6,712,899
13 Jun 25	170.59000 -4.41	173.57	170.39	171.05	5,297,102
12 Jun 25	175.00000 +2.21	175.36	172.28	172.49	4,468,520
11 Jun 25	172.78999 -0.98	175.79	170.33	174.24	6,133,201
10 Jun 25	173.77000 +3.98	174.39	169.99	170.58	5,711,575
09 Jun 25	169.78999 +3.05	171.82	167.81	167.81	6,320,019
06 Jun 25	166.74001 +2.55	169.53	165.44	165.44	5,717,453
05 Jun 25	164.19000 +2.26	165.62	161.10	163.22	7,393,041
04 Jun 25	161.92999 +0.19	163.48	160.18	162.50	5,990,639
03 Jun 25	161.74001 +4.47	161.95	156.36	156.93	6,355,432
02 Jun 25	157.27000 +0.52	157.62	155.43	155.79	5,875,258
30 May 25	156.75000 -2.73	159.23	153.47	159.04	15,273,621
29 May 25	159.48000 -2.11	165.54	158.45	165.46	6,846,250
28 May 25	161.59000 -0.24	163.67	160.88	161.90	6,727,191
27 May 25	161.83000 +4.32	162.48	159.17	160.63	8,470,355
23 May 25	157.50999 -3.01	158.41	155.66	156.63	5,733,447
22 May 25	160.52000 -1.71	163.30	160.28	160.69	6,355,688
21 May 25	162.23000 -3.50	166.29	161.67	163.54	5,658,555
20 May 25	165.73000 -0.21	165.94	164.23	165.05	5,372,424
19 May 25	165.94000 +0.37	166.00	162.37	162.54	7,465,699
16 May 25	165.57001 -9.18	169.47	161.92	168.43	16,540,365
15 May 25	174.75000 +0.61	176.38	171.20	171.75	12,811,605
14 May 25	174.14000 +1.11	175.28	173.05	173.45	7,069,732
13 May 25	173.03000 +5.04	174.18	168.47	168.87	8,980,217
12 May 25	167.99001 +12.38	169.80	165.65	166.44	11,724,095
09 May 25	155.61000 -0.39	158.00	154.65	156.93	3,884,590
08 May 25	156.00000 +0.19	158.80	155.81	158.03	4,824,625
07 May 25	155.81000 +2.78	156.20	151.51	153.35	5,500,190
06 May 25	153.03000 -1.58	154.48	151.90	152.00	3,471,702
05 May 25	154.61000 -0.49	156.64	153.85	154.11	4,069,314
02 May 25	155.10001 +6.14	156.70	152.68	152.79	6,083,227
01 May 25	148.96001 -1.75	152.28	148.74	151.64	6,731,978
30 Apr 25	150.71001 +1.16	151.04	144.71	145.97	7,273,648
29 Apr 25	149.55000 -1.24	151.07	147.90	149.00	5,721,316
28 Apr 25	150.78999 -0.76	151.87	147.51	150.79	7,052,725
25 Apr 25	151.55000 +1.38	152.61	147.87	148.20	4,805,247
24 Apr 25	150.17000 +6.59	150.40	145.35	147.61	7,609,178
23 Apr 25	143.58000 +5.28	147.83	142.74	144.85	7,994,300
22 Apr 25	138.30000 +2.75	139.08	136.32	137.18	5,222,697
21 Apr 25	135.55499 -1.91	136.01	132.80	135.13	8,395,304
17 Apr 25	137.46001 -0.73	139.65	136.94	138.99	6,494,838
16 Apr 25	138.19000 -7.26	141.08	134.35	137.82	9,279,103
15 Apr 25	145.45000 +0.92	147.04	144.24	144.97	5,259,919
14 Apr 25	144.53000 -0.41	147.70	142.14	146.88	6,835,897
11 Apr 25	144.94000 +6.70	146.23	135.50	138.57	10,617,191
10 Apr 25	138.24001 -11.49	143.80	133.49	142.23	16,290,727
09 Apr 25	149.73000 +20.77	150.96	128.60	129.58	20,667,252
08 Apr 25	128.96001 -3.89	140.70	127.50	138.40	16,423,697
07 Apr 25	132.85001 +5.90	141.57	123.74	124.97	18,941,906
04 Apr 25	126.95000 -8.56	132.46	123.94	129.11	15,563,959
03 Apr 25	135.50999 -12.24	141.87	135.40	141.00	11,779,640
02 Apr 25	147.75000 +2.09	149.31	143.84	144.03	4,904,772
01 Apr 25	145.66000 +0.54	146.11	141.80	144.10	5,869,458
31 Mar 25	145.12000 +0.06	145.68	141.16	142.77	7,116,271
28 Mar 25	145.06000 -2.62	149.80	144.12	148.80	7,714,957
27 Mar 25	147.67999 -3.00	149.90	146.94	149.83	6,933,790
26 Mar 25	150.67999 -2.96	153.99	149.51	153.14	4,853,836
25 Mar 25	153.64000 -1.31	154.95	152.52	154.84	5,093,720
24 Mar 25	154.95000 +2.83	156.27	154.60	155.50	5,855,208
21 Mar 25	152.12000 -2.26	152.19	149.01	150.29	15,911,326
20 Mar 25	154.38000 -0.08	155.62	151.68	152.23	5,480,259
19 Mar 25	154.46001 +0.95	157.07	152.79	153.18	4,426,507
18 Mar 25	153.50999 -1.95	154.94	151.81	154.32	4,282,336
17 Mar 25	155.46001 -0.20	157.21	152.84	152.95	4,764,341
14 Mar 25	155.66000 +5.71	156.50	152.13	152.13	5,138,783
13 Mar 25	149.95000 +0.89	153.06	148.37	148.89	5,702,173
12 Mar 25	149.06000 +2.07	151.72	148.44	151.72	8,482,229
11 Mar 25	146.99001 -3.00	150.51	145.37	148.97	7,739,928
10 Mar 25	149.99001 -5.69	154.45	147.88	152.42	7,961,801
07 Mar 25	155.67999 +4.14	156.35	150.19	151.46	5,537,838
06 Mar 25	151.53999 -3.78	154.05	149.60	151.54	6,967,778
05 Mar 25	155.32001 +2.45	155.87	150.00	153.13	5,859,954
04 Mar 25	152.87000 +0.74	156.23	149.55	153.06	8,538,627
03 Mar 25	152.13000 -5.94	160.32	150.67	159.73	9,259,111
28 Feb 25	158.07001 +1.43	160.05	153.95	157.29	9,427,575
27 Feb 25	156.64000 -11.87	170.57	156.38	170.25	9,543,635
26 Feb 25	168.50999 +2.97	170.25	166.42	167.38	5,048,546
25 Feb 25	165.53999 -3.03	169.68	164.45	168.12	8,570,278
24 Feb 25	168.57001 -3.41	175.23	168.34	173.77	7,126,206
21 Feb 25	171.98000 -4.03	176.25	170.60	176.13	7,365,350
20 Feb 25	176.00999 +1.95	178.37	174.50	175.14	6,687,264
19 Feb 25	174.06000 +2.06	174.90	171.13	172.30	5,797,047
18 Feb 25	172.00000 +2.80	173.76	169.10	171.79	10,704,879
14 Feb 25	169.20000 -15.07	176.00	168.61	174.84	12,452,812
13 Feb 25	184.27000 +3.38	184.52	179.62	180.31	10,302,003
12 Feb 25	180.89000 -2.31	181.53	178.29	179.42	6,640,831
11 Feb 25	183.20000 -0.46	183.58	181.09	181.79	3,913,262
10 Feb 25	183.66000 +3.66	184.03	181.42	182.86	5,744,135
07 Feb 25	180.00000 -2.80	183.54	178.73	183.14	4,664,510
06 Feb 25	182.80000 +2.13	183.08	178.56	179.61	4,479,079
05 Feb 25	180.67000 +2.11	181.01	175.28	176.73	3,955,532
04 Feb 25	178.56000 -0.24	179.30	175.45	175.47	4,687,114
03 Feb 25	178.80000 -1.55	180.25	174.24	175.32	5,321,278
31 Jan 25	180.35001 -1.37	186.44	180.06	182.59	5,902,833
30 Jan 25	181.72000 +6.44	183.27	177.46	179.40	6,013,770
29 Jan 25	175.28000 +2.43	180.21	173.78	180.00	5,679,925
28 Jan 25	172.85001 -1.72	174.83	170.00	173.75	7,360,510
27 Jan 25	174.57001 -12.18	179.56	170.42	179.55	12,150,238
24 Jan 25	186.75000 -3.95	191.27	185.61	190.89	6,088,398
23 Jan 25	190.70000 -4.81	191.20	187.79	190.13	6,307,345
22 Jan 25	195.50999 +2.64	200.55	195.32	196.82	7,288,595
21 Jan 25	192.87000 +0.82	195.22	190.82	194.74	7,959,064
17 Jan 25	192.05000 +5.57	193.16	188.79	193.00	8,115,101
16 Jan 25	186.48000 +8.10	191.71	183.01	185.80	10,825,448
15 Jan 25	178.38000 +4.73	179.51	175.88	176.75	5,908,559
14 Jan 25	173.64999 +2.79	173.70	170.32	171.86	3,842,111
13 Jan 25	170.86000 -0.79	171.61	167.73	169.10	5,465,785
10 Jan 25	171.64999 -5.34	174.72	169.51	174.72	6,325,342
08 Jan 25	176.99001 -0.83	178.17	174.84	177.75	4,581,723
07 Jan 25	177.82001 +0.34	181.84	176.40	180.07	7,332,112
06 Jan 25	177.48000 +7.42	180.38	174.86	174.98	8,475,462
03 Jan 25	170.06000 +6.19	170.42	164.77	165.38	5,721,416
02 Jan 25	163.87000 +1.24	166.71	162.83	164.47	4,169,023
31 Dec 24	162.63000 -1.01	165.18	161.97	164.43	3,552,025
30 Dec 24	163.64000 -3.19	164.97	161.97	164.00	4,763,085
27 Dec 24	166.83000 -0.72	167.20	164.63	166.15	3,599,555
26 Dec 24	167.55000 -0.82	168.85	166.75	167.35	2,789,716
24 Dec 24	168.37000 +0.91	168.72	166.90	167.43	2,595,759
23 Dec 24	167.46001 +3.87	167.69	164.16	164.77	4,402,948
20 Dec 24	163.59000 +2.15	164.73	158.96	159.98	15,336,722
19 Dec 24	161.44000 -4.01	165.24	161.03	162.79	9,252,641
18 Dec 24	165.45000 -4.89	174.43	164.55	170.94	9,000,741
17 Dec 24	170.34000 +0.93	170.75	168.37	169.00	6,817,636
16 Dec 24	169.41000 +0.06	171.74	168.85	170.04	6,643,007
13 Dec 24	169.35001 +0.27	171.53	167.77	169.10	7,051,664
12 Dec 24	169.08000 -2.05	170.11	166.81	169.70	6,108,503
11 Dec 24	171.13000 +2.96	173.20	169.49	169.73	6,698,595
10 Dec 24	168.17000 -3.69	173.88	167.44	173.50	8,230,865
09 Dec 24	171.86000 -1.16	174.50	170.21	171.97	7,647,077
06 Dec 24	173.02000 +0.99	173.32	171.35	172.16	6,058,479
05 Dec 24	172.03000 -9.13	179.42	170.55	176.54	8,663,758
04 Dec 24	181.16000 -2.00	185.70	180.45	185.34	5,819,763
03 Dec 24	183.16000 -0.10	183.26	180.80	181.21	5,391,659
02 Dec 24	183.26500 +8.55	184.27	174.71	175.48	8,947,557
29 Nov 24	174.71001 +3.39	178.43	174.26	176.38	5,943,992
27 Nov 24	171.32001 -1.88	173.34	168.76	173.20	4,337,144
26 Nov 24	173.20000 -1.35	175.49	170.93	175.34	6,467,541
25 Nov 24	174.55000 -0.33	177.19	171.93	176.71	8,869,071
22 Nov 24	174.88000 -0.87	176.08	173.38	175.12	4,193,212
21 Nov 24	175.75000 +5.26	177.07	171.05	171.22	8,882,698
20 Nov 24	170.49001 +1.18	170.52	167.06	169.31	6,162,266
19 Nov 24	169.31000 -1.42	169.96	167.49	168.34	8,355,974
18 Nov 24	170.73000 +1.85	171.67	166.85	167.68	7,651,040
15 Nov 24	168.88000 -17.12	174.07	167.33	168.34	16,226,764
14 Nov 24	186.00000 +3.21	187.62	185.09	186.77	10,060,049
13 Nov 24	182.78999 -3.82	185.48	182.52	184.07	7,287,066
12 Nov 24	186.61000 -1.95	189.75	184.47	188.71	5,468,413
11 Nov 24	188.56000 -3.47	193.20	186.46	192.31	5,471,133
08 Nov 24	192.03000 -2.06	194.10	191.26	192.29	4,710,443
07 Nov 24	194.09000 +6.57	194.33	190.96	190.96	5,118,930
06 Nov 24	187.52000 +1.04	189.38	184.75	188.96	6,388,054
05 Nov 24	186.48000 +4.66	186.75	183.10	183.30	4,045,721
04 Nov 24	181.82001 -1.56	183.86	180.46	183.20	3,857,564
01 Nov 24	183.38000 +1.80	185.47	181.22	181.83	5,928,462
31 Oct 24	181.58000 -3.72	185.21	179.28	185.21	7,265,585
30 Oct 24	185.30000 -4.82	188.19	184.70	187.00	5,748,712
29 Oct 24	190.12000 +4.78	191.53	184.65	185.34	5,935,469
28 Oct 24	185.34000 -1.18	187.64	184.41	186.52	4,083,774
25 Oct 24	186.52000 +2.77	189.20	186.17	186.49	4,353,785
24 Oct 24	183.75000 +1.05	187.80	183.23	186.88	5,798,089
23 Oct 24	182.70000 -0.30	183.74	179.79	181.95	6,015,230
22 Oct 24	183.00000 -1.46	185.28	182.57	184.60	6,692,409
21 Oct 24	184.46001 -1.90	186.71	184.10	186.16	4,890,898
18 Oct 24	186.36000 +3.12	186.79	184.64	186.28	5,668,102
17 Oct 24	183.24001 -1.35	190.80	183.00	190.00	9,694,857
16 Oct 24	184.59000 -6.43	193.22	183.90	193.22	10,957,701
15 Oct 24	191.02000 -22.87	215.70	189.57	213.68	16,479,113
14 Oct 24	213.89000 +8.83	214.25	206.96	206.96	5,131,003
11 Oct 24	205.06000 +1.10	207.23	202.14	202.14	2,545,455
10 Oct 24	203.96001 -1.10	204.25	199.95	201.02	3,642,087
09 Oct 24	205.06000 +4.18	205.59	200.63	201.40	4,070,279
08 Oct 24	200.88000 +0.75	202.55	198.67	200.13	3,560,240
07 Oct 24	200.13000 -1.84	201.59	198.23	199.38	3,690,130
04 Oct 24	201.97000 +2.38	204.92	199.51	204.62	4,079,892
03 Oct 24	199.59000 -1.56	203.13	197.71	197.71	3,810,167
02 Oct 24	201.14999 +3.95	204.51	196.74	197.83	5,530,281
01 Oct 24	197.20000 -4.85	204.06	193.64	203.41	6,930,055
30 Sep 24	202.05000 -2.87	204.31	198.69	201.00	5,747,161
27 Sep 24	204.92000 -4.69	211.33	204.00	211.08	4,394,145
26 Sep 24	209.61000 +12.30	212.15	202.50	210.82	7,790,526
25 Sep 24	197.31000 +0.53	200.29	195.29	195.29	4,800,734
24 Sep 24	196.78000 +2.74	197.85	193.76	196.51	4,532,412
23 Sep 24	194.03999 +1.88	195.64	192.69	194.42	4,107,684
20 Sep 24	192.16000 -4.55	195.52	189.47	194.35	13,823,602
19 Sep 24	196.71001 +10.57	198.33	192.91	194.55	7,304,880
18 Sep 24	186.14000 -2.45	191.66	185.75	190.76	4,257,457
17 Sep 24	188.59000 +1.01	190.50	185.98	189.50	4,023,020
16 Sep 24	187.58000 -0.89	187.91	183.14	185.00	5,911,268
13 Sep 24	188.47000 +5.26	188.80	184.95	185.30	4,837,929
12 Sep 24	183.21001 -2.73	185.13	180.05	184.36	7,785,098
11 Sep 24	185.94000 +7.89	186.41	175.41	180.24	7,904,282
10 Sep 24	178.05000 +0.50	178.51	174.11	177.97	5,364,596
09 Sep 24	177.55000 +2.80	178.55	174.57	177.10	7,453,785
06 Sep 24	174.75000 -5.49	180.71	173.39	179.50	8,553,669
05 Sep 24	180.24001 -2.14	183.74	177.89	179.04	6,486,415
04 Sep 24	182.38000 -0.99	184.32	177.43	179.99	6,241,131
03 Sep 24	183.37000 -13.89	194.07	182.50	193.08	12,163,375
30 Aug 24	197.25999 +4.28	197.84	192.55	197.53	7,174,590
29 Aug 24	192.98000 +0.09	198.31	191.67	196.67	6,171,964
28 Aug 24	192.89000 -2.88	196.64	190.80	194.68	6,318,609
27 Aug 24	195.77000 -0.46	196.80	191.79	194.78	5,676,172
26 Aug 24	196.23000 -6.44	201.26	195.15	200.67	7,333,916
23 Aug 24	202.67000 +2.47	205.83	200.18	202.16	5,282,347
22 Aug 24	200.20000 -8.92	210.34	199.44	208.63	6,621,890
21 Aug 24	209.12000 +2.96	210.00	206.57	208.05	4,454,346
20 Aug 24	206.16000 -4.78	210.59	204.35	209.29	4,849,826
19 Aug 24	210.94000 +3.04	211.11	202.50	207.00	5,255,738
16 Aug 24	207.89999 -3.93	208.89	201.18	204.95	11,573,127
15 Aug 24	211.83000 +10.20	213.00	205.13	207.31	12,073,538
14 Aug 24	201.63000 +0.83	204.81	197.73	202.69	4,969,973
13 Aug 24	200.80000 +7.71	201.83	193.72	196.44	6,176,305
12 Aug 24	193.09000 +1.91	196.40	190.35	191.50	5,566,710
09 Aug 24	191.17999 +0.63	193.32	188.05	190.01	5,046,865
08 Aug 24	190.55000 +12.04	190.83	181.18	185.26	8,561,114
07 Aug 24	178.50999 -4.80	191.40	177.94	190.00	6,610,796
06 Aug 24	183.31000 +1.42	188.51	180.30	183.32	5,781,259
05 Aug 24	181.89000 +0.08	187.17	171.61	175.16	10,002,335
02 Aug 24	181.81000 -14.49	189.57	179.63	187.87	12,117,066
01 Aug 24	196.30000 -15.90	209.08	192.32	204.13	11,147,067
31 Jul 24	212.20000 +15.46	212.87	204.50	206.10	10,619,935
30 Jul 24	196.74001 -8.83	209.17	195.34	208.26	7,524,743
29 Jul 24	205.57001 -0.90	212.53	204.89	208.30	4,164,137
26 Jul 24	206.47000 +4.15	208.36	202.81	206.99	5,190,119
25 Jul 24	202.32001 -4.21	209.21	200.33	207.15	9,868,618
24 Jul 24	206.53000 -13.12	217.77	205.53	217.37	9,263,428
23 Jul 24	219.64999 -3.82	221.95	218.62	220.45	3,620,756
22 Jul 24	223.47000 +13.21	224.09	213.36	216.23	7,432,683
19 Jul 24	210.25999 -7.39	218.28	209.67	217.50	6,486,698
18 Jul 24	217.64999 -2.42	222.32	213.25	222.15	7,697,425
17 Jul 24	220.07001 -25.77	233.32	219.76	231.24	10,371,428
16 Jul 24	245.84000 +0.29	247.52	241.94	246.96	3,988,186
15 Jul 24	245.55000 +2.15	248.81	243.61	244.52	3,670,893
12 Jul 24	243.39999 +2.14	248.77	240.54	241.61	5,190,463
11 Jul 24	241.25999 -13.71	255.57	241.10	255.57	5,576,694
10 Jul 24	254.97000 +3.50	255.89	250.66	253.00	4,241,504
09 Jul 24	251.47000 +5.18	252.13	247.48	248.00	4,885,464
08 Jul 24	246.28999 +3.70	247.18	243.11	243.11	3,778,788
05 Jul 24	242.59000 -0.72	244.71	240.87	244.69	4,050,408
03 Jul 24	243.31000 +2.45	244.72	239.85	241.64	2,768,843
02 Jul 24	240.86000 +3.45	241.00	235.02	235.02	3,510,604
01 Jul 24	237.41000 +1.42	238.36	233.08	236.86	4,239,557
28 Jun 24	235.99001 +3.46	241.29	233.91	235.35	6,383,963
27 Jun 24	232.53000 +0.36	237.82	231.80	237.50	4,309,553
26 Jun 24	232.17000 -2.10	236.92	230.80	235.00	4,818,654
25 Jun 24	234.27000 +4.43	234.55	228.54	231.04	4,594,902
24 Jun 24	229.84000 -5.57	235.41	229.43	233.00	5,762,881
21 Jun 24	235.41000 -4.58	238.48	232.83	238.32	15,270,043
20 Jun 24	239.99001 -7.84	247.83	238.65	247.00	6,945,991
18 Jun 24	247.83000 +4.97	249.42	242.09	242.78	5,176,681
17 Jun 24	242.86000 +5.83	243.28	236.27	236.67	4,974,631
14 Jun 24	237.03000 -0.52	238.26	233.62	234.08	3,304,960
13 Jun 24	237.55000 -0.10	238.36	231.42	231.47	3,621,309
12 Jun 24	237.64999 +7.68	238.40	230.77	231.43	5,559,322
11 Jun 24	229.97000 +1.81	230.07	224.63	227.27	4,553,893
10 Jun 24	228.16000 +6.43	228.83	219.63	219.71	4,795,494
07 Jun 24	221.73000 -0.02	224.55	220.08	224.21	3,536,702
06 Jun 24	221.75000 -1.62	223.26	219.02	221.67	3,945,808
05 Jun 24	223.37000 +11.15	224.72	218.19	219.60	7,820,666
04 Jun 24	212.22000 -1.99	214.35	209.03	213.80	4,337,999
03 Jun 24	214.21001 -0.87	218.35	208.93	218.32	3,800,775
31 May 24	215.08000 -1.46	218.51	209.01	216.75	13,521,541
30 May 24	216.53999 -2.51	219.69	215.50	217.97	4,047,690
29 May 24	219.05000 -2.27	220.65	217.16	217.59	4,125,681
28 May 24	221.32001 +0.43	223.22	219.88	222.15	4,995,785
24 May 24	220.89000 +2.94	223.12	218.64	220.20	3,677,876
23 May 24	217.95000 -0.20	225.07	216.33	225.00	5,796,412
22 May 24	218.14999 -1.65	220.73	216.23	220.52	5,046,958
21 May 24	219.80000 -0.15	220.26	215.81	218.00	3,909,094
20 May 24	219.95000 +7.87	221.75	212.11	212.15	5,635,652
17 May 24	212.08000 -1.95	219.36	210.23	216.40	7,646,170
16 May 24	214.03000 -3.46	218.75	213.92	218.22	7,378,908
15 May 24	217.49001 +7.67	217.61	210.85	212.50	5,481,591
14 May 24	209.82001 +3.19	210.10	204.71	205.84	3,297,264
13 May 24	206.63000 -3.10	208.47	205.44	208.40	3,524,129
10 May 24	209.73000 +3.40	212.57	208.52	208.80	3,448,838
09 May 24	206.33000 -1.03	208.25	205.71	207.36	2,704,549
08 May 24	207.36000 +0.04	207.96	204.75	205.91	2,851,547
07 May 24	207.32001 -1.54	209.47	207.22	209.24	3,111,762
06 May 24	208.86000 +4.77	209.18	204.30	205.31	3,459,795
03 May 24	204.09000 +6.18	205.27	199.95	202.00	3,818,510
02 May 24	197.91000 +3.92	198.48	193.28	196.26	3,523,223
01 May 24	193.99001 -4.66	200.68	192.69	196.08	5,808,654
30 Apr 24	198.64999 -6.61	205.83	198.57	203.67	3,878,554
29 Apr 24	205.25999 +1.88	205.29	201.78	203.51	2,785,020
26 Apr 24	203.38000 +5.88	203.99	197.03	197.03	3,929,941
25 Apr 24	197.50000 +1.44	198.45	193.60	196.28	4,178,881
24 Apr 24	196.06000 +2.82	199.36	192.72	197.99	4,502,645
23 Apr 24	193.24001 +3.78	194.50	189.97	190.25	4,181,023
22 Apr 24	189.46001 -0.31	191.78	186.85	191.55	6,990,584
19 Apr 24	189.77000 -4.55	194.69	188.16	194.26	6,426,210
18 Apr 24	194.32001 -5.57	198.41	193.52	197.47	6,102,422
17 Apr 24	199.89000 -9.59	207.00	198.10	206.09	6,315,124
16 Apr 24	209.48000 +3.80	210.42	205.75	206.34	3,696,974
15 Apr 24	205.67999 -2.18	214.46	204.27	211.90	4,482,584
12 Apr 24	207.86000 -5.12	209.95	206.91	208.00	5,715,308
11 Apr 24	212.98000 +3.73	213.33	208.36	209.46	4,245,350
10 Apr 24	209.25000 -1.16	211.66	208.12	208.89	4,531,535
09 Apr 24	210.41000 +1.37	212.10	207.63	211.35	3,656,842
08 Apr 24	209.03999 +1.19	213.00	208.13	212.86	4,430,989
05 Apr 24	207.85001 +4.46	209.53	204.90	204.90	3,323,579
04 Apr 24	203.39000 -3.99	213.04	201.67	211.61	6,206,066
03 Apr 24	207.38000 +1.27	209.15	203.50	203.60	3,294,302
02 Apr 24	206.11000 -2.58	206.58	203.40	206.58	4,277,698
01 Apr 24	208.69000 +2.46	211.77	205.96	206.93	3,186,134
28 Mar 24	206.23000 -1.77	207.65	202.71	207.56	5,748,750
27 Mar 24	208.00000 +1.33	208.49	203.90	208.04	3,060,325
26 Mar 24	206.67000 -1.79	211.21	206.57	209.79	3,411,383
25 Mar 24	208.46001 -1.79	211.31	207.35	207.63	3,122,268
22 Mar 24	210.25000 -0.55	211.72	208.43	208.51	3,827,879
21 Mar 24	210.80000 +5.74	214.91	210.36	213.37	6,139,355
20 Mar 24	205.06000 +3.72	205.92	198.80	201.00	4,262,377
19 Mar 24	201.34000 +0.61	201.55	197.30	199.18	4,541,435
18 Mar 24	200.73000 +2.08	203.17	199.63	201.68	5,062,323
15 Mar 24	198.64999 -2.10	201.28	197.00	199.44	9,861,001
14 Mar 24	200.75000 +0.19	202.40	199.05	201.93	4,728,450
13 Mar 24	200.56000 -4.38	203.88	199.94	202.97	5,044,502
12 Mar 24	204.94000 +3.57	205.01	199.34	203.88	7,204,936
11 Mar 24	201.37000 -4.19	203.28	197.61	203.28	6,557,056
08 Mar 24	205.56000 -7.05	213.60	205.39	212.48	6,837,171
07 Mar 24	212.61000 +0.44	214.26	211.51	213.23	6,281,909
06 Mar 24	212.17000 +4.78	213.51	209.13	209.95	5,488,563
05 Mar 24	207.39000 -2.10	210.76	204.78	207.75	5,841,931
04 Mar 24	209.49001 -0.76	213.37	209.04	212.00	6,260,777
01 Mar 24	210.25000 +8.63	211.38	203.55	203.77	7,595,847
29 Feb 24	201.62000 +4.08	202.00	197.26	199.91	8,960,328
28 Feb 24	197.53999 -5.32	199.18	196.49	198.49	5,990,399
27 Feb 24	202.86000 -0.69	204.44	201.22	203.73	5,011,714
26 Feb 24	203.55000 +6.39	203.99	199.13	199.80	6,393,602
23 Feb 24	197.16000 -2.57	201.34	196.61	199.32	4,704,371
22 Feb 24	199.73000 +9.40	201.55	196.67	198.28	9,549,563
21 Feb 24	190.33000 +1.19	190.37	185.89	187.92	6,408,370
20 Feb 24	189.14000 -10.43	195.86	186.12	195.59	10,954,846
16 Feb 24	199.57001 +11.91	206.77	197.30	202.02	15,326,294
15 Feb 24	187.66000 +1.47	189.47	186.38	189.00	7,943,883
14 Feb 24	186.19000 +5.88	186.98	182.64	182.64	8,358,885
13 Feb 24	180.31000 -5.23	182.19	176.94	178.60	8,597,981
12 Feb 24	185.53999 -0.30	188.21	184.64	185.27	7,023,653
09 Feb 24	185.84000 +11.95	186.15	178.61	179.04	9,539,890
08 Feb 24	173.89000 +2.99	175.00	169.38	169.99	7,327,895
07 Feb 24	170.89999 +2.20	172.91	168.83	170.49	5,103,354
06 Feb 24	168.70000 -2.39	172.71	167.50	170.99	4,550,248
05 Feb 24	171.09000 +2.91	172.28	168.28	168.60	5,746,851
02 Feb 24	168.17999 +1.21	169.18	165.46	165.92	4,741,027
01 Feb 24	166.97000 +2.67	167.74	164.83	165.46	4,034,994
31 Jan 24	164.30000 -1.94	166.62	160.96	164.00	5,991,163
30 Jan 24	166.24001 -2.24	169.17	165.82	167.33	5,236,922
29 Jan 24	168.48000 +1.58	168.51	166.08	166.31	5,307,149
26 Jan 24	166.89999 -5.73	169.57	166.62	169.07	6,649,215
25 Jan 24	172.63000 -1.51	178.40	172.43	177.17	7,201,387
24 Jan 24	174.14000 +7.09	175.96	170.67	171.39	9,710,403
23 Jan 24	167.05000 -1.25	168.00	164.71	167.76	5,045,640
22 Jan 24	168.30000 +0.36	171.90	167.64	168.18	6,925,392
19 Jan 24	167.94000 +7.60	168.28	162.30	162.57	9,135,714
18 Jan 24	160.34000 +6.97	160.74	156.78	158.66	8,125,249
17 Jan 24	153.37000 -0.39	153.75	150.20	153.11	6,628,829
16 Jan 24	153.75999 +2.51	154.24	149.84	151.30	6,524,599
12 Jan 24	151.25000 -0.70	152.40	150.37	152.20	4,082,497
11 Jan 24	151.95000 +2.14	152.44	148.48	150.25	5,972,859
10 Jan 24	149.81000 -1.22	151.90	148.24	151.77	5,028,483
09 Jan 24	151.03000 -0.53	151.69	148.93	149.87	5,605,502
08 Jan 24	151.56000 +2.56	152.79	149.72	149.83	6,512,536
05 Jan 24	149.00000 -0.31	151.52	148.05	150.08	5,398,237
04 Jan 24	149.31000 -2.14	152.00	148.75	149.80	6,196,064
03 Jan 24	151.45000 -2.92	153.17	150.73	151.71	6,100,066
02 Jan 24	154.37000 -7.70	160.11	153.43	160.00	8,607,329
29 Dec 23	162.07001 -1.05	163.56	160.70	163.11	2,980,703
28 Dec 23	163.12000 -1.09	165.01	162.85	165.00	2,909,720
27 Dec 23	164.21001 -0.07	164.99	163.53	164.54	3,317,659
26 Dec 23	164.28000 +2.23	164.97	162.10	162.30	2,520,478
22 Dec 23	162.05000 +0.66	163.00	160.84	161.60	2,618,654
21 Dec 23	161.39000 +4.47	161.82	159.58	161.00	4,119,781
20 Dec 23	156.92000 -5.41	162.00	156.83	160.81	5,314,866
19 Dec 23	162.33000 +1.97	162.73	160.02	160.58	4,435,329
18 Dec 23	160.36000 -1.59	161.35	157.73	160.89	4,666,333
15 Dec 23	161.95000 +0.21	164.21	161.49	162.21	8,531,132
14 Dec 23	161.74001 +4.75	163.06	157.71	157.77	7,401,171
13 Dec 23	156.99001 -0.23	158.38	154.63	157.03	5,527,859
12 Dec 23	157.22000 +2.08	158.18	154.64	155.14	5,705,165
11 Dec 23	155.14000 +7.42	155.66	149.13	149.21	6,945,752
08 Dec 23	147.72000 -0.67	148.81	145.99	147.42	4,990,196
07 Dec 23	148.39000 +3.69	148.54	144.57	146.96	5,753,646
06 Dec 23	144.70000 -1.45	148.72	144.69	148.68	4,267,921
05 Dec 23	146.14999 -2.12	147.47	145.22	146.53	5,206,319
04 Dec 23	148.27000 -3.32	150.66	145.65	150.04	5,859,577
01 Dec 23	151.59000 +1.81	151.98	148.63	149.56	4,929,366
30 Nov 23	149.78000 +0.42	150.48	147.04	150.41	7,555,619
29 Nov 23	149.36000 +1.30	152.82	148.85	150.24	4,975,739
28 Nov 23	148.06000 -2.75	149.99	146.51	149.36	5,799,571
27 Nov 23	150.81000 +0.47	151.76	148.77	149.50	3,429,723
24 Nov 23	150.34000 +0.86	150.66	149.33	149.33	1,992,027
22 Nov 23	149.48000 +0.23	153.79	149.02	151.03	5,071,873
21 Nov 23	149.25000 -3.32	151.81	148.16	151.57	6,517,877
20 Nov 23	152.57001 +3.98	153.00	148.81	148.88	7,093,479
17 Nov 23	148.59000 -6.22	149.05	141.94	142.04	18,919,640
16 Nov 23	154.81000 -0.56	157.76	151.20	155.40	10,513,826
15 Nov 23	155.37000 +1.29	156.77	154.06	154.97	4,383,341
14 Nov 23	154.08000 +4.34	154.91	152.14	153.03	6,504,983
13 Nov 23	149.74001 -0.94	150.25	147.55	149.00	4,125,187
10 Nov 23	150.67999 +7.51	150.99	144.67	145.19	6,700,875
09 Nov 23	143.17000 -1.06	147.21	142.89	144.90	4,979,876
08 Nov 23	144.23000 +2.49	144.52	141.61	142.37	4,305,862
07 Nov 23	141.74001 +1.38	141.92	139.69	140.00	4,886,905
06 Nov 23	140.36000 +0.61	140.79	139.21	140.40	4,823,202
03 Nov 23	139.75000 +1.24	141.77	139.07	139.49	5,560,310
02 Nov 23	138.50999 +3.22	139.78	136.67	137.81	6,088,377
01 Nov 23	135.28999 +2.94	135.83	132.77	133.03	5,127,781
31 Oct 23	132.35001 +1.32	132.55	129.21	131.80	4,108,171
30 Oct 23	131.03000 -0.27	132.96	129.82	131.96	4,604,623
27 Oct 23	131.30000 +0.46	133.11	130.56	131.27	4,397,310
26 Oct 23	130.84000 +0.73	134.41	130.51	131.11	5,462,708
25 Oct 23	130.11000 -4.79	133.26	129.75	133.07	7,118,080
24 Oct 23	134.89999 +0.67	135.55	133.51	135.33	5,238,786
23 Oct 23	134.23000 +0.11	135.80	131.90	133.20	3,820,145
20 Oct 23	134.12000 -0.31	136.15	133.36	134.52	6,149,460
19 Oct 23	134.42999 -7.02	143.05	133.77	142.84	9,400,323
18 Oct 23	141.45000 -1.27	142.48	138.10	139.90	5,357,936
17 Oct 23	142.72000 +1.72	142.79	136.81	139.13	5,915,937
16 Oct 23	141.00000 -0.14	142.65	139.74	141.76	6,097,400
13 Oct 23	141.14000 -3.86	147.10	140.72	147.05	6,601,398
12 Oct 23	145.00000 +2.82	148.40	142.77	143.00	8,109,885
11 Oct 23	142.17999 +0.78	142.94	140.81	142.82	5,137,123
10 Oct 23	141.39999 +1.25	142.73	140.35	141.04	3,343,103
09 Oct 23	140.14999 -0.14	140.93	137.76	139.47	3,271,653
06 Oct 23	140.28999 +1.01	141.16	135.15	138.05	5,234,440
05 Oct 23	139.28000 -0.02	140.15	137.78	139.45	4,310,399
04 Oct 23	139.30000 +2.58	139.61	136.97	137.57	5,543,665
03 Oct 23	136.72000 -2.79	140.01	135.43	138.68	6,172,973
02 Oct 23	139.50999 +1.06	141.41	137.26	138.86	4,896,911
29 Sep 23	138.45000 +0.23	141.56	138.07	140.22	4,448,208
28 Sep 23	138.22000 +3.16	139.80	134.28	134.68	5,341,699
27 Sep 23	135.06000 +0.98	136.07	133.10	135.22	6,296,183
26 Sep 23	134.08000 -2.51	136.03	133.54	135.61	5,343,026
25 Sep 23	136.59000 +0.42	137.04	134.72	135.89	5,161,338
22 Sep 23	136.17000 +0.98	138.31	135.75	136.99	5,301,431
21 Sep 23	135.19000 -1.78	137.51	134.93	135.02	5,241,664
20 Sep 23	136.97000 -0.74	139.66	136.89	138.76	5,808,017
19 Sep 23	137.71001 -2.56	140.05	136.67	139.71	6,366,027
18 Sep 23	140.27000 +2.02	140.98	137.52	137.88	5,607,696
15 Sep 23	138.25000 -6.32	141.22	136.71	140.85	13,654,571
14 Sep 23	144.57001 -0.01	146.71	143.94	146.41	5,629,810
13 Sep 23	144.58000 +0.61	147.11	143.80	144.21	4,625,233
12 Sep 23	143.97000 -2.74	146.44	143.72	146.03	4,470,552
11 Sep 23	146.71001 -0.82	150.00	144.04	150.00	4,145,125
08 Sep 23	147.53000 -0.70	148.50	146.18	147.72	4,473,352
07 Sep 23	148.23000 -4.95	149.49	145.13	149.22	6,720,529
06 Sep 23	153.17999 -0.43	155.26	151.55	153.25	3,109,708
05 Sep 23	153.61000 -0.38	154.82	152.32	153.97	4,266,753
01 Sep 23	153.99001 +1.23	154.54	152.50	154.50	3,693,087
31 Aug 23	152.75999 +1.81	153.39	149.41	149.41	6,593,824
30 Aug 23	150.95000 +0.97	151.57	148.18	149.19	4,000,010
29 Aug 23	149.98000 +4.56	150.52	143.86	143.86	5,017,209
28 Aug 23	145.42000 +1.06	147.19	144.04	145.30	3,565,772
25 Aug 23	144.36000 +1.84	144.96	140.96	143.59	4,720,643
24 Aug 23	142.52000 -5.48	149.95	141.82	149.54	6,771,049
23 Aug 23	148.00000 +0.15	148.57	146.05	147.01	5,300,356
22 Aug 23	147.85001 -0.92	151.15	146.94	150.76	4,867,297
21 Aug 23	148.77000 +6.11	149.22	143.16	143.28	8,121,877
18 Aug 23	142.66000 +5.07	143.65	135.53	137.33	11,541,812
17 Aug 23	137.59000 -0.66	139.79	136.57	139.19	7,065,730
16 Aug 23	138.25000 -1.83	141.26	138.17	140.53	4,613,017
15 Aug 23	140.08000 -1.81	141.85	139.74	141.27	3,384,887
14 Aug 23	141.89000 +3.06	141.94	137.67	138.20	4,850,395
11 Aug 23	138.83000 -5.78	142.47	138.53	142.22	5,193,238
10 Aug 23	144.61000 -0.55	147.98	143.10	146.77	4,018,267
09 Aug 23	145.16000 -2.85	148.91	144.80	147.98	4,796,617
08 Aug 23	148.00999 -2.37	148.31	145.90	148.15	3,443,698
07 Aug 23	150.38000 +4.72	150.69	147.03	147.05	3,896,077
04 Aug 23	145.66000 -2.15	149.07	145.07	147.52	3,984,509
03 Aug 23	147.81000 +0.48	148.70	145.36	146.01	4,339,024
02 Aug 23	147.33000 -5.30	150.62	146.88	150.62	5,471,076
01 Aug 23	152.63000 +1.04	152.86	150.28	150.92	3,089,314
31 Jul 23	151.59000 -0.34	152.68	150.52	151.93	4,184,927
28 Jul 23	151.92999 +5.79	153.28	148.70	149.58	7,803,416
27 Jul 23	146.14000 +7.12	150.43	144.21	144.23	8,928,873
26 Jul 23	139.02000 -1.04	140.29	136.81	137.63	4,050,407
25 Jul 23	140.06000 +1.71	141.40	138.50	138.69	5,038,481
24 Jul 23	138.35001 +1.95	139.08	136.85	137.60	5,277,025
21 Jul 23	136.39999 +2.36	137.30	135.19	135.22	15,686,058
20 Jul 23	134.03999 -7.74	138.18	133.52	137.82	9,883,246
19 Jul 23	141.78000 -2.73	144.65	141.18	144.05	5,379,354
18 Jul 23	144.50999 -0.99	145.15	141.91	143.80	6,493,646
17 Jul 23	145.50000 +2.76	146.50	141.83	142.98	6,306,971
14 Jul 23	142.74001 +0.09	145.39	142.38	144.57	6,058,757
13 Jul 23	142.64999 +3.76	143.66	140.02	140.12	5,410,840
12 Jul 23	138.89000 +1.33	139.70	137.85	139.21	5,590,112
11 Jul 23	137.56000 -3.00	140.44	134.01	140.18	7,709,970
10 Jul 23	140.56000 +0.99	141.88	139.70	139.78	6,364,392
07 Jul 23	139.57001 -0.81	142.12	139.41	139.62	3,459,428
06 Jul 23	140.38000 -1.88	141.33	138.76	140.66	5,793,780
05 Jul 23	142.25999 -3.21	144.92	142.16	144.25	5,198,675
03 Jul 23	145.47000 +0.93	145.91	143.38	144.02	2,533,617
30 Jun 23	144.53999 +0.31	145.55	143.44	145.30	6,142,766
29 Jun 23	144.23000 +0.20	145.24	143.51	144.69	3,916,548
28 Jun 23	144.03000 -2.52	145.92	142.05	142.80	6,645,180
27 Jun 23	146.55000 +6.75	146.69	139.96	140.15	7,343,867
26 Jun 23	139.80000 +3.73	140.87	136.47	136.47	7,256,061
23 Jun 23	136.07001 -2.85	136.79	134.84	136.55	6,956,859
22 Jun 23	138.92000 +2.25	139.60	135.00	135.00	3,763,902
21 Jun 23	136.67000 -1.85	139.16	135.87	138.53	4,715,288
20 Jun 23	138.52000 -0.41	140.32	137.27	139.11	3,840,324
16 Jun 23	138.92999 -1.18	140.95	138.13	140.89	8,847,359
15 Jun 23	140.11000 -1.06	141.43	137.93	138.69	5,524,417
14 Jun 23	141.17000 -0.62	141.36	138.23	138.41	6,474,558
13 Jun 23	141.78999 +1.78	142.53	139.40	141.50	6,859,549
12 Jun 23	140.00999 +3.89	140.23	136.83	137.74	5,933,753
09 Jun 23	136.12000 -0.08	137.98	135.82	137.79	3,676,052
08 Jun 23	136.20000 +1.19	136.76	134.15	135.85	4,507,733
07 Jun 23	135.00999 +1.07	137.04	133.58	135.27	4,835,726
06 Jun 23	133.94000 +0.21	135.35	130.75	131.40	5,469,139
05 Jun 23	133.73000 -0.90	135.15	133.04	134.82	3,798,281
02 Jun 23	134.63000 -0.20	135.33	132.38	135.14	5,327,592
01 Jun 23	134.83000 +1.53	136.19	131.69	133.73	5,007,034
31 May 23	133.30000 -3.27	135.75	132.16	133.60	10,911,040
30 May 23	136.57001 +0.51	138.80	135.49	138.00	7,753,836
26 May 23	136.06000 +5.59	136.69	129.99	130.77	9,083,778
25 May 23	130.47000 +8.74	130.73	126.13	127.17	9,575,704
24 May 23	121.73000 -2.76	122.62	120.18	121.92	6,315,616
23 May 23	124.49000 -2.06	126.73	124.19	125.89	4,604,632
22 May 23	126.55000 -0.40	127.56	125.65	127.23	4,709,104
19 May 23	126.95000 -2.97	128.32	125.25	128.30	10,257,187
18 May 23	129.92000 +4.22	132.06	125.76	125.81	10,891,208
17 May 23	125.70000 +4.78	126.30	121.88	122.25	7,349,587
16 May 23	120.92000 -0.19	123.07	120.44	120.83	5,081,009
15 May 23	121.11000 +5.02	121.26	116.02	116.69	5,859,171
12 May 23	116.09000 +0.63	117.07	114.99	116.71	3,838,686
11 May 23	115.46000 +0.05	115.83	113.91	115.30	3,630,615
10 May 23	115.41000 +1.57	116.24	114.14	115.52	4,101,016
09 May 23	113.84000 -1.91	114.41	112.86	114.08	3,173,743
08 May 23	115.75000 -0.31	117.59	114.93	116.86	3,247,629
05 May 23	116.06000 +3.61	116.62	112.97	113.70	4,874,374
04 May 23	112.45000 -0.84	113.41	111.72	113.05	3,579,606
03 May 23	113.29000 +1.13	115.27	111.89	111.94	5,624,062
02 May 23	112.16000 -0.79	113.39	111.20	112.92	4,850,231
01 May 23	112.95000 -0.08	114.44	112.10	113.30	4,171,844
28 Apr 23	113.03000 +1.35	113.26	111.12	111.70	8,064,438
27 Apr 23	111.68000 +1.37	112.18	109.15	111.30	9,447,029
26 Apr 23	110.31000 -0.30	111.50	109.82	111.16	6,225,729
25 Apr 23	110.61000 -3.00	113.66	110.42	112.50	6,282,571
24 Apr 23	113.61000 +0.15	113.94	112.54	113.49	3,218,100
21 Apr 23	113.46000 -0.93	114.10	112.21	113.47	4,516,756
20 Apr 23	114.39000 +4.05	116.33	111.25	111.25	8,699,540
19 Apr 23	110.34000 -0.93	110.61	109.12	109.85	6,796,764
18 Apr 23	111.27000 -0.52	113.59	110.53	112.50	5,054,956
17 Apr 23	111.79000 -1.11	111.97	109.00	109.22	6,404,636
14 Apr 23	112.90000 -0.57	115.05	111.37	113.36	5,211,571
13 Apr 23	113.47000 +0.31	113.91	111.51	113.53	5,299,556
12 Apr 23	113.16000 -3.22	117.80	112.87	117.73	5,838,931
11 Apr 23	116.38000 -0.12	117.83	116.08	117.33	3,373,011
10 Apr 23	116.50000 +2.05	116.71	112.45	112.47	4,096,459
06 Apr 23	114.45000 -2.87	115.29	111.87	114.18	6,274,987
05 Apr 23	117.32000 -2.80	119.69	115.65	119.59	6,691,718
04 Apr 23	120.12000 -2.20	122.97	119.39	122.94	4,772,208
03 Apr 23	122.32000 -0.51	122.44	120.60	121.63	5,146,768
31 Mar 23	122.83000 +0.72	123.52	121.00	121.52	5,016,500
30 Mar 23	122.11000 +2.26	123.38	121.33	122.00	6,213,755
29 Mar 23	119.85000 +3.45	121.01	117.36	118.72	7,865,317
28 Mar 23	116.40000 -2.47	119.06	115.58	118.89	5,523,792
27 Mar 23	118.87000 -0.66	120.98	118.32	120.75	4,628,324
24 Mar 23	119.53000 -3.25	122.12	118.05	121.64	6,356,161
23 Mar 23	122.78000 +3.92	124.99	120.17	121.27	6,182,233
22 Mar 23	118.86000 -1.54	123.74	118.69	120.27	8,342,533
21 Mar 23	120.40000 -3.64	125.62	118.41	123.88	10,090,147
20 Mar 23	124.04000 +1.44	124.76	122.43	123.00	4,974,722
17 Mar 23	122.60000 -0.23	124.39	121.62	123.65	13,761,522
16 Mar 23	122.83000 +4.35	123.43	116.90	118.21	6,788,769
15 Mar 23	118.48000 -1.86	118.83	115.70	118.52	9,517,727
14 Mar 23	120.34000 +4.50	121.24	117.88	118.78	8,322,374
13 Mar 23	115.84000 +1.45	117.32	111.92	113.79	8,221,437
10 Mar 23	114.39000 -2.65	118.62	113.92	118.34	7,009,561
09 Mar 23	117.04000 -1.61	120.96	116.85	118.69	5,701,404
08 Mar 23	118.65000 +2.28	119.10	116.62	116.62	4,474,897
07 Mar 23	116.37000 -2.17	118.72	115.66	118.32	5,225,892
06 Mar 23	118.54000 -0.42	121.50	118.22	119.85	5,775,804
03 Mar 23	118.96000 +0.51	119.14	116.94	118.75	7,232,428
02 Mar 23	118.45000 +1.19	119.09	113.93	115.44	6,503,427
01 Mar 23	117.26000 +1.11	119.32	116.94	117.70	6,756,779
28 Feb 23	116.15000 +4.08	118.07	114.85	116.14	13,010,878
27 Feb 23	112.07000 +0.76	113.89	111.49	113.51	5,362,738
24 Feb 23	111.31000 -1.60	112.10	110.38	111.01	5,808,479
23 Feb 23	112.91000 +2.50	113.96	109.91	112.54	7,136,058
22 Feb 23	110.41000 -0.87	112.38	109.48	111.12	5,089,232
21 Feb 23	111.28000 -4.16	114.83	110.93	113.64	7,583,850
17 Feb 23	115.44000 +0.05	117.40	113.38	116.78	9,287,116
16 Feb 23	115.39000 -4.07	118.08	115.14	116.88	9,117,624
15 Feb 23	119.46000 +1.02	119.58	115.99	117.00	4,994,402
14 Feb 23	118.44000 +1.91	119.00	113.85	114.87	4,870,669
13 Feb 23	116.53000 +1.76	116.71	114.55	115.17	4,198,226
10 Feb 23	114.77000 -1.31	114.97	112.97	114.80	4,374,417
09 Feb 23	116.08000 +0.13	119.56	115.08	118.36	5,512,202
08 Feb 23	115.95000 -4.57	119.37	115.47	119.15	6,460,544
07 Feb 23	120.52000 +2.83	121.29	116.75	117.39	4,935,342
06 Feb 23	117.69000 -2.29	119.44	116.91	118.21	5,330,987
03 Feb 23	119.98000 -4.28	123.67	119.61	122.92	6,156,899
02 Feb 23	124.26000 +5.25	124.92	120.30	120.31	11,206,465
01 Feb 23	119.01000 +7.52	120.13	111.91	112.11	9,886,428
31 Jan 23	111.49000 +3.29	111.56	108.61	108.96	6,577,082
30 Jan 23	108.20000 -4.30	110.97	107.96	110.69	7,351,733
27 Jan 23	112.50000 -3.08	113.89	110.70	112.62	8,705,733
26 Jan 23	115.58000 +1.63	115.76	112.26	114.40	5,813,038
25 Jan 23	113.95000 +0.96	114.44	109.41	110.99	5,957,609
24 Jan 23	112.99000 -1.17	114.07	112.47	113.47	3,504,703
23 Jan 23	114.15500 +4.50	114.91	108.50	108.53	7,669,252
20 Jan 23	109.65000 +3.49	109.78	106.49	106.80	5,078,502
19 Jan 23	106.16000 -3.54	109.64	106.09	109.49	5,325,095
18 Jan 23	109.70000 +0.29	112.39	109.58	110.76	5,374,108
17 Jan 23	109.41000 -0.56	110.63	107.78	109.40	4,848,070
13 Jan 23	109.97000 -0.23	110.20	107.44	107.53	5,641,571
12 Jan 23	110.20000 +0.14	111.89	107.23	110.58	5,330,916
11 Jan 23	110.06000 +2.02	110.19	106.53	106.68	5,532,560
10 Jan 23	108.04000 +1.55	108.19	105.86	106.14	4,638,814
09 Jan 23	106.49000 +2.22	108.76	104.16	105.55	6,212,259
06 Jan 23	104.27000 +6.35	104.86	98.58	100.00	7,241,667
05 Jan 23	97.92000 -1.39	99.24	97.36	97.84	4,557,079
04 Jan 23	99.31000 +2.58	99.62	97.19	98.21	6,289,509
03 Jan 23	96.73000 -0.65	100.02	96.12	99.77	5,921,671
30 Dec 22	97.38000 +0.24	97.48	95.03	95.60	3,407,047
29 Dec 22	97.14000 +2.92	97.64	95.13	96.05	5,071,960
28 Dec 22	94.22500 -1.11	95.78	93.68	94.67	4,273,957
27 Dec 22	95.34000 -1.88	96.84	95.17	96.18	6,121,361
23 Dec 22	97.22000 -0.38	97.39	95.33	96.69	4,753,535
22 Dec 22	97.60000 -8.30	102.61	95.97	102.11	11,326,627
21 Dec 22	105.90000 +2.40	106.51	104.20	104.63	4,889,064
20 Dec 22	103.50000 -0.49	104.61	102.04	102.07	4,761,804
19 Dec 22	103.99000 -0.74	105.06	102.67	104.83	6,162,500
16 Dec 22	104.73000 +0.17	105.93	103.55	104.15	12,925,702
15 Dec 22	104.56000 -5.08	108.02	104.02	107.75	6,775,217
14 Dec 22	109.64000 -2.23	112.61	108.55	111.36	6,429,339
13 Dec 22	111.87000 +2.50	116.09	111.16	115.39	9,557,332
12 Dec 22	109.37000 +2.03	109.42	105.64	106.82	4,831,377
09 Dec 22	107.34000 -1.27	109.74	107.00	107.78	4,705,906
08 Dec 22	108.61000 +2.50	109.44	106.50	107.04	5,493,190
07 Dec 22	106.11000 +1.40	107.65	104.14	104.71	6,383,621
06 Dec 22	104.71000 -1.72	107.07	103.77	106.82	4,571,913
05 Dec 22	106.43000 -0.28	107.69	105.21	106.37	4,692,694
02 Dec 22	106.71000 -0.30	107.32	104.22	104.32	3,903,370
01 Dec 22	107.01000 -2.59	110.67	105.76	110.15	6,976,243
30 Nov 22	109.60000 +6.35	109.64	102.66	103.97	11,167,032
29 Nov 22	103.25000 -0.22	104.92	102.92	104.06	3,450,382
28 Nov 22	103.47000 -2.35	105.09	102.81	104.00	6,383,452
25 Nov 22	105.82000 -1.85	107.50	105.79	106.92	3,012,477
23 Nov 22	107.67000 +0.63	108.57	106.32	106.32	4,077,688
22 Nov 22	107.04000 +1.90	107.29	103.85	105.92	8,497,185
21 Nov 22	105.14000 +0.44	105.91	101.84	103.53	9,282,393
18 Nov 22	104.70000 +0.25	110.00	103.64	109.99	10,921,081
17 Nov 22	104.45000 +0.23	105.60	100.21	100.42	10,682,840
16 Nov 22	104.22000 -6.24	107.13	102.99	105.38	12,082,515
15 Nov 22	110.46000 +2.85	112.12	108.77	111.17	9,438,599
14 Nov 22	107.61000 -2.92	110.23	107.45	108.86	7,761,669
11 Nov 22	110.53000 +5.74	110.89	104.79	105.31	11,159,967
10 Nov 22	104.79000 +10.41	104.89	99.48	100.16	11,692,837
09 Nov 22	94.38000 -3.08	96.61	94.24	95.28	6,864,577
08 Nov 22	97.46000 +22.64	98.79	94.78	96.98	10,066,976
14 Oct 22	74.82000 -4.60	79.90	74.59	79.56	10,456,112
13 Oct 22	79.42000 +3.41	81.52	71.12	72.18	17,560,158
12 Oct 22	76.01000 -0.29	77.00	75.47	76.55	7,770,150
11 Oct 22	76.30000 -2.89	78.77	74.97	77.74	12,441,054
10 Oct 22	79.19000 -3.41	82.13	77.36	82.00	14,211,919
07 Oct 22	82.60000 -5.52	85.54	82.02	85.17	10,029,889
06 Oct 22	88.12000 -1.10	91.19	87.88	88.98	6,686,656
05 Oct 22	89.22000 -0.19	90.17	86.19	87.65	7,608,582
04 Oct 22	89.41000 +3.16	90.27	88.47	89.12	7,914,936
03 Oct 22	86.25000 +4.32	87.61	83.01	83.04	9,631,456
30 Sep 22	81.93000 -2.49	84.46	81.53	81.93	9,050,957
29 Sep 22	84.42000 -1.58	85.10	83.20	84.75	8,542,520
28 Sep 22	86.00000 +1.85	86.40	82.84	83.00	7,992,595
27 Sep 22	84.15000 +1.21	85.18	82.53	84.43	6,219,994
26 Sep 22	82.94000 -1.35	85.58	82.84	84.29	7,015,803
23 Sep 22	84.29000 -0.75	84.48	82.70	84.19	7,384,692
22 Sep 22	85.04000 -2.05	86.79	84.59	86.64	8,519,324
21 Sep 22	87.09000 -1.03	91.26	87.05	88.37	6,953,443
20 Sep 22	88.12000 -1.60	89.02	87.35	88.02	4,435,667
19 Sep 22	89.72000 +0.85	90.29	87.71	87.85	5,260,534
16 Sep 22	88.87000 -0.05	89.35	86.94	87.62	10,893,594
15 Sep 22	88.92000 -1.72	90.82	88.09	90.04	7,120,287
14 Sep 22	90.64000 +0.25	91.94	89.60	91.94	5,828,232
13 Sep 22	90.39000 -5.91	93.35	90.00	92.43	8,422,212
12 Sep 22	96.30000 -0.21	97.67	95.24	96.89	5,329,334
09 Sep 22	96.51000 +2.72	97.01	95.06	95.12	5,096,458
08 Sep 22	93.79000 +1.85	93.83	90.26	91.02	5,232,965
07 Sep 22	91.94000 +1.65	92.77	89.88	90.57	5,567,548
06 Sep 22	90.29000 -0.95	91.60	89.22	91.12	5,920,515
02 Sep 22	91.24000 -0.57	93.84	90.54	93.15	6,795,795
01 Sep 22	91.81000 -2.26	91.97	89.03	91.54	9,953,705
31 Aug 22	94.07000 -0.45	94.82	92.61	94.71	8,729,715
30 Aug 22	94.52000 -2.02	98.28	93.56	97.91	11,623,176
29 Aug 22	96.54000 -2.26	98.71	96.37	97.55	5,553,290
26 Aug 22	98.80000 -6.20	105.00	98.55	105.00	7,757,087
25 Aug 22	105.00000 +3.53	105.18	101.47	101.97	7,645,184
24 Aug 22	101.47500 -0.46	102.09	100.14	101.25	4,741,206
23 Aug 22	101.93000 +1.12	103.31	101.05	101.11	4,882,311
22 Aug 22	100.81000 -3.82	103.42	100.35	102.79	6,180,117
19 Aug 22	104.63000 -3.64	107.30	103.35	106.63	12,380,941
18 Aug 22	108.27000 +2.27	109.33	105.50	106.68	10,062,412
17 Aug 22	106.00000 -2.49	107.27	104.12	107.00	5,495,563
16 Aug 22	108.49000 -1.29	109.59	107.01	108.44	4,892,445
15 Aug 22	109.78000 -0.60	111.65	108.00	109.80	8,342,611
12 Aug 22	110.38000 +4.85	111.32	105.76	106.20	6,644,695
11 Aug 22	105.53000 +0.48	108.91	104.99	105.79	5,555,622
10 Aug 22	105.05000 +5.39	105.13	100.94	102.77	8,599,758
09 Aug 22	99.66000 -8.17	103.97	97.88	103.75	10,355,771
08 Aug 22	107.83000 -1.79	110.36	105.94	109.20	6,041,462
05 Aug 22	109.62000 -1.44	111.22	107.44	109.06	4,784,018
04 Aug 22	111.06000 +2.05	111.19	109.03	109.42	5,279,567
03 Aug 22	109.01000 +4.02	110.60	105.68	105.74	6,088,039
02 Aug 22	104.99000 -1.41	106.54	103.66	104.71	4,137,933
01 Aug 22	106.40000 +0.42	107.34	103.67	104.49	4,737,621
29 Jul 22	105.98000 +0.82	106.55	103.04	103.50	5,817,668
28 Jul 22	105.16000 +1.70	105.29	100.75	103.37	6,090,516
27 Jul 22	103.46000 +4.55	104.50	100.06	100.57	7,274,974
26 Jul 22	98.91000 -2.09	100.98	98.57	100.58	5,073,857
25 Jul 22	101.00000 -0.67	101.27	99.46	100.51	4,367,046
22 Jul 22	101.67000 -2.17	103.96	100.94	103.71	5,100,432
21 Jul 22	103.84000 +1.61	103.97	101.02	103.54	5,463,760
20 Jul 22	102.23000 +4.00	102.86	97.51	97.58	8,314,020
19 Jul 22	98.23000 +5.09	98.64	94.37	94.68	8,203,162
18 Jul 22	93.14000 -1.33	96.40	92.55	95.76	5,683,385
15 Jul 22	94.47000 +2.80	94.59	90.21	92.36	8,051,247
14 Jul 22	91.67000 +2.59	92.08	86.41	88.48	8,686,504
13 Jul 22	89.08000 +0.35	90.12	86.48	86.53	5,786,887
12 Jul 22	88.73000 +0.11	90.02	88.09	89.24	5,492,279
11 Jul 22	88.62000 -2.57	90.07	87.82	89.50	5,326,575
08 Jul 22	91.19000 +0.44	91.65	89.30	89.64	4,890,828
07 Jul 22	90.75000 +4.19	91.16	88.67	88.69	7,469,589
06 Jul 22	86.56000 +0.56	87.48	84.95	86.25	5,732,416
05 Jul 22	86.00000 -0.27	86.23	82.67	83.24	9,550,946
01 Jul 22	86.27000 -4.71	88.72	84.46	88.72	13,121,569
30 Jun 22	90.98000 -0.96	93.52	89.27	90.25	8,183,616
29 Jun 22	91.94000 -3.08	94.20	91.41	93.97	7,570,184
28 Jun 22	95.02000 -2.59	98.91	94.74	98.11	6,495,010
27 Jun 22	97.61000 +0.25	98.86	96.54	97.97	4,950,181
24 Jun 22	97.36000 +4.08	98.28	94.67	95.32	10,582,948
23 Jun 22	93.28000 -0.66	95.32	92.11	94.63	8,286,278
22 Jun 22	93.94000 -1.23	95.93	92.85	93.09	7,652,006
21 Jun 22	95.17000 +5.34	95.68	91.16	91.70	12,207,425
17 Jun 22	89.83000 +0.24	90.94	87.62	88.21	14,451,432
16 Jun 22	89.59000 -7.83	95.11	88.75	94.79	13,359,331
15 Jun 22	97.42000 +0.80	99.30	95.59	97.85	9,377,192
14 Jun 22	96.62000 +0.30	97.96	95.39	97.40	7,058,409
13 Jun 22	96.32000 -5.56	98.85	95.65	98.26	10,484,166
10 Jun 22	101.88000 -5.36	106.31	101.81	105.45	8,392,543
09 Jun 22	107.24000 -5.22	111.97	107.15	111.10	5,947,853
08 Jun 22	112.46000 -3.21	115.67	111.19	115.27	5,138,323
07 Jun 22	115.67000 +0.67	115.99	112.40	113.20	4,725,499
06 Jun 22	115.00000 +0.04	117.88	114.37	117.14	3,824,616
03 Jun 22	114.96000 -2.37	116.34	114.14	114.89	5,080,650
02 Jun 22	117.33000 +2.87	117.41	113.55	114.69	6,408,456
01 Jun 22	114.46000 -2.83	118.50	112.80	117.96	6,852,208
31 May 22	117.29000 -2.19	118.68	115.56	117.55	9,751,329
27 May 22	119.48000 +4.41	119.70	116.40	116.62	8,510,529
26 May 22	115.07000 +6.54	115.71	106.82	106.96	9,173,135
25 May 22	108.53000 +1.94	109.42	105.07	105.07	7,378,173
24 May 22	106.59000 -3.34	108.73	105.71	107.88	6,785,403
23 May 22	109.93000 +3.47	111.35	106.98	107.09	7,669,072
20 May 22	106.46000 -4.28	112.74	101.33	112.00	16,285,504
19 May 22	110.74000 -0.60	113.48	110.20	111.41	10,115,754
18 May 22	111.34000 -5.50	117.05	110.79	113.99	8,522,762
17 May 22	116.84000 +6.36	117.32	113.33	114.54	6,646,480
16 May 22	110.48000 -1.38	112.31	108.61	109.61	7,218,166
13 May 22	111.86000 +5.10	112.63	108.03	108.19	8,321,070
12 May 22	106.76000 +2.84	106.88	102.99	103.03	9,287,061
11 May 22	103.92000 -3.26	109.13	103.61	106.66	8,311,657
10 May 22	107.18000 +1.43	109.57	105.18	109.21	8,881,030
09 May 22	105.75000 -6.75	110.79	105.38	107.94	10,088,432
06 May 22	112.50000 -0.97	115.05	109.89	111.88	6,247,012
05 May 22	113.47000 -5.34	116.90	111.85	116.07	8,172,534
04 May 22	118.81000 +5.01	119.12	112.04	114.17	6,342,697
03 May 22	113.80000 +0.83	114.73	111.43	112.18	5,463,679
02 May 22	112.97000 +2.62	113.20	108.18	111.10	9,425,103
29 Apr 22	110.35000 -4.28	116.16	110.16	113.03	7,998,881
28 Apr 22	114.63000 +5.82	115.99	109.59	111.41	7,379,070
27 Apr 22	108.81000 -0.11	112.37	107.90	108.37	6,891,622
26 Apr 22	108.92000 -5.55	113.20	108.83	112.84	9,422,790
25 Apr 22	114.47000 +1.67	114.72	111.20	111.41	8,518,305
22 Apr 22	112.80000 -2.89	116.19	112.63	115.23	8,489,399
21 Apr 22	115.69000 -2.20	121.07	115.34	119.21	7,849,411
20 Apr 22	117.89000 +0.83	122.37	117.52	120.52	8,830,987
19 Apr 22	117.06000 +2.19	117.24	113.54	114.13	6,086,635
18 Apr 22	114.87000 +1.51	115.98	112.34	112.50	6,822,714
14 Apr 22	113.36000 -3.50	117.53	113.25	117.41	7,711,159
13 Apr 22	116.86000 +2.30	118.12	114.49	115.24	9,351,383
12 Apr 22	114.56000 -1.68	119.26	114.17	118.10	9,883,791
11 Apr 22	116.24000 -3.72	119.05	116.14	118.20	7,785,053
08 Apr 22	119.96000 -2.44	122.39	119.46	121.26	6,408,147
07 Apr 22	122.40000 +3.07	123.90	118.59	119.08	11,817,187
06 Apr 22	119.33000 -2.38	121.22	117.07	119.01	11,601,955
05 Apr 22	121.71000 -7.73	128.98	121.35	128.78	11,421,690
04 Apr 22	129.44000 +2.03	129.70	126.90	127.17	8,348,638
01 Apr 22	127.41000 -4.39	133.04	125.57	132.88	10,138,140
31 Mar 22	131.80000 -4.00	137.35	131.65	136.10	8,474,769
30 Mar 22	135.80000 -5.64	141.30	135.08	140.69	6,387,460
29 Mar 22	141.44000 +3.78	142.01	138.90	140.08	6,162,641
28 Mar 22	137.66000 +0.60	137.75	133.70	135.09	5,209,555
25 Mar 22	137.06000 -1.53	138.99	134.80	138.63	6,065,766
24 Mar 22	138.59000 +7.17	138.65	131.33	133.01	7,617,816
23 Mar 22	131.42000 -4.06	135.10	131.20	133.61	5,457,871
22 Mar 22	135.48000 +1.28	137.34	133.85	134.00	4,982,778
21 Mar 22	134.20000 -0.94	135.38	131.92	134.10	6,169,739
18 Mar 22	135.14000 +3.15	135.75	129.75	130.60	11,466,776
17 Mar 22	131.99001 +1.51	132.26	128.31	129.32	6,781,116
16 Mar 22	130.48000 +6.07	130.74	125.09	127.32	9,668,855
15 Mar 22	124.41000 +4.28	124.95	119.86	121.72	6,875,317
14 Mar 22	120.13000 -3.51	124.72	119.10	123.74	6,733,185
11 Mar 22	123.64000 -1.33	130.00	123.37	130.00	6,015,969
10 Mar 22	124.97000 -3.65	126.00	122.68	125.72	5,604,387
09 Mar 22	128.62000 +4.47	129.84	126.20	127.70	7,623,175
08 Mar 22	124.15000 +4.93	127.87	118.17	119.79	10,525,001
07 Mar 22	119.22000 -6.52	128.05	119.11	127.56	9,207,137
04 Mar 22	125.74000 -4.90	129.55	124.12	128.38	7,098,065
03 Mar 22	130.64000 -2.54	135.12	129.57	135.12	5,449,674
02 Mar 22	133.17999 +3.57	134.47	129.65	130.00	7,008,727
01 Mar 22	129.61000 -4.59	135.06	128.09	133.74	9,212,451
28 Feb 22	134.20000 -1.52	137.06	132.03	133.82	7,428,101
25 Feb 22	135.72000 +2.30	136.14	131.74	133.36	7,784,465
24 Feb 22	133.42000 +5.56	133.63	122.68	123.08	8,500,945
23 Feb 22	127.86000 -2.40	134.22	127.62	131.96	8,413,757
22 Feb 22	130.25999 -3.09	135.16	128.49	129.94	7,652,071
18 Feb 22	133.35001 -3.12	137.03	130.93	136.99	8,151,340
17 Feb 22	136.47000 -4.49	143.79	134.75	142.83	11,879,796
16 Feb 22	140.96001 +1.12	141.71	136.90	138.48	7,990,701
15 Feb 22	139.84000 +7.98	140.38	134.29	134.69	9,069,484
14 Feb 22	131.86000 -0.63	134.40	129.69	132.37	9,529,272
11 Feb 22	132.49001 -7.28	140.56	131.28	139.55	9,473,100
10 Feb 22	139.77000 -4.43	145.16	139.01	139.79	8,525,688
09 Feb 22	144.20000 +5.45	144.98	139.49	141.66	7,652,648
08 Feb 22	138.75000 +2.62	139.20	133.50	134.84	6,644,120
07 Feb 22	136.13000 +0.56	138.29	135.20	135.76	7,242,186
04 Feb 22	135.57001 -0.94	136.74	131.94	134.34	8,514,352
03 Feb 22	136.50999 -4.25	141.22	135.10	138.19	10,040,639
02 Feb 22	140.75999 +2.15	141.40	137.21	140.70	8,134,117
01 Feb 22	138.61000 +0.43	139.28	133.37	138.23	8,151,371
31 Jan 22	138.17999 +5.73	138.37	131.63	132.92	8,588,889
28 Jan 22	132.45000 +2.30	132.50	123.85	129.60	13,292,904
27 Jan 22	130.14999 -5.43	135.45	129.30	134.24	13,544,868
26 Jan 22	135.58000 +2.59	141.58	132.84	137.71	11,852,588
25 Jan 22	132.99001 -6.30	136.41	131.37	134.80	11,799,977
24 Jan 22	139.28999 +4.23	139.44	129.69	131.51	13,211,321
21 Jan 22	135.06000 -4.09	141.90	134.65	137.52	12,408,153
20 Jan 22	139.14999 -3.92	147.32	138.56	145.69	10,573,814
19 Jan 22	143.07001 -9.29	155.82	142.92	154.43	12,845,589
18 Jan 22	152.36000 -14.64	165.89	151.52	165.36	12,379,005
14 Jan 22	167.00000 +9.82	167.06	155.60	155.78	11,437,325
13 Jan 22	157.17999 -2.37	166.53	156.50	164.00	12,553,623
12 Jan 22	159.55000 +7.10	159.75	154.62	154.73	10,379,777
11 Jan 22	152.45000 +2.86	152.66	146.27	148.38	6,748,453
10 Jan 22	149.59000 -1.22	149.90	143.27	147.72	9,683,912
07 Jan 22	150.81000 -5.53	157.38	150.64	155.10	6,335,715
06 Jan 22	156.34000 +2.60	157.40	151.84	153.28	6,576,027
05 Jan 22	153.74001 -4.62	158.89	153.50	158.04	6,840,088
04 Jan 22	158.36000 -1.57	161.84	154.51	159.99	6,946,961
03 Jan 22	159.92999 +2.57	160.78	156.70	157.74	5,368,311
31 Dec 21	157.36000 -0.62	159.67	157.04	158.14	3,586,896
30 Dec 21	157.98000 -3.00	160.92	157.63	160.68	4,171,379
29 Dec 21	160.98000 +1.34	163.02	159.55	159.90	4,654,409
28 Dec 21	159.64000 -3.08	162.99	158.75	162.85	5,836,693
27 Dec 21	162.72000 +7.23	162.81	156.18	156.18	6,421,440
23 Dec 21	155.49001 +3.17	156.54	153.00	153.07	4,625,522
22 Dec 21	152.32001 +0.90	152.44	148.92	149.97	4,293,732
21 Dec 21	151.42000 +6.41	151.52	147.02	149.36	5,986,903
20 Dec 21	145.00999 -1.14	146.78	143.25	143.80	4,653,367
17 Dec 21	146.14999 -0.55	148.98	144.22	145.29	9,357,198
16 Dec 21	146.70000 -6.96	155.35	146.26	154.40	7,155,857
15 Dec 21	153.66000 +5.93	153.89	145.16	147.95	6,882,971
14 Dec 21	147.73000 +0.63	148.20	144.53	144.98	5,691,461
13 Dec 21	147.10001 -5.63	154.47	146.72	154.09	6,202,464
10 Dec 21	152.73000 +0.08	156.89	150.65	156.11	5,291,917
09 Dec 21	152.64999 -4.64	158.34	152.38	155.84	5,420,003
08 Dec 21	157.28999 +0.40	157.86	155.15	156.86	6,582,440
07 Dec 21	156.89000 +9.51	158.00	150.13	151.00	10,514,907
06 Dec 21	147.38000 +1.55	148.36	141.02	145.78	8,579,707
03 Dec 21	145.83000 -0.66	150.74	143.33	148.51	7,767,972
02 Dec 21	146.49001 -5.18	149.90	143.74	148.00	9,573,216
01 Dec 21	151.67000 +4.48	156.58	149.84	151.25	14,374,515
30 Nov 21	147.19000 -4.03	151.98	146.46	151.11	13,505,830
29 Nov 21	151.22000 +7.93	151.56	145.50	146.77	9,932,305
26 Nov 21	143.28999 -5.72	147.18	142.22	145.61	7,334,135
24 Nov 21	149.00999 +0.09	149.13	145.81	148.39	6,185,926
23 Nov 21	148.92000 +1.37	149.95	145.10	148.71	7,256,353
22 Nov 21	147.55000 -2.48	152.98	147.36	151.00	9,032,808
19 Nov 21	150.03000 -8.71	156.45	149.74	150.97	16,035,796
18 Nov 21	158.74001 +2.76	158.98	154.74	158.50	9,929,525
17 Nov 21	155.98000 -1.88	158.51	155.89	157.91	5,759,230
16 Nov 21	157.86000 +1.59	159.00	153.55	155.38	6,200,679
15 Nov 21	156.27000 -0.55	158.14	155.20	156.96	7,304,258
12 Nov 21	156.82001 +2.92	157.41	154.11	154.67	5,724,401
11 Nov 21	153.89999 +3.50	154.18	151.30	152.23	5,060,974
10 Nov 21	150.39999 -5.89	155.00	150.27	153.25	7,149,511
09 Nov 21	156.28999 +3.33	156.68	151.42	152.98	6,795,633
08 Nov 21	152.96001 -0.33	154.89	151.23	154.86	5,878,508
05 Nov 21	153.28999 +3.16	153.73	148.79	150.27	7,706,838
04 Nov 21	150.13000 +7.38	150.49	142.49	143.27	9,272,779
03 Nov 21	142.75000 +1.54	143.35	139.88	141.44	4,117,529
02 Nov 21	141.21001 +1.70	141.47	138.89	139.50	4,809,218
01 Nov 21	139.50999 +2.86	139.67	136.42	136.98	5,196,975
29 Oct 21	136.64999 +0.63	137.26	134.55	134.79	5,715,324
28 Oct 21	136.02000 +3.86	137.85	134.52	134.57	6,391,690
27 Oct 21	132.16000 +0.16	134.28	131.41	133.28	7,837,614
26 Oct 21	132.00000 -3.76	137.40	131.68	137.28	7,864,617
25 Oct 21	135.75999 -0.17	137.92	135.30	136.25	4,005,556
22 Oct 21	135.92999 +2.59	141.56	134.51	135.21	10,744,920
21 Oct 21	133.34000 -0.64	133.51	130.51	131.66	5,611,026
20 Oct 21	133.98000 -0.62	135.20	133.35	133.97	4,618,970
19 Oct 21	134.60001 +1.32	135.34	132.61	133.33	3,694,274
18 Oct 21	133.28000 +1.69	133.40	129.84	130.36	4,208,459
15 Oct 21	131.59000 -0.48	132.91	131.24	132.26	4,826,621
14 Oct 21	132.07001 +3.86	132.25	129.65	131.62	7,952,328
13 Oct 21	128.21001 +1.45	129.48	127.50	128.78	4,955,229
12 Oct 21	126.76000 -0.74	128.83	124.94	128.76	7,637,895
11 Oct 21	127.50000 +1.28	129.20	125.65	125.70	5,471,984
08 Oct 21	126.22000 -1.66	128.79	125.87	128.30	6,300,519
07 Oct 21	127.88000 +1.36	129.95	127.46	128.65	5,761,349
06 Oct 21	126.52000 -1.55	128.18	125.72	126.30	7,388,749
05 Oct 21	128.07001 +2.87	129.20	125.40	127.47	7,330,385
04 Oct 21	125.20000 -3.93	127.82	123.17	127.66	9,549,504
01 Oct 21	129.13000 +0.40	129.60	126.42	129.26	6,459,247
30 Sep 21	128.73000 +0.46	130.85	128.51	129.38	7,337,925
29 Sep 21	128.27000 -4.62	134.04	128.04	132.80	10,730,145
28 Sep 21	132.89000 -9.85	139.58	132.53	137.61	12,873,859
27 Sep 21	142.74001 +0.82	143.27	139.54	139.60	5,248,647
24 Sep 21	141.92000 +0.81	142.37	139.16	139.41	3,729,874
23 Sep 21	141.11000 +3.01	142.15	138.71	139.33	5,620,713
22 Sep 21	138.10001 +2.92	138.80	135.55	136.19	6,344,254
21 Sep 21	135.17999 -0.35	137.24	133.45	137.13	5,782,242
20 Sep 21	135.53000 -5.27	136.69	133.55	136.56	8,822,525
17 Sep 21	140.80000 -3.29	143.00	139.38	143.00	10,884,350
16 Sep 21	144.09000 +2.86	144.63	139.17	140.36	8,467,332
15 Sep 21	141.23000 +1.09	141.34	137.44	139.99	6,103,225
14 Sep 21	140.14000 +0.70	141.80	137.91	138.11	8,073,185
13 Sep 21	139.44000 +2.60	141.30	137.56	138.72	8,507,585
10 Sep 21	136.84000 +1.84	140.80	136.61	138.28	9,054,701
09 Sep 21	135.00000 +1.44	135.85	132.91	133.03	6,808,623
08 Sep 21	133.56000 -2.93	135.94	131.75	135.70	7,440,648
07 Sep 21	136.49001 +0.66	137.17	133.75	136.65	5,551,225
03 Sep 21	135.83000 +1.38	136.43	133.35	133.84	4,838,166
02 Sep 21	134.45000 +0.99	135.95	133.88	134.73	5,146,558
01 Sep 21	133.46001 -1.67	136.04	133.24	135.68	6,260,260
31 Aug 21	135.13000 -0.92	136.60	133.55	136.45	5,586,023
30 Aug 21	136.05000 -0.50	137.89	135.38	137.57	4,617,683
27 Aug 21	136.55000 +4.06	137.15	132.86	133.01	8,413,906
26 Aug 21	132.49001 -0.33	133.83	131.59	132.78	3,958,702
25 Aug 21	132.82001 +1.38	134.20	131.44	131.54	6,735,147
24 Aug 21	131.44000 -0.05	133.38	130.62	131.80	6,356,617
23 Aug 21	131.49001 +4.29	131.50	127.80	128.31	7,710,683
20 Aug 21	127.20000 -2.00	131.99	125.25	130.38	13,707,595
19 Aug 21	129.20000 +1.83	129.99	125.28	126.22	9,020,165
18 Aug 21	127.37000 -1.43	131.64	127.18	128.81	6,768,795
17 Aug 21	128.80000 -2.89	130.84	126.71	130.05	8,208,439
16 Aug 21	131.69000 +1.79	132.05	129.10	129.43	10,413,764
13 Aug 21	129.89999 +0.68	130.44	128.58	129.13	8,698,828
12 Aug 21	129.22000 -5.60	132.02	127.69	132.00	12,976,055
11 Aug 21	134.82001 -3.24	138.59	132.60	138.51	9,630,550
10 Aug 21	138.06000 -3.94	143.00	135.30	142.90	6,403,937
09 Aug 21	142.00000 -0.65	143.69	141.45	143.49	4,026,620
06 Aug 21	142.64999 +0.38	143.16	141.59	141.71	3,843,579
05 Aug 21	142.27000 -0.49	143.88	141.16	143.43	4,282,236
04 Aug 21	142.75999 +0.60	144.70	141.81	143.00	5,434,554
03 Aug 21	142.16000 +0.15	143.36	140.24	142.54	5,589,581
02 Aug 21	142.00999 +2.08	145.25	140.89	141.04	10,230,557
30 Jul 21	139.92999 +2.43	141.40	136.47	136.50	8,556,354
29 Jul 21	137.50000 +0.29	137.86	133.51	135.41	5,357,472
28 Jul 21	137.21001 +2.31	137.88	135.00	135.63	5,041,918
27 Jul 21	134.89999 -3.58	137.63	131.58	137.63	6,344,109
26 Jul 21	138.48000 +0.05	139.88	137.44	138.23	4,638,462
23 Jul 21	138.42999 +1.25	139.00	136.53	137.95	4,345,643
22 Jul 21	137.17999 -0.82	138.75	136.37	137.00	5,563,982
21 Jul 21	138.00000 +6.03	138.27	132.53	132.82	6,434,062
20 Jul 21	131.97000 +3.35	133.12	127.80	129.20	7,417,625
19 Jul 21	128.62000 +0.44	128.72	123.88	125.19	8,933,965
16 Jul 21	128.17999 -5.02	134.59	127.92	134.00	8,190,558
15 Jul 21	133.20000 -2.45	135.93	131.60	134.98	7,057,928
14 Jul 21	135.64999 -0.64	139.88	135.41	138.19	5,982,313
13 Jul 21	136.28999 -0.51	136.97	134.75	136.00	4,950,627
12 Jul 21	136.80000 +1.90	137.03	134.67	135.99	5,459,591
09 Jul 21	134.89999 +2.37	135.38	132.09	133.41	5,762,884
08 Jul 21	132.53000 -2.34	134.39	129.72	131.64	7,770,901
07 Jul 21	134.87000 -1.91	138.74	134.02	138.51	5,956,786
06 Jul 21	136.78000 -1.38	141.11	134.82	139.28	7,432,643
02 Jul 21	138.16000 +0.21	140.52	137.52	139.93	5,299,709
01 Jul 21	137.95000 -4.45	142.19	137.59	141.70	7,693,501
30 Jun 21	142.39999 +0.48	142.64	140.07	141.99	5,963,392
29 Jun 21	141.92000 +0.93	142.79	140.39	140.45	5,340,517
28 Jun 21	140.99001 +4.80	141.42	137.93	138.78	6,984,420
25 Jun 21	136.19000 -2.07	139.21	135.38	138.71	7,276,730
24 Jun 21	138.25999 +2.76	138.47	136.71	137.00	6,374,064
23 Jun 21	135.50000 +2.06	136.21	134.28	134.30	6,327,397
22 Jun 21	133.44000 +0.39	134.44	131.60	132.82	5,680,872
21 Jun 21	133.05000 +1.82	133.58	130.32	131.19	5,984,021
18 Jun 21	131.23000 -6.09	136.26	130.63	135.25	13,258,407
17 Jun 21	137.32001 +0.34	138.65	135.05	136.55	7,690,332
16 Jun 21	136.98000 -1.66	140.29	136.04	139.51	7,816,850
15 Jun 21	138.64000 -0.39	140.61	138.20	139.13	6,059,348
14 Jun 21	139.03000 +2.21	139.55	135.75	136.80	6,062,856
11 Jun 21	136.82001 -0.34	137.15	135.23	136.93	6,077,741
10 Jun 21	137.16000 +2.51	138.17	135.30	135.87	6,162,992
09 Jun 21	134.64999 -1.21	137.47	134.57	136.85	6,887,760
08 Jun 21	135.86000 -3.11	140.75	135.24	140.34	8,129,234
07 Jun 21	138.97000 -0.88	139.69	138.19	139.46	5,943,050
04 Jun 21	139.85001 +3.47	140.85	137.62	137.73	6,662,783
03 Jun 21	136.38000 -2.63	138.03	135.09	137.40	8,191,949
02 Jun 21	139.00999 +0.80	140.36	136.92	138.05	6,401,194
01 Jun 21	138.21001 +0.08	142.12	137.26	139.00	8,839,275
28 May 21	138.13000 +0.31	139.46	137.82	139.17	7,189,587
27 May 21	137.82001 +0.92	138.19	135.84	135.94	10,623,446
26 May 21	136.89999 -0.60	138.97	136.21	137.97	10,577,908
25 May 21	137.50000 +2.92	139.15	135.94	136.45	12,721,008
24 May 21	134.58000 +5.92	135.63	129.59	130.19	11,405,607
21 May 21	128.66000 -1.65	130.69	127.02	129.85	14,252,355
20 May 21	130.31000 +5.51	130.67	125.24	126.81	18,239,816
19 May 21	124.80000 +2.99	125.08	117.79	118.42	10,424,174
18 May 21	121.81000 -1.76	125.39	121.69	125.34	7,536,657
17 May 21	123.57000 -1.26	123.62	120.37	122.00	9,378,982
14 May 21	124.83000 +4.91	125.80	120.26	121.89	12,422,296
13 May 21	119.92000 +5.04	121.47	117.89	118.49	14,228,038
12 May 21	114.88000 -8.67	121.01	114.39	119.33	18,648,176
11 May 21	123.55000 -1.14	124.34	117.62	120.00	15,287,779
10 May 21	124.69000 -8.26	131.91	124.51	131.91	10,471,528
07 May 21	132.95000 +1.22	134.10	131.64	132.55	7,524,772
06 May 21	131.73000 +1.44	131.89	127.76	129.64	7,270,467
05 May 21	130.28999 +1.57	132.52	128.76	131.73	7,276,634
04 May 21	128.72000 -4.13	130.68	125.32	129.99	14,199,065
03 May 21	132.85001 +0.14	135.61	131.70	134.25	7,750,181
30 Apr 21	132.71001 -2.68	134.40	131.40	132.00	8,691,846
29 Apr 21	135.39000 -0.30	137.60	133.09	137.25	6,668,375
28 Apr 21	135.69000 -1.09	136.91	134.57	136.64	6,172,656
27 Apr 21	136.78000 -0.52	138.25	135.55	138.15	5,767,364
26 Apr 21	137.30000 +2.44	138.67	134.20	134.83	7,927,184
23 Apr 21	134.86000 +3.11	135.17	132.75	133.49	8,082,300
22 Apr 21	131.75000 -3.30	135.74	130.45	134.77	11,483,492
21 Apr 21	135.05000 +6.46	135.16	129.00	130.14	12,108,821
20 Apr 21	128.59000 -2.30	131.67	128.31	129.38	7,583,294
19 Apr 21	130.89000 -2.84	135.28	128.70	133.39	12,826,374
16 Apr 21	133.73000 -0.68	134.74	133.01	133.50	7,686,310
15 Apr 21	134.41000 +0.27	136.14	132.85	136.00	8,269,392
14 Apr 21	134.14000 -0.96	137.14	133.24	134.67	8,134,216
13 Apr 21	135.10001 +0.10	136.99	133.20	136.63	8,034,306
12 Apr 21	135.00000 -3.91	138.73	134.51	137.82	11,147,473
09 Apr 21	138.91000 -0.44	140.18	137.49	138.32	9,637,207
08 Apr 21	139.35001 +0.21	141.68	138.21	140.61	10,237,997
07 Apr 21	139.14000 -0.40	141.87	136.82	140.25	13,702,741
06 Apr 21	139.53999 -3.51	145.30	136.95	143.88	18,004,754
05 Apr 21	143.05000 +1.53	146.00	141.74	145.50	14,377,393
01 Apr 21	141.52000 +7.92	142.36	137.20	138.14	15,929,211
31 Mar 21	133.60001 +6.84	135.50	129.00	129.97	18,589,548
30 Mar 21	126.76000 +1.05	127.90	123.86	124.89	7,970,891
29 Mar 21	125.71000 -2.93	127.83	123.47	127.04	10,539,574
26 Mar 21	128.64000 +8.92	128.98	119.17	119.67	14,036,994
25 Mar 21	119.72000 -1.38	120.48	116.22	118.76	10,381,612
24 Mar 21	121.10000 +4.72	125.80	120.42	122.65	20,252,468
23 Mar 21	116.38000 -2.95	120.20	115.56	119.90	8,263,821
22 Mar 21	119.33000 +4.47	121.48	116.97	117.60	11,318,720
19 Mar 21	114.86000 +0.58	117.06	112.14	114.51	13,044,677
18 Mar 21	114.28000 -5.62	118.78	114.11	117.86	9,044,761
17 Mar 21	119.90000 +1.40	121.14	114.90	116.19	8,342,614
16 Mar 21	118.50000 +3.62	121.27	116.92	117.03	10,383,010
15 Mar 21	114.88000 +0.59	115.43	113.10	114.63	7,068,801
12 Mar 21	114.29000 -2.90	116.45	113.33	114.55	7,426,014
11 Mar 21	117.19000 +4.51	117.85	115.64	117.26	7,715,517
10 Mar 21	112.68000 -1.54	116.50	112.58	115.80	8,820,310
09 Mar 21	114.22000 +8.54	114.95	109.41	110.26	12,040,811
08 Mar 21	105.68000 -7.77	114.12	105.50	112.80	12,091,539
05 Mar 21	113.45000 +5.21	114.34	105.65	111.59	9,962,705
04 Mar 21	108.24000 -7.20	116.49	107.13	115.34	12,433,371
03 Mar 21	115.44000 -2.06	119.85	115.10	118.28	7,257,143
02 Mar 21	117.50000 -4.75	121.91	117.24	121.84	6,505,039
01 Mar 21	122.25000 +4.06	122.48	119.46	121.18	7,008,040
26 Feb 21	118.19000 +4.26	120.25	113.44	116.53	11,588,920
25 Feb 21	113.93000 -8.88	121.22	113.60	121.17	11,301,926
24 Feb 21	122.81000 +6.67	123.02	114.42	115.05	10,098,078
23 Feb 21	116.14000 +0.91	117.80	110.69	112.86	9,387,863
22 Feb 21	115.23000 -4.23	119.87	114.62	117.97	7,798,801
19 Feb 21	119.46000 +6.03	124.50	118.90	121.61	21,054,136
18 Feb 21	113.43000 -2.28	115.63	112.44	114.00	8,239,621
17 Feb 21	115.71000 -2.64	117.06	112.09	116.46	7,216,045
16 Feb 21	118.35000 +1.65	121.13	117.69	118.51	9,260,050
12 Feb 21	116.70000 +3.70	117.82	111.69	113.00	8,157,465
11 Feb 21	113.00000 +7.12	114.30	107.29	107.43	12,147,082
10 Feb 21	105.88000 +0.50	108.20	105.03	106.94	4,986,338
09 Feb 21	105.38000 -0.81	107.36	104.78	106.21	5,763,794
08 Feb 21	106.19000 +5.48	106.25	101.76	101.85	6,621,431
05 Feb 21	100.71000 -2.53	105.20	100.69	104.86	6,349,259
04 Feb 21	103.24000 +3.37	103.73	100.21	100.21	6,356,334
03 Feb 21	99.87000 -3.72	104.41	99.82	104.32	5,399,162
02 Feb 21	103.59000 +2.38	103.94	101.77	102.99	5,069,962
01 Feb 21	101.21000 +4.53	102.15	97.68	99.25	9,083,609
29 Jan 21	96.68000 -4.47	100.46	96.07	100.23	7,943,425
28 Jan 21	101.15000 +2.57	103.35	99.97	101.19	7,432,989
27 Jan 21	98.58000 -6.95	104.06	98.08	102.10	9,782,747
26 Jan 21	105.53000 -2.59	108.89	105.27	108.85	6,029,762
25 Jan 21	108.12000 +1.79	110.10	107.00	107.51	8,437,795
22 Jan 21	106.33000 -1.64	109.75	106.25	108.05	6,207,648
21 Jan 21	107.97000 +0.13	109.28	106.27	109.11	7,273,779
20 Jan 21	107.84000 -1.38	110.88	105.16	110.11	9,925,975
19 Jan 21	109.22000 +6.08	109.58	104.39	105.10	9,362,201
15 Jan 21	103.14000 -2.66	105.42	101.15	105.16	8,981,236
14 Jan 21	105.80000 +7.75	106.60	102.70	102.83	11,662,982
13 Jan 21	98.05000 -1.96	100.49	97.96	100.49	5,309,991
12 Jan 21	100.01000 +2.05	100.87	98.20	98.53	7,134,103
11 Jan 21	97.96000 +2.40	98.30	94.18	94.62	8,359,081
08 Jan 21	95.56000 +1.00	97.80	94.88	96.29	9,059,720
07 Jan 21	94.56000 +3.73	95.06	91.99	92.13	8,784,052
06 Jan 21	90.83000 +1.23	91.90	88.28	88.29	9,817,978
05 Jan 21	89.60000 +2.73	89.62	86.40	86.40	6,987,214
04 Jan 21	86.87000 +0.57	89.30	86.15	87.24	8,449,949
31 Dec 20	86.30000 -0.68	87.06	85.17	86.99	5,716,036
30 Dec 20	86.98000 +2.71	87.57	85.16	85.38	6,294,301
29 Dec 20	84.27000 -0.60	85.12	83.53	85.02	4,518,003
28 Dec 20	84.87000 -0.46	86.74	84.56	86.37	2,995,539
24 Dec 20	85.33000 +1.30	85.39	84.20	84.74	1,409,156
23 Dec 20	84.03000 -1.61	86.50	83.96	86.30	4,586,080
22 Dec 20	85.64000 -0.77	86.61	85.54	86.55	3,901,444
21 Dec 20	86.41000 +0.32	86.53	83.80	84.39	5,226,564
18 Dec 20	86.09000 -1.41	88.15	85.34	87.66	14,603,135
17 Dec 20	87.50000 -1.05	89.24	87.13	89.13	5,559,640
16 Dec 20	88.55000 +0.08	89.25	87.29	88.31	5,808,136
15 Dec 20	88.47000 -0.03	90.61	87.95	89.90	6,180,768
14 Dec 20	88.50000 +0.20	90.52	88.32	88.50	6,425,496
11 Dec 20	88.30000 +0.41	88.59	86.59	87.05	5,776,367
10 Dec 20	87.89000 +0.07	88.61	86.46	87.00	5,731,157
09 Dec 20	87.82000 -1.93	90.10	87.18	89.57	7,017,779
08 Dec 20	89.75000 +0.61	90.26	89.04	89.23	4,702,966
07 Dec 20	89.14000 +0.30	89.46	87.82	89.27	5,524,095
04 Dec 20	88.84000 +2.74	88.92	86.65	86.92	6,876,859
03 Dec 20	86.10000 +0.81	87.03	85.68	85.74	4,824,985
02 Dec 20	85.29000 +1.02	85.59	83.61	83.69	5,272,794
01 Dec 20	84.27000 +1.79	84.62	82.88	83.05	7,021,837
30 Nov 20	82.48000 -0.18	82.59	80.71	82.00	7,543,095
27 Nov 20	82.66000 +1.52	83.53	81.68	81.81	3,098,229
25 Nov 20	81.14000 -1.81	83.02	81.07	82.89	5,518,508
24 Nov 20	82.95000 +2.45	83.14	79.82	81.00	9,518,681
23 Nov 20	80.50000 +3.78	80.58	76.97	76.97	8,809,829
20 Nov 20	76.72500 -0.53	78.57	76.68	77.20	7,609,745
19 Nov 20	77.25000 +1.54	77.51	74.51	75.26	8,990,081
18 Nov 20	75.71000 +1.34	76.67	74.59	74.69	10,667,679
17 Nov 20	74.37000 -0.11	74.57	73.06	73.76	5,460,128
16 Nov 20	74.48000 +1.67	74.53	72.58	72.97	8,104,390
13 Nov 20	72.81000 +3.01	73.94	71.50	72.27	10,182,304
12 Nov 20	69.80000 -1.36	71.15	69.43	70.86	8,555,129
11 Nov 20	71.16000 +1.77	71.70	69.88	70.20	8,071,944
10 Nov 20	69.39000 -1.91	71.49	69.10	70.95	8,206,498
09 Nov 20	71.30000 +0.77	75.93	71.26	73.20	10,154,563
06 Nov 20	70.53000 +0.58	70.86	68.35	68.90	8,639,662
05 Nov 20	69.95000 +5.09	70.06	65.91	66.00	13,118,074
04 Nov 20	64.86000 +3.03	65.19	62.13	63.44	9,808,323
03 Nov 20	61.83000 +1.50	62.44	60.99	60.99	9,967,589
02 Nov 20	60.33000 +1.10	60.47	59.53	59.95	7,475,407
30 Oct 20	59.23000 -0.27	59.28	58.26	58.74	7,338,657
29 Oct 20	59.50000 +2.18	60.23	56.95	57.23	6,314,380
28 Oct 20	57.32000 -1.51	58.22	56.87	57.78	8,976,958
27 Oct 20	58.83000 -0.68	59.99	58.77	59.78	4,626,324
26 Oct 20	59.51000 -1.44	60.50	58.65	60.33	6,715,421
23 Oct 20	60.95000 -0.75	62.17	60.66	61.70	6,520,098
22 Oct 20	61.70000 -0.41	62.15	60.86	61.73	6,014,586
21 Oct 20	62.11000 -0.15	62.86	61.91	62.40	6,188,889
20 Oct 20	62.26000 +0.21	63.01	62.02	62.67	4,479,873
19 Oct 20	62.05000 -0.95	63.62	61.81	63.17	5,757,543
16 Oct 20	63.00000 -0.51	63.93	62.40	63.76	6,841,070
15 Oct 20	63.51000 -0.47	63.69	62.02	62.40	6,397,398
14 Oct 20	63.98000 -0.71	65.18	63.43	64.90	5,824,029
13 Oct 20	64.69000 +0.01	65.42	64.15	65.24	7,189,885
12 Oct 20	64.68000 +1.39	65.12	63.98	64.06	7,021,872
09 Oct 20	63.29000 +0.69	63.81	63.06	63.29	6,367,103
08 Oct 20	62.60000 +1.48	62.70	61.37	61.70	5,411,867
07 Oct 20	61.12000 +0.72	61.79	60.92	61.50	5,335,383
06 Oct 20	60.40000 -0.20	62.16	60.17	60.33	6,947,868
05 Oct 20	60.60000 +2.39	60.63	58.76	58.93	6,694,647
02 Oct 20	58.21000 -2.44	59.66	58.19	59.09	7,103,905
01 Oct 20	60.65000 +1.20	61.02	59.51	60.37	7,542,796
30 Sep 20	59.45000 -0.20	60.18	58.99	59.43	9,074,380
29 Sep 20	59.65000 +0.29	60.25	59.15	59.38	5,427,837
28 Sep 20	59.36000 +1.13	59.85	58.25	58.28	8,615,960
25 Sep 20	58.23000 +0.44	58.38	56.65	57.49	6,542,598
24 Sep 20	57.79000 +0.54	58.82	56.76	56.94	6,318,534
23 Sep 20	57.25000 -0.64	58.88	57.01	58.10	8,831,791
22 Sep 20	57.89000 +0.57	58.11	56.71	57.96	7,629,281
21 Sep 20	57.32000 +1.17	57.36	54.15	55.21	8,494,306
18 Sep 20	56.15000 -0.19	56.80	55.19	56.79	11,912,995
17 Sep 20	56.34000 -0.13	56.63	54.69	54.82	7,098,656
16 Sep 20	56.47000 -0.73	58.19	56.38	57.49	8,340,864
15 Sep 20	57.20000 +0.74	57.88	56.48	57.23	7,209,788
14 Sep 20	56.46000 +1.46	57.12	56.12	56.23	8,495,715
11 Sep 20	55.00000 -0.12	56.31	54.67	55.61	9,203,264
10 Sep 20	55.12000 -0.08	56.25	54.94	55.60	10,670,524
09 Sep 20	55.20000 -0.43	56.98	54.51	56.61	16,267,604
08 Sep 20	55.63000 -5.33	57.79	55.32	57.07	20,934,764
04 Sep 20	60.96000 -0.50	61.83	58.55	61.21	14,688,155
03 Sep 20	61.46000 -3.62	64.37	61.05	64.19	11,012,979
02 Sep 20	65.08000 +3.19	65.30	62.37	62.49	10,802,478
01 Sep 20	61.89000 +0.29	62.10	61.23	61.98	7,922,675
31 Aug 20	61.60000 -1.47	62.61	61.42	62.44	6,454,221
28 Aug 20	63.07000 +1.04	63.10	61.97	62.06	5,206,045
27 Aug 20	62.03000 -1.73	64.29	61.29	64.29	8,917,799
26 Aug 20	63.76000 -0.29	64.26	63.49	64.05	5,965,129
25 Aug 20	64.05000 +0.31	64.65	63.43	64.11	5,157,230
24 Aug 20	63.74000 +1.47	63.80	62.68	63.36	8,366,548
21 Aug 20	62.27000 -1.52	63.28	61.92	63.10	11,150,608
20 Aug 20	63.79000 -2.08	64.82	63.28	64.71	8,307,751
19 Aug 20	65.87000 -0.56	66.73	65.69	66.57	4,979,510
18 Aug 20	66.43000 -0.51	67.39	66.07	67.39	6,166,721
17 Aug 20	66.94000 -0.68	68.23	66.77	68.10	6,875,037
14 Aug 20	67.62000 +2.55	69.90	66.50	67.39	23,421,916
13 Aug 20	65.07000 -1.43	66.60	64.61	66.36	10,684,354
12 Aug 20	66.50000 +2.04	66.67	64.70	64.99	6,177,867
11 Aug 20	64.46000 -0.78	66.12	64.23	65.32	7,608,649
10 Aug 20	65.24000 +1.67	65.28	63.62	63.65	7,386,983
07 Aug 20	63.57000 -0.04	65.01	62.78	63.69	7,124,232
06 Aug 20	63.61000 -1.26	64.17	62.60	63.87	7,395,898
05 Aug 20	64.87000 +0.02	65.25	64.42	64.87	4,574,091
04 Aug 20	64.85000 -0.16	65.20	64.18	65.00	5,190,185
03 Aug 20	65.01000 +0.68	65.59	64.68	64.79	5,540,739
31 Jul 20	64.33000 -0.09	64.79	63.12	64.79	5,901,236
30 Jul 20	64.42000 +1.17	64.43	62.99	63.23	5,525,019
29 Jul 20	63.25000 +0.95	63.66	62.17	62.67	4,621,405
28 Jul 20	62.30000 -0.71	62.95	61.90	62.53	4,565,741
27 Jul 20	63.01000 +2.39	63.06	61.11	61.63	7,194,708
24 Jul 20	60.62000 -3.01	61.35	59.62	60.37	11,040,982
23 Jul 20	63.63000 -0.59	65.33	63.20	64.33	5,351,832
22 Jul 20	64.22000 +0.41	64.61	63.52	63.58	5,027,849
21 Jul 20	63.81000 +0.08	64.84	63.26	64.12	5,674,930
20 Jul 20	63.73000 +1.43	63.90	61.88	62.61	4,927,116
17 Jul 20	62.30000 -0.04	62.85	61.95	62.85	4,585,216
16 Jul 20	62.34000 +0.24	62.62	61.50	61.61	3,934,305
15 Jul 20	62.10000 -0.44	62.84	61.30	62.75	5,226,458
14 Jul 20	62.54000 +1.03	62.63	60.07	60.80	6,297,457
13 Jul 20	61.51000 -1.08	63.78	61.41	63.01	6,178,740
10 Jul 20	62.59000 -0.90	63.49	62.05	63.28	5,899,163
09 Jul 20	63.49000 +0.72	63.70	62.24	63.08	6,156,105
08 Jul 20	62.77000 +0.59	63.18	62.02	62.90	4,045,734
07 Jul 20	62.18000 -1.28	63.83	62.03	63.38	5,078,196
06 Jul 20	63.46000 +2.46	63.71	62.29	62.39	7,776,963
02 Jul 20	61.00000 +1.32	61.65	60.34	60.50	5,597,211
01 Jul 20	59.68000 -0.77	60.78	59.54	60.43	5,306,563
30 Jun 20	60.45000 +1.39	60.94	59.07	59.12	6,067,624
29 Jun 20	59.06000 +0.68	59.07	57.56	58.44	5,035,850
26 Jun 20	58.38000 -1.60	60.14	58.01	59.57	12,786,506
25 Jun 20	59.98000 +0.01	60.07	58.61	59.60	6,298,882
24 Jun 20	59.97000 -0.87	60.89	59.15	60.33	7,937,250
23 Jun 20	60.84000 -0.43	61.98	60.44	61.93	7,264,936
22 Jun 20	61.27000 +0.32	61.39	59.58	60.52	5,379,935
19 Jun 20	60.95000 +0.57	62.33	60.41	61.40	10,086,928
18 Jun 20	60.38000 +0.38	60.72	59.57	59.57	5,673,980
17 Jun 20	60.00000 +1.46	60.43	58.54	58.73	8,338,141
16 Jun 20	58.54000 +1.49	60.13	57.90	58.96	9,719,139
15 Jun 20	57.05000 +0.50	57.23	54.52	54.92	7,222,230
12 Jun 20	56.55000 +1.14	58.01	54.97	57.51	8,534,153
11 Jun 20	55.41000 -4.45	58.59	55.35	58.26	9,386,832
10 Jun 20	59.86000 +0.07	60.57	59.46	60.20	5,319,825
09 Jun 20	59.79000 -0.11	60.26	58.93	59.02	6,184,250
08 Jun 20	59.90000 -0.29	60.47	59.09	59.93	5,528,660
05 Jun 20	60.19000 +2.06	61.11	59.62	59.71	8,349,728
04 Jun 20	58.13000 +0.32	59.20	57.10	57.16	7,456,860
03 Jun 20	57.81000 +2.02	58.25	56.41	56.69	8,026,744
02 Jun 20	55.79000 +0.10	56.22	54.75	56.00	6,998,693
01 Jun 20	55.69000 -0.49	56.47	55.19	55.63	5,377,115
29 May 20	56.18000 +1.51	56.38	54.46	55.00	10,820,226
28 May 20	54.67000 -1.73	56.68	54.35	56.12	7,239,260
27 May 20	56.40000 +1.26	56.44	53.32	55.59	9,071,585
26 May 20	55.14000 +0.75	56.71	54.96	56.31	7,757,569
22 May 20	54.39000 -0.63	55.17	53.72	55.02	7,121,020
21 May 20	55.02000 -1.86	56.92	54.85	56.84	7,467,173
20 May 20	56.88000 +1.41	58.16	56.32	56.50	9,824,053
19 May 20	55.47000 +1.11	57.00	54.03	54.50	10,535,645
18 May 20	54.36000 +2.32	54.65	52.41	53.53	11,300,624
15 May 20	52.04000 -2.39	53.47	51.17	53.16	20,755,932
14 May 20	54.43000 +2.94	54.65	49.66	50.75	15,838,955
13 May 20	51.49000 -0.84	52.86	50.40	52.50	8,696,554
12 May 20	52.33000 -1.68	54.59	52.31	54.40	7,479,010
11 May 20	54.01000 +0.20	54.41	53.37	54.13	8,211,460
08 May 20	53.81000 +2.56	53.89	52.24	52.41	8,089,548
07 May 20	51.25000 +0.75	51.80	50.91	51.46	6,645,646
06 May 20	50.50000 +1.65	51.16	49.54	49.99	8,594,562
05 May 20	48.85000 +1.27	50.75	48.53	48.83	8,220,563
04 May 20	47.58000 +0.69	47.64	46.22	46.56	7,798,029
01 May 20	46.89000 -2.79	48.36	46.37	48.08	13,583,130
30 Apr 20	49.68000 -4.66	53.88	49.64	53.45	14,456,993
29 Apr 20	54.34000 +3.92	54.65	51.42	51.83	8,946,250
28 Apr 20	50.42000 -0.61	52.12	50.26	51.91	7,759,524
27 Apr 20	51.03000 -0.71	52.72	50.65	52.50	6,587,434
24 Apr 20	51.74000 +0.84	51.88	49.94	51.22	7,665,048
23 Apr 20	50.90000 -1.21	52.22	50.59	51.75	9,048,275
22 Apr 20	52.11000 +3.78	52.43	49.81	50.10	7,790,213
21 Apr 20	48.33000 -2.30	50.05	48.21	49.90	9,359,637
20 Apr 20	50.63000 -2.57	52.49	50.61	52.10	7,041,189
17 Apr 20	53.20000 +0.97	53.90	52.27	53.64	9,367,590
16 Apr 20	52.23000 +1.86	52.57	50.80	51.87	8,878,072
15 Apr 20	50.37000 -2.10	51.31	49.75	51.31	7,206,676
14 Apr 20	52.47000 +2.59	52.84	51.08	51.41	8,025,517
13 Apr 20	49.88000 +0.29	49.97	48.37	49.30	5,750,047
09 Apr 20	49.59000 -1.87	52.74	48.68	52.00	11,659,104
08 Apr 20	51.46000 +3.90	51.62	48.52	48.63	14,428,958
07 Apr 20	47.56000 +1.41	48.97	46.30	48.00	11,962,593
06 Apr 20	46.15000 +3.87	46.45	44.64	44.84	12,046,450
03 Apr 20	42.28000 -0.96	43.62	41.58	43.46	9,488,550
02 Apr 20	43.24000 -0.06	44.46	42.13	42.50	8,764,565
01 Apr 20	43.30000 -2.52	46.18	42.83	43.83	10,665,913
31 Mar 20	45.82000 -1.48	47.28	45.15	47.17	11,068,717
30 Mar 20	47.30000 +2.25	47.51	45.33	45.40	7,839,167
27 Mar 20	45.05000 -4.15	48.13	44.84	47.70	10,624,183
26 Mar 20	49.20000 +4.47	49.39	45.34	46.23	11,869,403
25 Mar 20	44.73000 -0.41	48.22	43.77	44.93	11,550,731
24 Mar 20	45.14000 +4.97	46.24	43.03	44.24	16,338,454
23 Mar 20	40.17000 +2.18	41.54	37.92	38.64	15,138,428
20 Mar 20	37.99000 -2.20	43.26	37.80	41.49	13,967,138
19 Mar 20	40.19000 +1.01	42.07	36.86	38.68	13,066,570
18 Mar 20	39.18000 -5.68	41.76	36.64	40.57	18,860,660
17 Mar 20	44.86000 +4.33	46.07	39.77	41.76	16,361,231
16 Mar 20	40.53000 -10.36	46.70	40.41	44.05	13,762,985
13 Mar 20	50.89000 +5.78	51.23	45.35	48.67	15,539,265
12 Mar 20	45.11000 -7.38	50.36	45.10	48.78	18,043,724
11 Mar 20	52.49000 -3.68	54.99	51.41	54.28	12,977,850
10 Mar 20	56.17000 +4.10	56.17	52.57	54.40	10,107,411
09 Mar 20	52.07000 -5.72	55.33	52.00	52.81	10,305,890
06 Mar 20	57.79000 -1.34	58.48	56.25	57.00	8,958,735
05 Mar 20	59.13000 -1.39	60.44	58.26	58.56	9,842,549
04 Mar 20	60.52000 +2.48	60.65	58.27	59.44	7,925,764
03 Mar 20	58.04000 -2.12	61.38	57.56	59.97	14,036,618
02 Mar 20	60.16000 +2.04	60.19	57.00	58.70	10,795,212
28 Feb 20	58.12000 +1.12	58.18	54.08	54.19	14,945,271
27 Feb 20	57.00000 -2.81	58.50	56.40	57.20	15,746,188
26 Feb 20	59.81000 +0.95	60.76	59.31	59.58	10,855,351
25 Feb 20	58.86000 -2.22	62.28	58.48	61.92	9,942,547
24 Feb 20	61.08000 -3.19	61.85	60.40	61.13	11,223,689
21 Feb 20	64.27000 -2.13	66.13	63.63	65.91	9,660,153
20 Feb 20	66.40000 -1.01	67.35	65.22	67.00	7,535,934
19 Feb 20	67.41000 +2.25	67.74	66.27	66.50	8,502,634
18 Feb 20	65.16000 -1.69	66.00	63.85	64.23	10,218,491
14 Feb 20	66.85000 -0.52	67.90	66.55	67.46	8,103,993
13 Feb 20	67.37000 +2.00	69.44	65.95	66.75	21,742,726
12 Feb 20	65.37000 +0.92	65.68	64.62	64.93	11,592,173
11 Feb 20	64.45000 +1.53	64.70	63.34	63.60	6,203,824
10 Feb 20	62.92000 +1.21	62.96	61.08	61.08	5,121,109
07 Feb 20	61.71000 -1.48	62.98	61.63	62.84	6,093,168
06 Feb 20	63.19000 -0.61	64.16	63.05	64.02	4,870,591
05 Feb 20	63.80000 +0.79	64.44	62.87	63.98	8,252,083
04 Feb 20	63.01000 +3.29	63.65	61.20	61.41	12,322,095
03 Feb 20	59.72000 +1.73	60.25	58.66	58.68	7,850,022
31 Jan 20	57.99000 -2.26	59.85	57.53	59.82	10,132,161
30 Jan 20	60.25000 +0.43	62.03	59.42	61.54	9,656,093
29 Jan 20	59.82000 -0.37	60.66	59.49	60.07	6,532,570
28 Jan 20	60.19000 +1.14	60.35	58.92	59.76	6,228,135
27 Jan 20	59.05000 -2.95	60.45	58.82	59.95	9,350,583
24 Jan 20	62.00000 -1.89	64.93	61.61	64.80	8,007,737
23 Jan 20	63.89000 +0.00	64.26	63.13	64.13	6,540,695
22 Jan 20	63.89000 +0.69	64.60	63.62	63.70	5,598,714
21 Jan 20	63.20000 +0.35	63.89	62.65	62.74	5,401,331
17 Jan 20	62.85000 -0.36	63.81	62.53	63.79	6,327,840
16 Jan 20	63.21000 +1.28	63.23	62.47	62.59	5,733,795
15 Jan 20	61.93000 -0.42	62.37	61.35	62.30	6,314,386
14 Jan 20	62.35000 +0.54	63.55	62.08	62.09	8,003,042
13 Jan 20	61.81000 +0.34	61.95	61.34	61.48	4,072,909
10 Jan 20	61.47000 -0.50	62.71	61.20	62.53	4,456,534
09 Jan 20	61.97000 +0.39	62.85	61.21	62.20	5,713,547
08 Jan 20	61.58000 -0.04	62.20	61.25	61.70	4,364,451
07 Jan 20	61.62000 +1.73	62.10	60.14	60.27	8,002,207
06 Jan 20	59.89000 -1.32	60.46	59.30	59.85	8,588,868
03 Jan 20	61.21000 -0.99	61.73	60.56	60.69	5,416,193
02 Jan 20	62.20000 +1.16	62.65	61.70	62.00	6,289,207
31 Dec 19	61.04000 +0.11	61.08	60.10	60.68	3,878,974
30 Dec 19	60.93000 -0.24	61.38	60.19	61.35	3,566,742
27 Dec 19	61.17000 -0.14	61.68	60.83	61.59	3,315,350
26 Dec 19	61.31000 -0.19	61.68	61.04	61.61	2,960,848
24 Dec 19	61.50000 +0.42	61.52	60.94	61.37	1,624,148
23 Dec 19	61.08000 -0.73	62.00	61.03	61.95	5,842,104
20 Dec 19	61.81000 +1.14	61.98	60.70	61.21	15,663,075
19 Dec 19	60.67000 +0.29	60.70	59.88	60.57	6,764,975
18 Dec 19	60.38000 -0.41	61.41	60.37	60.82	6,529,503
17 Dec 19	60.79000 +0.83	60.90	60.23	60.45	7,848,028
16 Dec 19	59.96000 +0.09	61.43	59.93	61.00	6,430,827
13 Dec 19	59.87000 -0.49	60.81	59.78	60.01	6,172,672
12 Dec 19	60.36000 +1.32	60.48	59.01	59.02	9,285,907
11 Dec 19	59.04000 +2.42	59.13	56.70	56.82	8,840,937
10 Dec 19	56.62000 +0.02	57.17	56.46	57.17	6,330,163
09 Dec 19	56.60000 +0.00	57.23	56.55	57.12	4,750,359
06 Dec 19	56.60000 +0.76	57.49	56.48	56.75	6,033,535
05 Dec 19	55.84000 -0.25	56.53	55.65	56.33	5,292,329
04 Dec 19	56.09000 +0.75	56.54	55.59	56.41	6,564,594
03 Dec 19	55.34000 -1.36	55.91	54.95	55.18	7,762,747
02 Dec 19	56.70000 -1.20	58.14	56.48	58.14	6,161,355
29 Nov 19	57.90000 -0.39	58.30	57.72	58.09	2,905,829
27 Nov 19	58.29000 +0.72	58.39	57.74	57.89	5,703,005
26 Nov 19	57.57000 -0.71	58.42	57.08	58.27	10,256,637
25 Nov 19	58.28000 +2.34	58.42	56.56	56.62	11,194,841
22 Nov 19	55.94000 -0.50	57.14	55.44	56.56	8,627,714
21 Nov 19	56.44000 -3.21	58.45	55.65	56.64	13,935,308
20 Nov 19	59.65000 -1.29	60.43	59.09	60.03	12,045,741
19 Nov 19	60.94000 -1.41	62.67	60.85	62.29	9,887,589
18 Nov 19	62.35000 +0.29	63.07	61.36	61.89	10,413,290
15 Nov 19	62.06000 +5.10	62.92	60.22	60.33	28,391,526
14 Nov 19	56.96000 -0.16	57.20	56.51	57.14	8,305,853
13 Nov 19	57.12000 +0.70	57.39	56.01	56.11	5,712,885
12 Nov 19	56.42000 -0.17	57.25	56.20	57.00	5,118,063
11 Nov 19	56.59000 +0.56	56.73	55.55	55.77	5,651,305
08 Nov 19	56.03000 +0.09	56.14	55.13	55.70	3,313,903
07 Nov 19	55.94000 +0.12	56.49	55.63	56.31	4,487,535
06 Nov 19	55.82000 -0.06	55.88	54.91	55.60	3,965,867
05 Nov 19	55.88000 +0.14	56.29	55.57	56.09	3,857,929
04 Nov 19	55.74000 +0.28	56.40	55.34	56.02	4,152,542
01 Nov 19	55.46000 +1.20	55.47	54.41	54.93	5,899,037
31 Oct 19	54.26000 -0.95	55.19	53.56	55.19	6,741,838
30 Oct 19	55.21000 -0.31	55.44	54.67	55.33	4,247,462
29 Oct 19	55.52000 -1.43	57.09	55.40	56.68	6,354,593
28 Oct 19	56.95000 +1.23	57.29	56.00	56.03	8,742,449
25 Oct 19	55.72000 +0.65	55.84	54.53	54.90	8,568,345
24 Oct 19	55.07000 +4.54	55.12	52.75	52.94	18,723,030
23 Oct 19	50.53000 -1.45	51.45	50.24	51.29	8,608,126
22 Oct 19	51.98000 -0.66	52.71	51.94	52.65	4,484,021
21 Oct 19	52.64000 +0.96	52.71	51.99	52.19	5,738,240
18 Oct 19	51.68000 -0.46	52.41	51.04	52.22	6,393,604
17 Oct 19	52.14000 +0.58	53.25	51.84	52.46	5,159,955
16 Oct 19	51.56000 -1.35	52.80	51.35	51.88	8,456,280
15 Oct 19	52.91000 +0.97	53.14	51.88	52.07	8,063,938
14 Oct 19	51.94000 +0.19	52.13	51.79	51.81	3,429,704
11 Oct 19	51.75000 +0.74	52.39	51.71	52.16	6,823,720
10 Oct 19	51.01000 +0.17	51.60	50.64	50.67	5,368,631
09 Oct 19	50.84000 +1.53	51.17	50.00	50.12	6,362,242
08 Oct 19	49.31000 -1.34	50.28	49.08	50.15	5,722,592
07 Oct 19	50.65000 -0.23	51.11	50.58	50.82	5,482,744
04 Oct 19	50.88000 +1.24	50.90	49.89	50.01	4,620,605
03 Oct 19	49.64000 +0.18	49.77	48.78	49.42	7,082,515
02 Oct 19	49.46000 -0.56	49.88	49.21	49.37	6,563,804
01 Oct 19	50.02000 +0.12	51.00	49.78	50.41	7,746,018
30 Sep 19	49.90000 +0.47	50.22	49.26	49.75	6,780,365
27 Sep 19	49.43000 -2.72	51.46	49.15	51.12	11,206,261
26 Sep 19	52.15000 +0.22	52.46	51.81	52.17	4,912,909
25 Sep 19	51.93000 +0.77	52.12	50.50	50.65	5,488,284
24 Sep 19	51.16000 -0.60	52.58	50.87	52.02	7,090,554
23 Sep 19	51.76000 +0.80	51.97	50.80	50.85	5,474,049
20 Sep 19	50.96000 -0.72	52.02	50.87	51.90	11,651,466
19 Sep 19	51.68000 -0.41	52.62	51.37	52.49	6,048,521
18 Sep 19	52.09000 +0.89	52.10	51.03	51.26	7,924,463
17 Sep 19	51.20000 +0.28	51.26	50.43	50.55	5,478,739
16 Sep 19	50.92000 -0.43	51.48	50.28	50.73	5,164,314
13 Sep 19	51.35000 +0.10	51.98	51.04	51.74	6,052,724
12 Sep 19	51.25000 -0.31	51.86	51.04	51.65	6,251,842
11 Sep 19	51.56000 +1.37	51.57	50.01	50.43	8,100,369
10 Sep 19	50.19000 -0.47	50.49	49.62	50.38	7,304,000
09 Sep 19	50.66000 +0.56	50.80	49.96	50.29	6,653,765
06 Sep 19	50.10000 -0.25	50.50	49.80	50.47	6,913,666
05 Sep 19	50.35000 +0.84	51.73	50.27	50.46	10,415,877
04 Sep 19	49.51000 +1.90	49.56	48.40	48.57	10,227,852
03 Sep 19	47.61000 -0.41	47.77	47.16	47.64	7,145,753
30 Aug 19	48.02000 +0.71	48.09	47.39	47.55	7,820,358
29 Aug 19	47.31000 +1.41	47.42	46.63	46.66	6,786,670
28 Aug 19	45.90000 +0.39	46.04	45.05	45.40	4,793,138
27 Aug 19	45.51000 -0.10	46.24	45.11	46.00	5,926,887
26 Aug 19	45.61000 +0.49	46.17	45.44	46.00	5,715,187
23 Aug 19	45.12000 -1.91	46.84	44.82	46.51	11,616,331
22 Aug 19	47.03000 +0.20	47.28	46.44	47.14	4,280,682
21 Aug 19	46.83000 +0.10	47.52	46.73	47.20	5,198,369
20 Aug 19	46.73000 -0.37	47.14	46.51	46.93	7,753,815
19 Aug 19	47.10000 +0.47	47.93	46.80	47.60	8,861,112
16 Aug 19	46.63000 -0.53	46.99	44.62	45.96	17,870,792
15 Aug 19	47.16000 +0.45	47.31	46.50	47.00	10,962,138
14 Aug 19	46.71000 -1.35	47.25	46.39	46.95	7,212,301
13 Aug 19	48.06000 +1.60	48.25	46.07	46.43	9,162,331
12 Aug 19	46.46000 -0.69	47.09	46.23	46.98	7,105,235
09 Aug 19	47.15000 -0.71	47.54	46.56	47.54	5,293,173
08 Aug 19	47.86000 +1.18	47.95	46.89	47.09	6,122,892
07 Aug 19	46.68000 +0.35	46.86	45.75	46.04	7,591,370
06 Aug 19	46.33000 +0.87	46.97	45.68	46.42	7,428,271
05 Aug 19	45.46000 -2.09	46.20	44.97	46.20	12,069,931
02 Aug 19	47.55000 -0.92	48.40	47.19	48.00	8,093,891
01 Aug 19	48.47000 -0.90	51.05	47.91	49.44	11,076,755
31 Jul 19	49.37000 -1.36	50.59	48.69	50.53	8,334,837
30 Jul 19	50.73000 +0.06	51.05	49.91	50.06	4,666,303
29 Jul 19	50.67000 -0.07	50.77	50.06	50.46	4,485,653
26 Jul 19	50.74000 -0.08	51.10	50.46	50.89	5,737,709
25 Jul 19	50.82000 -1.32	51.79	50.67	51.72	8,300,988
24 Jul 19	52.14000 +1.11	52.42	50.76	50.99	11,289,791
23 Jul 19	51.03000 +0.30	51.32	50.12	50.64	10,063,926
22 Jul 19	50.73000 +2.92	50.80	49.21	49.32	21,606,446
19 Jul 19	47.81000 -0.36	48.49	47.66	48.31	9,415,245
18 Jul 19	48.17000 +1.95	48.64	46.38	46.47	14,577,891
17 Jul 19	46.22000 +0.21	46.47	45.62	46.26	8,459,934
16 Jul 19	46.01000 -0.27	46.23	45.50	46.00	6,671,096
15 Jul 19	46.28000 -0.23	47.43	45.92	46.85	6,723,387
12 Jul 19	46.51000 +1.23	46.55	45.36	45.36	9,030,857
11 Jul 19	45.28000 +0.56	45.37	44.37	45.07	8,128,518
10 Jul 19	44.72000 +0.75	45.43	44.45	44.50	7,184,698
09 Jul 19	43.97000 +0.52	44.06	42.88	43.23	12,432,619
08 Jul 19	43.45000 -0.53	43.75	43.06	43.16	9,733,012
05 Jul 19	43.98000 -0.69	44.42	43.56	44.24	6,618,191
03 Jul 19	44.67000 +0.01	44.78	44.36	44.52	5,559,091
02 Jul 19	44.66000 -1.02	45.22	44.12	45.11	13,869,042
01 Jul 19	45.68000 +0.77	47.55	45.22	46.63	11,475,932
28 Jun 19	44.91000 +0.22	45.39	44.68	45.13	15,599,720
27 Jun 19	44.69000 +1.11	44.87	43.79	43.89	8,894,448
26 Jun 19	43.58000 +1.60	43.80	42.93	43.00	10,023,943
25 Jun 19	41.98000 -0.35	42.70	41.90	42.25	9,637,916
24 Jun 19	42.33000 -0.63	42.93	42.24	42.91	10,997,071
21 Jun 19	42.96000 -0.25	43.20	42.61	42.90	12,096,425
20 Jun 19	43.21000 +0.68	43.99	43.00	43.74	8,633,349
19 Jun 19	42.53000 +0.22	42.84	42.24	42.69	9,333,080
18 Jun 19	42.31000 +1.81	42.60	40.84	40.93	11,291,800
17 Jun 19	40.50000 -0.73	41.20	40.24	41.11	12,453,319
14 Jun 19	41.23000 -0.42	41.49	40.56	40.96	7,695,082
13 Jun 19	41.65000 +0.15	42.02	41.15	41.61	6,979,452
12 Jun 19	41.50000 -2.25	42.69	41.36	42.64	10,059,790
11 Jun 19	43.75000 +0.61	44.55	43.64	43.91	10,536,525
10 Jun 19	43.14000 +1.63	43.55	41.79	42.00	9,651,670
07 Jun 19	41.51000 +0.13	41.88	41.08	41.60	6,391,263
06 Jun 19	41.38000 +0.79	41.49	40.49	40.54	8,101,730
05 Jun 19	40.59000 +0.17	41.17	40.16	40.80	10,143,486
04 Jun 19	40.42000 +1.64	40.65	39.28	39.52	14,138,929
03 Jun 19	38.78000 +0.09	39.66	38.54	38.97	7,795,295
31 May 19	38.69000 -1.06	39.96	38.68	39.20	8,394,926
30 May 19	39.75000 +0.38	40.40	39.29	39.45	7,491,657
29 May 19	39.37000 +0.36	39.55	38.40	38.72	10,137,127
28 May 19	39.01000 -0.49	40.03	39.00	39.81	10,715,581
24 May 19	39.50000 -0.44	40.40	39.45	40.27	8,541,760
23 May 19	39.94000 -0.55	40.08	39.15	39.65	8,459,814
22 May 19	40.49000 -0.78	40.88	40.15	40.75	5,897,455
21 May 19	41.27000 +0.92	41.36	40.82	41.18	8,949,861
20 May 19	40.35000 -2.35	42.76	40.22	41.80	21,371,762
17 May 19	42.70000 +1.04	44.36	42.57	43.35	20,218,164
16 May 19	41.66000 +0.16	42.19	40.96	41.30	11,932,487
15 May 19	41.50000 +1.49	41.86	40.11	40.41	12,050,984
14 May 19	40.01000 +0.92	40.39	39.40	39.53	8,370,277
13 May 19	39.09000 -1.71	39.64	38.67	39.26	10,725,058
10 May 19	40.80000 -0.14	41.19	39.79	40.82	9,025,471
09 May 19	40.94000 -0.64	41.19	39.85	40.77	11,580,613
08 May 19	41.58000 -0.47	42.20	41.26	41.70	7,709,165
07 May 19	42.05000 -1.06	42.42	41.20	42.26	9,898,321
06 May 19	43.11000 -0.85	43.15	41.79	42.41	11,824,253
03 May 19	43.96000 +0.26	44.15	43.61	44.03	7,375,613
02 May 19	43.70000 +0.32	44.25	42.86	43.18	12,709,051
01 May 19	43.38000 -0.69	44.67	43.38	44.04	9,388,108
30 Apr 19	44.07000 -0.17	44.58	43.72	44.15	10,447,154
29 Apr 19	44.24000 -0.42	44.91	44.20	44.57	5,847,251
26 Apr 19	44.66000 +0.21	44.71	43.33	43.60	7,204,087
25 Apr 19	44.45000 -0.01	45.75	44.30	45.16	9,547,002
24 Apr 19	44.46000 +0.63	45.64	43.88	43.91	10,613,300
23 Apr 19	43.83000 +0.04	43.99	43.40	43.80	6,703,881
22 Apr 19	43.79000 -0.16	43.98	43.27	43.86	4,672,174
18 Apr 19	43.95000 +0.06	44.27	43.79	44.01	6,122,096
17 Apr 19	43.89000 +0.17	44.53	43.57	44.35	8,290,885
16 Apr 19	43.72000 +1.01	44.15	43.05	43.10	9,881,414
15 Apr 19	42.71000 -0.28	43.13	42.33	42.75	5,739,305
12 Apr 19	42.99000 +0.52	43.36	42.77	43.00	4,923,546
11 Apr 19	42.47000 +0.30	42.94	42.29	42.43	6,577,569
10 Apr 19	42.17000 +0.16	42.34	41.73	41.91	5,442,592
09 Apr 19	42.01000 -0.91	42.60	41.66	42.55	7,412,510
08 Apr 19	42.92000 -0.12	43.01	42.11	42.93	6,314,180
05 Apr 19	43.04000 +0.42	43.39	42.69	43.00	8,502,898
04 Apr 19	42.62000 +0.19	42.83	42.02	42.07	8,472,810
03 Apr 19	42.43000 +1.44	43.01	41.62	41.66	13,204,805
02 Apr 19	40.99000 -0.14	41.22	40.61	41.00	8,688,625
01 Apr 19	41.13000 +1.47	41.17	40.21	40.30	11,731,010
29 Mar 19	39.66000 +1.15	39.85	39.00	39.06	9,221,519
28 Mar 19	38.51000 -0.42	39.20	38.24	38.92	8,298,258
27 Mar 19	38.93000 -0.70	39.91	38.57	39.67	7,737,550
26 Mar 19	39.63000 +0.23	40.48	39.19	39.83	8,138,050
25 Mar 19	39.40000 -0.46	40.13	39.07	39.69	6,710,168
22 Mar 19	39.86000 -1.47	41.21	39.81	41.04	9,468,291
21 Mar 19	41.33000 +1.76	41.99	39.78	39.79	13,135,688
20 Mar 19	39.57000 -0.80	40.62	39.36	40.38	7,772,419
19 Mar 19	40.37000 +0.37	40.74	40.17	40.20	7,134,477
18 Mar 19	40.00000 -0.39	40.71	39.91	40.41	7,670,758
15 Mar 19	40.39000 +1.46	41.03	39.30	39.35	23,021,456
14 Mar 19	38.93000 +0.33	39.83	38.70	38.70	9,491,100
13 Mar 19	38.60000 -0.11	39.10	38.56	38.94	6,404,409
12 Mar 19	38.71000 +0.20	39.03	38.32	38.70	6,267,672
11 Mar 19	38.51000 +0.77	38.89	37.81	37.95	7,199,520
08 Mar 19	37.74000 +0.17	37.84	36.80	36.84	8,174,435
07 Mar 19	37.57000 -0.50	37.95	37.05	37.95	9,831,733
06 Mar 19	38.07000 -0.86	38.94	37.66	38.88	12,557,776
05 Mar 19	38.93000 -0.15	39.25	38.76	39.18	12,449,142
04 Mar 19	39.08000 +0.52	40.18	38.41	38.97	20,810,690
01 Mar 19	38.56000 +0.22	38.94	38.06	38.66	7,852,887
28 Feb 19	38.34000 -0.44	38.61	37.92	38.48	9,785,071
27 Feb 19	38.78000 -0.80	39.32	38.30	39.30	14,038,518
26 Feb 19	39.58000 -0.08	39.87	39.48	39.53	6,159,319
25 Feb 19	39.66000 +0.23	40.08	39.62	39.92	8,064,793
22 Feb 19	39.43000 +0.60	39.44	38.80	38.89	8,149,656
21 Feb 19	38.83000 -0.17	39.26	38.53	39.00	7,178,769
20 Feb 19	39.00000 -0.30	39.36	38.88	39.15	9,575,857
19 Feb 19	39.30000 +0.20	39.71	39.00	39.00	12,353,083
15 Feb 19	39.10000 -1.61	40.20	38.59	40.00	22,396,286
14 Feb 19	40.71000 -0.14	41.22	40.51	40.70	13,938,398
13 Feb 19	40.85000 +0.16	41.24	40.72	40.96	10,134,166
12 Feb 19	40.69000 +0.79	40.89	40.28	40.38	8,911,886
11 Feb 19	39.90000 +0.12	40.19	39.33	39.97	9,969,547
08 Feb 19	39.78000 -0.14	39.80	38.73	39.30	9,891,633
07 Feb 19	39.92000 -0.36	40.33	39.56	39.73	13,395,629
06 Feb 19	40.28000 +1.16	40.71	39.20	39.29	21,058,320
05 Feb 19	39.12000 +0.22	39.29	38.60	38.88	13,240,190
04 Feb 19	38.90000 -0.41	39.31	38.45	39.16	12,458,413
01 Feb 19	39.31000 +0.23	39.97	39.08	39.08	11,091,030
31 Jan 19	39.08000 -0.52	39.75	38.72	39.28	11,588,866
30 Jan 19	39.60000 +1.40	40.00	38.49	38.61	12,546,186
29 Jan 19	38.20000 -0.50	39.35	37.84	39.27	8,754,569
28 Jan 19	38.70000 -0.49	38.95	37.52	37.62	12,459,608
25 Jan 19	39.19000 +1.37	39.48	38.31	38.53	17,553,660
24 Jan 19	37.82000 +3.51	37.92	36.01	36.18	21,529,912
23 Jan 19	34.31000 -0.13	34.94	33.71	34.71	9,560,203
22 Jan 19	34.44000 -1.27	35.37	34.12	35.32	10,047,367
18 Jan 19	35.71000 +1.17	36.32	34.63	34.96	11,332,673
17 Jan 19	34.54000 +0.90	34.71	33.25	33.50	10,260,695
16 Jan 19	33.64000 -0.11	34.27	33.56	33.92	6,778,947
15 Jan 19	33.75000 -0.11	34.33	33.40	34.09	6,593,914
14 Jan 19	33.86000 -0.92	34.30	33.41	34.19	9,552,417
11 Jan 19	34.78000 +0.02	35.32	34.19	34.42	6,449,679
10 Jan 19	34.76000 +0.46	34.82	33.89	34.08	7,573,577
09 Jan 19	34.30000 +1.39	34.84	33.29	33.32	11,757,089
08 Jan 19	32.91000 -1.39	34.72	32.67	34.72	12,485,267
07 Jan 19	34.30000 +0.60	34.80	33.64	33.80	13,868,845
04 Jan 19	33.70000 +2.16	33.85	32.21	32.26	15,631,771
03 Jan 19	31.54000 -1.94	33.25	31.48	32.73	21,580,708
02 Jan 19	33.48000 +0.74	33.79	32.00	32.04	11,106,343
31 Dec 18	32.74000 +0.36	33.00	32.20	32.71	9,697,064
28 Dec 18	32.38000 +0.83	33.06	31.66	31.66	13,043,225
27 Dec 18	31.55000 +0.91	31.57	30.12	30.22	10,920,213
26 Dec 18	30.64000 +1.65	30.67	28.79	29.38	13,325,637
24 Dec 18	28.99000 -1.32	30.32	28.96	30.00	10,464,918
21 Dec 18	30.31000 -0.59	31.83	30.25	30.89	24,878,448
20 Dec 18	30.90000 -0.63	32.25	30.78	31.90	16,178,261
19 Dec 18	31.53000 -1.75	33.76	31.36	32.73	14,660,018
18 Dec 18	33.28000 +0.61	34.32	32.89	33.07	13,636,650
17 Dec 18	32.67000 +0.02	33.76	32.52	32.52	12,262,149
14 Dec 18	32.65000 -1.06	33.51	32.63	33.19	10,822,900
13 Dec 18	33.71000 -0.49	34.49	33.53	34.45	9,675,687
12 Dec 18	34.20000 +0.18	34.99	33.95	34.59	11,895,523
11 Dec 18	34.02000 -0.15	35.38	33.96	34.76	13,436,876
10 Dec 18	34.17000 +0.53	34.31	33.45	33.64	10,337,813
07 Dec 18	33.64000 -1.05	34.83	33.59	34.45	15,636,743
06 Dec 18	34.69000 -0.74	34.88	33.98	34.63	17,391,744
04 Dec 18	35.43000 -2.91	38.07	35.15	38.00	21,733,036
03 Dec 18	38.34000 +1.06	38.64	37.78	38.30	14,370,461
30 Nov 18	37.28000 +0.74	37.28	36.33	36.47	13,387,032
29 Nov 18	36.54000 -0.57	37.09	36.28	36.79	7,934,255
28 Nov 18	37.11000 +1.11	37.13	35.55	36.36	12,038,829
27 Nov 18	36.00000 -0.01	36.60	35.37	35.65	11,117,798
26 Nov 18	36.01000 +0.96	36.05	35.13	35.57	11,741,184
23 Nov 18	35.05000 -0.14	35.61	34.80	34.86	5,203,199
21 Nov 18	35.19000 -0.58	36.28	35.13	36.17	11,659,631
20 Nov 18	35.77000 +1.35	36.92	33.14	33.34	25,487,052
19 Nov 18	34.42000 -0.98	35.67	34.28	35.24	15,052,129
16 Nov 18	35.40000 +0.38	35.82	32.07	32.15	28,075,252
15 Nov 18	35.02000 +1.44	35.50	33.24	33.32	15,175,711
14 Nov 18	33.58000 +0.09	34.39	33.20	33.80	9,513,534
13 Nov 18	33.49000 +0.87	34.06	32.70	32.95	11,847,527
12 Nov 18	32.62000 -1.66	33.80	32.46	33.73	10,618,005
09 Nov 18	34.28000 -0.66	34.63	33.83	34.50	11,136,386
08 Nov 18	34.94000 -0.31	35.62	34.75	34.80	9,029,932
07 Nov 18	35.25000 +0.38	35.27	34.53	35.26	11,028,834
06 Nov 18	34.87000 +0.55	34.92	34.10	34.16	6,816,354
05 Nov 18	34.32000 -0.95	35.39	33.75	35.32	7,785,301
02 Nov 18	35.27000 -0.08	36.02	34.72	35.81	11,959,729
01 Nov 18	35.35000 +2.47	35.45	32.91	32.98	14,184,187
31 Oct 18	32.88000 +0.46	33.26	32.22	32.90	12,942,914
30 Oct 18	32.42000 +1.30	32.46	31.10	31.20	15,142,342
29 Oct 18	31.12000 -1.24	32.75	30.53	32.65	14,150,426
26 Oct 18	32.36000 -0.28	32.99	31.57	31.71	13,317,229
25 Oct 18	32.64000 +0.83	32.94	32.09	32.21	12,494,844
24 Oct 18	31.81000 -1.71	33.61	31.78	33.10	14,457,683
23 Oct 18	33.52000 -0.01	33.94	32.11	32.11	16,111,616
22 Oct 18	33.53000 -0.76	34.54	33.15	34.39	13,210,064
19 Oct 18	34.29000 +0.37	34.81	33.89	34.17	14,616,465
18 Oct 18	33.92000 -1.04	34.89	33.77	34.80	12,345,718
17 Oct 18	34.96000 +0.20	36.08	34.89	36.02	15,149,171
16 Oct 18	34.76000 +1.33	34.80	33.72	33.90	11,705,458
15 Oct 18	33.43000 -0.26	33.85	33.05	33.44	10,151,015
12 Oct 18	33.69000 +0.90	34.34	33.33	33.85	16,781,796
11 Oct 18	32.79000 -1.64	34.80	32.78	34.36	31,702,132
10 Oct 18	34.43000 -1.29	35.69	34.09	35.00	23,974,648
09 Oct 18	35.72000 -0.87	36.58	35.69	36.53	13,392,674
08 Oct 18	36.59000 -0.65	37.30	36.31	37.00	10,259,517
05 Oct 18	37.24000 -0.65	38.05	36.98	37.82	9,790,160
04 Oct 18	37.89000 -1.03	38.71	37.50	38.57	12,199,141
03 Oct 18	38.92000 +0.02	39.65	38.69	39.15	7,441,693
02 Oct 18	38.90000 +0.56	39.36	38.17	38.33	9,626,512
01 Oct 18	38.34000 -0.31	38.77	38.05	38.50	10,336,989
28 Sep 18	38.65000 +0.30	39.34	38.12	38.27	11,751,213
27 Sep 18	38.35000 +0.09	38.74	38.07	38.31	7,146,395
26 Sep 18	38.26000 -0.32	38.87	38.08	38.10	10,927,959
25 Sep 18	38.58000 -0.52	39.23	38.51	39.15	9,222,511
24 Sep 18	39.10000 -0.53	39.50	38.86	39.24	10,678,815
21 Sep 18	39.63000 +0.24	39.96	39.15	39.33	20,729,488
20 Sep 18	39.39000 +0.35	39.84	39.18	39.28	12,464,240
19 Sep 18	39.04000 -0.15	39.47	38.85	39.39	8,213,411
18 Sep 18	39.19000 +0.49	39.43	38.77	38.85	9,846,287
17 Sep 18	38.70000 -0.40	39.17	38.64	38.95	10,794,457
14 Sep 18	39.10000 +0.21	39.58	38.88	38.91	10,359,178
13 Sep 18	38.89000 +0.50	39.15	38.62	38.78	13,402,905
12 Sep 18	38.39000 -0.79	38.76	37.39	38.13	17,214,768
11 Sep 18	39.18000 -0.42	39.46	38.51	39.14	14,716,704
10 Sep 18	39.60000 -0.25	40.28	39.40	40.10	15,560,735
07 Sep 18	39.85000 -0.42	40.40	39.63	40.00	11,910,089
06 Sep 18	40.27000 -2.23	42.20	40.24	41.98	22,590,488
05 Sep 18	42.50000 -0.12	42.58	41.92	42.30	15,022,488
04 Sep 18	42.62000 -0.40	43.00	42.05	42.84	15,147,360
31 Aug 18	43.02000 -0.12	43.30	42.83	43.12	9,982,189
30 Aug 18	43.14000 +0.04	43.50	42.89	42.90	10,122,318
29 Aug 18	43.10000 -0.30	43.38	42.86	43.31	14,226,359
28 Aug 18	43.40000 -0.35	43.64	42.95	43.23	13,190,538
27 Aug 18	43.75000 +1.02	44.20	42.75	42.96	12,581,324
24 Aug 18	42.73000 -0.06	43.06	42.52	42.84	8,294,746
23 Aug 18	42.79000 -0.20	43.30	42.65	42.81	9,504,400
22 Aug 18	42.99000 -0.77	43.55	42.97	43.52	11,214,269
21 Aug 18	43.76000 +0.23	44.23	42.85	43.34	15,570,841
20 Aug 18	43.53000 -0.24	44.15	43.02	43.80	15,056,137
17 Aug 18	43.77000 -3.66	44.82	42.62	44.77	52,584,208
16 Aug 18	47.43000 -0.08	48.23	47.15	47.99	13,733,112
15 Aug 18	47.51000 -0.87	48.10	47.17	47.85	10,296,214
14 Aug 18	48.38000 +0.13	48.89	48.23	48.42	6,879,794
13 Aug 18	48.25000 +0.12	48.60	47.66	48.06	6,436,616
10 Aug 18	48.13000 -1.03	48.66	47.91	48.18	8,088,784
09 Aug 18	49.16000 -1.02	49.58	48.16	48.96	9,514,932
08 Aug 18	50.18000 +0.55	50.39	49.45	49.60	8,459,435
07 Aug 18	49.63000 +0.15	49.97	49.08	49.79	7,530,567
06 Aug 18	49.48000 +0.64	49.79	48.90	49.08	8,555,009
03 Aug 18	48.84000 +0.73	48.86	47.85	48.19	7,032,701
02 Aug 18	48.11000 +0.14	48.83	47.11	47.39	9,371,711
01 Aug 18	47.97000 -0.66	48.97	47.77	48.89	8,326,592
31 Jul 18	48.63000 +0.72	49.06	48.16	48.36	10,816,406
30 Jul 18	47.91000 -0.39	48.43	47.61	48.28	9,305,429
27 Jul 18	48.30000 +1.13	49.48	47.88	48.63	17,601,084
26 Jul 18	47.17000 +1.21	47.31	45.97	46.00	11,637,455
25 Jul 18	45.96000 +0.05	46.07	45.13	45.79	9,282,833
24 Jul 18	45.91000 -0.52	47.27	45.83	46.61	10,903,345
23 Jul 18	46.43000 -0.33	46.54	45.43	46.30	7,364,275
20 Jul 18	46.76000 +0.09	47.10	46.21	46.67	7,793,579
19 Jul 18	46.67000 -1.61	48.00	46.56	47.71	11,481,075
18 Jul 18	48.28000 +0.98	49.15	47.84	48.97	15,309,263
17 Jul 18	47.30000 +0.99	47.46	45.95	45.95	9,692,752
16 Jul 18	46.31000 +0.18	46.66	45.96	46.04	7,228,530
13 Jul 18	46.13000 +0.45	46.23	45.50	45.59	6,349,696
12 Jul 18	45.68000 +0.48	45.89	45.34	45.34	9,735,426
11 Jul 18	45.20000 -1.54	46.22	44.98	46.05	13,332,963
10 Jul 18	46.74000 +0.22	46.92	46.26	46.53	8,801,991
09 Jul 18	46.52000 +0.39	46.65	45.52	46.26	9,727,704
06 Jul 18	46.13000 +0.69	46.22	44.89	45.46	11,467,621
05 Jul 18	45.44000 +0.64	45.68	44.99	45.41	8,950,714
03 Jul 18	44.80000 -0.88	45.88	44.74	45.76	7,538,522
02 Jul 18	45.68000 -0.51	45.71	44.92	45.10	11,042,942
29 Jun 18	46.19000 +0.90	46.82	45.69	45.73	15,112,231
28 Jun 18	45.29000 +0.04	45.49	44.57	44.96	13,760,424
27 Jun 18	45.25000 -1.42	47.19	45.20	46.92	14,900,221
26 Jun 18	46.67000 -0.04	47.30	46.56	47.16	14,748,320
25 Jun 18	46.71000 -1.25	47.33	46.08	47.00	14,442,793
22 Jun 18	47.96000 -1.03	49.40	47.73	49.40	13,200,531
21 Jun 18	48.99000 +0.41	49.79	48.66	49.59	13,209,348
20 Jun 18	48.58000 +0.03	48.98	48.14	48.75	9,735,853
19 Jun 18	48.55000 +0.23	48.81	47.20	47.56	13,586,351
18 Jun 18	48.32000 -0.99	49.00	48.15	48.88	13,780,941
15 Jun 18	49.31000 -0.38	49.70	48.76	49.16	23,243,800
14 Jun 18	49.69000 -1.29	51.04	49.62	50.99	16,482,523
13 Jun 18	50.98000 +0.12	51.59	50.25	50.30	17,174,088
12 Jun 18	50.86000 +0.97	50.88	49.83	50.07	17,236,772
11 Jun 18	49.89000 -1.26	51.22	49.56	51.20	18,725,484
08 Jun 18	51.15000 -0.10	51.22	50.23	50.41	9,954,442
07 Jun 18	51.25000 -1.28	51.82	50.40	51.61	16,868,964
06 Jun 18	52.53000 -0.38	52.93	52.11	52.93	10,027,147
05 Jun 18	52.91000 +0.62	53.23	52.32	52.71	13,547,109
04 Jun 18	52.29000 +0.05	52.47	51.89	52.35	9,911,343
01 Jun 18	52.24000 +1.46	52.27	51.11	51.30	11,341,186
31 May 18	50.78000 -0.81	51.61	50.62	51.31	16,462,732
30 May 18	51.59000 -0.43	52.49	51.45	52.38	13,439,597
29 May 18	52.02000 +1.17	52.25	51.04	51.10	16,094,872
25 May 18	50.85000 +0.08	51.33	50.40	50.73	12,202,909
24 May 18	50.77000 +0.43	50.91	49.86	50.59	10,442,013
23 May 18	50.34000 +0.09	50.80	49.73	49.81	15,595,400
22 May 18	50.25000 +0.25	51.33	50.00	50.61	15,094,044
21 May 18	50.00000 +0.49	51.37	49.37	50.71	20,898,856
18 May 18	49.51000 -4.45	50.46	48.53	50.29	51,042,248
17 May 18	53.96000 -1.21	54.98	53.46	54.68	20,101,008
16 May 18	55.17000 +1.08	55.46	54.46	54.50	10,166,674
15 May 18	54.09000 -1.17	54.87	53.48	54.75	12,837,315
14 May 18	55.26000 +0.42	56.94	55.23	55.83	12,333,798
11 May 18	54.84000 -0.69	55.89	54.55	55.43	10,897,315
10 May 18	55.53000 +1.40	55.62	54.32	54.53	9,880,362
09 May 18	54.13000 +0.68	54.17	53.26	53.53	9,581,362
08 May 18	53.45000 +0.86	53.49	52.60	52.70	13,492,941
07 May 18	52.59000 +0.03	52.90	52.15	52.74	10,071,105
04 May 18	52.56000 +1.85	52.69	50.18	50.39	12,523,268
03 May 18	50.71000 +0.18	50.91	49.88	50.27	11,661,534
02 May 18	50.53000 -0.38	51.28	50.37	50.66	10,284,964
01 May 18	50.91000 +1.24	50.95	49.51	49.74	10,935,468
30 Apr 18	49.67000 +0.27	49.95	49.17	49.52	12,694,967
27 Apr 18	49.40000 -1.09	51.39	49.24	51.04	11,514,288
26 Apr 18	50.49000 +1.35	50.66	49.55	50.01	12,701,536
25 Apr 18	49.14000 +0.42	49.47	47.74	48.76	13,284,571
24 Apr 18	48.72000 -1.46	51.05	48.18	50.71	16,358,910
23 Apr 18	50.18000 -0.91	51.74	49.93	51.53	12,427,907
20 Apr 18	51.09000 -0.10	52.04	50.68	51.08	16,258,049
19 Apr 18	51.19000 -3.54	54.18	50.80	53.68	24,443,494
18 Apr 18	54.73000 -3.13	56.40	54.57	56.00	18,705,542
17 Apr 18	57.86000 +0.99	58.40	57.17	57.20	9,833,030
16 Apr 18	56.87000 +0.80	57.24	56.18	56.44	7,982,836
13 Apr 18	56.07000 -0.36	57.06	55.69	56.88	6,786,432
12 Apr 18	56.43000 +1.48	56.67	55.16	55.30	9,133,679
11 Apr 18	54.95000 +0.15	55.91	54.35	54.49	9,364,806
10 Apr 18	54.80000 +1.78	55.26	53.80	54.61	10,624,821
09 Apr 18	53.02000 +0.68	54.98	52.80	52.98	11,143,484
06 Apr 18	52.34000 -1.95	53.87	51.92	53.26	15,088,608
05 Apr 18	54.29000 -1.27	56.21	53.86	55.87	12,344,356
04 Apr 18	55.56000 +1.58	55.76	52.29	52.29	11,991,886
03 Apr 18	53.98000 +1.09	54.44	53.01	53.52	10,802,242
02 Apr 18	52.89000 -2.72	55.53	52.42	55.27	21,063,622
29 Mar 18	55.61000 +1.55	56.61	54.19	54.60	12,580,231
28 Mar 18	54.06000 -1.38	55.43	53.73	55.00	16,677,761
27 Mar 18	55.44000 -3.03	59.22	54.84	59.00	16,959,820
26 Mar 18	58.47000 +3.09	58.52	56.61	57.21	14,100,037
23 Mar 18	55.38000 -3.58	58.83	55.37	58.67	18,689,292
22 Mar 18	58.96000 -1.82	60.62	58.90	59.67	14,494,507
21 Mar 18	60.78000 +1.55	61.57	59.46	59.59	16,977,952
20 Mar 18	59.23000 +0.73	59.52	58.32	58.42	8,163,303
19 Mar 18	58.50000 -0.94	59.08	57.47	58.82	13,292,653
16 Mar 18	59.44000 -0.84	60.52	59.23	60.38	14,375,820
15 Mar 18	60.28000 +0.05	61.24	59.59	60.40	11,754,057
14 Mar 18	60.23000 +0.54	60.71	59.39	59.99	11,847,348
13 Mar 18	59.69000 -1.28	62.24	59.49	61.38	15,449,563
12 Mar 18	60.97000 -0.64	62.40	60.88	61.91	15,598,512
09 Mar 18	61.61000 +2.24	61.76	59.47	59.71	16,809,968
08 Mar 18	59.37000 -0.05	59.91	59.00	59.76	11,739,668
07 Mar 18	59.42000 -0.57	60.09	58.60	59.10	17,284,036
06 Mar 18	59.99000 +2.36	60.18	58.10	58.32	23,269,604
05 Mar 18	57.63000 -0.40	58.42	57.11	57.31	13,326,704
02 Mar 18	58.03000 +0.96	58.14	55.12	55.90	15,719,349
01 Mar 18	57.07000 -0.52	58.44	56.12	57.54	17,330,220
28 Feb 18	57.59000 -0.05	58.77	57.58	57.90	13,014,321
27 Feb 18	57.64000 -1.17	58.90	57.63	58.64	12,876,903
26 Feb 18	58.81000 +1.80	59.00	57.34	57.52	14,325,217
23 Feb 18	57.01000 +0.94	57.13	56.31	56.59	13,273,501
22 Feb 18	56.07000 -0.06	56.98	55.81	56.49	14,704,434
21 Feb 18	56.13000 -0.53	57.34	56.08	57.00	15,972,650
20 Feb 18	56.66000 +1.63	57.36	54.35	54.74	21,461,852
16 Feb 18	55.03000 +1.04	56.09	53.67	53.80	27,106,420
15 Feb 18	53.99000 +2.03	54.00	50.58	52.16	26,497,808
14 Feb 18	51.96000 +2.41	52.12	49.15	49.40	20,004,100
13 Feb 18	49.55000 +0.05	49.65	48.50	49.26	12,777,703
12 Feb 18	49.50000 +1.42	49.88	48.41	48.96	16,134,229
09 Feb 18	48.08000 +2.33	48.50	45.13	46.84	21,258,164
08 Feb 18	45.75000 -2.94	49.15	45.74	48.98	18,095,862
07 Feb 18	48.69000 -1.56	50.58	48.67	49.87	14,570,054
06 Feb 18	50.25000 +1.94	50.26	46.40	47.41	20,726,996
05 Feb 18	48.31000 -2.37	51.47	48.31	49.98	15,857,335
02 Feb 18	50.68000 -2.60	52.79	50.52	52.58	16,381,200
01 Feb 18	53.28000 -0.35	54.18	52.93	53.16	9,459,981
31 Jan 18	53.63000 +0.25	54.14	52.91	53.68	12,855,909
30 Jan 18	53.38000 -1.95	54.33	53.21	54.28	14,145,314
29 Jan 18	55.33000 -1.79	56.92	54.82	56.73	11,795,230
26 Jan 18	57.12000 +1.36	57.12	55.93	56.42	10,918,953
25 Jan 18	55.76000 -1.12	58.73	55.46	58.18	14,707,139
24 Jan 18	56.88000 -0.91	57.42	56.36	57.32	11,482,430
23 Jan 18	57.79000 +0.33	58.18	57.18	57.88	8,605,103
22 Jan 18	57.46000 +0.06	57.53	56.87	57.47	11,082,023
19 Jan 18	57.40000 +0.00	57.72	56.22	57.70	11,367,654
18 Jan 18	57.40000 +0.06	58.63	56.68	56.75	15,343,341
17 Jan 18	57.34000 +2.84	57.52	55.47	55.71	17,492,642
16 Jan 18	54.50000 +1.05	55.40	54.01	54.82	14,150,321
12 Jan 18	53.45000 +0.25	54.00	53.08	53.24	9,021,781
11 Jan 18	53.20000 -0.10	53.53	52.62	53.47	10,178,904
10 Jan 18	53.30000 -1.56	54.11	52.56	54.09	14,080,696
09 Jan 18	54.86000 -1.06	56.18	54.04	56.17	13,492,273
08 Jan 18	55.92000 +1.32	56.45	54.97	55.01	12,508,161
05 Jan 18	54.60000 +0.31	54.91	54.22	54.65	10,668,866
04 Jan 18	54.29000 +0.31	54.94	53.98	54.50	9,370,822
03 Jan 18	53.98000 +0.94	54.28	53.19	53.54	10,716,388
02 Jan 18	53.04000 +1.92	53.06	51.22	51.68	9,721,793
29 Dec 17	51.12000 -0.60	51.94	51.06	51.82	6,853,581
28 Dec 17	51.72000 +0.04	52.15	51.50	51.89	5,507,887
27 Dec 17	51.68000 +0.63	51.83	50.97	51.34	5,838,377
26 Dec 17	51.05000 -1.01	51.43	50.42	51.22	7,350,289
22 Dec 17	52.06000 +0.17	52.24	51.30	51.75	7,565,240
21 Dec 17	51.89000 -1.40	53.31	51.81	53.18	9,439,309
20 Dec 17	53.29000 +0.33	54.25	52.92	54.11	9,935,768
19 Dec 17	52.96000 -0.44	53.43	52.33	52.85	10,559,088
18 Dec 17	53.40000 +0.86	53.54	52.76	53.16	12,977,805
15 Dec 17	52.54000 +1.23	52.88	51.15	51.57	13,432,127
14 Dec 17	51.31000 +0.55	51.81	50.57	51.00	8,867,859
13 Dec 17	50.76000 +0.29	51.08	50.57	50.81	13,717,439
12 Dec 17	50.47000 -1.15	51.74	50.41	51.50	9,452,096
11 Dec 17	51.62000 +0.19	52.20	50.97	51.57	9,500,435
08 Dec 17	51.43000 -0.87	53.79	51.19	53.00	15,058,225
07 Dec 17	52.30000 +1.29	52.59	51.33	51.69	14,226,839
06 Dec 17	51.01000 +0.93	51.27	49.10	49.87	19,213,428
05 Dec 17	50.08000 +0.31	51.90	48.25	49.45	20,424,892
04 Dec 17	49.77000 -2.14	52.34	49.27	52.06	19,287,196
01 Dec 17	51.91000 -0.86	52.72	50.37	52.00	16,271,762
30 Nov 17	52.77000 -0.14	53.76	52.33	53.71	14,543,342
29 Nov 17	52.91000 -4.42	57.06	51.59	56.86	25,235,048
28 Nov 17	57.33000 +0.39	57.63	56.76	57.00	7,811,153
27 Nov 17	56.94000 -0.97	57.33	56.27	56.92	7,786,705
24 Nov 17	57.91000 +0.23	58.13	57.67	57.85	3,703,183
22 Nov 17	57.68000 -1.12	59.00	57.50	58.94	8,283,435
21 Nov 17	58.80000 +1.18	58.86	58.00	58.00	9,798,974
20 Nov 17	57.62000 +1.13	58.22	56.66	56.66	14,197,449
17 Nov 17	56.49000 -1.35	60.89	56.08	60.46	27,143,170
16 Nov 17	57.84000 +2.07	58.00	56.26	56.36	14,583,281
15 Nov 17	55.77000 -0.65	56.54	55.46	56.23	9,302,232
14 Nov 17	56.42000 -0.61	56.90	55.80	56.83	8,378,534
13 Nov 17	57.03000 +0.67	57.09	56.10	56.40	8,773,526
10 Nov 17	56.36000 +0.88	56.51	55.31	55.65	7,365,428
09 Nov 17	55.48000 -1.44	56.58	54.80	56.48	10,028,210
08 Nov 17	56.92000 +0.45	57.13	56.22	56.49	7,285,351
07 Nov 17	56.47000 +0.14	57.21	56.31	56.38	7,740,614
06 Nov 17	56.33000 -0.22	56.72	55.70	56.69	7,878,033
03 Nov 17	56.55000 +0.29	56.55	55.92	56.29	5,382,968
02 Nov 17	56.26000 +0.55	56.38	55.11	55.72	6,525,818
01 Nov 17	55.71000 -0.72	57.34	55.20	57.00	10,385,911
31 Oct 17	56.43000 +0.53	56.68	55.69	56.05	7,351,579
30 Oct 17	55.90000 -0.79	56.60	55.58	56.50	7,249,715
27 Oct 17	56.69000 +0.76	56.82	55.50	56.26	10,406,593
26 Oct 17	55.93000 +0.63	56.43	55.59	55.67	8,114,320
25 Oct 17	55.30000 -1.08	56.38	54.57	56.29	13,561,322
24 Oct 17	56.38000 +0.01	56.66	55.86	56.61	7,180,029
23 Oct 17	56.37000 +0.28	56.73	55.80	56.49	10,932,631
20 Oct 17	56.09000 +0.76	56.24	55.73	55.84	10,269,273
19 Oct 17	55.33000 -0.01	55.34	54.15	54.70	7,172,450
18 Oct 17	55.34000 +0.21	55.61	54.67	55.29	9,399,280
17 Oct 17	55.13000 +0.09	55.28	54.28	54.97	10,210,664
16 Oct 17	55.04000 +1.10	55.09	54.28	54.28	9,533,318
13 Oct 17	53.94000 +0.63	54.04	53.24	53.60	10,114,746
12 Oct 17	53.31000 +0.08	54.13	53.04	53.15	12,565,724
11 Oct 17	53.23000 +0.64	53.38	52.30	52.39	7,212,075
10 Oct 17	52.59000 -0.10	53.07	51.79	53.05	8,203,270
09 Oct 17	52.69000 +0.29	53.04	52.21	52.69	8,753,679
06 Oct 17	52.40000 +0.97	52.41	51.15	51.20	8,460,038
05 Oct 17	51.43000 -0.17	51.74	50.77	51.65	9,264,611
04 Oct 17	51.60000 -0.24	52.00	51.15	51.78	7,984,517
03 Oct 17	51.84000 -0.24	52.36	51.26	52.21	11,184,577
02 Oct 17	52.08000 -0.01	52.63	51.62	52.21	15,513,429
29 Sep 17	52.09000 +1.47	52.28	50.56	50.59	20,779,652
28 Sep 17	50.62000 +1.78	50.88	48.65	48.92	21,184,996
27 Sep 17	48.84000 +2.92	49.71	46.68	46.73	20,187,112
26 Sep 17	45.92000 -0.41	46.86	45.58	46.56	10,577,296
25 Sep 17	46.33000 -1.44	47.64	45.97	47.52	11,174,180
22 Sep 17	47.77000 +0.62	47.92	46.84	46.89	5,747,517
21 Sep 17	47.15000 -0.13	47.53	46.76	47.31	7,741,349
20 Sep 17	47.28000 -0.98	48.37	46.78	48.37	10,756,287
19 Sep 17	48.26000 +0.21	48.50	47.58	48.03	9,090,325
18 Sep 17	48.05000 +0.91	48.53	47.74	47.80	11,015,900
15 Sep 17	47.14000 +0.09	47.69	46.87	46.97	13,724,343
14 Sep 17	47.05000 +0.93	47.36	45.78	45.98	12,253,950
13 Sep 17	46.12000 +0.47	46.42	45.53	46.10	7,376,490
12 Sep 17	45.65000 +0.07	46.02	45.37	45.84	6,982,062
11 Sep 17	45.58000 +1.23	45.79	44.85	44.89	8,754,376
08 Sep 17	44.35000 -0.87	45.25	44.12	45.20	8,091,274
07 Sep 17	45.22000 +0.49	45.40	44.59	44.94	8,178,845
06 Sep 17	44.73000 +0.25	44.96	44.21	44.70	12,023,444
05 Sep 17	44.48000 -0.62	44.96	43.87	44.63	9,181,933
01 Sep 17	45.10000 -0.02	45.30	44.76	45.19	5,183,335
31 Aug 17	45.12000 -0.35	45.47	44.84	45.43	8,191,118
30 Aug 17	45.47000 +1.45	45.49	43.99	44.00	8,671,841
29 Aug 17	44.02000 +0.39	44.19	42.93	43.02	6,573,314
28 Aug 17	43.63000 +0.32	43.72	43.36	43.36	5,460,565
25 Aug 17	43.31000 -0.41	43.95	43.12	43.79	6,163,864
24 Aug 17	43.72000 -0.30	44.31	43.25	44.30	8,862,063
23 Aug 17	44.02000 -0.43	44.20	43.83	44.20	8,339,155
22 Aug 17	44.45000 +1.14	44.53	43.61	43.62	8,473,167
21 Aug 17	43.31000 -0.99	44.26	43.02	44.11	13,510,380
18 Aug 17	44.30000 +1.18	45.25	43.66	44.77	20,823,492
17 Aug 17	43.12000 -1.34	44.40	43.00	44.33	12,725,766
16 Aug 17	44.46000 +0.58	44.62	43.76	44.35	8,385,346
15 Aug 17	43.88000 +0.10	44.35	43.60	43.85	6,060,576
14 Aug 17	43.78000 +0.70	44.24	43.59	43.70	9,645,058
11 Aug 17	43.08000 +1.05	43.14	41.98	42.03	10,041,157
10 Aug 17	42.03000 -1.78	43.58	41.94	43.37	11,071,391
09 Aug 17	43.81000 -0.09	44.03	43.06	43.39	5,488,012
08 Aug 17	43.90000 -0.06	44.52	43.73	44.04	9,201,386
07 Aug 17	43.96000 +1.14	44.04	42.85	42.86	7,569,300
04 Aug 17	42.82000 +0.12	43.14	42.36	42.85	6,387,474
03 Aug 17	42.70000 -0.03	43.12	42.31	42.70	11,313,324
02 Aug 17	42.73000 -1.37	44.44	42.51	44.35	15,323,332
01 Aug 17	44.10000 -0.21	44.79	44.01	44.39	9,257,230
31 Jul 17	44.31000 -0.94	45.48	44.01	45.43	10,937,127
28 Jul 17	45.25000 -0.79	46.00	44.91	45.90	9,532,585
27 Jul 17	46.04000 -1.41	47.59	45.30	47.50	16,770,403
26 Jul 17	47.45000 +1.05	47.47	46.52	46.61	8,830,550
25 Jul 17	46.40000 -0.38	46.67	45.85	46.63	7,146,665
24 Jul 17	46.78000 -0.03	47.02	46.56	46.68	7,920,475
21 Jul 17	46.81000 -0.44	47.00	46.23	46.78	7,449,663
20 Jul 17	47.25000 +0.07	47.34	46.37	47.11	8,077,850
19 Jul 17	47.18000 +0.56	47.21	46.74	46.90	8,299,633
18 Jul 17	46.62000 +0.47	46.63	45.68	46.02	5,604,952
17 Jul 17	46.15000 +0.03	46.45	45.68	46.20	7,518,676
14 Jul 17	46.12000 +0.82	46.13	45.35	45.38	7,710,726
13 Jul 17	45.30000 +0.02	45.66	44.99	45.28	8,908,910
12 Jul 17	45.28000 -0.12	45.98	44.84	45.68	10,068,224
11 Jul 17	45.40000 +1.19	45.50	44.04	44.21	13,397,676
10 Jul 17	44.21000 +0.67	44.50	43.51	43.60	10,329,457
07 Jul 17	43.54000 +1.43	43.79	42.36	42.36	10,609,304
06 Jul 17	42.11000 -0.01	42.59	41.56	41.72	11,871,099
05 Jul 17	42.12000 +1.11	42.23	41.25	41.28	10,730,261
03 Jul 17	41.01000 -0.30	41.96	40.98	41.33	6,519,488
30 Jun 17	41.31000 -0.13	42.02	41.09	41.81	9,595,483
29 Jun 17	41.44000 -1.25	42.46	40.79	42.35	12,070,918
28 Jun 17	42.69000 +0.80	42.78	41.42	41.90	14,181,558
27 Jun 17	41.89000 -1.36	43.10	41.83	43.00	12,682,765
26 Jun 17	43.25000 -0.84	44.65	42.91	44.47	10,840,323
23 Jun 17	44.09000 +0.75	44.30	43.41	43.45	9,728,596
22 Jun 17	43.34000 -0.28	43.92	43.08	43.69	7,021,025
21 Jun 17	43.62000 +0.26	43.82	43.09	43.41	9,350,368
20 Jun 17	43.36000 -0.93	44.59	43.30	44.26	8,815,170
19 Jun 17	44.29000 +1.18	44.39	43.63	43.70	9,469,822
16 Jun 17	43.11000 -0.05	43.90	43.06	43.19	10,554,355
15 Jun 17	43.16000 -0.82	43.67	42.83	43.19	11,421,667
14 Jun 17	43.98000 -0.87	45.28	43.37	45.08	10,561,446
13 Jun 17	44.85000 +0.51	45.50	44.28	44.91	12,191,638
12 Jun 17	44.34000 -0.40	44.50	42.32	44.14	20,376,468
09 Jun 17	44.74000 -2.69	47.86	43.41	47.62	20,072,204
08 Jun 17	47.43000 +0.17	47.47	46.93	47.40	7,597,119
07 Jun 17	47.26000 +0.69	47.34	46.62	46.70	7,920,343
06 Jun 17	46.57000 -0.15	47.21	46.48	46.57	7,745,180
05 Jun 17	46.72000 -0.08	47.24	46.51	46.63	6,703,737
02 Jun 17	46.80000 +0.80	46.86	45.90	46.22	9,336,663
01 Jun 17	46.00000 +0.12	46.26	45.80	45.97	7,013,690
31 May 17	45.88000 +0.32	46.03	45.33	45.66	12,273,794
30 May 17	45.56000 +0.06	45.74	45.21	45.47	6,430,764
26 May 17	45.50000 +0.48	45.50	44.75	44.87	6,589,141
25 May 17	45.02000 +0.39	45.33	44.55	44.76	8,657,912
24 May 17	44.63000 -0.28	45.13	44.47	45.00	7,487,520
23 May 17	44.91000 +0.18	44.94	44.30	44.81	8,469,797
22 May 17	44.73000 +0.65	45.00	43.62	44.19	12,126,707
19 May 17	44.08000 +0.17	45.74	43.91	45.05	22,672,182
18 May 17	43.91000 +1.15	44.10	42.83	43.10	19,256,758
17 May 17	42.76000 -2.31	44.70	42.73	44.58	19,787,874
16 May 17	45.07000 +0.75	45.08	44.31	44.80	13,262,080
15 May 17	44.32000 +0.88	44.42	43.71	43.88	11,709,610
12 May 17	43.44000 -0.04	43.64	43.06	43.53	9,322,230
11 May 17	43.48000 +0.61	43.48	42.73	43.02	10,650,509
10 May 17	42.87000 +0.83	43.09	42.47	42.53	11,421,062
09 May 17	42.04000 +0.50	42.25	41.72	41.82	7,874,905
08 May 17	41.54000 -0.29	41.96	41.44	41.90	6,319,142
05 May 17	41.83000 +0.21	41.89	41.30	41.85	4,732,964
04 May 17	41.62000 +0.07	41.81	41.41	41.65	4,976,588
03 May 17	41.55000 -0.16	41.71	41.20	41.71	5,636,472
02 May 17	41.71000 +0.01	41.75	41.13	41.72	6,870,215
01 May 17	41.70000 +1.09	41.71	40.85	40.98	6,661,399
28 Apr 17	40.61000 -0.72	41.33	40.58	41.10	8,982,746
27 Apr 17	41.33000 +0.62	41.82	40.94	40.96	8,125,454
26 Apr 17	40.71000 -0.08	40.92	40.42	40.78	5,325,495
25 Apr 17	40.79000 +0.35	40.87	40.28	40.62	7,191,425
24 Apr 17	40.44000 +0.65	40.61	40.09	40.37	6,925,333
21 Apr 17	39.79000 -0.10	40.08	39.47	39.90	8,762,041
20 Apr 17	39.89000 +0.64	39.97	39.15	39.54	9,402,816
19 Apr 17	39.25000 +1.20	39.65	39.15	39.20	13,394,449
18 Apr 17	38.05000 +0.03	38.11	37.60	37.79	6,047,326
17 Apr 17	38.02000 +0.50	38.03	37.57	37.64	5,242,480
13 Apr 17	37.52000 -0.25	38.25	37.41	37.67	5,753,986
12 Apr 17	37.77000 -0.43	38.37	37.63	38.35	6,802,507
11 Apr 17	38.20000 -0.66	38.69	37.60	38.69	10,549,694
10 Apr 17	38.86000 -0.07	39.20	38.74	38.82	7,339,629
07 Apr 17	38.93000 +0.35	39.03	38.45	38.45	6,314,603
06 Apr 17	38.58000 +0.20	38.65	37.85	38.35	7,158,874
05 Apr 17	38.38000 -0.62	39.35	38.38	39.16	6,927,418
04 Apr 17	39.00000 +0.11	39.02	38.65	38.71	7,241,421
03 Apr 17	38.89000 -0.01	39.06	38.52	38.99	7,165,262
31 Mar 17	38.90000 +0.01	39.04	38.53	38.80	8,567,565
30 Mar 17	38.89000 +0.02	39.13	38.80	38.91	5,997,692
29 Mar 17	38.87000 +0.05	38.95	38.66	38.82	6,404,366
28 Mar 17	38.82000 -0.04	39.19	38.71	38.74	7,924,875
27 Mar 17	38.86000 -0.11	39.00	38.29	38.45	6,823,948
24 Mar 17	38.97000 +0.12	39.68	38.74	39.38	9,059,928
23 Mar 17	38.85000 +0.03	39.11	38.61	38.84	6,904,579
22 Mar 17	38.82000 +0.24	38.83	38.34	38.48	9,075,725
21 Mar 17	38.58000 -0.99	39.81	38.30	39.70	13,550,141
20 Mar 17	39.57000 +0.29	39.76	39.21	39.33	6,916,906
17 Mar 17	39.28000 +0.23	39.38	39.08	39.34	11,023,657
16 Mar 17	39.05000 +0.13	39.28	38.85	39.00	8,305,248
15 Mar 17	38.92000 +0.65	38.95	38.30	38.41	9,405,810
14 Mar 17	38.27000 -0.17	38.44	37.78	38.35	9,646,912
13 Mar 17	38.44000 +0.32	38.59	38.17	38.20	9,111,376
10 Mar 17	38.12000 +0.74	38.19	37.65	37.66	11,486,540
09 Mar 17	37.38000 +0.19	37.48	37.02	37.03	8,494,054
08 Mar 17	37.19000 +0.22	37.23	36.96	37.01	8,052,683
07 Mar 17	36.97000 +0.11	37.26	36.75	36.81	7,841,451
06 Mar 17	36.86000 -0.01	36.96	36.51	36.68	9,219,071
03 Mar 17	36.87000 +0.38	36.88	36.42	36.44	7,257,496
02 Mar 17	36.49000 -0.36	36.95	36.33	36.71	7,854,762
01 Mar 17	36.85000 +0.63	36.93	36.50	36.52	7,298,251
28 Feb 17	36.22000 -0.21	36.44	36.10	36.33	8,585,589
27 Feb 17	36.43000 +0.13	36.50	36.10	36.47	6,491,371
24 Feb 17	36.30000 +0.14	36.32	35.55	35.81	7,505,777
23 Feb 17	36.16000 -0.35	36.66	35.90	36.56	7,852,525
22 Feb 17	36.51000 -0.07	36.67	36.21	36.45	10,380,015
21 Feb 17	36.58000 +0.91	36.82	35.51	35.51	13,814,798
17 Feb 17	35.67000 +0.49	35.80	34.72	34.97	14,892,760
16 Feb 17	35.18000 -0.31	35.65	34.58	35.62	21,684,868
15 Feb 17	35.49000 +0.26	35.74	35.26	35.46	17,409,980
14 Feb 17	35.23000 -0.23	35.55	35.12	35.50	9,956,599
13 Feb 17	35.46000 +0.14	35.83	35.37	35.72	11,900,268
10 Feb 17	35.32000 -0.09	35.64	35.09	35.64	11,636,382
09 Feb 17	35.41000 -0.19	35.85	35.38	35.75	6,515,495
08 Feb 17	35.60000 +0.06	35.80	35.18	35.80	8,735,864
07 Feb 17	35.54000 +0.36	35.64	35.07	35.38	8,155,222
06 Feb 17	35.18000 -0.13	35.39	35.01	35.32	5,877,077
03 Feb 17	35.31000 +0.37	35.39	34.98	34.98	8,560,301
02 Feb 17	34.94000 -0.09	35.03	34.64	34.97	7,517,981
01 Feb 17	35.03000 +0.78	35.05	34.50	34.59	15,244,891
31 Jan 17	34.25000 -0.09	34.31	33.93	34.14	9,468,804
30 Jan 17	34.34000 -0.70	34.83	33.77	34.79	11,183,818
27 Jan 17	35.04000 +1.06	35.15	34.22	34.26	11,055,855
26 Jan 17	33.98000 -0.44	34.47	33.85	34.42	9,375,456
25 Jan 17	34.42000 +0.39	34.83	34.22	34.30	12,230,219
24 Jan 17	34.03000 +0.28	34.21	33.88	33.89	9,702,805
23 Jan 17	33.75000 -0.09	34.20	33.56	33.76	7,254,438
20 Jan 17	33.84000 +0.09	34.18	33.76	33.92	8,571,730
19 Jan 17	33.75000 +0.06	34.13	33.67	33.70	8,333,520
18 Jan 17	33.69000 +0.39	34.00	33.53	33.68	10,609,448
17 Jan 17	33.30000 -0.49	33.83	33.09	33.79	6,428,559
13 Jan 17	33.79000 +0.48	33.90	33.30	33.32	6,911,166
12 Jan 17	33.31000 -0.16	33.34	32.60	33.25	6,484,120
11 Jan 17	33.47000 +0.34	33.48	32.80	33.21	10,620,118
10 Jan 17	33.13000 +0.35	33.20	32.74	32.87	8,753,286
09 Jan 17	32.78000 +0.74	33.07	32.21	32.27	9,271,782
06 Jan 17	32.04000 -0.06	32.23	31.86	32.04	7,063,604
05 Jan 17	32.10000 -0.14	32.40	31.91	32.30	7,290,175
04 Jan 17	32.24000 +0.30	32.51	32.06	32.09	9,460,624
03 Jan 17	31.94000 -0.33	32.71	31.66	32.36	13,209,441
30 Dec 16	32.27000 -0.39	32.91	32.18	32.86	5,887,732
29 Dec 16	32.66000 -0.24	32.99	32.48	32.80	4,472,486
28 Dec 16	32.90000 -0.43	33.68	32.88	33.55	5,388,563
27 Dec 16	33.33000 +0.43	33.46	33.10	33.15	5,008,470
23 Dec 16	32.90000 -0.11	33.00	32.66	32.92	4,028,103
22 Dec 16	33.01000 +0.43	33.62	32.86	32.95	9,492,894
21 Dec 16	32.58000 -0.03	32.99	32.50	32.50	6,521,240
20 Dec 16	32.61000 +0.17	32.91	32.35	32.75	8,185,615
19 Dec 16	32.44000 -0.07	32.76	32.25	32.25	10,385,088
16 Dec 16	32.51000 -0.55	33.40	32.42	33.40	13,336,491
15 Dec 16	33.06000 +0.92	33.10	31.96	32.34	11,742,550
14 Dec 16	32.14000 +0.11	32.36	31.87	31.93	10,482,847
13 Dec 16	32.03000 +0.03	32.37	31.95	32.04	6,321,986
12 Dec 16	32.00000 -0.35	32.32	31.67	32.18	7,709,169
09 Dec 16	32.35000 -0.36	32.83	31.91	32.78	10,774,375
08 Dec 16	32.71000 +0.20	32.92	32.45	32.78	10,131,405
07 Dec 16	32.51000 +0.90	32.65	31.29	31.80	12,588,974
06 Dec 16	31.61000 +0.08	31.83	31.21	31.71	10,087,976
05 Dec 16	31.53000 +0.09	31.83	31.34	31.70	13,035,877
02 Dec 16	31.44000 +1.34	31.45	30.06	30.20	15,229,645
01 Dec 16	30.10000 -2.10	32.18	29.85	32.14	25,173,904
30 Nov 16	32.20000 +0.04	32.54	32.05	32.16	14,878,917
29 Nov 16	32.16000 +0.32	32.35	31.57	31.67	8,982,904
28 Nov 16	31.84000 -0.04	32.16	31.62	31.84	8,412,891
25 Nov 16	31.88000 +0.00	31.97	31.44	31.71	4,703,898
23 Nov 16	31.88000 +0.21	31.95	31.50	31.64	9,876,745
22 Nov 16	31.67000 +0.32	31.80	31.35	31.53	8,955,598
21 Nov 16	31.35000 +0.61	31.45	30.84	30.88	13,076,803
18 Nov 16	30.74000 +0.01	31.25	30.35	30.47	23,958,862
17 Nov 16	30.73000 +0.71	30.85	30.00	30.39	19,147,636
16 Nov 16	30.02000 +0.41	30.30	29.54	30.00	16,103,223
15 Nov 16	29.61000 +0.62	29.64	29.10	29.31	12,678,706
14 Nov 16	28.99000 +0.17	29.50	28.93	29.40	12,293,754
11 Nov 16	28.82000 +0.64	28.84	28.24	28.50	12,748,367
10 Nov 16	28.18000 -0.95	29.90	28.10	29.21	14,796,754
09 Nov 16	29.13000 -0.38	29.33	28.36	29.33	12,558,628
08 Nov 16	29.51000 +0.18	29.67	29.11	29.34	7,395,779
07 Nov 16	29.33000 +1.11	29.35	28.63	28.67	12,024,855
04 Nov 16	28.22000 -0.05	28.64	28.02	28.05	8,665,773
03 Nov 16	28.27000 -0.32	28.59	28.12	28.52	12,013,760
02 Nov 16	28.59000 -0.31	29.09	28.47	28.74	9,944,303
01 Nov 16	28.90000 -0.18	29.23	28.51	29.11	10,437,813
31 Oct 16	29.08000 +0.42	29.17	28.71	28.73	10,929,238
28 Oct 16	28.66000 -0.20	29.17	28.57	28.96	11,541,636
27 Oct 16	28.86000 +0.01	29.30	28.67	29.07	9,128,007
26 Oct 16	28.85000 -0.01	29.02	28.62	28.71	7,343,464
25 Oct 16	28.86000 -0.29	29.30	28.75	29.08	9,773,198
24 Oct 16	29.15000 +0.72	29.16	28.65	28.71	12,300,692
21 Oct 16	28.43000 +0.05	28.56	28.05	28.26	9,875,721
20 Oct 16	28.38000 +0.06	28.45	28.02	28.22	12,119,108
19 Oct 16	28.32000 +0.30	28.43	27.95	27.98	11,794,033
18 Oct 16	28.02000 +0.22	28.34	27.95	28.24	11,970,776
17 Oct 16	27.80000 -0.27	28.65	27.74	28.65	11,038,569
14 Oct 16	28.07000 +0.21	28.41	27.82	27.95	12,138,271
13 Oct 16	27.86000 -0.78	28.26	27.56	28.25	16,963,790
12 Oct 16	28.64000 +0.00	28.80	28.26	28.66	11,687,678
11 Oct 16	28.64000 -0.74	29.39	28.31	29.37	20,018,668
10 Oct 16	29.38000 -0.37	30.00	29.35	29.97	10,270,686
07 Oct 16	29.75000 -0.14	29.91	29.48	29.83	11,641,487
06 Oct 16	29.89000 -0.05	30.07	29.44	30.05	13,015,401
05 Oct 16	29.94000 +0.33	30.17	29.59	29.74	7,940,018
04 Oct 16	29.61000 -0.31	30.13	29.52	29.90	8,483,142
03 Oct 16	29.92000 -0.23	30.40	29.80	30.18	9,867,563
30 Sep 16	30.15000 +0.57	30.21	29.66	29.68	13,210,894
29 Sep 16	29.58000 -0.16	29.82	29.30	29.66	11,533,967
28 Sep 16	29.74000 +0.10	29.98	29.47	29.73	14,034,816
27 Sep 16	29.64000 +0.29	29.76	29.26	29.35	17,381,888
26 Sep 16	29.35000 -0.31	29.62	29.22	29.49	12,610,260
23 Sep 16	29.66000 -0.63	30.42	29.61	30.33	13,971,788
22 Sep 16	30.29000 -0.28	31.07	30.17	30.76	15,660,404
21 Sep 16	30.57000 +0.18	30.67	30.00	30.43	21,288,336
20 Sep 16	30.39000 +0.09	30.71	30.19	30.60	13,183,700
19 Sep 16	30.30000 +0.25	30.78	30.27	30.44	13,655,492
16 Sep 16	30.05000 -0.10	30.44	29.89	30.38	16,245,771
15 Sep 16	30.15000 +0.72	30.39	29.52	29.58	15,579,797
14 Sep 16	29.43000 +0.05	29.50	29.27	29.38	12,259,396
13 Sep 16	29.38000 -0.21	29.62	29.08	29.29	13,010,389
12 Sep 16	29.59000 +0.73	29.77	28.53	28.64	16,269,116
09 Sep 16	28.86000 -0.93	29.65	28.67	29.50	14,681,876
08 Sep 16	29.79000 -0.12	29.97	29.64	29.86	8,170,398
07 Sep 16	29.91000 -0.07	30.25	29.87	30.03	11,248,833
06 Sep 16	29.98000 -0.04	30.22	29.79	30.04	14,689,448
02 Sep 16	30.02000 -0.27	30.41	29.82	30.39	11,528,135
01 Sep 16	30.29000 +0.45	30.29	29.83	29.94	10,705,194
31 Aug 16	29.84000 -0.15	29.91	29.55	29.89	10,595,677
30 Aug 16	29.99000 -0.06	30.20	29.70	30.19	12,069,319
29 Aug 16	30.05000 +0.08	30.27	29.60	29.92	9,799,140
26 Aug 16	29.97000 +0.32	30.16	29.70	29.78	12,175,151
25 Aug 16	29.65000 -0.05	29.96	29.59	29.63	10,441,738
24 Aug 16	29.70000 -0.25	30.00	29.61	29.95	12,402,095
23 Aug 16	29.95000 +0.80	30.15	29.20	29.25	23,549,504
22 Aug 16	29.15000 -0.49	29.53	28.87	29.50	29,150,820
19 Aug 16	29.64000 +1.96	29.74	28.64	28.99	53,885,960
18 Aug 16	27.68000 +0.39	27.71	27.26	27.60	20,765,004
17 Aug 16	27.29000 +0.07	27.43	27.00	27.43	10,255,330
16 Aug 16	27.22000 -0.25	27.52	27.21	27.43	6,704,672
15 Aug 16	27.47000 +0.29	27.75	27.35	27.40	10,768,461
12 Aug 16	27.18000 +0.36	27.22	26.86	26.86	9,852,879
11 Aug 16	26.82000 +0.41	26.99	26.41	26.56	7,599,083
10 Aug 16	26.41000 -0.38	26.86	26.37	26.80	6,234,346
09 Aug 16	26.79000 -0.04	26.95	26.71	26.95	6,923,710
08 Aug 16	26.83000 +0.02	26.92	26.72	26.85	5,746,138
05 Aug 16	26.81000 +0.44	26.87	26.38	26.50	6,914,596
04 Aug 16	26.37000 +0.17	26.37	26.14	26.20	4,926,186
03 Aug 16	26.20000 +0.23	26.22	25.86	25.90	5,615,640
02 Aug 16	25.97000 -0.30	26.25	25.68	26.23	10,462,246
01 Aug 16	26.27000 -0.02	26.46	26.19	26.41	6,456,670
29 Jul 16	26.29000 -0.33	26.68	26.16	26.58	8,805,576
28 Jul 16	26.62000 -0.28	26.95	26.58	26.82	8,239,113
27 Jul 16	26.90000 +0.09	27.11	26.62	26.88	10,220,850
26 Jul 16	26.81000 +0.32	26.83	26.46	26.66	11,876,967
25 Jul 16	26.49000 +0.12	26.58	26.25	26.44	6,859,553
22 Jul 16	26.37000 +0.14	26.41	26.08	26.39	5,292,082
21 Jul 16	26.23000 -0.42	26.66	26.06	26.61	14,638,512
20 Jul 16	26.65000 +0.26	26.76	26.42	26.57	9,809,520
19 Jul 16	26.39000 -0.21	26.82	26.32	26.50	15,996,681
18 Jul 16	26.60000 +0.26	26.64	26.36	26.53	13,472,967
15 Jul 16	26.34000 +0.24	26.34	25.95	26.15	11,635,444
14 Jul 16	26.10000 +0.19	26.24	25.74	26.08	14,888,635
13 Jul 16	25.91000 +0.50	25.97	25.42	25.49	15,989,732
12 Jul 16	25.41000 +0.26	25.46	25.13	25.32	10,622,966
11 Jul 16	25.15000 +0.22	25.30	25.00	25.00	11,026,227
08 Jul 16	24.93000 +0.64	24.97	24.43	24.50	14,148,112
07 Jul 16	24.29000 +0.29	24.46	24.00	24.02	10,056,914
06 Jul 16	24.00000 +0.16	24.02	23.52	23.62	9,625,834
05 Jul 16	23.84000 -0.05	23.87	23.49	23.75	8,747,113
01 Jul 16	23.89000 -0.08	24.02	23.74	23.77	8,592,957
30 Jun 16	23.97000 +0.41	23.98	23.47	23.71	10,256,713
29 Jun 16	23.56000 +0.62	23.71	23.18	23.25	13,315,337
28 Jun 16	22.94000 +0.65	22.97	22.56	22.75	13,573,757
27 Jun 16	22.29000 -0.94	23.17	22.17	23.04	20,469,064
24 Jun 16	23.23000 -1.29	23.96	23.15	23.50	35,722,848
23 Jun 16	24.52000 +0.55	24.53	24.13	24.34	10,942,852
22 Jun 16	23.97000 +0.14	24.27	23.78	23.83	11,645,677
21 Jun 16	23.83000 +0.20	23.92	23.64	23.69	7,720,110
20 Jun 16	23.63000 +0.20	23.96	23.63	23.87	13,020,721
17 Jun 16	23.43000 -0.26	23.65	23.36	23.65	22,138,510
16 Jun 16	23.69000 -0.01	23.75	23.32	23.52	12,827,761
15 Jun 16	23.70000 -0.04	23.95	23.52	23.84	13,912,714
14 Jun 16	23.74000 -0.20	23.88	23.46	23.72	14,600,478
13 Jun 16	23.94000 -0.13	24.15	23.85	23.98	11,253,046
10 Jun 16	24.07000 -0.35	24.45	23.96	24.40	12,630,169
09 Jun 16	24.42000 +0.19	24.46	23.91	24.03	11,920,923
08 Jun 16	24.23000 +0.06	24.30	24.09	24.20	8,014,917
07 Jun 16	24.17000 +0.00	24.36	24.11	24.31	10,476,123
06 Jun 16	24.17000 -0.22	24.53	24.09	24.42	13,550,487
03 Jun 16	24.39000 -0.13	24.47	24.11	24.41	16,194,520
02 Jun 16	24.52000 +0.14	24.65	24.44	24.50	18,034,782
01 Jun 16	24.38000 -0.04	24.48	24.23	24.30	10,480,933
31 May 16	24.42000 -0.02	24.47	24.10	24.32	18,801,418
27 May 16	24.44000 +0.71	24.58	23.80	23.86	18,555,576
26 May 16	23.73000 +0.07	23.87	23.60	23.67	12,330,459
25 May 16	23.66000 +0.17	23.88	23.38	23.79	14,755,355
24 May 16	23.49000 +0.59	23.49	22.92	22.93	19,040,312
23 May 16	22.90000 +0.24	23.02	22.77	22.88	24,854,316
20 May 16	22.66000 +2.75	22.78	21.70	21.72	53,384,956
19 May 16	19.91000 -0.01	20.04	19.72	19.79	14,193,312
18 May 16	19.92000 +0.28	20.10	19.59	19.64	10,024,955
17 May 16	19.64000 -0.21	19.98	19.59	19.80	7,844,915
16 May 16	19.85000 +0.24	19.98	19.54	19.54	7,795,882
13 May 16	19.61000 -0.02	19.72	19.52	19.58	10,177,818
12 May 16	19.63000 -0.38	20.18	19.46	20.14	11,787,895
11 May 16	20.01000 +0.03	20.16	19.84	19.89	20,502,448
10 May 16	19.98000 +0.09	20.00	19.79	19.90	11,661,722
09 May 16	19.89000 +0.02	20.01	19.80	19.87	5,616,437
06 May 16	19.87000 +0.02	19.90	19.63	19.75	7,069,070
05 May 16	19.85000 +0.00	19.98	19.70	19.89	9,268,094
04 May 16	19.85000 -0.25	20.02	19.71	20.00	12,115,063
03 May 16	20.10000 -0.21	20.34	19.98	20.11	16,630,824
02 May 16	20.31000 -0.16	20.65	20.30	20.50	11,773,450
29 Apr 16	20.47000 -0.34	20.67	20.17	20.65	14,884,513
28 Apr 16	20.81000 -0.61	21.29	20.72	21.26	10,876,426
27 Apr 16	21.42000 +0.15	21.51	21.17	21.25	9,512,579
26 Apr 16	21.27000 +0.33	21.45	21.00	21.12	9,230,905
25 Apr 16	20.94000 -0.16	21.13	20.87	21.02	6,772,343
22 Apr 16	21.10000 +0.16	21.26	20.87	20.94	9,139,325
21 Apr 16	20.94500 -0.19	21.24	20.85	21.09	8,925,869
20 Apr 16	21.14000 -0.06	21.32	20.97	21.13	13,616,651
19 Apr 16	21.20000 -0.36	21.51	21.17	21.38	12,243,030
18 Apr 16	21.56000 +0.09	21.67	21.26	21.40	9,351,868
15 Apr 16	21.47000 -0.01	21.50	21.29	21.47	12,349,887
14 Apr 16	21.48000 +0.17	21.52	20.72	21.33	18,154,170
13 Apr 16	21.31000 +0.38	21.38	20.95	20.96	8,393,588
12 Apr 16	20.93000 -0.01	21.04	20.77	21.03	8,306,083
11 Apr 16	20.94000 +0.15	21.17	20.92	20.95	13,809,982
08 Apr 16	20.79000 -0.01	21.23	20.70	21.04	8,668,112
07 Apr 16	20.80000 -0.26	20.99	20.68	20.90	9,180,765
06 Apr 16	21.06000 +0.11	21.12	20.72	20.77	8,766,800
05 Apr 16	20.95000 -0.22	21.13	20.88	21.00	8,911,608
04 Apr 16	21.17000 -0.25	21.46	21.14	21.35	7,935,324
01 Apr 16	21.42000 +0.24	21.42	20.89	20.99	11,886,704
31 Mar 16	21.18000 +0.14	21.41	20.89	20.91	14,526,487
30 Mar 16	21.04000 +0.45	21.20	20.81	20.81	12,446,156
29 Mar 16	20.59000 +0.39	20.67	20.04	20.12	7,850,893
28 Mar 16	20.20000 +0.05	20.32	20.15	20.22	5,424,261
24 Mar 16	20.15000 -0.13	20.32	19.71	20.28	14,108,546
23 Mar 16	20.28000 -0.50	20.76	20.20	20.68	12,699,150
22 Mar 16	20.78000 +0.05	20.88	20.50	20.63	7,568,593
21 Mar 16	20.73000 +0.24	20.90	20.35	20.46	13,961,016
18 Mar 16	20.49000 +0.21	20.53	20.16	20.35	19,742,300
17 Mar 16	20.28000 +0.23	20.43	19.87	19.87	13,491,109
16 Mar 16	20.05000 +0.15	20.14	19.83	19.91	14,361,029
15 Mar 16	19.90000 -0.01	19.94	19.77	19.81	10,204,257
14 Mar 16	19.91000 -0.13	20.10	19.84	19.98	11,496,355
11 Mar 16	20.03500 +0.47	20.10	19.60	19.70	15,394,447
10 Mar 16	19.57000 +0.40	19.64	19.20	19.34	15,402,073
09 Mar 16	19.17000 +0.39	19.28	18.94	19.01	10,108,295
08 Mar 16	18.78000 -0.66	19.41	18.76	19.26	12,363,388
07 Mar 16	19.44000 +0.05	19.50	19.19	19.21	9,204,121
04 Mar 16	19.39000 -0.06	19.55	19.27	19.55	8,932,573
03 Mar 16	19.45000 -0.04	19.55	19.31	19.40	8,138,339
02 Mar 16	19.49000 +0.12	19.51	19.10	19.15	11,373,277
01 Mar 16	19.37000 +0.50	19.38	18.99	19.09	10,150,546
29 Feb 16	18.87000 -0.13	19.23	18.87	18.98	9,630,518
26 Feb 16	19.00000 +0.11	19.01	18.81	19.00	10,634,351
25 Feb 16	18.89000 +0.20	18.95	18.58	18.76	10,102,043
24 Feb 16	18.69000 +0.18	18.72	18.09	18.28	10,670,974
23 Feb 16	18.51000 -0.08	18.73	18.42	18.48	12,056,293
22 Feb 16	18.59000 +0.21	18.82	18.45	18.70	15,303,385
19 Feb 16	18.38000 +1.21	18.84	18.23	18.50	35,168,208
18 Feb 16	17.17000 +0.03	17.29	17.03	17.17	12,865,473
17 Feb 16	17.14000 +0.42	17.27	16.78	16.89	11,855,614
16 Feb 16	16.72000 +0.66	16.99	16.15	16.15	22,150,126
12 Feb 16	16.06000 +0.42	16.14	15.50	15.80	8,707,219
11 Feb 16	15.64000 -0.35	15.94	15.44	15.72	11,210,364
10 Feb 16	15.99000 -0.11	16.30	15.95	16.19	13,051,609
09 Feb 16	16.10000 -0.09	16.35	15.62	15.98	13,838,916
08 Feb 16	16.19000 -0.62	16.57	15.86	16.56	15,377,250
05 Feb 16	16.81000 -0.77	17.50	16.69	17.42	16,145,172
04 Feb 16	17.58000 +0.29	17.77	17.25	17.34	13,648,091
03 Feb 16	17.29000 +0.24	17.43	16.88	17.42	9,221,594
02 Feb 16	17.05000 -0.60	17.43	16.99	17.40	11,379,629
01 Feb 16	17.65000 +0.00	17.82	17.40	17.45	8,861,090
29 Jan 16	17.65000 +0.97	17.69	16.83	16.83	18,896,716
28 Jan 16	16.68000 -0.41	17.58	16.67	17.23	17,497,162
27 Jan 16	17.09000 -0.26	17.52	16.98	17.30	12,590,163
26 Jan 16	17.35000 +0.44	17.48	17.00	17.05	15,786,662
25 Jan 16	16.91000 -0.14	17.16	16.90	17.00	9,212,120
22 Jan 16	17.05000 +0.24	17.36	16.86	17.18	14,021,266
21 Jan 16	16.81000 +0.44	17.10	16.26	16.55	17,693,104
20 Jan 16	16.37000 -0.08	16.59	15.96	16.32	27,857,802
19 Jan 16	16.45000 +0.37	16.76	16.32	16.36	21,473,664
15 Jan 16	16.08000 -0.73	16.42	15.85	15.95	25,362,664
14 Jan 16	16.81000 +0.61	17.03	16.20	16.36	20,913,236
13 Jan 16	16.20000 -0.55	17.10	16.02	16.92	26,701,112
12 Jan 16	16.75000 +0.07	17.20	16.57	16.93	13,943,707
11 Jan 16	16.68000 -0.11	17.05	16.40	16.98	23,412,740
08 Jan 16	16.79000 -0.42	17.25	16.52	17.23	30,972,784
07 Jan 16	17.21000 -0.52	17.61	17.02	17.30	17,003,236
06 Jan 16	17.73000 -0.76	18.23	17.24	18.17	28,687,168
05 Jan 16	18.49000 +0.02	18.63	18.29	18.47	9,442,776
04 Jan 16	18.47000 -0.20	18.47	18.20	18.31	13,331,704
31 Dec 15	18.67000 -0.29	18.96	18.67	18.94	8,685,066
30 Dec 15	18.96000 -0.30	19.35	18.94	19.09	6,435,422
29 Dec 15	19.26000 +0.26	19.41	19.01	19.01	10,880,449
28 Dec 15	19.00000 -0.11	19.24	18.75	19.18	8,102,287
24 Dec 15	19.11000 +0.02	19.19	19.02	19.08	3,215,265
23 Dec 15	19.09000 +0.34	19.26	18.77	18.80	15,180,516
22 Dec 15	18.75500 +0.23	18.84	18.42	18.56	9,538,764
21 Dec 15	18.52000 +0.42	18.55	18.15	18.30	9,573,316
18 Dec 15	18.10000 +0.04	18.19	17.85	17.93	29,994,464
17 Dec 15	18.06000 -0.44	18.71	18.04	18.71	13,475,447
16 Dec 15	18.50000 +0.04	18.60	18.15	18.51	14,933,237
15 Dec 15	18.46000 +0.41	18.57	18.17	18.20	16,828,364
14 Dec 15	18.05000 -0.27	18.43	17.82	18.40	17,322,312
11 Dec 15	18.32000 -0.43	18.62	18.26	18.60	13,903,769
10 Dec 15	18.75000 -0.28	18.98	18.71	18.88	13,510,955
09 Dec 15	19.03000 +0.08	19.29	18.71	18.72	13,953,524
08 Dec 15	18.95000 +0.04	19.02	18.61	18.63	10,641,220
07 Dec 15	18.91000 -0.12	19.15	18.88	19.10	13,871,111
04 Dec 15	19.03000 +0.27	19.09	18.74	18.74	12,265,938
03 Dec 15	18.76000 -0.37	19.31	18.68	19.23	15,094,918
02 Dec 15	19.13000 -0.05	19.34	19.08	19.09	10,679,391
01 Dec 15	19.18000 +0.41	19.23	18.72	18.74	17,276,488
30 Nov 15	18.77000 +0.15	18.92	18.69	18.72	11,926,059
27 Nov 15	18.62000 +0.17	18.74	18.39	18.41	5,012,283
25 Nov 15	18.45000 +0.07	18.67	18.30	18.45	12,357,547
24 Nov 15	18.38000 +0.25	18.54	17.95	17.96	11,883,630
23 Nov 15	18.13000 -0.05	18.48	17.82	17.82	8,125,746
20 Nov 15	18.18000 -0.02	18.36	17.99	18.29	13,651,139
19 Nov 15	18.20000 +0.07	18.42	18.14	18.20	12,973,465
18 Nov 15	18.13000 +0.31	18.18	17.82	17.83	12,712,275
17 Nov 15	17.81500 +0.08	17.90	17.52	17.66	15,621,161
16 Nov 15	17.74000 +0.50	17.79	17.02	17.14	15,869,880
13 Nov 15	17.24000 +0.71	17.50	16.85	17.12	20,075,492
12 Nov 15	16.53000 -0.26	16.83	16.50	16.69	18,726,968
11 Nov 15	16.79000 +0.03	16.89	16.60	16.84	7,059,575
10 Nov 15	16.76000 -0.05	16.83	16.58	16.65	9,401,924
09 Nov 15	16.81000 -0.24	17.04	16.64	16.77	12,893,624
06 Nov 15	17.05000 +0.24	17.06	16.63	16.78	11,137,278
05 Nov 15	16.81000 -0.06	17.01	16.67	16.91	9,679,525
04 Nov 15	16.87000 -0.13	17.03	16.82	16.91	11,165,061
03 Nov 15	17.00000 +0.11	17.05	16.76	16.90	9,825,826
02 Nov 15	16.89000 +0.12	16.95	16.77	16.79	7,825,505
30 Oct 15	16.77000 +0.03	16.83	16.57	16.70	10,770,709
29 Oct 15	16.74000 +0.20	16.82	16.37	16.50	14,808,454
28 Oct 15	16.54000 +0.27	16.66	16.12	16.12	13,535,440
27 Oct 15	16.27000 -0.06	16.66	16.25	16.26	14,499,899
26 Oct 15	16.33000 -0.11	16.70	16.08	16.65	11,076,176
23 Oct 15	16.44000 +0.23	16.51	16.12	16.20	15,106,027
22 Oct 15	16.21000 +0.14	16.67	16.08	16.20	31,972,218
21 Oct 15	16.07000 -0.12	16.70	16.05	16.53	20,915,538
20 Oct 15	16.19000 +0.39	16.32	15.75	15.79	19,316,662
19 Oct 15	15.80500 -0.02	16.05	15.64	16.00	11,012,252
16 Oct 15	15.83000 +0.11	16.01	15.58	15.75	15,916,595
15 Oct 15	15.72000 +0.28	15.90	15.40	15.60	25,250,636
14 Oct 15	15.44000 +0.30	15.51	15.07	15.21	20,314,036
13 Oct 15	15.14000 -0.46	15.53	15.13	15.44	17,777,066
12 Oct 15	15.60000 -0.05	15.65	15.47	15.62	8,574,104
09 Oct 15	15.65000 -0.02	15.72	15.32	15.62	14,906,141
08 Oct 15	15.67000 +0.28	15.73	15.33	15.39	11,398,350
07 Oct 15	15.39000 +0.15	15.62	15.21	15.40	17,420,976
06 Oct 15	15.24000 +0.14	15.32	14.92	15.09	13,667,711
05 Oct 15	15.10000 +0.16	15.18	14.64	14.64	23,367,152
02 Oct 15	14.94000 +0.27	14.94	14.44	14.49	14,386,223
01 Oct 15	14.67000 -0.01	14.78	14.45	14.72	17,555,446
30 Sep 15	14.68000 +0.13	14.87	14.59	14.69	22,069,852
29 Sep 15	14.55000 +0.18	14.73	14.33	14.42	17,131,136
28 Sep 15	14.37000 -0.23	14.65	14.36	14.59	29,414,896
25 Sep 15	14.60000 -0.09	15.00	14.40	14.96	17,564,348
24 Sep 15	14.69000 +0.09	14.88	14.29	14.55	19,878,568
23 Sep 15	14.60500 -0.50	15.10	14.58	15.05	16,846,464
22 Sep 15	15.10000 -0.54	15.56	14.97	15.46	19,368,444
21 Sep 15	15.64000 -0.29	16.05	15.56	16.00	14,699,285
18 Sep 15	15.93000 -0.09	16.09	15.73	15.83	24,123,420
17 Sep 15	16.02000 -0.15	16.31	15.91	16.04	15,661,683
16 Sep 15	16.17000 +0.25	16.20	15.82	15.98	12,053,369
15 Sep 15	15.92000 +0.32	15.95	15.68	15.77	13,098,678
14 Sep 15	15.60000 +0.10	15.70	15.49	15.50	10,151,542
11 Sep 15	15.50000 -0.06	15.63	15.35	15.54	10,501,804
10 Sep 15	15.56000 +0.10	15.80	15.26	15.41	15,423,965
09 Sep 15	15.46000 -0.27	15.91	15.44	15.74	15,443,824
08 Sep 15	15.73000 +0.34	15.80	15.62	15.68	14,935,264
04 Sep 15	15.39000 -0.37	15.67	15.28	15.57	15,285,305
03 Sep 15	15.76000 +0.08	16.13	15.74	15.78	13,300,422
02 Sep 15	15.68000 +0.19	15.79	15.38	15.72	13,136,751
01 Sep 15	15.49000 -0.59	16.01	15.39	15.68	17,930,296
31 Aug 15	16.08500 +0.09	16.21	15.85	15.96	16,130,215
28 Aug 15	15.99000 +0.05	16.18	15.84	15.86	11,053,654
27 Aug 15	15.94000 +0.70	16.00	15.36	15.38	21,758,932
26 Aug 15	15.24000 +0.40	15.35	14.71	15.20	38,654,412
25 Aug 15	14.84000 -0.26	15.60	14.84	15.43	26,214,312
24 Aug 15	15.10000 -0.38	15.67	14.25	14.67	34,065,188
21 Aug 15	15.48000 -0.50	16.04	15.46	15.82	19,420,700
20 Aug 15	15.98000 -0.46	16.37	15.97	16.31	12,890,000
19 Aug 15	16.44000 -0.09	16.66	16.24	16.44	13,984,611
18 Aug 15	16.53000 -0.50	16.96	16.46	16.96	15,286,185
17 Aug 15	17.03000 +0.39	17.06	16.47	16.54	14,596,490
14 Aug 15	16.64000 -0.41	16.78	16.24	16.70	42,704,628
13 Aug 15	17.05000 -0.25	17.45	17.00	17.38	17,273,872
12 Aug 15	17.30000 -0.04	17.39	16.98	17.10	14,683,656
11 Aug 15	17.34000 -0.26	17.45	17.14	17.36	20,174,022
10 Aug 15	17.60000 +0.62	17.69	17.13	17.16	14,581,527
07 Aug 15	16.98000 +0.13	16.99	16.77	16.78	13,570,800
06 Aug 15	16.85000 -0.18	17.19	16.80	17.11	12,857,169
05 Aug 15	17.03000 +0.20	17.23	16.92	16.99	12,249,264
04 Aug 15	16.83000 -0.33	17.22	16.83	17.10	17,050,004
03 Aug 15	17.16000 -0.20	17.46	17.10	17.46	12,754,220
31 Jul 15	17.36000 -0.21	17.60	17.32	17.52	16,080,637
30 Jul 15	17.57000 +0.02	17.74	17.53	17.60	12,332,833
29 Jul 15	17.55000 -0.07	17.60	17.35	17.56	11,913,296
28 Jul 15	17.62000 +0.24	17.77	17.21	17.39	14,067,192
27 Jul 15	17.38000 +0.01	17.49	17.13	17.25	18,439,234
24 Jul 15	17.37000 -0.35	17.74	17.21	17.74	14,637,121
23 Jul 15	17.72000 +0.23	17.86	17.46	17.47	13,400,511
22 Jul 15	17.49000 -0.34	17.70	17.40	17.66	12,036,072
21 Jul 15	17.83000 +0.06	18.04	17.74	17.77	9,426,665
20 Jul 15	17.77000 +0.00	17.96	17.69	17.75	12,652,766
17 Jul 15	17.77000 -0.10	17.90	17.69	17.90	13,387,001
16 Jul 15	17.87000 -0.70	18.48	17.64	18.43	32,327,000
15 Jul 15	18.57000 -0.32	18.99	18.52	18.90	22,511,360
14 Jul 15	18.89000 -0.42	19.42	18.86	19.31	27,788,016
13 Jul 15	19.31000 +0.54	19.63	18.87	18.90	21,962,014
10 Jul 15	18.77000 +0.25	18.99	18.72	18.83	18,375,164
09 Jul 15	18.52000 -0.03	18.91	18.51	18.74	14,214,396
08 Jul 15	18.55000 -0.62	19.04	18.52	19.00	18,978,920
07 Jul 15	19.17000 -0.10	19.30	18.73	19.23	20,993,992
06 Jul 15	19.27000 -0.34	19.72	19.25	19.38	11,559,006
02 Jul 15	19.61000 +0.10	19.64	19.45	19.55	9,066,974
01 Jul 15	19.51000 +0.29	19.66	19.34	19.34	13,062,030
30 Jun 15	19.22000 +0.01	19.41	19.06	19.28	15,942,325
29 Jun 15	19.21000 -0.57	19.59	19.19	19.59	20,049,104
26 Jun 15	19.78000 -0.28	20.16	19.63	19.96	17,069,814
25 Jun 15	20.06000 -0.04	20.28	20.01	20.22	10,723,542
24 Jun 15	20.10000 +0.14	20.46	20.08	20.24	19,194,732
23 Jun 15	19.96000 +0.10	20.13	19.83	19.84	11,025,282
22 Jun 15	19.86000 +0.14	19.95	19.70	19.79	13,235,440
19 Jun 15	19.72000 -0.12	19.92	19.68	19.83	16,973,916
18 Jun 15	19.84000 +0.30	19.86	19.58	19.62	16,078,011
17 Jun 15	19.54000 -0.28	19.90	19.52	19.79	18,479,164
16 Jun 15	19.82000 +0.11	19.85	19.57	19.64	11,534,804
15 Jun 15	19.71000 +0.09	19.79	19.34	19.45	15,661,262
12 Jun 15	19.62000 -0.16	19.79	19.59	19.74	12,228,230
11 Jun 15	19.78000 -0.26	20.11	19.74	20.04	16,586,540
10 Jun 15	20.04000 +0.13	20.14	19.96	20.00	14,241,459
09 Jun 15	19.91000 +0.04	20.01	19.71	19.82	12,721,028
08 Jun 15	19.87000 -0.28	20.24	19.81	20.14	15,101,511
05 Jun 15	20.15000 +0.09	20.23	19.93	20.04	12,782,591
04 Jun 15	20.06000 -0.30	20.31	19.86	20.24	17,684,748
03 Jun 15	20.36000 -0.01	20.59	20.33	20.54	9,133,955
02 Jun 15	20.37500 +0.07	20.59	20.09	20.27	15,954,112
01 Jun 15	20.31000 +0.18	20.34	20.03	20.03	11,839,688
29 May 15	20.13000 -0.23	20.43	20.06	20.43	17,857,102
28 May 15	20.36000 +0.02	20.60	20.29	20.34	18,479,784
27 May 15	20.34000 +0.35	20.50	19.96	19.96	16,439,236
26 May 15	19.99000 -0.15	20.24	19.88	20.11	15,116,990
22 May 15	20.14000 -0.01	20.28	20.07	20.18	13,257,218
21 May 15	20.15000 +0.24	20.26	19.82	19.83	11,820,898
20 May 15	19.91000 -0.08	20.07	19.87	19.95	17,596,212
19 May 15	19.99000 -0.20	20.33	19.93	20.20	22,054,898
18 May 15	20.19000 -0.01	20.34	20.02	20.26	24,351,930
15 May 15	20.20000 +0.34	20.59	20.12	20.57	55,400,664
14 May 15	19.86000 -0.07	20.10	19.78	20.03	30,896,506
13 May 15	19.93000 +0.04	20.04	19.78	19.95	23,811,232
12 May 15	19.89000 -0.03	19.99	19.78	19.91	15,269,920
11 May 15	19.92000 +0.23	19.96	19.73	19.80	18,837,112
08 May 15	19.69000 +0.13	19.85	19.65	19.78	15,655,318
07 May 15	19.56000 +0.11	19.67	19.20	19.21	14,345,884
06 May 15	19.44500 +0.08	19.56	19.17	19.45	24,425,056
05 May 15	19.36000 -0.52	19.84	19.32	19.77	27,823,300
04 May 15	19.88000 -0.10	20.08	19.86	19.98	14,802,898
01 May 15	19.98000 +0.19	20.11	19.82	19.93	27,346,042
30 Apr 15	19.79000 -0.22	19.92	19.65	19.92	33,200,136
29 Apr 15	20.01000 -0.03	20.01	19.63	19.95	31,274,208
28 Apr 15	20.04000 +0.07	20.49	19.99	20.13	55,701,400
27 Apr 15	19.97000 -1.83	20.55	19.64	20.53	219,415,184
24 Apr 15	21.80000 -0.37	22.35	21.75	22.27	14,287,164
23 Apr 15	22.17000 -0.14	22.24	21.95	22.14	9,290,279
22 Apr 15	22.31000 +0.02	22.42	22.01	22.26	11,528,374
21 Apr 15	22.29000 +0.53	22.67	22.06	22.27	30,028,400
20 Apr 15	21.76000 +0.27	21.93	21.68	21.71	13,365,227
17 Apr 15	21.49000 -0.39	21.76	21.36	21.70	20,698,392
16 Apr 15	21.88000 -0.67	22.22	21.71	22.20	33,201,490
15 Apr 15	22.55000 +0.35	22.70	22.05	22.06	15,020,992
14 Apr 15	22.19500 -0.14	22.34	22.04	22.21	12,358,381
13 Apr 15	22.33000 -0.17	22.58	22.31	22.44	8,908,989
10 Apr 15	22.50000 -0.01	22.58	22.22	22.44	12,044,671
09 Apr 15	22.51000 +0.13	22.58	22.11	22.31	14,365,460
08 Apr 15	22.38000 +0.39	22.42	22.00	22.01	18,046,128
07 Apr 15	21.98500 -0.17	22.27	21.79	22.19	28,793,594
06 Apr 15	22.16000 -0.11	22.26	21.94	22.10	32,215,480
02 Apr 15	22.27000 -0.12	22.60	22.20	22.48	9,281,092
01 Apr 15	22.39000 -0.17	22.67	22.17	22.53	16,055,288
31 Mar 15	22.56000 -0.21	22.76	22.43	22.55	13,746,629
30 Mar 15	22.77000 -0.06	23.09	22.62	22.98	19,359,228
27 Mar 15	22.83000 +0.43	22.95	22.31	22.51	20,147,094
26 Mar 15	22.40000 -0.23	22.88	21.80	22.25	34,670,384
25 Mar 15	22.62500 -1.27	23.95	22.50	23.88	25,737,236
24 Mar 15	23.89500 -0.07	24.26	23.84	24.00	11,834,889
23 Mar 15	23.97000 -0.15	24.46	23.96	24.14	11,439,927
20 Mar 15	24.12000 +0.04	24.31	24.10	24.24	17,346,628
19 Mar 15	24.08000 -0.28	24.37	23.97	24.37	9,698,597
18 Mar 15	24.36500 +0.16	24.40	23.50	24.07	23,018,282
17 Mar 15	24.20500 -0.36	24.49	24.15	24.40	12,973,613
16 Mar 15	24.57000 +0.33	24.59	24.18	24.34	12,944,456
13 Mar 15	24.24000 +0.47	24.32	23.93	23.98	14,834,869
12 Mar 15	23.77000 +0.32	23.78	23.23	23.34	14,311,034
11 Mar 15	23.45500 -0.06	23.83	23.43	23.64	16,238,713
10 Mar 15	23.51000 -0.58	24.05	23.48	23.94	11,622,048
09 Mar 15	24.09000 +0.18	24.19	23.80	23.80	9,924,301
06 Mar 15	23.91000 -0.27	24.21	23.65	24.11	18,044,122
05 Mar 15	24.18000 -0.09	24.35	24.07	24.29	10,047,363
04 Mar 15	24.27000 -0.22	24.45	23.96	24.44	12,448,609
03 Mar 15	24.48500 -1.14	25.47	24.45	25.46	18,989,694
02 Mar 15	25.63000 +0.58	25.64	24.94	24.94	17,091,132
27 Feb 15	25.05000 +0.14	25.25	24.74	24.88	13,294,331
26 Feb 15	24.91000 -0.19	25.05	24.45	25.05	21,342,144
25 Feb 15	25.10000 -0.26	25.39	24.91	25.24	11,742,682
24 Feb 15	25.36000 +0.45	25.39	24.89	24.99	13,375,057
23 Feb 15	24.91000 -0.22	25.25	24.75	25.05	14,203,098
20 Feb 15	25.13000 +0.20	25.57	24.80	24.92	23,555,652
19 Feb 15	24.93000 +0.83	25.39	24.01	24.01	29,232,446
18 Feb 15	24.10000 -0.03	24.24	23.90	24.10	11,429,669
17 Feb 15	24.13000 +0.01	24.32	23.89	23.99	12,948,675
13 Feb 15	24.12000 -0.02	24.53	23.94	24.07	12,979,016
12 Feb 15	24.14000 -0.12	24.31	23.58	23.65	19,818,346
11 Feb 15	24.26000 -0.02	24.35	23.99	24.27	14,902,181
10 Feb 15	24.28000 +0.77	24.31	23.48	23.70	11,140,088
09 Feb 15	23.51000 -0.73	24.05	23.48	24.00	11,718,188
06 Feb 15	24.23500 +0.28	24.67	23.93	24.06	16,898,676
05 Feb 15	23.96000 +0.34	24.05	23.37	23.63	13,207,026
04 Feb 15	23.62000 +0.17	23.84	23.44	23.46	14,635,941
03 Feb 15	23.45000 +0.60	23.47	22.83	22.87	11,810,761
02 Feb 15	22.85500 +0.01	23.00	22.29	22.92	14,152,322
30 Jan 15	22.84000 -0.78	23.72	22.79	23.39	13,074,459
29 Jan 15	23.62000 +0.25	23.72	23.06	23.37	8,518,901
28 Jan 15	23.37500 -0.19	24.20	23.35	23.78	10,842,963
27 Jan 15	23.57000 -0.67	23.99	23.40	23.86	13,425,227
26 Jan 15	24.24000 +0.13	24.30	23.81	24.11	7,787,734
23 Jan 15	24.11000 -0.51	24.52	23.97	24.52	13,218,578
22 Jan 15	24.62000 +0.30	24.63	23.76	24.30	12,543,536
21 Jan 15	24.32000 +0.69	24.50	23.64	23.75	13,106,662
20 Jan 15	23.63000 +0.16	23.77	23.31	23.58	13,686,011
16 Jan 15	23.47000 +0.14	23.51	22.88	23.21	16,733,221
15 Jan 15	23.32500 +0.31	23.72	23.24	23.57	26,527,390
14 Jan 15	23.02000 -0.31	23.32	22.85	23.01	21,954,658
13 Jan 15	23.33000 -0.33	24.27	23.21	23.90	14,419,272
12 Jan 15	23.66000 -0.58	24.28	23.52	24.27	12,581,526
09 Jan 15	24.24000 +0.02	24.34	23.90	24.10	8,702,052
08 Jan 15	24.21500 +0.75	24.32	23.67	23.69	16,696,854
07 Jan 15	23.46500 +0.22	23.54	23.09	23.37	15,710,318
06 Jan 15	23.25000 -0.91	24.30	23.23	24.13	19,686,034
05 Jan 15	24.16000 -0.80	24.90	24.15	24.75	11,419,766
02 Jan 15	24.96000 +0.04	25.16	24.60	24.99	6,910,202
31 Dec 14	24.92000 -0.30	25.35	24.83	25.31	7,006,526
30 Dec 14	25.22000 -0.09	25.31	25.02	25.03	6,554,342
29 Dec 14	25.31000 +0.12	25.40	25.02	25.02	5,894,399
26 Dec 14	25.19000 -0.06	25.47	25.16	25.45	4,057,682
24 Dec 14	25.25000 -0.15	25.48	25.25	25.40	2,878,423
23 Dec 14	25.40000 +0.00	25.71	25.29	25.49	9,841,676
22 Dec 14	25.40000 +0.51	25.47	24.92	24.92	17,583,840
19 Dec 14	24.89000 -0.12	25.15	24.80	25.03	14,802,693
18 Dec 14	25.01000 +0.56	25.02	24.58	24.87	18,581,776
17 Dec 14	24.45500 +0.60	24.49	23.60	23.80	17,430,540
16 Dec 14	23.85000 +0.46	24.27	23.12	23.17	25,505,210
15 Dec 14	23.39000 -0.27	24.05	23.27	23.82	14,971,299
12 Dec 14	23.66000 -0.13	24.23	23.50	23.65	14,273,730
11 Dec 14	23.79000 +0.01	24.26	23.71	23.87	7,741,559
10 Dec 14	23.78000 -0.64	24.36	23.65	24.36	10,681,134
09 Dec 14	24.41500 +0.18	24.56	23.94	24.13	13,242,220
08 Dec 14	24.24000 -0.80	25.25	24.04	25.12	18,680,074
05 Dec 14	25.04000 +0.64	25.09	24.26	24.62	19,265,186
04 Dec 14	24.40000 -0.18	24.85	24.29	24.62	10,152,666
03 Dec 14	24.58500 +0.71	24.68	23.95	23.96	17,468,380
02 Dec 14	23.87000 +0.13	23.95	23.63	23.71	10,582,586
01 Dec 14	23.74000 -0.31	24.05	23.70	24.04	10,257,783
28 Nov 14	24.05000 +0.18	24.15	23.61	23.70	9,712,428
26 Nov 14	23.87000 +0.65	23.91	23.30	23.30	14,856,414
25 Nov 14	23.22500 -0.01	23.24	23.05	23.11	8,721,475
24 Nov 14	23.24000 +0.39	23.24	22.72	22.84	13,508,835
21 Nov 14	22.85500 +0.23	22.97	22.63	22.92	9,890,312
20 Nov 14	22.63000 +0.04	22.70	22.37	22.45	9,402,409
19 Nov 14	22.59000 -0.09	22.75	22.53	22.72	9,928,981
18 Nov 14	22.68000 +0.20	22.85	22.35	22.48	9,718,560
17 Nov 14	22.48000 -0.34	22.79	22.27	22.69	11,374,089
14 Nov 14	22.82000 +0.20	22.98	22.07	22.21	14,877,153
13 Nov 14	22.62000 +0.13	22.98	22.50	22.87	13,873,351
12 Nov 14	22.49000 -0.05	22.74	22.31	22.60	9,910,155
11 Nov 14	22.54000 -0.09	22.78	22.41	22.69	8,119,098
10 Nov 14	22.63000 +0.20	22.96	22.36	22.43	10,653,851
07 Nov 14	22.43000 -0.16	22.65	22.14	22.65	8,217,350
06 Nov 14	22.59000 -0.02	22.75	22.39	22.58	11,774,263
05 Nov 14	22.61000 +0.53	22.64	22.00	22.28	10,383,782
04 Nov 14	22.08000 -0.13	22.28	21.91	22.14	12,057,951
03 Nov 14	22.21000 +0.12	22.46	22.11	22.19	11,646,149
31 Oct 14	22.09000 +0.75	22.35	21.71	21.71	18,062,928
30 Oct 14	21.34000 -0.14	21.46	20.95	21.36	13,317,895
29 Oct 14	21.47500 +0.23	21.51	21.05	21.05	11,025,296
28 Oct 14	21.24500 +0.20	21.25	20.99	21.14	10,944,348
27 Oct 14	21.04000 +0.05	21.23	20.80	20.88	10,460,871
24 Oct 14	20.99000 +0.09	21.53	20.90	20.99	19,804,212
23 Oct 14	20.89500 +0.41	21.19	20.60	20.60	19,158,544
22 Oct 14	20.49000 -0.29	20.97	20.41	20.87	14,909,329
21 Oct 14	20.78000 +0.71	20.78	20.09	20.15	18,140,092
20 Oct 14	20.07000 +0.19	20.14	19.65	19.73	10,231,144
17 Oct 14	19.88000 +0.01	20.34	19.79	20.00	17,455,290
16 Oct 14	19.87000 +0.44	19.95	19.05	19.09	17,523,746
15 Oct 14	19.43000 +0.10	19.49	18.63	19.09	30,272,356
14 Oct 14	19.33500 +0.42	19.60	19.05	19.31	20,061,020
13 Oct 14	18.91500 -0.91	19.85	18.83	19.78	36,073,320
10 Oct 14	19.83000 -1.04	20.59	19.50	20.59	33,135,380
09 Oct 14	20.87000 -0.28	21.26	20.70	20.99	17,546,488
08 Oct 14	21.15000 +0.78	21.18	20.38	20.64	16,941,880
07 Oct 14	20.37000 -0.23	20.90	20.33	20.44	15,630,195
06 Oct 14	20.60000 -0.14	21.01	20.47	20.81	9,935,016
03 Oct 14	20.74000 +0.21	20.81	20.45	20.59	11,155,068
02 Oct 14	20.53000 -0.43	21.04	20.39	20.97	24,922,736
01 Oct 14	20.96000 -0.65	21.69	20.90	21.66	16,300,643
30 Sep 14	21.61000 -0.14	21.79	21.51	21.73	9,495,393
29 Sep 14	21.75000 +0.01	21.83	21.39	21.50	7,110,242
26 Sep 14	21.74000 +0.23	21.85	21.54	21.58	7,473,920
25 Sep 14	21.51000 -0.45	21.96	21.47	21.95	9,044,971
24 Sep 14	21.96000 +0.33	21.99	21.63	21.68	7,511,801
23 Sep 14	21.63000 -0.31	22.07	21.47	21.59	13,683,200
22 Sep 14	21.94000 -0.61	22.39	21.89	22.38	9,260,200
19 Sep 14	22.55000 -0.05	22.73	22.50	22.72	10,453,700
18 Sep 14	22.60000 +0.16	22.62	22.36	22.46	9,095,100
17 Sep 14	22.44500 +0.07	22.62	22.27	22.38	10,608,100
16 Sep 14	22.37000 +0.32	22.41	21.85	22.08	8,430,000
15 Sep 14	22.05000 -0.25	22.43	21.97	22.34	11,815,100
12 Sep 14	22.30000 -0.63	22.76	22.25	22.61	12,032,000
11 Sep 14	22.93000 +0.56	22.93	22.28	22.36	12,622,700
10 Sep 14	22.37000 -0.09	22.57	22.32	22.57	7,355,000
09 Sep 14	22.46000 -0.21	22.74	22.41	22.60	12,567,200
08 Sep 14	22.66500 -0.09	22.82	22.55	22.76	10,070,800
05 Sep 14	22.76000 +0.22	22.78	22.42	22.60	10,448,000
04 Sep 14	22.54000 -0.36	22.95	22.54	22.95	12,291,800
03 Sep 14	22.90000 -0.03	23.06	22.84	23.00	12,940,800
02 Sep 14	22.93000 -0.17	23.00	22.69	22.89	11,956,900
29 Aug 14	23.10500 +0.31	23.16	22.75	22.85	15,635,800
28 Aug 14	22.80000 +0.17	22.84	22.48	22.48	9,035,100
27 Aug 14	22.63000 +0.40	22.70	22.20	22.30	10,428,200
26 Aug 14	22.23000 +0.11	22.31	22.07	22.08	8,671,700
25 Aug 14	22.11500 -0.06	22.24	21.99	22.21	9,763,500
22 Aug 14	22.17000 -0.03	22.32	22.03	22.19	7,573,700
21 Aug 14	22.20000 +0.30	22.20	21.88	21.92	11,350,000
20 Aug 14	21.90000 -0.15	22.15	21.86	21.96	9,820,500
19 Aug 14	22.05000 -0.05	22.14	21.90	22.14	9,119,300
18 Aug 14	22.10000 -0.38	22.58	21.98	22.58	16,987,500
15 Aug 14	22.48000 +1.33	22.59	22.02	22.55	25,841,600
14 Aug 14	21.15000 +0.18	21.25	20.99	21.00	11,241,000
13 Aug 14	20.97000 +0.06	21.11	20.92	20.92	9,315,000
12 Aug 14	20.91000 -0.18	21.15	20.69	20.93	8,557,100
11 Aug 14	21.09000 +0.26	21.43	20.90	20.90	9,213,500
08 Aug 14	20.83000 +0.14	20.87	20.48	20.67	9,052,300
07 Aug 14	20.69000 -0.46	21.44	20.60	21.25	15,613,800
06 Aug 14	21.15000 +0.31	21.27	20.76	20.94	10,986,000
05 Aug 14	20.84000 -0.29	21.14	20.72	20.99	9,958,800
04 Aug 14	21.13000 +0.04	21.29	20.91	21.20	7,407,900
01 Aug 14	21.09000 +0.13	21.19	20.81	20.94	9,624,200
31 Jul 14	20.96000 -0.32	21.36	20.93	21.10	12,962,700
30 Jul 14	21.28000 +0.09	21.68	21.15	21.45	9,720,900
29 Jul 14	21.19000 -0.17	21.55	21.10	21.53	9,834,800
28 Jul 14	21.36000 +0.13	21.51	20.81	21.27	18,647,900
25 Jul 14	21.23000 -0.52	21.64	20.94	21.54	32,255,000
24 Jul 14	21.75500 -0.15	22.00	21.71	21.94	10,357,000
23 Jul 14	21.90000 -0.62	22.62	21.83	22.58	19,372,600
22 Jul 14	22.52000 -0.39	22.91	22.32	22.80	24,962,300
21 Jul 14	22.91000 -0.09	23.19	22.84	22.86	7,272,900
18 Jul 14	23.00000 +0.24	23.01	22.71	22.87	11,636,800
17 Jul 14	22.76500 -0.09	23.07	22.66	22.72	11,318,100
16 Jul 14	22.85000 -0.04	23.16	22.77	22.99	18,058,600
15 Jul 14	22.89000 -0.17	23.23	22.69	23.10	10,531,700
14 Jul 14	23.06000 +0.21	23.14	22.88	23.02	9,837,700
11 Jul 14	22.85000 -0.02	23.02	22.73	23.00	9,123,100
10 Jul 14	22.87000 -0.40	23.05	22.73	22.91	14,261,800
09 Jul 14	23.27000 +0.53	23.38	22.72	22.79	18,534,300
08 Jul 14	22.74000 -0.22	23.15	22.72	22.85	16,012,600
07 Jul 14	22.96000 +0.15	23.46	22.83	23.30	13,761,400
03 Jul 14	22.81000 +0.02	22.95	22.72	22.85	5,488,500
02 Jul 14	22.79000 +0.13	22.83	22.59	22.68	6,428,400
01 Jul 14	22.66000 +0.11	22.91	22.59	22.69	9,030,000
30 Jun 14	22.55000 +0.15	22.70	22.30	22.39	11,199,300
27 Jun 14	22.40000 -0.02	22.49	22.25	22.35	9,171,600
26 Jun 14	22.42000 -0.16	22.64	22.16	22.60	12,812,800
25 Jun 14	22.58500 -0.16	22.75	22.38	22.74	12,007,300
24 Jun 14	22.74000 -0.16	23.22	22.64	22.92	19,276,200
23 Jun 14	22.90000 +0.15	22.99	22.70	22.76	20,573,000
20 Jun 14	22.75000 +0.29	22.75	22.35	22.55	19,207,500
19 Jun 14	22.46000 +0.09	22.49	22.22	22.47	12,923,000
18 Jun 14	22.37000 -0.12	22.52	22.13	22.52	13,136,600
17 Jun 14	22.49000 +0.14	22.61	22.14	22.27	11,200,100
16 Jun 14	22.35000 -0.02	22.54	22.18	22.35	7,917,700
13 Jun 14	22.37000 +0.62	22.42	21.85	21.91	13,396,600
12 Jun 14	21.75000 -0.14	22.01	21.59	21.80	10,857,500
11 Jun 14	21.89000 +0.00	22.06	21.75	21.87	10,331,700
10 Jun 14	21.89000 -0.02	21.91	21.74	21.89	9,403,300
09 Jun 14	21.91000 +0.09	22.10	21.83	21.83	8,643,000
06 Jun 14	21.82000 +0.04	21.91	21.65	21.91	7,831,000
05 Jun 14	21.78000 +0.22	21.90	21.41	21.60	21,007,400
04 Jun 14	21.56000 +0.14	21.92	21.31	21.46	22,877,300
03 Jun 14	21.42000 +0.90	21.45	20.51	20.60	33,318,600
02 Jun 14	20.52000 +0.33	20.53	19.97	19.99	10,808,000
30 May 14	20.19000 -0.09	20.30	20.09	20.30	10,101,200
29 May 14	20.28000 -0.26	20.58	20.24	20.58	16,088,500
28 May 14	20.54000 -0.04	20.64	20.33	20.63	13,816,800
27 May 14	20.58000 +0.54	20.58	19.95	20.18	20,049,000
23 May 14	20.04000 +0.15	20.12	19.91	20.01	7,169,800
22 May 14	19.89000 -0.11	20.19	19.86	19.94	9,347,200
21 May 14	20.00000 +0.13	20.07	19.83	19.86	7,642,700
20 May 14	19.87000 -0.25	20.14	19.66	19.97	13,314,600
19 May 14	20.12000 -0.09	20.41	19.88	20.05	16,278,400
16 May 14	20.21000 +1.52	20.29	19.40	19.40	38,230,900
15 May 14	18.69000 -0.26	18.97	18.48	18.90	15,801,700
14 May 14	18.95000 -0.16	19.15	18.89	19.08	14,985,100
13 May 14	19.11000 -0.36	19.47	18.90	19.43	20,500,400
12 May 14	19.47000 +0.16	19.58	19.34	19.43	13,120,800
09 May 14	19.30500 -0.01	19.45	19.14	19.35	14,059,800
08 May 14	19.32000 +0.33	19.63	18.76	18.80	21,343,300
07 May 14	18.99000 +0.13	19.01	18.66	18.87	11,924,600
06 May 14	18.86000 -0.11	19.09	18.77	18.89	10,168,600
05 May 14	18.97000 +0.01	19.08	18.70	18.79	9,132,900
02 May 14	18.96000 +0.08	19.11	18.84	18.91	10,285,300
01 May 14	18.88000 -0.18	19.29	18.86	19.11	17,221,300
30 Apr 14	19.06000 -0.01	19.08	18.69	18.95	17,911,800
29 Apr 14	19.07000 +0.40	19.17	18.71	18.81	13,964,000
28 Apr 14	18.67000 +0.05	18.89	18.27	18.75	11,939,100
25 Apr 14	18.62000 -0.75	19.14	18.37	18.99	20,504,000
24 Apr 14	19.37000 +0.12	19.59	19.19	19.45	11,860,600
23 Apr 14	19.25000 -0.11	19.50	19.19	19.36	9,063,000
22 Apr 14	19.36000 +0.22	19.54	19.03	19.03	11,168,400
21 Apr 14	19.14000 +0.15	19.18	18.82	19.08	10,505,700
17 Apr 14	18.99000 +0.07	19.07	18.69	18.89	10,238,700
16 Apr 14	18.92000 +0.06	18.92	18.44	18.70	16,948,200
15 Apr 14	18.86000 -0.16	19.15	18.30	19.07	28,433,300
14 Apr 14	19.02000 -0.10	19.38	18.86	19.23	6,573,600
11 Apr 14	19.12000 +0.03	19.48	18.85	19.05	12,163,100
10 Apr 14	19.09000 -0.90	19.99	19.03	19.96	19,609,000
09 Apr 14	19.99000 +0.14	20.04	19.77	19.97	9,540,100
08 Apr 14	19.85000 -0.18	20.19	19.78	19.99	12,649,300
07 Apr 14	20.03000 -0.22	20.25	19.88	20.22	10,206,200
04 Apr 14	20.25000 -0.59	21.03	20.16	20.99	15,097,600
03 Apr 14	20.84000 +0.05	21.16	20.73	20.85	19,373,000
02 Apr 14	20.79000 +0.17	20.84	20.53	20.66	11,896,900
01 Apr 14	20.62000 +0.20	20.64	20.24	20.37	16,010,100
31 Mar 14	20.41500 +0.24	20.65	20.18	20.24	13,094,300
28 Mar 14	20.18000 +0.49	20.29	19.69	19.75	12,615,700
27 Mar 14	19.69000 -0.17	20.02	19.64	19.86	12,449,600
26 Mar 14	19.86000 -0.50	20.63	19.86	20.45	16,214,100
25 Mar 14	20.36000 +0.26	20.40	20.02	20.25	13,018,700
24 Mar 14	20.10000 -0.07	20.46	19.79	20.45	15,100,300
21 Mar 14	20.17000 -0.02	20.81	20.12	20.20	25,859,800
20 Mar 14	20.19000 +0.72	20.20	19.38	19.46	27,535,600
19 Mar 14	19.47000 +0.10	19.76	19.26	19.36	16,491,700
18 Mar 14	19.37000 +0.39	19.39	18.89	18.98	10,686,100
17 Mar 14	18.98000 +0.26	19.07	18.85	18.88	6,793,300
14 Mar 14	18.72000 -0.16	18.97	18.71	18.82	13,071,700
13 Mar 14	18.88000 -0.63	19.67	18.77	19.58	19,390,700
12 Mar 14	19.51000 +0.38	19.52	18.92	19.10	10,188,800
11 Mar 14	19.13000 -0.25	19.50	19.07	19.40	12,202,400
10 Mar 14	19.38000 -0.26	19.71	19.27	19.71	11,602,700
07 Mar 14	19.64000 +0.26	19.67	19.41	19.49	16,734,400
06 Mar 14	19.38000 +0.21	19.38	19.10	19.18	13,370,400
05 Mar 14	19.17000 +0.33	19.19	18.70	18.80	17,568,300
04 Mar 14	18.84000 +0.13	19.02	18.65	18.96	11,363,400
03 Mar 14	18.71000 -0.25	18.89	18.55	18.70	9,200,300
28 Feb 14	18.96000 -0.05	19.04	18.79	19.03	14,745,700
27 Feb 14	19.01000 -0.09	19.07	18.85	19.00	12,154,500
26 Feb 14	19.10000 +0.08	19.41	18.94	19.00	14,862,900
25 Feb 14	19.02000 -0.05	19.13	18.75	19.13	12,104,600
24 Feb 14	19.07000 -0.03	19.38	19.07	19.25	13,388,800
21 Feb 14	19.10000 +0.11	19.24	18.91	19.12	14,790,200
20 Feb 14	18.99000 +0.24	19.00	18.72	18.75	16,165,800
19 Feb 14	18.75000 -0.10	18.99	18.65	18.84	13,025,100
18 Feb 14	18.85000 -0.11	18.96	18.71	18.88	13,689,100
14 Feb 14	18.96000 +0.09	19.09	18.49	18.72	22,145,900
13 Feb 14	18.87000 +0.96	19.00	17.73	17.79	31,620,000
12 Feb 14	17.91000 +0.13	18.09	17.75	17.79	18,138,300
11 Feb 14	17.78000 +0.53	17.97	17.20	17.34	23,030,000
10 Feb 14	17.25000 +0.07	17.30	17.11	17.20	7,728,600
07 Feb 14	17.18000 +0.13	17.23	16.93	17.07	12,577,000
06 Feb 14	17.05000 +0.16	17.18	16.88	16.91	7,920,300
05 Feb 14	16.89000 +0.11	16.96	16.64	16.69	16,304,000
04 Feb 14	16.78000 +0.02	16.85	16.65	16.78	18,623,100
03 Feb 14	16.76000 -0.06	16.83	16.55	16.60	24,873,400
31 Jan 14	16.82000 +0.04	16.85	16.40	16.41	20,152,200
30 Jan 14	16.78000 +0.05	16.92	16.68	16.92	10,336,300
29 Jan 14	16.73000 -0.02	16.83	16.62	16.68	8,983,500
28 Jan 14	16.75000 +0.03	16.83	16.56	16.68	9,863,600
27 Jan 14	16.72000 -0.45	17.21	16.64	17.13	15,391,200
24 Jan 14	17.17000 -0.36	17.42	17.07	17.25	19,669,900
23 Jan 14	17.53000 -0.13	17.56	17.40	17.51	8,232,200
22 Jan 14	17.66000 +0.05	17.72	17.56	17.69	5,769,500
21 Jan 14	17.61000 +0.06	17.69	17.47	17.62	5,754,100
17 Jan 14	17.55000 -0.08	17.68	17.42	17.56	9,461,200
16 Jan 14	17.63000 -0.30	17.89	17.61	17.87	6,960,600
15 Jan 14	17.93000 +0.30	18.08	17.69	17.72	11,834,200
14 Jan 14	17.63000 +0.31	17.74	17.30	17.34	12,186,600
13 Jan 14	17.32000 -0.15	17.50	17.25	17.39	9,143,100
10 Jan 14	17.47000 +0.07	17.51	17.33	17.37	7,970,100
09 Jan 14	17.40000 -0.02	17.50	17.32	17.42	8,838,000
08 Jan 14	17.42000 +0.05	17.45	17.18	17.40	8,026,100
07 Jan 14	17.37000 +0.08	17.43	17.25	17.37	8,133,200
06 Jan 14	17.29000 -0.22	17.51	17.22	17.50	9,975,500
03 Jan 14	17.51000 -0.04	17.70	17.47	17.54	6,773,000
02 Jan 14	17.55000 -0.13	17.69	17.37	17.69	7,785,900
31 Dec 13	17.68000 +0.19	17.70	17.43	17.53	5,533,900
30 Dec 13	17.49000 +0.06	17.55	17.40	17.43	3,601,800
27 Dec 13	17.43000 -0.01	17.52	17.36	17.52	3,655,700
26 Dec 13	17.44000 +0.05	17.48	17.38	17.41	3,836,300
24 Dec 13	17.39000 -0.12	17.54	17.39	17.43	4,504,900
23 Dec 13	17.51000 +0.32	17.53	17.25	17.25	10,214,000
20 Dec 13	17.19000 +0.31	17.26	16.83	16.83	17,970,700
19 Dec 13	16.88000 -0.15	17.03	16.79	16.94	9,392,500
18 Dec 13	17.03000 +0.23	17.07	16.69	16.83	11,832,300
17 Dec 13	16.80000 +0.14	16.91	16.62	16.63	8,851,700
16 Dec 13	16.65500 -0.05	16.81	16.64	16.80	11,428,800
13 Dec 13	16.70000 -0.02	16.87	16.63	16.86	9,167,100
12 Dec 13	16.72000 -0.11	16.85	16.69	16.83	9,532,700
11 Dec 13	16.83000 +0.00	17.02	16.81	16.91	10,718,900
10 Dec 13	16.83000 +0.00	16.91	16.61	16.80	14,962,400
09 Dec 13	16.83000 +0.00	17.02	16.60	16.81	15,108,500
06 Dec 13	16.83000 +0.33	16.84	16.60	16.66	11,892,500
05 Dec 13	16.50000 -0.11	16.82	16.41	16.63	14,029,600
04 Dec 13	16.61000 -0.51	17.11	16.46	17.11	24,734,900
03 Dec 13	17.12000 +0.01	17.19	16.81	17.03	11,605,000
02 Dec 13	17.11000 -0.19	17.27	17.10	17.27	7,517,600
29 Nov 13	17.30000 -0.05	17.45	17.28	17.40	3,493,600
27 Nov 13	17.35000 -0.17	17.51	17.27	17.49	9,707,000
26 Nov 13	17.52000 +0.25	17.63	17.17	17.26	12,534,300
25 Nov 13	17.27000 +0.02	17.31	17.16	17.30	5,810,100
22 Nov 13	17.25000 -0.01	17.27	17.08	17.27	6,782,100
21 Nov 13	17.26500 +0.43	17.30	16.82	16.88	13,571,500
20 Nov 13	16.83000 +0.01	16.97	16.75	16.83	10,679,700
19 Nov 13	16.82000 -0.12	17.01	16.76	16.86	9,281,500
18 Nov 13	16.94000 -0.58	17.52	16.89	17.38	15,640,500
15 Nov 13	17.52000 -0.04	17.74	17.11	17.70	14,485,600
14 Nov 13	17.56000 -0.11	17.87	17.50	17.86	12,172,700
13 Nov 13	17.67000 +0.03	17.67	17.40	17.53	11,174,500
12 Nov 13	17.64000 -0.16	17.76	17.57	17.71	7,535,700
11 Nov 13	17.80000 +0.05	17.99	17.64	17.75	9,599,800
08 Nov 13	17.75000 +0.39	17.80	17.26	17.45	12,424,600
07 Nov 13	17.36500 -0.56	17.93	17.33	17.89	11,617,200
06 Nov 13	17.92000 +0.16	17.94	17.60	17.85	7,458,500
05 Nov 13	17.76500 +0.01	17.90	17.44	17.60	11,222,700
04 Nov 13	17.75000 +0.05	17.80	17.61	17.78	7,987,800
01 Nov 13	17.70000 -0.15	17.85	17.59	17.85	9,637,700
31 Oct 13	17.85500 -0.02	18.05	17.81	17.82	10,982,700
30 Oct 13	17.87500 -0.13	18.09	17.74	18.02	6,476,000
29 Oct 13	18.00500 +0.27	18.14	17.76	17.85	11,641,400
28 Oct 13	17.73000 +0.02	17.81	17.67	17.67	7,463,500
25 Oct 13	17.70500 -0.11	17.77	17.56	17.74	8,395,100
24 Oct 13	17.82000 +0.42	17.85	17.54	17.67	12,099,000
23 Oct 13	17.40000 -0.67	17.98	17.32	17.92	14,888,200
22 Oct 13	18.07100 +0.20	18.10	17.85	17.94	10,795,700
21 Oct 13	17.87000 -0.18	18.10	17.82	18.10	8,772,500
18 Oct 13	18.05000 -0.03	18.10	17.94	18.03	8,948,200
17 Oct 13	18.08500 +0.13	18.12	17.72	17.73	11,486,200
16 Oct 13	17.95900 +0.14	18.17	17.84	17.88	13,369,600
15 Oct 13	17.82000 -0.28	18.17	17.81	18.08	11,641,500
14 Oct 13	18.10000 +0.10	18.18	17.73	17.88	9,525,900
11 Oct 13	18.00000 +0.11	18.09	17.67	17.74	9,161,200
10 Oct 13	17.88500 +0.55	17.93	17.45	17.48	10,925,800
09 Oct 13	17.34000 -0.16	17.58	17.15	17.57	13,941,000
08 Oct 13	17.50500 -0.27	17.92	17.39	17.73	16,676,600
07 Oct 13	17.77500 +0.20	17.98	17.25	17.34	16,581,100
04 Oct 13	17.57000 +0.24	17.66	17.32	17.33	11,027,200
03 Oct 13	17.33000 -0.18	17.51	17.24	17.50	13,018,900
02 Oct 13	17.51000 +0.04	17.72	17.30	17.41	16,213,800
01 Oct 13	17.47000 -0.06	17.59	17.28	17.58	13,296,800
30 Sep 13	17.53100 -0.07	17.66	17.30	17.40	15,514,100
27 Sep 13	17.60000 -0.17	17.77	17.38	17.67	14,484,200
26 Sep 13	17.77000 -0.07	17.90	17.58	17.86	16,844,800
25 Sep 13	17.84000 +0.40	17.94	17.25	17.28	34,664,700
24 Sep 13	17.44500 +1.45	17.52	16.95	17.33	88,903,904
23 Sep 13	15.99100 +0.06	16.07	15.83	15.87	10,665,700
20 Sep 13	15.93000 -0.15	16.24	15.89	16.07	12,211,300
19 Sep 13	16.08500 -0.13	16.43	16.08	16.28	7,989,400
18 Sep 13	16.21500 +0.31	16.23	15.82	15.89	10,683,000
17 Sep 13	15.90500 -0.05	16.00	15.87	15.95	10,549,000
16 Sep 13	15.95000 +0.04	16.17	15.91	16.08	10,413,600
13 Sep 13	15.91000 -0.02	16.02	15.76	15.94	7,920,600
12 Sep 13	15.93000 +0.00	16.00	15.83	15.95	8,891,700
11 Sep 13	15.93000 -0.05	16.03	15.76	15.99	11,350,700
10 Sep 13	15.98000 +0.39	15.99	15.64	15.67	8,639,400
09 Sep 13	15.58500 +0.07	15.62	15.46	15.53	10,043,300
06 Sep 13	15.51000 -0.16	15.70	15.35	15.69	10,748,200
05 Sep 13	15.67500 +0.06	15.69	15.52	15.63	9,344,700
04 Sep 13	15.61500 +0.51	15.62	15.08	15.09	15,005,000
03 Sep 13	15.11000 +0.10	15.29	14.99	15.20	8,697,700
30 Aug 13	15.01000 -0.13	15.12	14.85	15.10	9,689,300
29 Aug 13	15.14000 +0.18	15.15	14.90	14.92	12,229,800
28 Aug 13	14.96500 -0.10	15.14	14.96	15.05	12,505,900
27 Aug 13	15.06900 -0.38	15.32	15.02	15.30	10,480,900
26 Aug 13	15.45000 -0.17	15.68	15.41	15.60	7,602,600
23 Aug 13	15.62000 -0.04	15.75	15.54	15.74	7,075,900
22 Aug 13	15.66000 +0.11	15.74	15.58	15.61	9,568,300
21 Aug 13	15.55000 -0.01	15.73	15.44	15.50	11,539,300
20 Aug 13	15.56000 +0.01	15.62	15.38	15.49	9,276,000
19 Aug 13	15.55000 -0.07	15.68	15.34	15.50	16,067,100
16 Aug 13	15.62000 +0.30	16.06	15.04	15.22	30,578,100
15 Aug 13	15.32500 -0.40	15.59	15.28	15.42	11,225,700
14 Aug 13	15.73000 +0.00	15.77	15.52	15.64	12,888,500
13 Aug 13	15.73000 +0.08	15.79	15.42	15.76	7,797,600
12 Aug 13	15.65000 -0.02	15.75	15.58	15.62	8,656,600
09 Aug 13	15.67000 +0.02	15.69	15.47	15.56	10,719,500
08 Aug 13	15.65000 -0.24	16.02	15.58	16.02	19,917,900
07 Aug 13	15.89000 -0.27	16.16	15.88	16.07	11,614,700
06 Aug 13	16.16000 +0.06	16.28	16.07	16.13	8,928,000
05 Aug 13	16.10000 -0.22	16.34	16.05	16.18	8,098,300
02 Aug 13	16.32000 -0.17	16.42	16.22	16.36	10,730,300
01 Aug 13	16.49000 +0.17	16.64	16.38	16.45	10,080,400
31 Jul 13	16.31500 +0.05	16.46	16.18	16.27	10,145,000
30 Jul 13	16.27000 +0.25	16.46	16.15	16.20	10,455,500
29 Jul 13	16.02000 -0.11	16.22	16.00	16.05	5,858,000
26 Jul 13	16.13000 +0.00	16.13	15.91	15.97	6,531,300
25 Jul 13	16.13000 +0.03	16.18	15.92	16.06	6,567,900
24 Jul 13	16.10000 -0.16	16.44	16.05	16.33	8,419,600
23 Jul 13	16.26000 -0.09	16.51	16.23	16.38	9,116,600
22 Jul 13	16.35000 -0.21	16.71	16.27	16.71	8,969,400
19 Jul 13	16.56000 +0.00	16.64	16.39	16.64	8,097,400
18 Jul 13	16.56000 -0.13	16.70	16.41	16.64	10,658,200
17 Jul 13	16.69000 +0.11	16.78	16.57	16.64	7,863,900
16 Jul 13	16.57500 +0.11	16.71	16.50	16.55	8,318,800
15 Jul 13	16.47000 -0.19	16.72	16.45	16.61	9,482,200
12 Jul 13	16.66000 +0.17	16.66	16.43	16.46	10,329,400
11 Jul 13	16.49000 +0.19	16.50	16.28	16.47	14,302,300
10 Jul 13	16.30000 +0.64	16.47	15.60	15.60	30,007,600
09 Jul 13	15.66000 +0.52	15.73	15.37	15.41	26,328,800
08 Jul 13	15.14000 -0.08	15.41	15.04	15.36	10,152,800
05 Jul 13	15.22000 +0.22	15.31	14.97	15.12	8,382,900
03 Jul 13	15.00000 +0.18	15.05	14.67	14.74	5,556,600
02 Jul 13	14.82000 +0.01	14.99	14.68	14.78	9,789,100
01 Jul 13	14.81500 -0.11	15.18	14.79	15.06	8,993,800
28 Jun 13	14.92000 +0.01	14.99	14.62	14.87	25,016,600
27 Jun 13	14.91000 -0.06	15.14	14.88	15.13	9,374,800
26 Jun 13	14.96500 -0.31	15.42	14.92	15.37	18,520,800
25 Jun 13	15.27000 +0.29	15.32	15.02	15.10	12,763,100
24 Jun 13	14.98000 -0.10	15.06	14.81	14.96	14,138,800
21 Jun 13	15.07500 +0.01	15.19	14.79	15.07	22,344,300
20 Jun 13	15.07000 -0.63	15.53	15.02	15.51	18,635,500
19 Jun 13	15.70000 -0.27	16.05	15.66	15.97	19,500,400
18 Jun 13	15.97000 +0.19	16.09	15.77	15.77	13,865,400
17 Jun 13	15.78000 +0.37	15.90	15.56	15.56	13,251,000
14 Jun 13	15.41000 -0.19	15.74	15.38	15.62	10,417,700
13 Jun 13	15.60000 +0.35	15.60	15.23	15.29	11,424,400
12 Jun 13	15.25000 +0.06	15.81	15.16	15.61	24,026,500
11 Jun 13	15.19000 -0.27	15.44	15.17	15.34	8,689,400
10 Jun 13	15.46000 -0.03	15.60	15.37	15.50	9,489,600
07 Jun 13	15.49000 +0.54	15.52	15.01	15.03	12,485,500
06 Jun 13	14.95000 -0.20	15.24	14.88	15.20	16,828,700
05 Jun 13	15.14500 -0.39	15.54	15.12	15.52	16,748,800
04 Jun 13	15.54000 +0.11	15.64	15.40	15.45	19,216,700
03 Jun 13	15.43000 +0.23	15.50	15.20	15.21	21,290,400
31 May 13	15.20000 -0.05	15.39	15.16	15.17	22,089,500
30 May 13	15.25000 +0.45	15.43	14.84	14.85	19,744,900
29 May 13	14.80000 -0.07	14.94	14.72	14.78	12,546,100
28 May 13	14.87000 +0.37	14.91	14.62	14.66	12,792,800
24 May 13	14.50000 -0.10	14.60	14.46	14.50	10,009,200
23 May 13	14.60000 +0.06	14.63	14.34	14.43	15,548,800
22 May 13	14.54000 -0.13	14.90	14.45	14.66	10,787,500
21 May 13	14.67000 -0.24	14.91	14.66	14.83	13,243,200
20 May 13	14.91000 -0.05	15.03	14.84	14.90	9,654,300
17 May 13	14.96000 +0.30	14.96	14.44	14.56	22,522,900
16 May 13	14.66000 -0.14	14.93	14.32	14.84	22,150,900
15 May 13	14.80000 +0.01	15.00	14.69	14.77	15,612,700
14 May 13	14.79000 +0.10	15.00	14.73	14.95	16,563,900
13 May 13	14.69000 -0.28	14.95	14.68	14.92	8,557,300
10 May 13	14.97000 +0.05	14.98	14.85	14.85	6,112,100
09 May 13	14.92000 +0.07	15.00	14.82	14.86	9,214,100
08 May 13	14.85000 +0.13	14.98	14.56	14.70	14,143,900
07 May 13	14.72000 -0.09	14.85	14.70	14.84	8,008,900
06 May 13	14.81000 -0.02	14.92	14.71	14.84	8,393,500
03 May 13	14.83000 +0.04	15.18	14.79	14.89	15,303,800
02 May 13	14.79000 +0.32	14.80	14.41	14.47	14,534,600
01 May 13	14.47000 -0.04	14.74	14.44	14.50	13,788,200
30 Apr 13	14.51000 +0.11	14.51	14.29	14.37	10,094,900
29 Apr 13	14.40000 +0.26	14.44	14.07	14.15	16,446,800
26 Apr 13	14.14000 -0.01	14.22	13.80	13.91	17,233,900
25 Apr 13	14.15000 +0.52	14.20	13.67	13.74	20,829,700
24 Apr 13	13.63000 +0.20	13.66	13.39	13.41	10,010,100
23 Apr 13	13.43000 +0.35	13.49	13.14	13.18	10,313,800
22 Apr 13	13.08000 +0.15	13.15	12.85	12.94	11,135,400
19 Apr 13	12.93000 +0.01	13.02	12.65	12.83	12,634,800
18 Apr 13	12.92000 -0.13	13.23	12.89	13.17	13,911,400
17 Apr 13	13.04500 -0.41	13.43	13.00	13.27	16,516,400
16 Apr 13	13.46000 +0.15	13.50	13.34	13.37	10,697,100
15 Apr 13	13.31000 -0.32	13.65	13.23	13.49	16,472,400
12 Apr 13	13.63000 -0.16	13.79	13.51	13.77	6,933,300
11 Apr 13	13.79500 -0.02	13.97	13.70	13.73	11,024,700
10 Apr 13	13.81000 +0.51	13.83	13.27	13.30	15,002,400
09 Apr 13	13.30000 -0.08	13.48	13.20	13.34	13,917,200
08 Apr 13	13.38000 +0.18	13.42	12.96	13.17	15,210,500
05 Apr 13	13.20000 -0.02	13.22	12.91	13.02	10,349,000
04 Apr 13	13.22000 +0.07	13.24	13.03	13.10	7,399,800
03 Apr 13	13.15000 -0.09	13.24	13.02	13.24	14,428,100
02 Apr 13	13.24100 -0.12	13.46	13.19	13.46	8,535,600
01 Apr 13	13.36000 -0.12	13.49	13.27	13.48	11,026,400
28 Mar 13	13.48000 +0.07	13.54	13.33	13.42	11,878,200
27 Mar 13	13.41000 +0.01	13.42	13.09	13.30	10,585,500
26 Mar 13	13.40000 +0.08	13.49	13.32	13.40	10,751,100
25 Mar 13	13.32000 +0.06	13.40	13.23	13.37	10,630,700
22 Mar 13	13.26000 +0.30	13.28	13.00	13.00	13,933,500
21 Mar 13	12.96000 -0.22	13.13	12.92	13.10	10,005,400
20 Mar 13	13.18000 +0.22	13.22	12.93	13.03	12,832,900
19 Mar 13	12.96000 -0.09	13.09	12.80	13.05	18,027,200
18 Mar 13	13.05000 -0.26	13.20	13.00	13.13	9,798,200
15 Mar 13	13.30500 -0.37	13.71	13.26	13.60	17,885,900
14 Mar 13	13.67500 +0.05	13.76	13.63	13.63	7,978,700
13 Mar 13	13.63000 +0.23	13.65	13.34	13.45	10,364,600
12 Mar 13	13.40000 -0.12	13.55	13.34	13.45	8,362,800
11 Mar 13	13.52000 -0.02	13.56	13.44	13.48	7,355,400
08 Mar 13	13.54000 -0.01	13.67	13.40	13.64	11,335,000
07 Mar 13	13.54500 -0.13	13.77	13.45	13.65	15,011,300
06 Mar 13	13.67000 -0.07	13.87	13.65	13.80	11,513,200
05 Mar 13	13.74000 +0.17	13.78	13.62	13.65	9,723,400
04 Mar 13	13.57000 -0.02	13.60	13.43	13.56	8,107,000
01 Mar 13	13.59000 -0.11	13.68	13.40	13.58	12,821,000
28 Feb 13	13.70500 -0.03	13.86	13.67	13.74	13,483,900
27 Feb 13	13.74000 +0.11	13.83	13.55	13.60	15,463,200
26 Feb 13	13.63000 +0.40	13.67	13.37	13.50	22,783,500
25 Feb 13	13.23000 -0.34	13.80	13.22	13.67	15,608,600
22 Feb 13	13.57000 +0.32	13.60	13.30	13.33	9,134,300
21 Feb 13	13.25000 -0.34	13.52	13.09	13.51	17,873,600
20 Feb 13	13.59000 -0.30	13.91	13.56	13.90	13,893,400
19 Feb 13	13.89000 +0.15	13.95	13.67	13.71	10,944,100
15 Feb 13	13.74000 -0.15	13.90	13.63	13.83	10,918,200
14 Feb 13	13.89000 +0.12	13.99	13.65	13.86	20,125,200
13 Feb 13	13.77000 +0.11	13.79	13.61	13.77	11,664,800
12 Feb 13	13.66000 +0.00	13.69	13.47	13.67	11,712,600
11 Feb 13	13.66000 +0.05	13.75	13.48	13.56	13,240,600
08 Feb 13	13.61000 +0.31	13.68	13.36	13.41	16,950,500
07 Feb 13	13.30000 -0.10	13.40	13.11	13.39	14,791,600
06 Feb 13	13.40000 -0.02	13.44	13.25	13.32	14,286,200
05 Feb 13	13.42000 +0.42	13.45	13.04	13.06	23,279,300
04 Feb 13	13.00000 -0.17	13.28	12.99	13.02	13,451,900
01 Feb 13	13.17000 +0.26	13.19	12.87	12.93	17,042,500
31 Jan 13	12.91000 +0.05	12.98	12.80	12.85	9,730,300
30 Jan 13	12.86000 +0.06	12.94	12.73	12.76	10,831,500
29 Jan 13	12.80000 -0.16	12.90	12.73	12.89	9,317,300
28 Jan 13	12.96000 +0.13	13.04	12.82	12.87	11,216,100
25 Jan 13	12.83000 +0.23	12.98	12.74	12.76	18,953,100
24 Jan 13	12.60000 -0.10	12.79	12.57	12.70	10,370,800
23 Jan 13	12.70000 -0.01	12.74	12.59	12.74	11,479,900
22 Jan 13	12.71000 +0.06	12.73	12.54	12.59	14,624,600
18 Jan 13	12.65000 +0.25	12.89	12.41	12.50	48,524,600
17 Jan 13	12.40000 +0.47	12.45	11.94	11.95	27,137,200
16 Jan 13	11.93000 +0.16	12.05	11.70	11.74	15,492,500
15 Jan 13	11.77000 +0.02	11.82	11.60	11.72	10,354,600
14 Jan 13	11.75000 +0.04	11.79	11.59	11.67	7,886,000
11 Jan 13	11.71000 +0.07	11.74	11.63	11.67	8,091,600
10 Jan 13	11.64000 -0.04	11.85	11.62	11.72	10,049,100
09 Jan 13	11.68000 +0.17	11.72	11.49	11.52	11,170,300
08 Jan 13	11.51000 -0.16	11.65	11.48	11.58	8,260,500
07 Jan 13	11.67000 -0.14	11.71	11.39	11.47	14,497,900
04 Jan 13	11.81000 +0.00	11.86	11.71	11.82	7,446,400
03 Jan 13	11.81000 -0.02	11.90	11.70	11.84	8,741,500
02 Jan 13	11.83500 +0.40	11.84	11.61	11.64	12,963,700
31 Dec 12	11.44000 +0.18	11.44	11.20	11.25	9,255,000
28 Dec 12	11.26000 -0.09	11.38	11.22	11.25	10,012,200
27 Dec 12	11.35000 -0.04	11.45	11.19	11.37	11,111,400
26 Dec 12	11.39000 +0.02	11.45	11.30	11.37	8,168,900
24 Dec 12	11.37000 -0.13	11.49	11.30	11.39	5,279,500
21 Dec 12	11.50000 +0.12	11.50	11.02	11.20	31,340,200
20 Dec 12	11.38000 +0.04	11.39	11.20	11.34	9,755,900
19 Dec 12	11.34000 +0.16	11.38	11.22	11.24	11,180,100
18 Dec 12	11.18000 +0.08	11.25	11.02	11.09	10,522,600
17 Dec 12	11.10500 +0.02	11.17	10.99	11.09	9,299,300
14 Dec 12	11.08000 -0.03	11.18	11.01	11.03	7,604,500
13 Dec 12	11.11000 +0.02	11.22	10.94	11.14	14,793,200
12 Dec 12	11.09000 +0.01	11.25	11.08	11.11	11,821,900
11 Dec 12	11.08000 +0.03	11.19	11.06	11.10	10,379,400
10 Dec 12	11.05000 +0.09	11.13	10.91	10.92	9,550,300
07 Dec 12	10.96500 +0.07	10.98	10.83	10.93	8,275,000
06 Dec 12	10.89000 +0.09	10.89	10.74	10.80	8,415,100
05 Dec 12	10.80000 -0.07	10.93	10.77	10.87	10,727,000
04 Dec 12	10.87500 +0.22	10.89	10.63	10.69	12,033,400
03 Dec 12	10.66000 -0.07	10.85	10.65	10.78	9,273,100
30 Nov 12	10.73000 -0.01	10.80	10.69	10.74	13,237,800
29 Nov 12	10.74000 +0.14	10.80	10.65	10.66	9,554,700
28 Nov 12	10.60000 +0.24	10.62	10.24	10.33	11,383,300
27 Nov 12	10.36000 -0.11	10.50	10.36	10.40	9,574,000
26 Nov 12	10.46500 +0.07	10.56	10.34	10.35	9,730,500
23 Nov 12	10.40000 -0.03	10.55	10.35	10.44	6,927,300
21 Nov 12	10.43000 +0.05	10.50	10.29	10.35	8,699,700
20 Nov 12	10.38500 +0.03	10.39	10.24	10.32	10,707,600
19 Nov 12	10.36000 +0.21	10.43	10.12	10.16	15,542,400
16 Nov 12	10.15000 -0.15	10.34	9.95	10.32	24,263,200
15 Nov 12	10.30030 -0.06	10.47	10.24	10.38	15,464,800
14 Nov 12	10.36000 -0.12	10.57	10.32	10.57	13,551,300
13 Nov 12	10.48000 -0.15	10.66	10.43	10.55	11,151,100
12 Nov 12	10.63000 -0.04	10.76	10.61	10.69	8,005,400
09 Nov 12	10.67000 +0.17	10.80	10.51	10.52	11,434,100
08 Nov 12	10.50000 -0.45	10.98	10.50	10.92	23,188,100
07 Nov 12	10.95000 -0.51	11.30	10.90	11.30	17,878,700
06 Nov 12	11.46000 +0.37	11.51	11.07	11.11	17,001,000
05 Nov 12	11.09000 +0.28	11.14	10.71	10.71	11,931,800
02 Nov 12	10.81000 -0.14	10.98	10.74	10.95	13,419,900
01 Nov 12	10.95000 +0.35	11.05	10.59	10.63	21,400,100
31 Oct 12	10.60000 -0.05	10.72	10.54	10.65	12,630,000
26 Oct 12	10.65000 -0.03	10.77	10.60	10.71	15,165,300
25 Oct 12	10.68000 -0.01	10.85	10.63	10.75	16,366,900
24 Oct 12	10.69000 -0.11	10.91	10.67	10.90	11,885,900
23 Oct 12	10.80000 -0.06	10.85	10.62	10.75	12,121,300
22 Oct 12	10.86000 +0.02	10.94	10.78	10.81	12,093,800
19 Oct 12	10.84000 -0.35	11.21	10.78	11.21	17,085,000
18 Oct 12	11.19000 +0.03	11.23	11.10	11.14	13,693,700
17 Oct 12	11.16000 -0.04	11.22	11.09	11.12	14,302,500
16 Oct 12	11.20000 +0.24	11.29	10.97	10.99	13,193,100
15 Oct 12	10.96000 +0.06	10.99	10.85	10.91	12,561,700
12 Oct 12	10.90000 -0.05	11.03	10.87	10.92	10,173,300
11 Oct 12	10.95000 +0.05	11.05	10.91	11.00	8,278,600
10 Oct 12	10.90000 +0.00	11.03	10.86	10.93	12,980,000
09 Oct 12	10.90000 -0.11	11.01	10.85	10.99	11,723,900
08 Oct 12	11.01000 -0.12	11.08	10.97	11.08	9,569,500
05 Oct 12	11.13000 +0.03	11.26	11.10	11.12	9,167,300
04 Oct 12	11.10000 -0.06	11.19	11.02	11.18	17,241,000
03 Oct 12	11.16000 -0.01	11.25	11.12	11.20	10,492,000
02 Oct 12	11.17000 +0.05	11.22	11.06	11.19	11,260,500
01 Oct 12	11.12500 -0.04	11.32	11.08	11.18	10,458,700
28 Sep 12	11.16500 -0.12	11.26	11.09	11.22	13,132,400
27 Sep 12	11.28500 +0.15	11.37	11.09	11.18	10,122,900
26 Sep 12	11.13500 -0.01	11.20	10.98	11.17	10,778,700
25 Sep 12	11.15000 -0.20	11.44	11.13	11.44	11,539,400
24 Sep 12	11.35500 -0.09	11.43	11.31	11.43	8,301,500
21 Sep 12	11.44500 +0.01	11.57	11.39	11.49	17,086,100
20 Sep 12	11.44000 -0.06	11.47	11.31	11.44	10,002,200
19 Sep 12	11.50000 -0.21	11.56	11.36	11.49	17,402,700
18 Sep 12	11.71000 -0.23	11.91	11.66	11.90	14,625,500
17 Sep 12	11.94000 -0.11	12.03	11.85	12.02	10,783,000
14 Sep 12	12.04500 +0.20	12.07	11.80	11.85	23,667,800
13 Sep 12	11.84500 +0.24	11.86	11.51	11.58	14,894,900
12 Sep 12	11.60000 -0.05	11.74	11.57	11.68	11,643,000
11 Sep 12	11.65000 -0.04	11.77	11.57	11.67	12,645,100
10 Sep 12	11.68500 -0.17	11.87	11.67	11.86	13,561,700
07 Sep 12	11.86000 -0.05	11.86	11.64	11.70	16,147,200
06 Sep 12	11.90500 +0.18	11.95	11.75	11.76	19,311,500
05 Sep 12	11.72000 -0.02	11.89	11.66	11.80	12,779,000
04 Sep 12	11.74000 +0.05	11.82	11.56	11.65	17,396,300
31 Aug 12	11.69000 +0.22	11.77	11.55	11.58	10,945,800
30 Aug 12	11.47000 -0.23	11.63	11.45	11.61	9,928,500
29 Aug 12	11.70000 +0.07	11.76	11.52	11.63	9,637,800
28 Aug 12	11.63000 +0.01	11.71	11.53	11.57	12,072,100
27 Aug 12	11.62000 -0.15	11.80	11.59	11.79	12,800,000
24 Aug 12	11.77000 -0.02	11.80	11.66	11.73	10,976,200
23 Aug 12	11.79500 +0.02	11.85	11.68	11.76	10,745,700
22 Aug 12	11.78000 +0.00	11.89	11.72	11.80	13,170,500
21 Aug 12	11.78000 -0.19	11.99	11.73	11.89	12,443,400
20 Aug 12	11.97000 -0.03	12.02	11.88	11.96	11,226,300
17 Aug 12	12.00000 +0.02	12.00	11.82	11.98	11,957,400
16 Aug 12	11.98000 +0.18	12.05	11.30	11.34	25,910,800
15 Aug 12	11.80000 +0.09	11.91	11.72	11.73	9,283,700
14 Aug 12	11.71000 -0.10	11.95	11.68	11.90	9,029,500
13 Aug 12	11.81000 -0.14	11.95	11.76	11.91	8,571,800
10 Aug 12	11.95000 +0.06	11.97	11.80	11.88	7,784,100
09 Aug 12	11.89000 -0.03	12.00	11.85	11.90	11,797,900
08 Aug 12	11.92000 +0.05	11.96	11.71	11.76	8,952,800
07 Aug 12	11.87000 +0.59	11.89	11.45	11.59	20,459,500
06 Aug 12	11.28000 +0.06	11.47	11.25	11.29	11,821,100
03 Aug 12	11.22000 +0.30	11.25	11.00	11.07	8,498,200
02 Aug 12	10.92000 +0.00	11.10	10.72	10.78	11,871,300
01 Aug 12	10.92000 +0.03	10.98	10.79	10.94	10,289,000
31 Jul 12	10.89000 +0.07	11.01	10.84	10.85	9,428,900
30 Jul 12	10.82000 -0.08	11.00	10.77	10.96	12,880,700
27 Jul 12	10.89500 +0.26	10.94	10.61	10.72	10,893,100
26 Jul 12	10.64000 +0.17	10.78	10.51	10.70	11,533,600
25 Jul 12	10.47000 +0.09	10.66	10.38	10.41	15,145,300
24 Jul 12	10.38000 -0.11	10.50	10.26	10.46	10,328,000
23 Jul 12	10.49000 -0.02	10.55	10.22	10.32	10,927,400
20 Jul 12	10.51000 -0.18	10.73	10.46	10.68	11,763,300
19 Jul 12	10.69500 +0.01	10.84	10.57	10.69	12,960,400
18 Jul 12	10.68000 +0.29	10.69	10.34	10.34	11,226,900
17 Jul 12	10.39000 +0.02	10.47	10.25	10.42	10,582,700
16 Jul 12	10.37500 -0.10	10.48	10.31	10.48	7,929,100
13 Jul 12	10.48000 +0.11	10.52	10.35	10.37	10,460,600
12 Jul 12	10.37000 -0.20	10.51	10.29	10.47	14,315,400
11 Jul 12	10.57000 -0.14	10.69	10.51	10.65	10,875,300
10 Jul 12	10.71000 -0.30	10.93	10.40	10.51	23,012,000
09 Jul 12	11.01000 -0.03	11.11	10.93	11.05	9,766,200
06 Jul 12	11.04000 -0.28	11.26	10.96	11.26	12,733,200
05 Jul 12	11.32000 -0.15	11.49	11.25	11.41	11,933,600
03 Jul 12	11.47000 +0.19	11.47	11.23	11.25	4,511,800
02 Jul 12	11.28000 -0.16	11.45	11.21	11.44	8,925,400
29 Jun 12	11.44500 +0.35	11.47	11.26	11.30	11,453,600
28 Jun 12	11.09000 -0.04	11.11	10.92	11.02	10,423,200
27 Jun 12	11.13000 +0.15	11.19	10.99	11.04	8,149,000
26 Jun 12	10.98500 +0.05	11.06	10.91	10.94	11,751,600
25 Jun 12	10.93500 -0.30	11.13	10.90	11.12	13,901,500
22 Jun 12	11.23500 +0.06	11.32	11.14	11.24	23,737,900
21 Jun 12	11.17000 -0.38	11.70	11.13	11.51	18,374,000
20 Jun 12	11.55000 +0.38	11.59	11.38	11.46	23,143,600
19 Jun 12	11.17500 +0.18	11.25	11.00	11.06	11,712,400
18 Jun 12	11.00000 +0.01	11.06	10.91	10.94	11,441,900
15 Jun 12	10.99000 +0.21	11.02	10.67	10.83	18,900,800
14 Jun 12	10.78000 +0.02	10.84	10.65	10.78	13,373,400
13 Jun 12	10.76000 -0.07	10.94	10.72	10.79	12,389,100
12 Jun 12	10.83000 +0.24	10.85	10.58	10.61	13,340,100
11 Jun 12	10.58500 -0.18	10.90	10.58	10.90	11,645,800
08 Jun 12	10.76000 +0.15	10.80	10.56	10.59	11,764,600
07 Jun 12	10.61000 -0.04	10.80	10.57	10.77	17,349,300
06 Jun 12	10.64500 +0.36	10.67	10.39	10.39	16,207,700
05 Jun 12	10.28500 +0.18	10.32	10.06	10.06	16,388,200
04 Jun 12	10.10000 +0.10	10.16	9.98	10.08	14,961,500
01 Jun 12	10.00500 -0.32	10.27	9.97	10.19	28,393,400
31 May 12	10.33000 -0.13	10.46	10.26	10.45	21,572,400
30 May 12	10.46000 -0.25	10.67	10.44	10.59	19,425,900
29 May 12	10.71000 +0.17	10.77	10.57	10.64	13,307,500
25 May 12	10.54000 +0.16	10.63	10.40	10.41	10,078,200
24 May 12	10.38000 -0.29	10.70	10.26	10.66	20,934,100
23 May 12	10.67000 +0.13	10.72	10.41	10.59	16,400,000
22 May 12	10.54000 -0.12	10.68	10.30	10.53	14,803,000
21 May 12	10.66000 +0.30	10.69	10.36	10.36	17,115,800
18 May 12	10.36000 -0.12	10.67	10.35	10.46	16,363,200
17 May 12	10.48000 -0.18	10.73	10.48	10.67	14,533,300
16 May 12	10.66000 -0.15	10.90	10.65	10.82	12,209,000
15 May 12	10.81000 -0.14	11.03	10.78	10.88	12,692,300
14 May 12	10.95000 -0.03	11.04	10.85	10.91	8,960,900
11 May 12	10.98000 -0.08	11.15	10.97	11.04	15,742,100
10 May 12	11.06000 -0.02	11.23	10.99	11.14	16,032,300
09 May 12	11.08000 -0.08	11.16	10.90	11.01	12,048,100
08 May 12	11.16000 -0.03	11.21	10.96	11.09	13,724,200
07 May 12	11.19000 -0.09	11.25	11.11	11.18	12,523,100
04 May 12	11.28000 -0.25	11.50	11.23	11.50	13,761,300
03 May 12	11.53000 -0.28	11.81	11.51	11.80	11,657,600
02 May 12	11.80500 -0.05	11.84	11.72	11.83	10,064,100
01 May 12	11.86000 -0.13	12.06	11.85	12.01	10,757,600
30 Apr 12	11.99000 -0.04	12.10	11.96	11.99	8,445,900
27 Apr 12	12.03000 +0.09	12.05	11.88	11.94	10,774,600
26 Apr 12	11.94000 +0.30	12.01	11.65	11.67	11,964,000
25 Apr 12	11.63500 +0.15	11.69	11.53	11.56	8,851,600
24 Apr 12	11.49000 -0.09	11.65	11.46	11.59	10,858,100
23 Apr 12	11.58000 -0.19	11.63	11.48	11.61	12,516,400
20 Apr 12	11.77000 -0.09	11.99	11.77	11.91	10,119,900
19 Apr 12	11.86500 +0.01	12.05	11.82	11.85	9,807,600
18 Apr 12	11.85000 -0.18	11.98	11.81	11.98	11,011,300
17 Apr 12	12.03000 +0.17	12.13	11.89	11.91	10,386,800
16 Apr 12	11.86000 +0.06	11.93	11.71	11.84	9,891,600
13 Apr 12	11.80000 -0.26	12.08	11.79	11.99	9,016,900
12 Apr 12	12.06500 +0.15	12.15	11.86	11.92	8,476,700
11 Apr 12	11.91500 +0.16	12.00	11.80	11.83	10,200,400
10 Apr 12	11.75000 -0.11	11.94	11.69	11.80	13,862,800
09 Apr 12	11.86000 -0.17	11.94	11.79	11.86	13,325,200
05 Apr 12	12.03000 -0.03	12.16	12.00	12.04	11,857,900
04 Apr 12	12.06000 -0.18	12.22	12.00	12.10	15,856,500
03 Apr 12	12.24000 -0.26	12.53	12.22	12.40	15,238,900
02 Apr 12	12.50000 +0.06	12.55	12.35	12.45	12,480,900
30 Mar 12	12.44500 -0.03	12.58	12.41	12.58	11,287,800
29 Mar 12	12.48000 +0.02	12.49	12.27	12.36	12,771,100
28 Mar 12	12.46000 -0.36	12.80	12.30	12.77	22,290,600
27 Mar 12	12.82000 -0.14	12.99	12.81	12.95	13,512,700
26 Mar 12	12.96000 +0.27	13.00	12.78	12.80	12,781,600
23 Mar 12	12.69000 +0.04	12.73	12.54	12.65	11,338,500
22 Mar 12	12.65000 -0.07	12.70	12.46	12.67	14,910,200
21 Mar 12	12.72000 +0.01	12.89	12.65	12.70	9,747,200
20 Mar 12	12.71000 -0.12	12.84	12.67	12.74	12,306,700
19 Mar 12	12.83000 +0.01	12.94	12.75	12.80	9,365,900
16 Mar 12	12.82000 +0.03	12.93	12.71	12.75	16,898,800
15 Mar 12	12.79000 +0.25	12.88	12.58	12.59	11,979,400
14 Mar 12	12.54000 +0.04	12.66	12.49	12.51	13,491,900
13 Mar 12	12.50000 +0.13	12.57	12.39	12.49	14,960,600
12 Mar 12	12.37500 +0.01	12.42	12.23	12.36	10,280,600
09 Mar 12	12.37000 +0.18	12.41	12.10	12.18	10,748,200
08 Mar 12	12.18500 +0.09	12.29	12.08	12.19	15,581,100
07 Mar 12	12.10000 +0.10	12.22	12.02	12.03	14,878,600
06 Mar 12	12.00500 -0.02	12.20	11.93	11.93	19,251,600
05 Mar 12	12.03000 -0.19	12.18	11.92	12.15	18,739,500
02 Mar 12	12.22000 -0.02	12.40	12.13	12.22	21,939,400
01 Mar 12	12.24000 -0.01	12.37	12.16	12.30	15,312,000
29 Feb 12	12.25000 -0.31	12.56	12.21	12.54	22,131,000
28 Feb 12	12.56000 +0.03	12.73	12.48	12.51	15,675,900
27 Feb 12	12.53000 -0.10	12.72	12.48	12.55	15,746,300
24 Feb 12	12.63000 -0.11	12.83	12.60	12.73	10,255,800
23 Feb 12	12.74000 -0.16	12.92	12.52	12.90	17,934,100
22 Feb 12	12.90000 +0.19	12.94	12.70	12.70	22,623,800
21 Feb 12	12.71000 -0.28	13.02	12.60	13.01	21,443,600
17 Feb 12	12.99000 -0.22	13.94	12.97	13.86	33,947,400
16 Feb 12	13.21000 +0.31	13.23	12.93	12.94	14,152,400
15 Feb 12	12.90000 +0.03	13.10	12.84	12.89	11,299,100
14 Feb 12	12.87000 -0.06	12.99	12.69	12.95	14,889,400
13 Feb 12	12.93000 -0.02	13.13	12.80	13.04	9,921,500
10 Feb 12	12.95000 -0.16	13.10	12.86	12.97	10,442,200
09 Feb 12	13.11000 +0.11	13.13	12.91	13.00	11,423,100
08 Feb 12	13.00000 +0.26	13.09	12.71	12.71	17,888,500
07 Feb 12	12.74000 +0.13	12.80	12.55	12.63	8,784,200
06 Feb 12	12.61000 -0.18	12.74	12.45	12.74	14,348,600
03 Feb 12	12.79000 +0.15	12.89	12.71	12.81	11,047,500
02 Feb 12	12.64000 +0.07	12.76	12.55	12.55	11,213,100
01 Feb 12	12.57000 +0.30	12.65	12.35	12.44	14,686,300
31 Jan 12	12.27500 +0.21	12.34	12.11	12.18	15,032,300
30 Jan 12	12.06000 -0.17	12.15	11.98	12.09	15,915,900
27 Jan 12	12.23000 -0.17	12.52	12.18	12.40	18,987,000
26 Jan 12	12.40000 +0.04	12.64	12.29	12.43	14,769,800
25 Jan 12	12.36000 +0.05	12.44	12.18	12.32	10,739,400
24 Jan 12	12.30500 +0.09	12.41	12.12	12.22	8,317,700
23 Jan 12	12.22000 -0.25	12.47	12.11	12.43	18,802,500
20 Jan 12	12.47000 +0.16	12.55	12.31	12.39	19,713,500
19 Jan 12	12.31000 +0.19	12.42	12.15	12.19	15,466,900
18 Jan 12	12.12000 +0.35	12.18	11.84	11.89	20,271,300
17 Jan 12	11.77500 +0.27	11.91	11.73	11.80	23,935,200
13 Jan 12	11.50000 -0.30	11.77	11.45	11.75	14,415,800
12 Jan 12	11.80000 +0.09	11.85	11.63	11.81	12,567,800
11 Jan 12	11.71000 +0.11	11.88	11.54	11.60	14,683,200
10 Jan 12	11.60000 +0.26	11.71	11.44	11.47	25,222,500
09 Jan 12	11.34000 +0.33	11.37	11.02	11.08	22,287,700
06 Jan 12	11.01000 +0.18	11.03	10.73	10.85	16,178,200
05 Jan 12	10.83000 +0.07	10.84	10.64	10.72	13,992,700
04 Jan 12	10.76000 +0.06	10.76	10.61	10.71	10,571,600
03 Jan 12	10.70000 -0.01	10.97	10.68	10.93	10,935,600
30 Dec 11	10.71000 +0.03	10.84	10.70	10.72	6,529,300
29 Dec 11	10.68000 +0.07	10.79	10.62	10.70	8,106,000
28 Dec 11	10.61500 -0.22	10.90	10.59	10.86	9,531,200
27 Dec 11	10.83000 +0.01	10.95	10.75	10.76	8,893,100
23 Dec 11	10.82000 +0.29	10.82	10.53	10.54	12,538,000
22 Dec 11	10.53000 +0.33	10.57	10.25	10.25	20,375,300
21 Dec 11	10.20000 -0.22	10.45	10.17	10.42	23,424,500
20 Dec 11	10.41500 +0.28	10.63	10.31	10.31	28,154,100
19 Dec 11	10.13000 -0.20	10.50	10.11	10.33	11,819,000
16 Dec 11	10.33000 +0.14	10.51	10.23	10.29	17,622,000
15 Dec 11	10.19000 -0.14	10.52	10.18	10.50	17,333,200
14 Dec 11	10.33000 -0.17	10.53	10.32	10.49	14,920,900
13 Dec 11	10.50000 -0.02	10.66	10.43	10.57	26,733,000
12 Dec 11	10.52000 -0.68	11.04	10.47	11.02	21,755,000
09 Dec 11	11.20000 +0.29	11.28	10.80	10.93	11,978,000
08 Dec 11	10.91000 -0.34	11.29	10.90	11.20	14,242,600
07 Dec 11	11.25000 +0.16	11.34	10.94	11.12	16,954,300
06 Dec 11	11.09000 +0.10	11.17	10.99	11.06	11,736,600
05 Dec 11	10.99000 +0.16	11.08	10.86	11.01	13,699,700
02 Dec 11	10.83000 +0.06	11.07	10.80	10.90	15,135,100
01 Dec 11	10.77000 -0.01	10.84	10.56	10.73	14,450,100
30 Nov 11	10.78000 +0.53	10.80	10.44	10.50	24,240,100
29 Nov 11	10.25000 -0.15	10.46	10.21	10.43	17,752,500
28 Nov 11	10.40000 +0.24	10.61	10.30	10.48	17,515,700
25 Nov 11	10.16000 -0.05	10.43	10.16	10.22	8,492,400
23 Nov 11	10.21000 -0.36	10.49	10.17	10.48	18,230,900
22 Nov 11	10.57000 -0.32	10.94	10.52	10.83	19,257,000
21 Nov 11	10.89000 -0.34	11.10	10.80	11.03	16,919,800
18 Nov 11	11.23000 -0.30	11.52	11.13	11.47	16,189,100
17 Nov 11	11.53000 -0.94	12.15	11.32	12.03	28,977,700
16 Nov 11	12.47000 -0.17	12.75	12.38	12.40	16,320,500
15 Nov 11	12.64000 +0.10	12.73	12.24	12.29	11,726,600
14 Nov 11	12.54000 -0.19	12.80	12.43	12.68	10,406,500
11 Nov 11	12.73000 +0.48	12.80	12.32	12.42	12,230,000
10 Nov 11	12.25000 +0.11	12.39	12.07	12.26	11,544,200
09 Nov 11	12.14000 -0.50	12.40	12.10	12.40	16,894,700
08 Nov 11	12.64000 +0.24	12.65	12.40	12.50	11,854,400
07 Nov 11	12.40500 -0.02	12.45	12.19	12.36	10,733,000
04 Nov 11	12.42000 +0.06	12.53	12.16	12.31	9,429,700
03 Nov 11	12.36000 +0.32	12.42	11.90	12.12	13,353,300
02 Nov 11	12.04000 +0.12	12.14	11.90	12.00	12,590,100
01 Nov 11	11.92000 -0.40	12.11	11.88	12.01	16,066,500
31 Oct 11	12.32000 -0.30	12.62	12.32	12.50	13,697,300
28 Oct 11	12.62000 +0.08	12.62	12.30	12.47	12,205,200
27 Oct 11	12.54000 +0.70	12.60	12.04	12.04	18,205,600
26 Oct 11	11.84000 +0.08	12.00	11.61	11.89	12,536,800
25 Oct 11	11.76000 -0.17	12.00	11.74	11.74	11,800,100
24 Oct 11	11.93000 +0.24	11.99	11.73	11.77	11,536,500
21 Oct 11	11.69000 +0.36	11.84	11.42	11.42	15,549,100
20 Oct 11	11.33000 -0.15	11.47	11.01	11.44	12,727,000
19 Oct 11	11.48000 -0.18	11.74	11.44	11.67	10,954,200
18 Oct 11	11.66000 +0.27	11.70	11.27	11.57	17,781,300
17 Oct 11	11.39000 -0.21	11.56	11.33	11.53	16,922,600
14 Oct 11	11.60000 +0.02	11.68	11.36	11.68	13,781,000
13 Oct 11	11.58000 +0.28	11.63	11.21	11.28	18,025,000
12 Oct 11	11.30000 +0.32	11.40	11.06	11.09	16,696,400
11 Oct 11	10.98000 -0.03	11.08	10.87	11.00	11,952,700
10 Oct 11	11.01000 +0.30	11.10	10.84	10.91	13,178,400
07 Oct 11	10.71000 -0.04	10.95	10.60	10.82	16,191,300
06 Oct 11	10.75000 +0.16	10.82	10.45	10.65	18,381,800
05 Oct 11	10.58500 +0.31	10.60	10.08	10.26	16,704,500
04 Oct 11	10.27000 +0.42	10.27	9.70	9.70	23,364,700
03 Oct 11	9.85000 -0.50	10.42	9.85	10.27	24,505,000
30 Sep 11	10.35500 -0.27	10.66	10.35	10.54	18,089,800
29 Sep 11	10.62000 +0.02	10.81	10.40	10.78	25,321,100
28 Sep 11	10.60500 -0.19	10.93	10.55	10.86	19,060,600
27 Sep 11	10.79000 +0.41	11.11	10.50	10.58	25,223,100
26 Sep 11	10.38000 -0.21	10.68	10.20	10.65	25,063,600
23 Sep 11	10.59000 +0.23	10.78	10.19	10.26	17,181,000
22 Sep 11	10.36000 -0.49	10.66	10.21	10.65	25,528,200
21 Sep 11	10.85000 -0.28	11.25	10.85	11.15	17,630,200
20 Sep 11	11.13000 -0.10	11.47	11.10	11.21	13,160,600
19 Sep 11	11.23000 -0.34	11.30	11.10	11.20	13,675,400
16 Sep 11	11.57000 -0.10	11.79	11.50	11.69	17,112,700
15 Sep 11	11.67000 +0.43	11.71	11.46	11.62	20,687,600
14 Sep 11	11.24500 +0.22	11.38	11.01	11.07	24,538,400
13 Sep 11	11.02000 +0.16	11.07	10.90	10.93	22,218,100
12 Sep 11	10.86000 +0.13	10.87	10.62	10.75	17,445,000
09 Sep 11	10.72500 -0.13	11.11	10.67	10.69	18,458,800
08 Sep 11	10.85000 -0.24	11.24	10.83	11.02	17,079,600
07 Sep 11	11.09000 +0.42	11.09	10.86	10.87	18,919,300
06 Sep 11	10.67000 -0.17	10.71	10.50	10.58	16,793,000
02 Sep 11	10.84000 -0.22	10.96	10.80	10.89	11,990,900
01 Sep 11	11.06000 -0.26	11.43	11.06	11.38	12,294,800
31 Aug 11	11.32000 -0.10	11.63	11.27	11.52	14,787,800
30 Aug 11	11.42000 +0.03	11.50	11.23	11.30	14,408,300
29 Aug 11	11.38500 +0.32	11.41	11.09	11.11	11,015,100
26 Aug 11	11.06000 +0.25	11.07	10.62	10.75	15,078,000
25 Aug 11	10.81000 -0.55	11.09	10.80	10.84	21,521,400
24 Aug 11	11.36000 -0.08	11.44	11.07	11.39	16,652,700
23 Aug 11	11.44000 +0.58	11.44	10.80	10.81	16,136,100
22 Aug 11	10.86000 +0.04	11.13	10.81	11.01	13,481,900
19 Aug 11	10.82000 -0.17	11.18	10.80	10.87	16,116,600
18 Aug 11	10.99000 -0.63	11.30	10.88	11.28	17,854,900
17 Aug 11	11.62000 -0.06	11.95	11.49	11.71	10,676,700
16 Aug 11	11.68000 -0.19	11.86	11.52	11.73	13,342,400
15 Aug 11	11.87000 +0.27	11.87	11.58	11.63	10,950,200
12 Aug 11	11.60000 -0.12	11.95	11.53	11.75	16,471,100
11 Aug 11	11.72000 +0.47	11.87	11.23	11.31	30,026,000
10 Aug 11	11.25000 -0.19	11.58	11.09	11.27	34,632,000
09 Aug 11	11.44000 +0.35	11.46	10.85	11.20	34,263,800
08 Aug 11	11.09000 -0.35	11.50	11.01	11.13	34,939,400
05 Aug 11	11.44000 -0.04	11.93	11.10	11.64	31,988,000
04 Aug 11	11.48000 -0.73	12.02	11.48	12.02	29,740,000
03 Aug 11	12.21000 +0.13	12.24	11.88	12.08	19,515,900
02 Aug 11	12.08000 -0.25	12.25	12.02	12.19	18,050,400
01 Aug 11	12.33000 +0.01	12.60	12.12	12.50	16,794,300
29 Jul 11	12.32000 -0.16	12.55	12.24	12.38	20,689,500
28 Jul 11	12.48000 -0.16	12.71	12.37	12.61	15,867,400
27 Jul 11	12.64000 -0.46	12.99	12.60	12.97	21,146,800
26 Jul 11	13.10000 +0.00	13.27	13.06	13.15	10,203,000
25 Jul 11	13.10000 -0.05	13.20	12.92	13.00	12,042,600
22 Jul 11	13.15000 +0.22	13.21	12.89	12.96	17,464,100
21 Jul 11	12.92500 +0.24	12.99	12.58	12.64	14,268,700
20 Jul 11	12.69000 +0.03	12.79	12.57	12.70	13,474,600
19 Jul 11	12.66000 +0.36	12.72	12.39	12.39	13,042,400
18 Jul 11	12.30000 -0.15	12.53	12.23	12.36	20,060,700
15 Jul 11	12.45000 +0.18	12.49	12.18	12.26	20,020,800
14 Jul 11	12.27000 -0.17	12.64	12.24	12.45	23,025,700
13 Jul 11	12.44000 -0.20	12.73	12.41	12.72	21,473,000
12 Jul 11	12.64000 -0.34	12.88	12.52	12.88	28,255,900
11 Jul 11	12.98000 -0.12	13.45	12.92	13.02	19,567,300
08 Jul 11	13.10000 -0.34	13.31	13.00	13.22	14,697,400
07 Jul 11	13.43500 +0.40	13.52	13.13	13.14	16,123,800
06 Jul 11	13.04000 -0.05	13.08	12.83	13.05	13,686,000
05 Jul 11	13.09000 -0.20	13.30	13.00	13.29	12,813,000
01 Jul 11	13.29000 +0.28	13.31	12.88	13.01	11,675,100
30 Jun 11	13.01000 +0.34	13.08	12.71	12.73	18,352,500
29 Jun 11	12.67000 -0.04	12.80	12.59	12.73	13,868,400
28 Jun 11	12.71000 +0.05	12.73	12.52	12.69	12,299,900
27 Jun 11	12.66000 +0.26	12.75	12.32	12.40	17,841,100
24 Jun 11	12.40000 -0.36	12.76	12.39	12.71	34,190,200
23 Jun 11	12.76000 +0.18	12.79	12.33	12.44	17,001,400
22 Jun 11	12.58000 -0.10	12.75	12.58	12.60	9,896,800
21 Jun 11	12.68000 +0.27	12.76	12.40	12.46	12,415,400
20 Jun 11	12.41500 +0.01	12.57	12.35	12.40	15,531,500
17 Jun 11	12.41000 -0.06	12.62	12.26	12.60	15,527,900
16 Jun 11	12.46500 -0.10	12.62	12.36	12.57	15,158,000
15 Jun 11	12.57000 -0.13	12.77	12.50	12.58	16,768,900
14 Jun 11	12.70000 +0.22	12.83	12.57	12.57	17,633,100
13 Jun 11	12.48000 -0.10	12.69	12.40	12.67	11,304,900
10 Jun 11	12.58000 -0.20	12.78	12.43	12.75	16,247,000
09 Jun 11	12.78000 +0.05	13.00	12.73	12.80	17,881,400
08 Jun 11	12.73000 -0.30	12.99	12.69	12.96	15,379,000
07 Jun 11	13.03000 +0.14	13.24	12.99	13.00	19,150,800
06 Jun 11	12.89000 -0.07	13.05	12.86	12.98	11,463,700
03 Jun 11	12.96000 -0.19	13.15	12.93	13.04	14,818,800
02 Jun 11	13.15000 +0.07	13.31	13.05	13.05	26,164,300
01 Jun 11	13.08000 -0.70	13.75	13.08	13.74	41,485,700
31 May 11	13.78000 +0.35	13.78	13.50	13.51	15,690,400
27 May 11	13.43000 -0.21	13.66	13.41	13.58	17,064,500
26 May 11	13.64000 -0.22	13.81	13.50	13.80	16,979,800
25 May 11	13.86000 +0.15	13.91	13.36	13.42	27,067,900
24 May 11	13.71000 -0.08	13.92	13.65	13.83	25,015,700
23 May 11	13.79000 -0.30	13.93	13.72	13.92	21,100,000
20 May 11	14.09000 -0.24	14.35	14.05	14.28	17,189,500
19 May 11	14.33000 -0.17	14.50	14.09	14.20	19,202,300
18 May 11	14.50000 +0.19	14.55	14.28	14.30	17,221,900
17 May 11	14.31000 -0.21	14.53	14.26	14.52	23,388,200
16 May 11	14.52000 -0.28	14.80	14.50	14.80	17,248,200
13 May 11	14.80000 -0.29	15.09	14.78	15.04	15,158,700
12 May 11	15.09000 +0.17	15.15	14.89	14.91	17,600,000
11 May 11	14.92000 -0.14	15.07	14.83	15.07	16,500,000
10 May 11	15.06000 +0.02	15.17	14.98	15.14	16,187,800
09 May 11	15.04000 -0.19	15.23	15.01	15.20	14,623,800
06 May 11	15.23000 +0.27	15.44	15.15	15.23	16,860,400
05 May 11	14.96000 -0.13	15.28	14.82	15.05	25,298,800
04 May 11	15.09000 -0.15	15.90	14.87	15.88	35,295,800
03 May 11	15.24000 +0.09	15.26	15.03	15.13	16,800,000
02 May 11	15.15000 -0.54	15.49	15.10	15.34	23,471,800
29 Apr 11	15.69000 +0.00	15.76	15.46	15.76	29,186,300
28 Apr 11	15.69000 -0.23	15.95	15.50	15.89	21,704,300
27 Apr 11	15.92000 +0.31	15.97	15.60	15.61	16,734,000
26 Apr 11	15.61000 +0.31	15.61	15.30	15.34	16,597,600
25 Apr 11	15.30000 +0.05	15.31	15.13	15.27	11,308,500
21 Apr 11	15.25000 -0.03	15.26	15.01	15.19	12,822,500
20 Apr 11	15.28000 +0.68	15.44	15.13	15.15	18,697,000
19 Apr 11	14.60500 +0.13	14.77	14.47	14.47	14,145,500
18 Apr 11	14.48000 -0.24	14.60	14.41	14.56	19,711,100
15 Apr 11	14.72000 -0.06	14.90	14.62	14.86	19,034,200
14 Apr 11	14.78000 -0.10	14.85	14.66	14.73	19,631,400
13 Apr 11	14.88000 -0.15	15.14	14.82	15.08	16,177,000
12 Apr 11	15.03000 -0.30	15.24	14.89	15.20	17,063,400
11 Apr 11	15.33000 +0.02	15.40	15.17	15.33	12,408,700
08 Apr 11	15.31000 -0.19	15.64	15.26	15.57	10,591,800
07 Apr 11	15.50000 -0.25	15.69	15.24	15.67	18,218,500
06 Apr 11	15.75000 +0.22	15.85	15.54	15.61	13,351,600
05 Apr 11	15.53000 +0.13	15.62	15.38	15.40	13,785,600
04 Apr 11	15.40000 -0.13	15.58	15.26	15.53	21,009,900
01 Apr 11	15.53000 -0.09	15.85	15.46	15.81	12,739,400
31 Mar 11	15.62000 -0.11	15.86	15.59	15.74	11,448,600
30 Mar 11	15.73000 +0.03	15.89	15.56	15.76	11,390,500
29 Mar 11	15.70000 +0.23	15.82	15.37	15.41	16,816,500
28 Mar 11	15.47000 +0.04	15.55	15.38	15.44	11,868,500
25 Mar 11	15.43000 -0.01	15.59	15.35	15.43	13,937,100
24 Mar 11	15.44000 +0.28	15.46	15.13	15.31	14,958,900
23 Mar 11	15.16000 +0.05	15.21	14.81	15.05	17,119,100
22 Mar 11	15.11000 -0.10	15.28	15.05	15.16	10,673,300
21 Mar 11	15.21000 +0.37	15.36	15.05	15.10	13,053,300
18 Mar 11	14.84000 +0.01	15.10	14.78	15.06	19,567,600
17 Mar 11	14.83000 +0.38	14.97	14.67	14.68	15,750,300
16 Mar 11	14.45500 -0.43	14.94	14.36	14.78	24,530,800
15 Mar 11	14.88000 -0.08	14.96	14.25	14.48	21,222,000
14 Mar 11	14.96000 -0.04	15.09	14.81	14.93	15,936,300
11 Mar 11	15.00000 +0.04	15.24	14.77	14.88	16,362,700
10 Mar 11	14.96000 -0.34	15.23	14.93	15.08	23,029,200
09 Mar 11	15.30000 -0.49	15.77	15.16	15.73	32,174,600
08 Mar 11	15.79000 -0.17	16.00	15.67	15.98	28,212,900
07 Mar 11	15.96000 -0.77	16.77	15.74	16.77	24,768,000
04 Mar 11	16.73000 -0.12	16.87	16.58	16.84	14,204,700
03 Mar 11	16.85000 +0.43	16.93	16.49	16.49	17,570,800
02 Mar 11	16.42000 +0.22	16.47	16.12	16.12	19,128,000
01 Mar 11	16.20000 -0.23	16.75	16.16	16.55	34,048,400
28 Feb 11	16.43000 +0.31	16.54	16.13	16.13	26,338,800
25 Feb 11	16.12000 +0.29	16.15	15.71	16.10	20,071,400
24 Feb 11	15.83000 +0.19	15.87	15.52	15.69	18,660,300
23 Feb 11	15.64000 -0.02	16.04	15.45	15.82	24,399,900
22 Feb 11	15.66000 -0.81	16.27	15.62	16.26	25,417,700
18 Feb 11	16.46500 +0.05	16.50	16.27	16.49	12,380,200
17 Feb 11	16.42000 +0.07	16.54	16.18	16.31	13,520,600
16 Feb 11	16.34900 +0.23	16.57	16.14	16.22	18,176,100
15 Feb 11	16.12000 -0.08	16.22	16.01	16.19	12,138,900
14 Feb 11	16.20000 +0.19	16.22	15.98	16.01	12,982,800
11 Feb 11	16.01000 -0.11	16.15	15.90	16.04	12,939,900
10 Feb 11	16.12000 +0.26	16.14	15.66	15.76	19,010,900
09 Feb 11	15.86500 -0.30	16.10	15.77	16.09	20,651,800
08 Feb 11	16.16000 -0.23	16.43	16.07	16.39	16,694,100
07 Feb 11	16.39000 -0.10	16.67	16.27	16.52	15,425,000
04 Feb 11	16.49000 +0.35	16.50	16.02	16.16	15,018,800
03 Feb 11	16.14000 -0.21	16.34	15.99	16.34	20,212,200
02 Feb 11	16.35000 +0.13	16.52	16.15	16.16	22,846,900
01 Feb 11	16.22000 +0.53	16.27	15.69	15.80	21,935,800
31 Jan 11	15.69000 -0.08	16.13	15.62	15.87	24,068,000
28 Jan 11	15.77000 -0.33	16.25	15.67	16.20	24,074,100
27 Jan 11	16.10000 +0.64	16.15	15.45	15.45	24,319,000
26 Jan 11	15.46000 +0.09	15.57	15.31	15.35	13,248,200
25 Jan 11	15.37000 +0.01	15.40	15.13	15.29	18,445,600
24 Jan 11	15.36500 +0.35	15.40	15.00	15.09	14,403,900
21 Jan 11	15.01000 -0.05	15.19	14.97	15.17	12,815,900
20 Jan 11	15.05500 -0.17	15.23	14.71	15.23	21,092,300
19 Jan 11	15.23000 +0.03	15.35	15.09	15.14	27,347,900
18 Jan 11	15.20000 -0.11	15.35	14.99	15.26	33,814,200
14 Jan 11	15.31500 +1.07	15.32	14.57	14.64	36,689,800
13 Jan 11	14.24000 -0.02	14.34	14.20	14.28	9,322,400
12 Jan 11	14.25500 +0.18	14.30	14.07	14.17	8,612,100
11 Jan 11	14.08000 +0.31	14.10	13.84	13.87	17,290,200
10 Jan 11	13.77000 -0.19	13.94	13.68	13.89	15,011,300
07 Jan 11	13.96000 +0.07	14.03	13.79	13.93	10,838,300
06 Jan 11	13.89000 +0.13	14.10	13.80	13.82	18,942,300
05 Jan 11	13.76000 -0.21	13.93	13.72	13.82	24,401,300
04 Jan 11	13.97000 -0.09	14.10	13.91	14.06	16,518,700
03 Jan 11	14.06000 +0.01	14.29	14.01	14.13	10,943,700
31 Dec 10	14.05000 -0.08	14.15	14.00	14.13	5,660,500
30 Dec 10	14.13000 +0.01	14.19	14.07	14.13	5,649,900
29 Dec 10	14.12000 +0.02	14.16	14.05	14.16	5,993,600
28 Dec 10	14.10000 +0.02	14.14	14.02	14.02	6,992,500
27 Dec 10	14.08000 +0.08	14.13	13.91	13.92	6,401,500
23 Dec 10	14.00000 +0.00	14.10	13.96	13.98	6,675,900
22 Dec 10	14.00000 +0.09	14.02	13.78	13.85	9,699,300
21 Dec 10	13.91000 +0.31	13.96	13.64	13.65	14,591,600
20 Dec 10	13.60000 -0.01	13.80	13.57	13.60	12,477,100
17 Dec 10	13.61000 +0.23	13.72	13.44	13.44	19,690,500
16 Dec 10	13.37500 +0.18	13.40	13.18	13.25	8,376,200
15 Dec 10	13.20000 -0.10	13.38	13.15	13.27	10,142,800
14 Dec 10	13.30000 +0.09	13.31	13.18	13.25	9,573,500
13 Dec 10	13.21500 -0.14	13.40	13.21	13.39	9,473,800
10 Dec 10	13.36000 +0.08	13.39	13.20	13.30	9,901,400
09 Dec 10	13.28000 +0.24	13.30	13.12	13.12	11,491,800
08 Dec 10	13.04000 +0.05	13.10	12.99	12.99	10,391,400
07 Dec 10	12.99000 -0.03	13.20	12.98	13.15	12,500,200
06 Dec 10	13.01900 -0.04	13.04	12.90	13.03	8,239,600
03 Dec 10	13.06000 +0.15	13.10	12.86	12.90	10,377,000
02 Dec 10	12.91000 +0.14	13.00	12.62	12.74	12,568,700
01 Dec 10	12.77000 +0.35	12.82	12.63	12.66	13,969,100
30 Nov 10	12.42500 -0.10	12.50	12.30	12.39	13,217,200
29 Nov 10	12.52000 -0.01	12.56	12.35	12.44	16,730,700
26 Nov 10	12.53000 -0.06	12.65	12.51	12.52	4,026,200
24 Nov 10	12.58500 +0.18	12.71	12.42	12.48	11,024,600
23 Nov 10	12.41000 -0.12	12.45	12.30	12.35	11,613,000
22 Nov 10	12.53000 +0.00	12.61	12.34	12.35	15,045,100
19 Nov 10	12.53150 -0.12	12.66	12.49	12.60	16,923,000
18 Nov 10	12.65000 +0.27	12.85	12.50	12.56	21,840,500
17 Nov 10	12.38000 -0.08	12.63	12.34	12.48	14,793,200
16 Nov 10	12.46000 -0.14	12.69	12.41	12.49	17,121,600
15 Nov 10	12.60500 +0.01	12.80	12.60	12.72	12,628,100
12 Nov 10	12.59000 -0.03	12.74	12.52	12.53	14,686,500
11 Nov 10	12.62500 -0.23	12.66	12.48	12.55	15,040,400
10 Nov 10	12.85000 +0.03	12.89	12.62	12.85	15,705,600
09 Nov 10	12.82000 +0.02	13.08	12.75	12.85	14,443,400
08 Nov 10	12.80000 -0.18	12.99	12.77	12.94	16,470,300
05 Nov 10	12.98000 +0.09	13.06	12.86	12.90	15,163,400
04 Nov 10	12.89000 +0.36	12.89	12.64	12.65	16,341,100
03 Nov 10	12.53500 +0.06	12.55	12.32	12.48	12,324,600
02 Nov 10	12.48000 +0.11	12.50	12.32	12.42	11,575,000
01 Nov 10	12.37000 +0.02	12.44	12.17	12.36	16,335,500
29 Oct 10	12.35000 +0.10	12.38	12.21	12.28	11,137,400
28 Oct 10	12.25000 +0.01	12.29	12.14	12.18	12,635,800
27 Oct 10	12.24000 +0.15	12.24	11.96	11.99	11,833,100
26 Oct 10	12.09000 -0.06	12.19	11.97	12.05	11,561,600
25 Oct 10	12.15000 +0.02	12.25	12.14	12.22	12,380,000
22 Oct 10	12.12500 +0.23	12.16	11.84	11.90	18,248,400
21 Oct 10	11.89500 -0.04	12.00	11.80	11.96	14,562,000
20 Oct 10	11.94000 +0.16	12.05	11.81	11.82	16,526,500
19 Oct 10	11.77750 -0.17	12.02	11.60	11.89	26,954,500
18 Oct 10	11.94750 -0.07	12.03	11.77	11.98	13,884,500
15 Oct 10	12.01500 +0.11	12.05	11.86	12.05	20,040,300
14 Oct 10	11.91000 -0.06	12.07	11.86	12.00	16,167,200
13 Oct 10	11.96800 +0.01	12.05	11.81	12.00	16,470,800
12 Oct 10	11.96000 +0.14	11.99	11.70	11.83	18,305,200
11 Oct 10	11.82000 +0.00	11.92	11.77	11.82	14,540,100
08 Oct 10	11.82000 +0.09	11.86	11.48	11.63	25,834,800
07 Oct 10	11.73000 +0.00	11.82	11.63	11.81	18,464,100
06 Oct 10	11.73000 -0.13	11.81	11.60	11.80	18,998,300
05 Oct 10	11.86200 +0.37	11.90	11.60	11.61	20,998,300
04 Oct 10	11.49000 -0.22	11.73	11.36	11.66	15,753,100
01 Oct 10	11.71000 +0.03	11.83	11.59	11.79	18,017,200
30 Sep 10	11.68000 +0.00	11.85	11.51	11.71	23,697,300
29 Sep 10	11.68000 -0.05	11.82	11.51	11.65	21,920,400
28 Sep 10	11.73000 +0.19	11.77	11.43	11.59	21,370,600
27 Sep 10	11.54000 -0.09	11.70	11.50	11.58	12,055,600
24 Sep 10	11.63100 +0.34	11.68	11.41	11.47	22,056,300
23 Sep 10	11.29000 +0.13	11.44	10.99	11.06	22,513,800
22 Sep 10	11.16000 -0.09	11.32	11.07	11.21	20,741,400
21 Sep 10	11.25000 +0.09	11.33	11.13	11.22	26,799,500
20 Sep 10	11.16010 +0.14	11.20	10.90	11.05	19,301,400
17 Sep 10	11.02250 -0.06	11.15	10.88	11.13	23,400,800
16 Sep 10	11.08000 +0.04	11.14	10.86	11.02	21,749,900
15 Sep 10	11.04000 -0.07	11.09	10.86	11.06	18,915,700
14 Sep 10	11.11000 +0.33	11.19	10.72	10.79	26,126,400
13 Sep 10	10.78000 +0.10	10.87	10.71	10.74	23,298,900
10 Sep 10	10.68000 -0.10	10.91	10.54	10.77	22,927,900
09 Sep 10	10.78000 +0.20	10.96	10.61	10.71	24,305,500
08 Sep 10	10.58000 -0.24	10.89	10.47	10.89	30,350,500
07 Sep 10	10.82000 -0.16	10.95	10.72	10.91	31,502,500
03 Sep 10	10.98000 +0.19	11.10	10.79	11.01	16,798,300
02 Sep 10	10.79000 +0.08	10.81	10.59	10.67	19,587,200
01 Sep 10	10.71000 +0.34	10.90	10.50	10.51	30,718,000
31 Aug 10	10.37000 -0.10	10.60	10.27	10.44	30,117,100
30 Aug 10	10.47000 -0.22	10.74	10.47	10.67	16,357,700
27 Aug 10	10.68500 +0.16	10.78	10.30	10.58	23,280,100
26 Aug 10	10.53000 -0.18	10.81	10.51	10.75	25,302,300
25 Aug 10	10.71000 +0.12	10.77	10.33	10.49	31,905,600
24 Aug 10	10.59250 -0.40	10.90	10.59	10.82	37,283,900
23 Aug 10	10.99000 -0.10	11.22	10.95	11.11	26,340,400
20 Aug 10	11.09000 -0.27	11.42	11.07	11.25	27,253,900
19 Aug 10	11.36000 -0.02	11.62	11.29	11.44	21,945,000
18 Aug 10	11.38000 -0.01	11.53	11.28	11.35	12,620,500
17 Aug 10	11.38500 +0.18	11.47	11.25	11.35	15,340,600
16 Aug 10	11.21000 +0.04	11.37	11.03	11.11	19,176,600
13 Aug 10	11.17000 +0.01	11.34	11.11	11.12	15,901,300
12 Aug 10	11.16000 -0.05	11.22	10.94	10.99	27,943,900
11 Aug 10	11.20900 -0.32	11.37	11.11	11.37	20,777,200
10 Aug 10	11.53000 -0.34	11.81	11.39	11.76	25,199,900
09 Aug 10	11.87000 +0.03	11.97	11.73	11.96	9,237,100
06 Aug 10	11.84000 +0.03	11.87	11.66	11.70	15,889,700
05 Aug 10	11.81000 -0.06	11.97	11.70	11.86	14,579,900
04 Aug 10	11.87000 +0.05	12.02	11.65	11.88	17,594,100
03 Aug 10	11.82000 -0.19	11.91	11.65	11.87	23,634,000
02 Aug 10	12.01000 +0.21	12.15	11.94	12.00	20,219,400
30 Jul 10	11.80000 -0.14	11.92	11.66	11.89	26,268,400
29 Jul 10	11.94000 -0.41	12.39	11.78	12.35	36,363,600
28 Jul 10	12.35000 -0.26	12.65	12.26	12.63	18,344,100
27 Jul 10	12.61000 +0.05	12.67	12.30	12.58	19,061,900
26 Jul 10	12.56000 +0.05	12.64	12.29	12.49	15,642,600
23 Jul 10	12.51000 +0.06	12.55	12.25	12.39	14,214,700
22 Jul 10	12.45000 +0.25	12.61	12.33	12.34	21,862,900
21 Jul 10	12.20000 -0.14	12.71	12.17	12.60	29,922,300
20 Jul 10	12.34000 -0.04	12.37	11.89	12.12	22,747,600
19 Jul 10	12.37800 +0.19	12.40	12.19	12.25	13,306,900
16 Jul 10	12.19000 -0.27	12.45	12.18	12.42	20,576,600
15 Jul 10	12.46000 -0.07	12.57	12.27	12.51	19,689,300
14 Jul 10	12.53000 +0.01	12.78	12.46	12.67	20,956,900
13 Jul 10	12.52000 +0.21	12.62	12.46	12.50	23,246,500
12 Jul 10	12.31000 +0.01	12.47	12.18	12.20	13,674,300
09 Jul 10	12.30000 +0.19	12.31	12.01	12.15	18,687,300
08 Jul 10	12.11000 -0.08	12.31	11.91	12.30	26,422,700
07 Jul 10	12.19000 +0.41	12.21	11.72	11.84	26,353,900
06 Jul 10	11.78000 -0.22	12.17	11.61	12.12	30,163,700
02 Jul 10	12.00000 +0.00	12.11	11.76	12.03	21,203,700
01 Jul 10	12.00000 -0.02	12.18	11.73	12.01	27,308,500
30 Jun 10	12.02000 -0.30	12.47	12.00	12.30	25,783,300
29 Jun 10	12.32000 -0.51	12.65	12.25	12.65	29,442,500
28 Jun 10	12.83000 -0.11	12.99	12.67	12.88	16,084,100
25 Jun 10	12.94500 +0.18	13.01	12.50	12.76	48,303,900
24 Jun 10	12.76050 -0.36	13.07	12.67	13.03	19,277,700
23 Jun 10	13.12000 +0.06	13.30	12.90	13.13	17,537,000
22 Jun 10	13.06000 -0.20	13.50	13.01	13.32	16,289,100
21 Jun 10	13.26000 -0.08	13.54	13.16	13.52	14,415,400
18 Jun 10	13.34000 -0.06	13.50	13.25	13.40	15,309,000
17 Jun 10	13.40000 +0.01	13.50	13.09	13.50	15,360,000
16 Jun 10	13.39000 +0.13	13.49	13.10	13.20	18,674,500
15 Jun 10	13.26000 +0.57	13.30	12.66	12.71	25,381,300
14 Jun 10	12.69000 +0.00	12.92	12.66	12.80	17,292,100
11 Jun 10	12.69000 +0.16	12.78	12.36	12.40	16,438,600
10 Jun 10	12.53000 +0.34	12.63	12.32	12.36	21,926,600
09 Jun 10	12.19000 -0.15	12.67	12.13	12.41	19,252,100
08 Jun 10	12.34000 +0.16	12.36	11.98	12.23	18,183,000
07 Jun 10	12.18000 -0.38	12.73	12.17	12.62	19,003,400
04 Jun 10	12.56500 -0.47	12.99	12.50	12.69	20,768,200
03 Jun 10	13.03000 +0.18	13.08	12.79	12.87	19,915,500
02 Jun 10	12.85000 +0.26	12.87	12.53	12.67	19,568,400
01 Jun 10	12.59000 -0.33	13.00	12.58	12.83	20,702,700
28 May 10	12.92000 -0.15	13.10	12.75	13.01	17,231,300
27 May 10	13.07000 +0.55	13.11	12.80	12.80	21,642,600
26 May 10	12.52000 -0.15	12.94	12.52	12.75	24,184,000
25 May 10	12.67000 +0.18	12.69	12.05	12.14	25,949,500
24 May 10	12.49000 -0.23	12.70	12.41	12.53	20,421,700
21 May 10	12.72000 +0.03	12.92	12.30	12.32	41,207,700
20 May 10	12.69000 -0.33	13.04	12.34	12.50	46,660,600
19 May 10	13.02000 +0.08	13.21	12.78	12.90	36,120,400
18 May 10	12.94000 -0.24	13.45	12.88	13.37	25,296,700
17 May 10	13.18000 +0.23	13.24	12.80	12.96	18,442,600
14 May 10	12.95000 -0.28	13.16	12.75	13.16	27,246,300
13 May 10	13.23000 -0.54	13.76	13.15	13.68	22,710,400
12 May 10	13.77000 +0.41	13.81	13.39	13.44	32,924,000
11 May 10	13.36000 +0.17	13.61	12.96	13.03	37,536,300
10 May 10	13.19000 +0.69	13.39	12.85	12.99	27,919,300
07 May 10	12.50000 -0.21	12.74	12.03	12.64	38,398,600
06 May 10	12.71000 -0.51	13.36	11.99	13.12	43,990,600
05 May 10	13.22000 -0.17	13.48	13.08	13.27	26,151,100
04 May 10	13.39000 -0.61	13.82	13.18	13.82	37,264,900
03 May 10	14.00000 +0.22	14.10	13.77	13.85	17,456,600
30 Apr 10	13.78000 -0.48	14.31	13.76	14.31	25,896,300
29 Apr 10	14.26000 +0.21	14.28	14.01	14.10	20,898,500
28 Apr 10	14.05000 +0.12	14.16	13.85	14.02	23,997,800
27 Apr 10	13.93000 -0.43	14.39	13.90	14.31	30,107,900
26 Apr 10	14.36000 -0.11	14.57	14.30	14.45	17,270,800
23 Apr 10	14.47000 +0.10	14.48	14.18	14.37	23,701,600
22 Apr 10	14.37000 -0.06	14.41	13.97	14.22	33,118,300
21 Apr 10	14.43000 -0.03	14.50	14.11	14.47	19,225,700
20 Apr 10	14.46000 +0.16	14.46	14.23	14.37	18,477,900
19 Apr 10	14.30000 -0.06	14.39	13.99	14.26	25,694,500
16 Apr 10	14.36000 +0.02	14.45	14.18	14.27	33,765,600
15 Apr 10	14.34000 -0.07	14.49	14.26	14.45	22,965,700
14 Apr 10	14.41000 +0.61	14.50	14.00	14.04	45,410,300
13 Apr 10	13.80000 +0.17	13.84	13.56	13.60	28,384,400
12 Apr 10	13.63000 +0.16	13.74	13.42	13.50	24,211,600
09 Apr 10	13.46500 +0.13	13.47	13.31	13.36	15,446,100
08 Apr 10	13.34000 -0.24	13.50	13.30	13.50	29,173,200
07 Apr 10	13.58000 +0.10	13.71	13.37	13.47	20,870,600
06 Apr 10	13.48000 -0.04	13.56	13.39	13.43	16,452,500
05 Apr 10	13.52000 +0.17	13.61	13.37	13.42	29,330,500
01 Apr 10	13.35000 -0.12	13.73	13.27	13.63	37,110,700
31 Mar 10	13.46750 +0.02	13.75	13.43	13.44	40,814,400
30 Mar 10	13.45000 +0.14	13.60	13.23	13.38	39,364,900
29 Mar 10	13.31000 +0.10	13.45	13.22	13.28	27,827,600
26 Mar 10	13.21000 +0.05	13.45	13.01	13.28	30,090,900
25 Mar 10	13.16000 +0.16	13.38	13.09	13.17	38,278,400
24 Mar 10	13.00000 -0.23	13.23	12.91	13.18	34,127,100
23 Mar 10	13.23500 +0.45	13.32	12.80	12.82	39,649,700
22 Mar 10	12.78000 +0.29	12.82	12.39	12.44	26,257,100
19 Mar 10	12.49000 -0.14	12.71	12.37	12.67	24,762,900
18 Mar 10	12.63000 -0.03	12.77	12.53	12.67	18,686,400
17 Mar 10	12.66000 +0.21	12.69	12.45	12.50	27,773,300
16 Mar 10	12.45000 +0.22	12.49	12.20	12.23	29,795,900
15 Mar 10	12.23000 -0.13	12.33	12.12	12.33	23,660,300
12 Mar 10	12.36000 -0.05	12.55	12.30	12.55	25,069,900
11 Mar 10	12.41000 -0.12	12.52	12.28	12.50	30,593,800
10 Mar 10	12.53000 +0.24	12.55	12.26	12.29	35,119,100
09 Mar 10	12.29000 -0.07	12.41	12.24	12.30	24,562,200
08 Mar 10	12.36000 +0.07	12.53	12.31	12.52	29,715,700
05 Mar 10	12.29000 +0.03	12.43	12.23	12.33	23,992,500
04 Mar 10	12.26000 -0.13	12.48	12.09	12.40	27,418,900
03 Mar 10	12.39000 -0.03	12.55	12.34	12.45	17,029,600
02 Mar 10	12.42000 -0.08	12.64	12.35	12.55	22,421,700
01 Mar 10	12.50000 +0.26	12.50	12.29	12.30	16,465,100
26 Feb 10	12.24000 +0.02	12.30	12.03	12.27	15,882,200
25 Feb 10	12.22000 -0.05	12.25	11.94	12.07	21,748,200
24 Feb 10	12.27000 +0.26	12.42	12.05	12.08	25,624,000
23 Feb 10	12.01000 -0.44	12.48	11.94	12.45	30,237,000
22 Feb 10	12.45000 -0.05	12.59	12.39	12.53	22,697,700
19 Feb 10	12.50000 -0.18	12.64	12.35	12.62	29,090,400
18 Feb 10	12.68000 -0.31	12.79	12.31	12.78	45,212,200
17 Feb 10	12.99000 +0.04	13.15	12.75	13.09	25,202,600
16 Feb 10	12.95000 +0.48	12.97	12.56	12.67	21,663,600
12 Feb 10	12.47000 +0.00	12.72	12.15	12.30	23,748,600
11 Feb 10	12.47000 +0.24	12.53	12.06	12.22	18,388,100
10 Feb 10	12.23000 +0.08	12.31	12.10	12.20	17,213,400
09 Feb 10	12.15000 +0.08	12.40	12.04	12.24	21,123,700
08 Feb 10	12.07000 -0.16	12.33	12.03	12.25	17,976,400
05 Feb 10	12.23000 +0.43	12.27	11.68	11.80	43,781,500
04 Feb 10	11.80000 -0.48	12.22	11.66	12.22	40,737,400
03 Feb 10	12.28000 -0.23	12.48	12.12	12.35	36,170,300
02 Feb 10	12.51000 -0.01	12.59	12.35	12.59	21,525,000
01 Feb 10	12.52000 +0.34	12.56	12.23	12.34	20,227,300
29 Jan 10	12.18000 -0.43	12.85	12.15	12.78	25,601,600
28 Jan 10	12.61000 -0.43	13.09	12.35	13.08	35,016,600
27 Jan 10	13.04000 +0.39	13.07	12.69	12.75	30,448,800
26 Jan 10	12.65000 +0.01	13.01	12.64	12.72	36,897,100
25 Jan 10	12.64000 +0.01	12.94	12.59	12.66	39,765,000
22 Jan 10	12.63000 -0.95	13.39	12.61	13.35	48,104,300
21 Jan 10	13.58000 -0.22	14.09	13.52	13.86	25,265,000
20 Jan 10	13.80000 -0.17	13.89	13.65	13.83	19,220,200
19 Jan 10	13.97000 +0.24	14.02	13.75	13.77	14,620,900
15 Jan 10	13.73000 -0.62	14.34	13.67	14.16	36,020,100
14 Jan 10	14.35000 +0.08	14.38	14.02	14.22	26,920,500
13 Jan 10	14.27000 +0.07	14.42	13.92	14.29	25,137,300
12 Jan 10	14.20000 -0.67	14.77	14.03	14.76	40,350,900
11 Jan 10	14.87000 +0.32	14.94	14.45	14.84	33,667,800
08 Jan 10	14.55200 +0.54	14.59	14.11	14.24	41,212,100
07 Jan 10	14.01000 -0.15	14.21	13.96	14.14	21,543,200
06 Jan 10	14.16000 -0.03	14.40	14.10	14.23	13,704,800
05 Jan 10	14.19000 -0.11	14.38	14.04	14.24	15,173,200
04 Jan 10	14.30000 +0.36	14.57	14.03	14.05	18,615,100
31 Dec 09	13.94000 -0.12	14.14	13.92	14.05	9,030,100
30 Dec 09	14.06000 +0.32	14.10	13.70	13.70	10,209,300
29 Dec 09	13.74000 -0.12	13.93	13.71	13.83	7,450,500
28 Dec 09	13.86000 +0.00	14.07	13.75	14.04	9,190,200