FUNDMANAGER.co.uk

Intel Corp

Date	Closing Price $	Daily High $	Daily Low $	Daily Open $	Volume
20 Oct 26	91.69000 -0.34	93.73	88.77	90.73	80,604,256
19 Oct 26	92.03000 +2.18	95.39	91.88	94.53	100,966,648
16 Oct 26	89.85000 -5.52	94.22	89.19	93.48	121,225,688
15 Oct 26	95.37000 -2.75	96.87	90.02	93.61	146,400,336
14 Oct 26	98.12000 -4.69	101.34	97.67	99.54	102,537,400
13 Oct 26	102.81000 +1.46	102.88	98.22	99.59	84,887,448
12 Oct 26	101.35000 -3.35	103.19	100.71	102.51	72,308,576
09 Oct 26	104.70000 -2.38	108.38	104.00	108.32	74,431,376
08 Oct 26	107.08000 -6.04	111.60	105.24	110.38	117,944,528
07 Oct 26	113.12000 +0.62	115.30	111.14	111.67	81,862,776
06 Oct 26	112.50000 -3.69	118.20	112.00	117.06	100,738,704
05 Oct 26	116.19000 -3.14	118.06	115.31	115.33	80,893,344
02 Oct 26	119.33000 -0.67	126.00	118.96	124.00	94,847,880
01 Oct 26	120.00000 -0.23	122.15	117.35	118.73	102,203,512
30 Sep 26	120.23000 +4.30	120.55	116.00	116.22	93,151,856
29 Sep 26	115.93000 -0.10	118.75	113.97	116.70	86,150,800
28 Sep 26	116.03000 -6.97	121.71	114.71	120.68	109,816,232
25 Sep 26	123.00000 -4.39	126.93	122.84	126.83	97,728,432
24 Sep 26	127.39000 +4.79	127.44	119.55	120.61	119,296,712
23 Sep 26	122.60000 -1.26	124.25	119.44	123.86	85,621,056
22 Sep 26	123.86000 +2.08	124.09	120.07	120.15	108,379,360
21 Sep 26	121.78000 +13.18	124.73	114.93	116.53	188,454,192
18 Sep 26	108.60000 -0.20	110.49	106.40	109.79	171,841,296
17 Sep 26	108.80000 +7.75	111.37	104.70	104.70	147,360,096
16 Sep 26	101.05000 +3.91	104.42	99.29	101.36	117,650,712
15 Sep 26	97.14000 -0.05	100.48	96.52	98.83	79,224,160
14 Sep 26	97.19000 -5.75	98.86	94.52	95.82	94,295,704
11 Sep 26	102.94000 +2.62	104.90	101.07	102.47	85,125,704
10 Sep 26	100.32000 -5.92	103.23	99.34	102.45	95,547,144
09 Sep 26	106.24000 +1.77	106.69	102.70	102.70	95,757,424
08 Sep 26	104.47000 +8.67	106.09	100.35	100.80	140,269,264
04 Sep 26	95.80000 +4.13	95.94	91.87	92.45	97,654,328
03 Sep 26	91.67000 +1.62	92.37	87.72	89.35	79,927,776
02 Sep 26	90.05000 +1.08	90.43	87.50	88.85	61,554,544
01 Sep 26	88.97000 -0.54	89.41	85.72	86.84	73,962,064
31 Aug 26	89.51000 +0.04	91.85	88.97	90.00	65,188,216
28 Aug 26	89.47000 -2.62	93.70	89.05	90.26	86,172,592
27 Aug 26	92.09000 +3.85	92.95	88.46	89.91	100,556,752
26 Aug 26	88.24000 +0.76	88.28	85.63	86.81	71,405,344
25 Aug 26	87.48000 +0.22	90.18	87.29	90.06	81,035,904
24 Aug 26	87.26000 -2.81	88.91	85.14	88.86	95,373,152
21 Aug 26	90.07000 -2.06	92.77	89.75	92.71	91,670,104
20 Aug 26	92.13000 -0.67	92.68	89.85	91.87	85,096,440
19 Aug 26	92.80000 -3.88	98.20	91.28	97.41	108,901,240
18 Aug 26	96.68500 -6.81	99.31	95.25	99.22	121,020,000
17 Aug 26	103.49000 +0.99	105.97	101.80	103.55	86,567,936
14 Aug 26	102.50000 -2.06	106.87	102.05	104.48	94,441,312
13 Aug 26	104.56000 +3.61	107.57	100.33	101.51	116,210,496
12 Aug 26	100.95000 +3.24	103.16	100.12	101.33	160,706,752
11 Aug 26	97.71000 +0.19	98.35	95.35	96.78	163,487,168
10 Aug 26	97.52000 -4.13	100.03	96.30	98.26	100,095,568
07 Aug 26	101.65000 +1.84	103.66	98.03	102.33	74,229,624
06 Aug 26	99.81000 -1.25	103.38	95.60	98.22	77,240,992
05 Aug 26	101.06000 +0.20	102.83	97.89	99.30	84,419,624
04 Aug 26	100.86000 +9.86	101.39	94.32	95.24	118,253,784
03 Aug 26	91.00000 +0.80	91.68	85.62	88.40	93,562,792
31 Jul 26	90.20000 -0.93	97.90	90.13	96.72	104,712,504
30 Jul 26	91.13000 +9.25	94.10	85.97	86.51	136,140,304
29 Jul 26	81.88000 -4.42	88.47	81.79	86.57	147,045,632
28 Jul 26	86.30000 -5.37	88.28	83.10	86.62	149,446,848
27 Jul 26	91.67000 -0.65	94.98	86.94	92.46	132,099,160
24 Jul 26	92.32000 -7.91	101.74	91.58	100.36	179,415,424
23 Jul 26	100.23000 -2.39	104.18	99.24	101.14	116,752,832
22 Jul 26	102.62000 -2.83	106.85	101.48	101.54	76,995,056
21 Jul 26	105.45000 +8.39	106.34	101.22	103.19	102,708,464
20 Jul 26	97.06000 +2.02	100.98	96.92	97.58	89,185,872
17 Jul 26	95.04000 -1.94	98.05	89.59	92.14	123,890,928
16 Jul 26	96.98000 -6.01	101.88	95.48	101.14	105,997,248
15 Jul 26	102.99000 -4.77	109.61	99.20	109.30	119,749,984
14 Jul 26	107.76000 +4.64	109.19	103.59	107.98	90,659,664
13 Jul 26	103.12000 -6.72	106.17	101.79	105.98	99,516,720
10 Jul 26	109.84000 -2.70	110.85	107.45	109.57	70,192,000
09 Jul 26	112.54000 +2.30	116.77	111.51	114.87	98,718,296
08 Jul 26	110.24000 -0.15	110.49	104.41	108.30	103,620,488
07 Jul 26	110.39000 -11.81	116.47	108.30	116.30	137,900,960
06 Jul 26	122.20000 +1.85	127.30	121.52	122.57	85,925,408
02 Jul 26	120.35000 -6.67	130.74	117.63	128.91	123,015,760
01 Jul 26	127.02000 -12.61	135.74	126.68	135.00	111,041,600
30 Jun 26	139.63000 +7.91	142.35	131.52	131.99	116,996,688
29 Jun 26	131.72000 +3.40	132.05	118.50	127.00	106,805,296
26 Jun 26	128.32001 -4.55	131.23	125.50	128.71	97,715,152
25 Jun 26	132.87000 +1.22	140.72	125.41	139.73	122,012,152
24 Jun 26	131.64999 -0.63	136.08	127.95	133.04	100,420,528
23 Jun 26	132.28000 -8.66	137.98	128.30	129.73	131,071,504
22 Jun 26	140.94000 +6.95	141.45	136.21	139.12	122,715,232
18 Jun 26	133.99001 +12.89	135.48	127.90	131.80	230,259,088
17 Jun 26	121.10000 +4.05	125.20	118.06	121.85	115,324,920
16 Jun 26	117.05000 -10.81	128.70	116.00	125.11	130,673,280
15 Jun 26	127.86000 +3.29	132.61	126.66	129.49	134,507,520
12 Jun 26	124.57000 +7.61	127.60	115.33	117.42	151,526,752
11 Jun 26	116.96000 +9.92	119.44	110.51	113.52	184,559,216
10 Jun 26	107.04000 -0.88	111.50	104.92	106.03	121,655,832
09 Jun 26	107.92000 -2.35	114.00	99.46	112.99	147,440,752
08 Jun 26	110.27000 +11.10	112.54	106.66	111.00	135,316,048
05 Jun 26	99.17000 -12.61	106.48	98.33	106.48	142,030,640
04 Jun 26	111.78000 -0.93	113.14	107.48	108.40	76,094,864
03 Jun 26	112.71000 +4.78	118.29	110.86	116.42	116,803,424
02 Jun 26	107.93000 -1.40	109.00	104.17	107.45	104,737,280
01 Jun 26	109.33000 -5.35	113.30	106.33	109.43	133,883,768
29 May 26	114.68000 -6.21	126.64	113.54	123.85	189,628,000
28 May 26	120.89000 -0.88	123.08	116.31	121.44	96,229,160
27 May 26	121.77000 -1.75	125.27	117.00	124.39	92,579,728
26 May 26	123.52000 +3.68	125.62	117.35	122.10	107,274,464
22 May 26	119.84000 +1.34	122.78	118.09	120.34	81,947,808
21 May 26	118.50000 -0.46	119.41	113.17	116.58	101,634,176
20 May 26	118.96000 +8.16	121.94	114.80	116.22	162,406,640
19 May 26	110.80000 +2.63	113.07	102.40	106.98	149,041,984
18 May 26	108.17000 -0.60	115.54	103.85	113.47	144,250,368
15 May 26	108.77000 -7.16	110.57	105.02	109.79	129,972,368
14 May 26	115.93000 -4.36	118.57	113.17	114.66	115,239,760
13 May 26	120.29000 -0.32	125.00	116.41	124.10	114,296,992
12 May 26	120.61000 -8.83	127.79	115.00	124.36	170,858,224
11 May 26	129.44000 +4.52	132.75	123.92	130.88	178,306,000
08 May 26	124.92000 +15.30	130.57	111.80	111.81	222,763,264
07 May 26	109.62000 -3.39	114.51	109.15	111.02	119,609,384
06 May 26	113.01000 +4.86	113.50	106.58	110.97	154,844,304
05 May 26	108.15000 +12.37	110.48	100.08	100.50	191,354,224
04 May 26	95.78000 -3.84	99.82	95.60	99.18	118,265,344
01 May 26	99.62000 +5.14	100.45	92.61	93.20	156,611,456
30 Apr 26	94.48000 -0.27	95.69	91.50	95.60	157,064,096
29 Apr 26	94.75000 +10.23	94.95	85.87	86.14	227,338,064
28 Apr 26	84.52000 -0.47	84.59	80.80	81.28	143,585,040
27 Apr 26	84.99000 +2.45	87.10	82.61	83.67	177,873,232
24 Apr 26	82.54000 +15.76	85.22	79.62	82.20	279,447,040
23 Apr 26	66.78000 +1.51	68.28	65.42	66.10	129,230,808
22 Apr 26	65.27000 -0.99	68.77	64.98	67.93	86,283,568
21 Apr 26	66.26000 +0.56	67.67	65.64	67.14	91,402,312
20 Apr 26	65.70000 -2.80	69.21	64.47	68.45	96,851,064
17 Apr 26	68.50000 +0.00	70.32	67.74	68.85	117,684,784
16 Apr 26	68.50000 +3.56	68.61	64.27	64.93	107,412,656
15 Apr 26	64.94000 +1.13	65.84	62.88	63.77	92,051,520
14 Apr 26	63.81000 -1.37	65.18	62.09	65.16	112,046,016
13 Apr 26	65.18000 +2.80	65.65	62.18	62.18	110,887,560
10 Apr 26	62.38000 +0.66	63.39	60.75	61.52	98,624,440
09 Apr 26	61.72000 +2.77	62.08	58.39	58.40	154,459,104
08 Apr 26	58.95000 +6.04	59.17	54.80	55.37	183,489,056
07 Apr 26	52.91000 +2.13	53.27	51.22	51.90	124,426,448
06 Apr 26	50.78000 +0.40	52.38	49.87	50.88	79,978,808
02 Apr 26	50.38000 +2.35	50.49	46.04	46.06	116,341,144
01 Apr 26	48.03000 +3.90	48.77	44.98	45.00	129,598,512
31 Mar 26	44.13000 +2.94	44.23	41.60	41.95	93,751,176
30 Mar 26	41.19000 -1.94	43.99	40.63	43.72	83,629,712
27 Mar 26	43.13000 -0.97	44.13	42.86	43.62	70,002,240
26 Mar 26	44.10000 -3.08	46.60	43.92	46.29	81,462,664
25 Mar 26	47.18000 +3.12	47.85	45.45	45.85	96,224,752
24 Mar 26	44.06000 +0.05	44.31	43.20	43.53	64,382,036
23 Mar 26	44.01000 +0.14	45.46	43.74	44.50	78,731,024
20 Mar 26	43.87000 -2.31	47.55	43.64	46.95	161,743,136
19 Mar 26	46.18000 +1.15	46.44	43.65	43.99	73,679,048
18 Mar 26	45.03000 +0.97	45.71	44.05	44.20	77,275,904
17 Mar 26	44.06000 -1.70	46.08	43.91	46.08	88,321,392
16 Mar 26	45.76000 -0.01	49.17	45.69	47.91	114,199,392
13 Mar 26	45.77000 +0.52	46.65	45.39	45.97	68,087,648
12 Mar 26	45.25000 -2.73	47.44	45.17	47.40	84,036,792
11 Mar 26	47.98000 +1.20	48.83	46.66	46.81	72,480,568
10 Mar 26	46.78000 +1.20	47.88	45.41	45.41	84,873,624
09 Mar 26	45.58000 +2.16	45.76	41.64	42.74	81,929,912
06 Mar 26	43.42000 -2.53	45.18	43.28	44.67	74,698,312
05 Mar 26	45.95000 +0.37	46.48	44.70	44.87	77,393,880
04 Mar 26	45.58000 +2.48	46.13	43.27	44.07	95,404,744
03 Mar 26	43.10000 -2.40	43.69	42.14	43.44	82,452,736
02 Mar 26	45.50000 -0.11	45.81	43.95	44.20	60,490,768
27 Feb 26	45.61000 +0.15	46.56	44.40	44.46	75,900,648
26 Feb 26	45.46000 -1.42	46.95	44.39	46.77	70,939,784
25 Feb 26	46.88000 +0.76	46.97	45.08	46.09	74,504,328
24 Feb 26	46.12000 +2.49	46.60	43.54	44.10	98,187,872
23 Feb 26	43.63000 -0.48	44.55	43.18	44.09	56,448,864
20 Feb 26	44.11000 -0.51	44.39	42.88	43.89	90,032,032
19 Feb 26	44.62000 -0.84	45.17	43.92	44.95	72,360,320
18 Feb 26	45.46000 -0.72	46.77	44.88	45.92	65,306,064
17 Feb 26	46.18000 -0.61	46.83	45.46	45.93	65,802,172
13 Feb 26	46.79000 +0.31	47.69	44.97	45.76	69,158,272
12 Feb 26	46.48000 -1.81	48.95	46.19	47.80	87,897,600
11 Feb 26	48.29000 +1.16	49.55	46.86	48.11	107,378,976
10 Feb 26	47.13000 -3.11	50.54	46.76	50.41	99,010,064
09 Feb 26	50.24000 -0.35	51.22	47.59	49.59	93,875,248
06 Feb 26	50.59000 +2.35	51.30	48.83	49.10	111,508,576
05 Feb 26	48.24000 -0.36	50.86	46.78	47.59	112,781,248
04 Feb 26	48.60000 -0.65	49.70	47.00	49.54	127,727,152
03 Feb 26	49.25000 +0.44	51.49	48.43	50.06	117,661,016
02 Feb 26	48.81000 +2.34	49.84	45.50	45.63	100,291,608
30 Jan 26	46.47000 -2.19	49.58	45.96	48.97	112,288,640
29 Jan 26	48.66000 -0.12	48.77	46.99	47.56	122,909,040
28 Jan 26	48.78000 +4.85	49.28	46.32	46.60	200,235,008
27 Jan 26	43.93000 +1.44	44.53	43.10	43.97	115,345,048
26 Jan 26	42.49000 -2.58	44.46	42.28	44.28	147,076,480
23 Jan 26	45.07000 -9.25	48.13	44.45	46.86	294,675,392
22 Jan 26	54.32000 +0.07	54.60	53.08	54.21	167,308,192
21 Jan 26	54.25000 +5.69	54.41	50.15	50.32	217,462,256
20 Jan 26	48.56000 +1.60	50.23	47.00	47.30	148,554,288
16 Jan 26	46.96000 -1.36	50.21	46.71	49.27	125,841,192
15 Jan 26	48.32000 -0.40	50.39	47.83	49.35	130,753,344
14 Jan 26	48.72000 +1.43	49.00	47.42	48.95	147,184,256
13 Jan 26	47.29000 +3.23	48.24	45.22	45.89	167,131,520
12 Jan 26	44.06000 -1.49	45.45	43.89	44.24	100,887,344
09 Jan 26	45.55000 +4.44	45.73	41.57	41.83	186,691,424
08 Jan 26	41.11000 -1.52	43.34	40.68	42.62	85,892,632
07 Jan 26	42.63000 +2.59	44.57	40.12	40.18	166,028,384
06 Jan 26	40.04000 +0.67	40.31	38.95	39.86	65,998,296
05 Jan 26	39.37000 -0.01	42.10	39.27	41.59	96,665,352
02 Jan 26	39.38000 +2.48	39.86	37.76	37.77	95,396,448
31 Dec 25	36.90000 -0.40	37.58	36.87	37.40	51,275,508
30 Dec 25	37.30000 +0.62	38.26	36.82	36.91	58,816,496
29 Dec 25	36.68000 +0.48	36.79	35.82	36.01	36,286,240
26 Dec 25	36.20000 +0.04	36.49	35.85	36.17	28,370,344
24 Dec 25	36.16000 -0.19	36.17	34.95	35.17	37,116,160
23 Dec 25	36.35000 -0.02	36.80	36.03	36.24	35,538,232
22 Dec 25	36.37000 -0.45	37.90	36.29	37.89	48,101,720
19 Dec 25	36.82000 +0.54	37.58	36.44	36.48	155,036,640
18 Dec 25	36.28000 +0.23	37.49	35.67	37.38	64,111,116
17 Dec 25	36.05000 -1.26	37.84	35.97	37.58	51,220,848
16 Dec 25	37.31000 -0.20	37.96	36.92	37.58	49,658,860
15 Dec 25	37.51000 -0.30	38.48	37.32	38.33	57,963,384
12 Dec 25	37.81000 -1.70	40.03	37.62	39.24	83,923,536
11 Dec 25	39.51000 -1.27	40.19	39.08	40.07	59,096,760
10 Dec 25	40.78000 +0.28	40.99	38.89	40.11	75,974,888
09 Dec 25	40.50000 +0.20	41.26	40.03	40.73	58,828,100
08 Dec 25	40.30000 -1.11	42.12	39.70	41.94	92,349,104
05 Dec 25	41.41000 +0.91	42.83	41.15	41.15	103,042,016
04 Dec 25	40.50000 -3.26	43.28	40.14	43.26	105,611,504
03 Dec 25	43.76000 +0.29	44.02	42.51	43.38	84,751,440
02 Dec 25	43.47000 +3.46	43.68	40.05	40.47	155,615,456
01 Dec 25	40.01000 -0.55	40.38	39.60	39.86	74,193,784
28 Nov 25	40.56000 +3.75	40.59	37.34	37.40	94,982,896
26 Nov 25	36.81000 +0.98	37.24	36.13	36.20	54,364,452
25 Nov 25	35.83000 +0.04	36.13	34.68	35.55	61,359,120
24 Nov 25	35.79000 +1.29	36.15	34.69	34.97	103,235,448
21 Nov 25	34.50000 +0.88	34.98	32.89	33.51	105,641,672
20 Nov 25	33.62000 -1.49	36.68	33.48	36.00	94,296,832
19 Nov 25	35.11000 +0.78	35.75	34.25	34.33	65,129,740
18 Nov 25	34.33000 -0.38	34.76	33.57	34.25	60,891,752
17 Nov 25	34.71000 -0.81	35.73	34.23	35.44	71,714,320
14 Nov 25	35.52000 -0.39	36.10	34.62	35.03	71,716,176
13 Nov 25	35.91000 -1.98	37.31	35.45	37.27	93,235,216
12 Nov 25	37.89000 +0.01	38.20	37.35	38.06	53,439,920
11 Nov 25	37.88000 -0.57	38.22	37.49	38.15	52,884,080
10 Nov 25	38.45000 +0.32	39.53	37.97	38.93	77,153,256
07 Nov 25	38.13000 +0.89	38.27	36.97	37.26	94,693,280
06 Nov 25	37.24000 -1.14	39.84	36.80	38.33	72,978,736
05 Nov 25	38.38000 +1.35	38.69	37.11	37.42	74,158,984
04 Nov 25	37.03000 -2.47	38.25	36.63	38.14	100,032,672
03 Nov 25	39.50000 -0.49	40.45	39.05	40.25	59,980,248
31 Oct 25	39.99000 -0.17	40.83	39.79	40.68	74,499,184
30 Oct 25	40.16000 -1.18	41.43	40.11	40.97	80,486,368
29 Oct 25	41.34000 -0.19	42.04	40.92	41.60	106,962,944
28 Oct 25	41.53000 +1.99	42.48	39.54	39.59	180,141,696
27 Oct 25	39.54000 +1.26	40.67	38.23	38.39	156,669,632
24 Oct 25	38.28000 +0.12	41.12	37.83	40.02	244,604,544
23 Oct 25	38.16000 +1.24	38.40	36.43	36.60	105,380,552
22 Oct 25	36.92000 -1.20	37.93	36.04	37.83	87,099,904
21 Oct 25	38.12000 +0.02	38.35	37.67	38.14	73,134,912
20 Oct 25	38.10000 +1.09	38.52	37.56	37.57	79,702,048
17 Oct 25	37.01000 +0.17	38.38	36.08	36.36	118,035,968
16 Oct 25	36.84000 -0.31	38.02	36.41	37.15	82,743,936
15 Oct 25	37.15000 +1.52	37.49	35.64	36.40	99,242,704
14 Oct 25	35.63000 -1.59	36.54	34.69	36.00	116,565,560
13 Oct 25	37.22000 +0.85	37.51	36.28	36.44	104,020,680
10 Oct 25	36.37000 -1.43	39.65	36.30	38.46	174,362,080
09 Oct 25	37.80000 +0.37	38.10	36.86	37.53	88,875,400
08 Oct 25	37.43000 +0.26	37.79	35.91	36.54	100,027,616
07 Oct 25	37.17000 +0.58	38.05	36.35	36.64	109,703,976
06 Oct 25	36.59000 -0.24	38.68	36.43	37.19	109,935,008
03 Oct 25	36.83000 -0.47	38.08	36.45	37.95	124,392,984
02 Oct 25	37.30000 +1.36	37.57	35.44	35.76	148,268,320
01 Oct 25	35.94000 +2.39	36.06	33.50	33.53	159,700,976
30 Sep 25	33.55000 -0.93	34.24	33.02	33.93	123,958,136
29 Sep 25	34.48000 -1.02	35.05	33.73	34.52	150,635,776
26 Sep 25	35.50000 +1.51	36.30	34.49	35.01	268,583,264
25 Sep 25	33.99000 +2.77	34.25	31.21	31.61	291,770,528
24 Sep 25	31.22000 +1.88	31.70	29.23	29.38	159,127,472
23 Sep 25	29.34000 +0.58	30.20	28.82	28.99	125,778,216
22 Sep 25	28.76000 -0.82	30.10	28.73	29.67	124,442,760
19 Sep 25	29.58000 -0.99	30.63	29.33	30.38	223,473,664
18 Sep 25	30.57000 +5.67	32.38	30.16	31.78	520,484,128
17 Sep 25	24.90000 -0.37	25.26	24.45	25.08	62,597,560
16 Sep 25	25.27000 +0.50	25.34	24.69	24.82	59,919,872
15 Sep 25	24.77000 +0.69	25.46	24.22	24.33	83,620,208
12 Sep 25	24.08000 -0.53	24.63	24.05	24.61	52,672,820
11 Sep 25	24.61000 -0.16	24.93	24.57	24.76	55,069,328
10 Sep 25	24.77000 +0.33	24.87	24.28	24.42	61,600,704
09 Sep 25	24.44000 -0.04	24.81	24.27	24.53	41,226,488
08 Sep 25	24.48000 -0.01	24.74	24.12	24.48	51,122,136
05 Sep 25	24.49000 -0.12	24.71	24.17	24.60	55,975,272
04 Sep 25	24.61000 +0.61	24.64	23.75	23.85	59,056,496
03 Sep 25	24.00000 -0.21	24.09	23.72	24.09	47,105,852
02 Sep 25	24.21000 -0.14	24.24	23.68	23.88	57,661,836
29 Aug 25	24.35000 -0.58	24.97	24.28	24.76	63,734,416
28 Aug 25	24.93000 +0.08	25.14	24.61	24.96	60,035,092
27 Aug 25	24.85000 +0.50	24.99	24.05	24.19	90,934,416
26 Aug 25	24.35000 -0.20	24.74	24.10	24.58	78,558,224
25 Aug 25	24.55000 -0.25	25.88	24.44	25.50	156,825,632
22 Aug 25	24.80000 +1.30	25.23	23.65	23.65	200,266,832
21 Aug 25	23.50000 -0.04	23.57	22.77	23.52	97,718,296
20 Aug 25	23.54000 -1.77	24.93	23.33	24.90	161,149,392
19 Aug 25	25.31000 +1.65	26.53	24.94	24.94	297,659,168
18 Aug 25	23.66000 -0.90	24.90	23.21	24.00	212,515,616
15 Aug 25	24.56000 +0.70	25.65	24.11	25.01	310,161,088
14 Aug 25	23.86000 +1.64	24.20	21.90	21.99	188,052,464
13 Aug 25	22.22000 +0.41	22.30	21.36	21.62	86,024,352
12 Aug 25	21.81000 +1.16	21.86	20.76	21.20	134,488,176
11 Aug 25	20.65000 +0.70	21.60	20.44	20.44	175,545,600
08 Aug 25	19.95000 +0.18	20.02	19.61	20.00	75,415,016
07 Aug 25	19.77000 -0.64	20.44	19.60	20.00	131,382,768
06 Aug 25	20.41000 +0.22	20.48	19.87	20.12	67,074,216
05 Aug 25	20.19000 +0.69	20.53	19.68	19.70	97,338,248
04 Aug 25	19.50000 +0.19	19.59	19.35	19.51	69,249,368
01 Aug 25	19.31000 -0.49	19.55	18.97	19.50	86,496,136
31 Jul 25	19.80000 -0.54	20.23	19.66	20.17	90,665,200
30 Jul 25	20.34000 -0.07	20.62	20.08	20.43	67,420,328
29 Jul 25	20.41000 -0.27	20.84	20.34	20.69	100,831,520
28 Jul 25	20.68000 -0.02	21.29	20.65	20.82	86,105,584
25 Jul 25	20.70000 -1.93	21.05	20.36	20.67	245,077,680
24 Jul 25	22.63000 -0.86	23.58	22.60	23.49	131,963,320
23 Jul 25	23.49000 +0.25	23.62	22.92	23.25	68,711,712
22 Jul 25	23.24000 -0.02	23.53	23.08	23.34	53,969,844
21 Jul 25	23.26000 +0.16	23.83	23.16	23.40	61,657,988
18 Jul 25	23.10000 +0.30	23.59	22.90	23.22	60,195,600
17 Jul 25	22.80000 +0.11	23.05	22.59	22.66	49,384,036
16 Jul 25	22.69000 -0.23	23.13	22.25	22.99	58,865,892
15 Jul 25	22.92000 -0.38	23.78	22.90	23.57	66,099,352
14 Jul 25	23.30000 -0.13	23.40	22.88	23.24	48,420,516
11 Jul 25	23.43000 -0.39	23.66	23.16	23.56	49,367,904
10 Jul 25	23.82000 +0.38	24.04	23.48	23.63	54,599,844
09 Jul 25	23.44000 -0.15	23.53	23.13	23.29	70,247,736
08 Jul 25	23.59000 +1.59	23.78	22.13	22.18	119,545,464
07 Jul 25	22.00000 -0.49	22.39	21.86	22.20	80,725,232
03 Jul 25	22.49000 +0.61	22.63	21.99	22.15	61,175,952
02 Jul 25	21.88000 -0.97	22.77	21.52	22.52	138,245,248
01 Jul 25	22.85000 +0.45	23.16	22.28	22.33	79,094,904
30 Jun 25	22.40000 -0.29	22.97	22.26	22.97	77,102,416
27 Jun 25	22.69000 +0.19	23.38	22.42	22.71	95,542,384
26 Jun 25	22.50000 +0.30	22.62	22.21	22.40	63,229,336
25 Jun 25	22.20000 -0.35	22.77	22.13	22.58	64,975,116
24 Jun 25	22.55000 +1.36	22.69	21.33	21.34	129,660,064
23 Jun 25	21.19000 +0.11	21.58	20.73	21.07	81,460,984
20 Jun 25	21.08000 -0.41	21.89	20.88	21.70	133,472,816
18 Jun 25	21.49000 +0.69	21.60	20.66	20.81	94,200,576
17 Jun 25	20.80000 +0.06	21.48	20.62	20.63	87,512,160
16 Jun 25	20.74000 +0.60	20.93	20.30	20.41	86,745,120
13 Jun 25	20.14000 -0.63	20.60	20.10	20.33	87,655,888
12 Jun 25	20.77000 +0.09	20.98	20.41	20.50	78,175,912
11 Jun 25	20.68000 -1.40	21.83	20.38	21.78	146,784,464
10 Jun 25	22.08000 +1.60	22.44	20.28	20.50	171,457,008
09 Jun 25	20.48000 +0.42	20.96	20.22	20.22	92,893,896
06 Jun 25	20.06000 +0.07	20.44	20.03	20.17	70,072,848
05 Jun 25	19.99000 -0.26	20.55	19.85	20.27	72,595,608
04 Jun 25	20.25000 -0.04	20.50	20.01	20.34	71,166,552
03 Jun 25	20.29000 +0.55	20.41	19.40	19.75	80,401,864
02 Jun 25	19.74000 +0.19	19.82	19.37	19.48	67,885,472
30 May 25	19.55000 -0.70	20.26	19.31	20.26	114,281,896
29 May 25	20.25000 -0.12	20.59	20.10	20.54	66,485,208
28 May 25	20.37000 -0.18	20.64	20.33	20.57	46,096,476
27 May 25	20.55000 +0.50	20.67	20.18	20.44	69,504,560
23 May 25	20.05000 -0.50	20.27	19.94	20.16	68,206,064
22 May 25	20.55000 -0.14	20.90	20.51	20.73	56,077,472
21 May 25	20.69000 -0.58	21.63	20.59	21.19	62,904,696
20 May 25	21.27000 -0.11	21.41	21.12	21.33	48,497,384
19 May 25	21.38000 -0.28	21.56	21.05	21.18	64,279,076
16 May 25	21.66000 +0.11	21.76	21.35	21.53	55,795,144
15 May 25	21.55000 +0.03	21.63	21.18	21.23	66,705,456
14 May 25	21.52000 -1.04	22.46	21.46	22.35	91,584,824
13 May 25	22.56000 +0.38	22.88	22.30	22.35	76,850,384
12 May 25	22.18000 +0.76	22.67	21.88	22.18	94,578,688
09 May 25	21.42000 +0.42	21.45	20.83	21.20	51,768,564
08 May 25	21.00000 +0.69	21.24	20.64	21.01	71,651,696
07 May 25	20.31000 +0.37	20.37	19.82	19.97	61,134,292
06 May 25	19.94000 -0.33	20.12	19.77	19.92	51,330,772
05 May 25	20.27000 -0.35	20.58	20.24	20.39	44,236,980
02 May 25	20.62000 +0.64	20.78	20.21	20.26	63,298,512
01 May 25	19.98000 -0.12	20.65	19.94	20.22	72,607,512
30 Apr 25	20.10000 -0.24	20.18	19.55	19.71	68,297,320
29 Apr 25	20.34000 -0.17	20.84	20.22	20.31	70,031,864
28 Apr 25	20.51000 +0.46	21.08	20.05	20.12	96,624,416
25 Apr 25	20.05000 -1.44	20.18	19.34	19.73	147,711,168
24 Apr 25	21.49000 +0.90	21.55	20.88	21.03	117,086,224
23 Apr 25	20.59000 +1.08	21.03	20.31	20.72	97,188,104
22 Apr 25	19.51000 +0.67	19.74	19.04	19.06	83,365,632
21 Apr 25	18.84000 -0.09	18.99	18.25	18.93	72,409,944
17 Apr 25	18.93000 -0.30	19.10	18.56	18.91	85,646,664
16 Apr 25	19.23000 -0.62	19.43	18.72	19.34	89,469,704
15 Apr 25	19.85000 -0.46	20.47	19.81	20.20	64,056,896
14 Apr 25	20.31000 +0.57	21.05	19.98	20.59	101,964,368
11 Apr 25	19.74000 -0.14	19.80	18.17	19.25	128,425,808
10 Apr 25	19.88000 -1.65	20.82	19.16	20.67	129,064,856
09 Apr 25	21.53000 +3.40	21.73	17.98	18.07	224,183,488
08 Apr 25	18.13000 -1.44	20.39	17.67	20.06	163,982,688
07 Apr 25	19.57000 -0.28	20.67	18.56	19.14	142,491,152
04 Apr 25	19.85000 -2.58	22.20	19.70	21.70	175,014,736
03 Apr 25	22.43000 +0.45	23.90	20.86	21.40	242,972,128
02 Apr 25	21.98000 -0.07	22.38	21.70	21.89	58,878,848
01 Apr 25	22.05000 -0.66	22.62	21.66	22.56	64,060,356
31 Mar 25	22.71000 +0.00	22.75	21.75	22.38	65,832,020
28 Mar 25	22.71000 -0.91	23.58	22.56	23.35	58,365,256
27 Mar 25	23.62000 +0.20	23.76	22.85	23.28	57,720,584
26 Mar 25	23.42000 -0.78	24.42	23.25	24.25	59,678,008
25 Mar 25	24.20000 -0.02	24.75	24.11	24.17	51,743,280
24 Mar 25	24.22000 -0.04	24.99	24.13	24.72	69,169,024
21 Mar 25	24.26000 +0.30	24.70	23.49	23.60	94,110,712
20 Mar 25	23.96000 -0.16	24.31	23.73	23.77	68,937,584
19 Mar 25	24.12000 -1.80	25.23	24.03	24.90	135,491,424
18 Mar 25	25.92000 +0.23	26.41	25.39	25.55	132,488,824
17 Mar 25	25.69000 +1.64	26.15	24.37	24.42	160,723,632
14 Mar 25	24.05000 +0.35	24.37	23.52	23.67	116,901,640
13 Mar 25	23.70000 +3.02	24.53	23.13	23.50	243,260,992
12 Mar 25	20.68000 +0.90	21.17	20.21	20.79	128,671,088
11 Mar 25	19.78000 -0.15	20.06	19.29	19.97	80,788,984
10 Mar 25	19.93000 -0.71	20.51	19.65	20.24	79,671,248
07 Mar 25	20.64000 -0.11	21.20	20.11	20.27	81,099,648
06 Mar 25	20.75000 -0.06	21.13	20.00	20.26	96,466,384
05 Mar 25	20.81000 -0.52	21.36	20.18	21.33	127,219,256
04 Mar 25	21.33000 -1.41	22.63	20.76	22.54	152,182,208
03 Mar 25	22.74000 -0.99	25.04	22.52	25.00	141,348,688
28 Feb 25	23.73000 +0.64	24.44	22.64	23.02	104,133,776
27 Feb 25	23.09000 -0.43	24.40	23.07	23.70	97,871,944
26 Feb 25	23.52000 +0.53	23.82	23.21	23.25	67,449,304
25 Feb 25	22.99000 -1.28	24.28	22.77	24.21	88,886,472
24 Feb 25	24.27000 -0.60	24.80	23.62	24.55	91,358,072
21 Feb 25	24.87000 -1.22	26.29	24.84	25.96	111,630,856
20 Feb 25	26.09000 +0.37	26.12	24.48	25.56	144,939,568
19 Feb 25	25.72000 -1.67	26.33	25.46	25.98	151,881,728
18 Feb 25	27.39000 +3.79	27.55	24.49	24.60	284,292,224
14 Feb 25	23.60000 -0.53	25.19	22.86	24.36	230,254,096
13 Feb 25	24.13000 +1.65	24.83	22.79	22.84	248,661,328
12 Feb 25	22.48000 +1.51	22.56	20.93	21.98	162,631,184
11 Feb 25	20.97000 +1.20	21.88	19.86	19.87	150,960,704
10 Feb 25	19.77000 +0.67	20.08	19.24	19.25	73,007,264
07 Feb 25	19.10000 -0.28	19.36	19.03	19.35	52,395,552
06 Feb 25	19.38000 -0.27	19.70	19.22	19.51	45,212,084
05 Feb 25	19.65000 +0.36	19.77	18.91	19.19	60,944,520
04 Feb 25	19.29000 -0.09	19.53	19.02	19.10	54,098,200
03 Feb 25	19.38000 -0.05	19.75	18.78	18.97	77,523,144
31 Jan 25	19.43000 -0.58	20.33	19.38	20.10	117,474,896
30 Jan 25	20.01000 +0.26	20.10	19.43	19.72	108,166,984
29 Jan 25	19.75000 -0.05	20.08	19.66	19.87	86,506,824
28 Jan 25	19.80000 -0.49	20.34	19.74	20.34	73,411,384
27 Jan 25	20.29000 -0.54	21.06	20.14	20.81	83,582,096
24 Jan 25	20.83000 -0.74	21.41	20.75	21.36	66,300,616
23 Jan 25	21.57000 -0.29	21.75	21.35	21.69	55,778,156
22 Jan 25	21.86000 +0.09	22.28	21.57	21.73	60,972,576
21 Jan 25	21.77000 +0.28	22.41	21.75	22.03	96,262,176
17 Jan 25	21.49000 +1.82	21.62	20.79	21.26	166,483,920
16 Jan 25	19.67000 -0.05	19.95	19.40	19.75	44,898,060
15 Jan 25	19.72000 +0.52	19.77	19.17	19.40	56,305,988
14 Jan 25	19.20000 +0.00	19.52	18.82	19.36	47,147,528
13 Jan 25	19.20000 +0.05	19.25	18.73	18.92	50,668,968
10 Jan 25	19.15000 -0.73	19.66	18.91	19.66	71,244,584
08 Jan 25	19.88000 -0.13	20.12	19.71	19.83	47,897,072
07 Jan 25	20.01000 +0.14	20.34	19.90	20.02	61,726,060
06 Jan 25	19.87000 -0.69	20.98	19.78	20.83	83,270,992
03 Jan 25	20.56000 +0.34	20.67	20.06	20.39	48,983,944
02 Jan 25	20.22000 +0.17	20.43	20.00	20.23	46,438,528
31 Dec 24	20.05000 +0.23	20.40	19.88	19.99	49,115,464
30 Dec 24	19.82000 -0.48	20.11	19.73	20.01	59,608,128
27 Dec 24	20.30000 -0.14	20.60	20.09	20.21	48,260,832
26 Dec 24	20.44000 +0.04	20.67	20.08	20.23	38,901,428
24 Dec 24	20.40000 +0.20	20.40	19.96	20.22	29,884,026
23 Dec 24	20.20000 +0.68	20.23	19.52	19.58	56,510,800
20 Dec 24	19.52000 +0.46	19.76	18.90	18.97	108,453,664
19 Dec 24	19.06000 -0.24	19.69	19.03	19.53	69,117,808
18 Dec 24	19.30000 -1.14	20.58	19.21	20.48	86,041,240
17 Dec 24	20.44000 -0.39	20.77	20.29	20.64	51,767,152
16 Dec 24	20.83000 +0.49	21.10	20.00	20.17	73,832,888
13 Dec 24	20.34000 -0.44	20.80	20.25	20.60	54,685,408
12 Dec 24	20.78000 +0.66	20.90	19.92	20.02	77,695,008
11 Dec 24	20.12000 -0.04	20.25	19.87	20.14	75,209,344
10 Dec 24	20.16000 -0.65	20.86	19.96	20.83	90,004,832
09 Dec 24	20.81000 -0.11	21.06	20.73	20.92	68,818,216
06 Dec 24	20.92000 +0.12	21.05	20.66	20.95	78,539,136
05 Dec 24	20.80000 -1.16	22.19	20.66	22.04	167,993,488
04 Dec 24	21.96000 -0.51	22.54	21.81	22.53	99,647,160
03 Dec 24	22.47000 -1.46	23.75	22.44	23.68	125,998,224
02 Dec 24	23.93000 -0.12	25.48	23.44	24.84	144,666,672
29 Nov 24	24.05000 +0.40	24.28	23.60	23.72	36,598,276
27 Nov 24	23.65000 -0.40	23.93	23.06	23.83	53,757,776
26 Nov 24	24.05000 -0.82	24.99	23.81	24.95	66,649,904
25 Nov 24	24.87000 +0.37	25.57	24.76	25.04	90,665,216
22 Nov 24	24.50000 +0.06	24.68	24.14	24.35	31,017,668
21 Nov 24	24.44000 +0.43	24.77	23.83	24.08	53,855,080
20 Nov 24	24.01000 -0.19	24.21	23.55	24.07	48,673,440
19 Nov 24	24.20000 -0.64	24.54	24.09	24.50	57,072,700
18 Nov 24	24.84000 +0.49	25.02	24.16	24.33	59,338,636
15 Nov 24	24.35000 -0.68	24.82	24.23	24.81	53,426,276
14 Nov 24	25.03000 +0.11	25.61	24.93	25.12	46,261,296
13 Nov 24	24.92000 +0.76	25.14	24.02	24.06	55,941,216
12 Nov 24	24.16000 -0.89	24.96	23.89	24.66	59,250,552
11 Nov 24	25.05000 -1.15	26.29	24.83	25.96	66,105,276
08 Nov 24	26.20000 -0.03	26.43	25.83	26.00	75,070,144
07 Nov 24	26.23000 +1.18	26.38	25.19	25.43	99,717,320
06 Nov 24	25.05000 +1.73	25.12	24.05	24.30	115,737,632
05 Nov 24	23.32000 +0.80	23.58	22.40	22.58	58,298,200
04 Nov 24	22.52000 -0.68	23.00	22.00	22.96	84,616,304
01 Nov 24	23.20000 +1.68	23.58	21.91	23.00	169,266,976
31 Oct 24	21.52000 -0.78	22.25	21.47	22.15	94,560,152
30 Oct 24	22.30000 -0.60	22.93	22.26	22.42	50,488,348
29 Oct 24	22.90000 -0.02	23.14	22.41	22.87	73,531,648
28 Oct 24	22.92000 +0.24	23.27	22.56	22.67	39,108,992
25 Oct 24	22.68000 +0.34	23.34	22.41	22.42	63,191,584
24 Oct 24	22.34000 +0.36	22.36	21.97	22.09	40,343,500
23 Oct 24	21.98000 -0.42	22.42	21.58	22.30	45,799,052
22 Oct 24	22.40000 -0.44	22.82	22.17	22.73	49,282,056
21 Oct 24	22.84000 +0.07	22.88	22.25	22.61	39,531,720
18 Oct 24	22.77000 +0.33	22.82	22.50	22.61	39,829,484
17 Oct 24	22.44000 +0.13	22.82	22.40	22.72	43,544,764
16 Oct 24	22.31000 -0.35	22.54	21.74	22.38	61,781,936
15 Oct 24	22.66000 -0.78	23.72	22.47	23.41	67,344,944
14 Oct 24	23.44000 -0.12	23.77	23.27	23.58	35,264,820
11 Oct 24	23.56000 +0.34	23.82	22.98	23.05	43,363,412
10 Oct 24	23.22000 -0.24	23.53	22.96	23.19	43,991,004
09 Oct 24	23.46000 +0.14	23.48	23.06	23.25	44,596,152
08 Oct 24	23.32000 +0.94	23.42	22.05	22.25	57,412,480
07 Oct 24	22.38000 -0.21	22.65	22.02	22.40	54,687,216
04 Oct 24	22.59000 +0.33	22.91	22.30	22.70	49,717,704
03 Oct 24	22.26000 -0.13	22.73	21.65	22.14	49,206,896
02 Oct 24	22.39000 -0.30	23.07	22.35	22.67	58,471,792
01 Oct 24	22.69000 -0.77	23.72	22.25	23.46	86,344,360
30 Sep 24	23.46000 -0.45	23.95	23.09	23.74	66,460,224
27 Sep 24	23.91000 -0.01	24.66	23.70	24.16	79,703,848
26 Sep 24	23.92000 +0.38	24.42	23.25	24.28	92,243,952
25 Sep 24	23.54000 +0.73	24.06	22.73	22.80	109,020,064
24 Sep 24	22.81000 +0.25	23.10	22.28	22.53	106,285,264
23 Sep 24	22.56000 +0.72	22.82	22.03	22.43	182,736,512
20 Sep 24	21.84000 +0.70	23.14	20.35	20.89	254,708,096
19 Sep 24	21.14000 +0.37	21.69	21.03	21.28	98,086,792
18 Sep 24	20.77000 -0.70	21.74	20.72	21.36	116,782,016
17 Sep 24	21.47000 +0.56	22.58	21.24	21.71	195,201,792
16 Sep 24	20.91000 +1.25	21.07	19.76	20.03	128,297,128
13 Sep 24	19.66000 +0.30	19.80	19.49	19.49	43,499,504
12 Sep 24	19.36000 -0.28	19.54	19.04	19.43	50,875,500
11 Sep 24	19.64000 +0.66	19.69	18.52	19.01	69,521,312
10 Sep 24	18.98000 -0.09	19.11	18.51	19.03	55,236,160
09 Sep 24	19.07000 +0.18	19.54	18.95	19.00	63,076,352
06 Sep 24	18.89000 -0.51	19.49	18.64	19.44	88,690,024
05 Sep 24	19.40000 -0.03	19.90	19.24	19.28	64,720,632
04 Sep 24	19.43000 -0.67	20.05	19.28	19.76	85,370,504
03 Sep 24	20.10000 -1.94	21.69	19.99	21.54	115,305,536
30 Aug 24	22.04000 +1.91	22.12	21.00	21.25	176,934,944
29 Aug 24	20.13000 +0.52	20.60	19.75	19.76	63,580,312
28 Aug 24	19.61000 -0.46	20.10	19.51	19.98	49,239,768
27 Aug 24	20.07000 -0.06	20.26	19.84	20.13	43,647,656
26 Aug 24	20.13000 -0.41	20.56	19.95	20.53	58,534,792
23 Aug 24	20.54000 +0.44	20.93	20.26	20.32	68,832,848
22 Aug 24	20.10000 -1.31	21.40	20.04	21.39	81,444,672
21 Aug 24	21.41000 +0.42	21.44	21.07	21.07	56,819,708
20 Aug 24	20.99000 -0.53	21.23	20.82	21.21	82,772,160
19 Aug 24	21.52000 +0.65	21.86	20.83	20.89	65,392,840
16 Aug 24	20.87000 +0.18	20.90	20.41	20.53	48,308,248
15 Aug 24	20.69000 +0.77	21.06	20.23	20.32	84,814,880
14 Aug 24	19.92000 -0.55	20.50	19.78	20.49	56,054,640
13 Aug 24	20.47000 +1.11	20.48	19.47	19.48	74,150,472
12 Aug 24	19.36000 -0.35	19.97	19.00	19.87	53,776,088
09 Aug 24	19.71000 -0.78	20.15	19.50	20.08	75,781,632
08 Aug 24	20.49000 +1.50	20.55	18.84	19.10	95,664,624
07 Aug 24	18.99000 -0.84	20.25	18.95	19.92	96,169,256
06 Aug 24	19.83000 -0.28	20.63	19.75	20.32	102,786,352
05 Aug 24	20.11000 -1.37	20.39	19.29	20.20	146,435,152
02 Aug 24	21.48000 -7.57	21.98	20.42	21.94	297,005,632
01 Aug 24	29.05000 -1.69	30.71	28.89	30.43	88,551,912
31 Jul 24	30.74000 +0.61	30.87	30.28	30.54	54,998,784
30 Jul 24	30.13000 -0.70	30.91	30.00	30.84	46,675,316
29 Jul 24	30.83000 -0.52	31.47	30.79	31.42	32,119,974
26 Jul 24	31.35000 +0.25	31.56	31.02	31.43	38,260,716
25 Jul 24	31.10000 -0.60	31.99	30.95	31.37	49,444,736
24 Jul 24	31.70000 -1.25	32.80	31.66	32.53	62,216,668
23 Jul 24	32.95000 -0.42	33.23	32.83	32.96	28,860,530
22 Jul 24	33.37000 +0.39	33.41	32.76	33.28	47,235,336
19 Jul 24	32.98000 -1.89	34.58	32.85	34.56	68,752,864
18 Jul 24	34.87000 +0.41	36.30	34.53	34.96	83,812,688
17 Jul 24	34.46000 +0.12	37.16	34.40	36.08	110,616,600
16 Jul 24	34.34000 -0.12	34.45	33.83	34.36	27,767,262
15 Jul 24	34.46000 -0.03	35.22	34.31	34.70	39,746,160
12 Jul 24	34.49000 +0.99	35.47	33.77	33.77	62,082,312
11 Jul 24	33.50000 -1.37	35.15	33.31	35.03	54,711,004
10 Jul 24	34.87000 +0.28	34.97	34.13	34.44	51,745,392
09 Jul 24	34.59000 +0.60	35.22	33.72	35.01	96,641,040
08 Jul 24	33.99000 +1.97	34.09	32.82	33.03	76,239,632
05 Jul 24	32.02000 +0.79	32.34	31.31	31.40	45,070,384
03 Jul 24	31.23000 +0.16	31.34	30.91	31.12	24,065,672
02 Jul 24	31.07000 +0.23	31.31	30.58	30.85	35,999,280
01 Jul 24	30.84000 -0.13	31.02	30.61	30.91	32,401,760
28 Jun 24	30.97000 +0.38	31.31	30.72	30.75	40,695,628
27 Jun 24	30.59000 +0.05	30.66	30.28	30.42	30,184,278
26 Jun 24	30.54000 -0.20	30.68	30.27	30.64	30,742,984
25 Jun 24	30.74000 +0.17	30.83	30.29	30.70	29,323,580
24 Jun 24	30.57000 -0.52	31.42	30.53	31.14	40,135,088
21 Jun 24	31.09000 +0.47	31.36	30.67	30.85	90,693,808
20 Jun 24	30.62000 -0.01	31.11	30.45	30.56	43,597,612
18 Jun 24	30.63000 -0.35	31.47	30.50	30.99	33,064,986
17 Jun 24	30.98000 +0.53	31.00	30.18	30.34	36,235,316
14 Jun 24	30.45000 -0.01	30.56	30.21	30.28	27,301,800
13 Jun 24	30.46000 -0.30	30.58	30.14	30.38	33,680,404
12 Jun 24	30.76000 -0.16	31.48	30.39	31.45	50,978,004
11 Jun 24	30.92000 +0.01	31.03	30.53	30.77	24,579,326
10 Jun 24	30.91000 +0.17	30.95	30.28	30.55	37,195,452
07 Jun 24	30.74000 +0.32	30.78	30.20	30.25	32,229,832
06 Jun 24	30.42000 -0.36	30.59	30.16	30.55	34,069,280
05 Jun 24	30.78000 +0.75	30.83	30.01	30.27	43,910,752
04 Jun 24	30.03000 -0.26	30.75	29.94	30.75	49,285,956
03 Jun 24	30.29000 -0.56	31.07	30.05	31.03	34,318,812
31 May 24	30.85000 +0.66	30.96	29.94	30.22	93,395,024
30 May 24	30.19000 +0.06	30.50	30.06	30.21	32,963,740
29 May 24	30.13000 -0.93	30.67	30.10	30.47	34,538,812
28 May 24	31.06000 +0.34	31.37	30.66	30.94	36,573,296
24 May 24	30.72000 +0.64	31.02	30.13	30.29	42,006,996
23 May 24	30.08000 -1.34	31.57	29.87	31.44	61,834,092
22 May 24	31.42000 -0.32	32.07	31.09	31.91	36,706,436
21 May 24	31.74000 -0.36	32.24	31.62	31.98	35,521,920
20 May 24	32.10000 +0.27	32.42	31.76	31.85	31,830,582
17 May 24	31.83000 -0.20	32.11	31.59	32.06	41,134,924
16 May 24	32.03000 +0.76	32.26	31.52	31.63	47,332,528
15 May 24	31.27000 +0.22	31.40	30.81	31.38	36,848,708
14 May 24	31.05000 +0.54	31.11	30.61	30.62	46,771,448
13 May 24	30.51000 +0.66	31.13	30.00	30.03	51,263,604
10 May 24	29.85000 -0.24	30.45	29.84	30.33	41,948,148
09 May 24	30.09000 +0.09	30.39	29.81	29.93	44,521,972
08 May 24	30.00000 -0.68	30.15	29.73	30.00	61,329,204
07 May 24	30.68000 -0.29	31.45	30.61	31.09	43,027,800
06 May 24	30.97000 +0.07	31.20	30.73	31.11	34,303,328
03 May 24	30.90000 +0.39	31.06	30.70	30.98	36,794,828
02 May 24	30.51000 +0.14	30.67	30.19	30.59	50,899,440
01 May 24	30.37000 -0.10	31.03	30.02	30.17	58,296,740
30 Apr 24	30.47000 -0.89	31.17	30.42	31.04	68,424,776
29 Apr 24	31.36000 -0.52	31.91	31.07	31.86	57,991,272
26 Apr 24	31.88000 -3.23	32.24	30.64	31.78	119,284,896
25 Apr 24	35.11000 +0.61	35.29	34.50	34.56	60,539,820
24 Apr 24	34.50000 +0.22	35.18	34.34	34.86	48,902,256
23 Apr 24	34.28000 -0.13	34.60	34.18	34.33	42,410,736
22 Apr 24	34.41000 +0.21	34.57	34.08	34.42	37,246,400
19 Apr 24	34.20000 -0.84	35.13	34.18	35.13	58,309,504
18 Apr 24	35.04000 -0.64	35.66	34.77	35.42	41,904,708
17 Apr 24	35.68000 -0.58	36.13	35.37	36.10	40,957,192
16 Apr 24	36.26000 -0.05	36.51	35.76	36.27	30,293,404
15 Apr 24	36.31000 +0.62	36.70	35.89	36.04	49,829,056
12 Apr 24	35.69000 -1.94	36.70	35.60	36.69	79,876,616
11 Apr 24	37.63000 +0.43	37.67	37.08	37.43	41,617,720
10 Apr 24	37.20000 -1.13	38.22	37.02	38.02	50,734,836
09 Apr 24	38.33000 +0.35	38.58	37.33	38.05	77,865,992
08 Apr 24	37.98000 -0.73	38.86	37.91	38.64	56,319,208
05 Apr 24	38.71000 -1.02	39.46	38.51	39.35	66,224,416
04 Apr 24	39.73000 -0.60	40.78	39.70	40.59	56,408,228
03 Apr 24	40.33000 -3.61	41.65	40.22	41.40	83,084,592
02 Apr 24	43.94000 -0.58	44.08	43.50	43.92	30,957,432
01 Apr 24	44.52000 +0.35	45.41	44.18	44.29	31,146,812
28 Mar 24	44.17000 +0.40	44.60	43.71	43.76	53,449,708
27 Mar 24	43.77000 +1.78	43.83	42.50	42.54	50,506,656
26 Mar 24	41.99000 +0.16	42.26	41.65	41.95	37,627,276
25 Mar 24	41.83000 -0.74	42.22	40.57	40.89	47,107,024
22 Mar 24	42.57000 +0.15	42.80	42.09	42.25	27,740,830
21 Mar 24	42.42000 +0.22	43.60	42.32	42.99	50,253,852
20 Mar 24	42.20000 +0.15	43.01	41.41	42.99	74,181,192
19 Mar 24	42.05000 -0.66	42.29	41.44	42.25	34,372,080
18 Mar 24	42.71000 +0.07	43.38	42.60	43.09	27,668,282
15 Mar 24	42.64000 -0.11	43.15	42.35	42.45	65,530,808
14 Mar 24	42.75000 -0.48	43.35	42.51	43.23	36,373,548
13 Mar 24	43.23000 -2.01	44.98	43.20	44.51	52,970,316
12 Mar 24	45.24000 +0.38	45.26	44.46	45.06	31,527,908
11 Mar 24	44.86000 +0.86	44.93	43.66	43.87	34,729,392
08 Mar 24	44.00000 -2.15	46.63	44.00	46.44	53,775,736
07 Mar 24	46.15000 +1.64	46.42	45.18	45.55	48,859,364
06 Mar 24	44.51000 +1.35	45.51	43.56	43.93	51,008,384
05 Mar 24	43.16000 -2.45	44.87	42.69	44.56	56,285,488
04 Mar 24	45.61000 +1.79	46.61	43.85	44.27	59,577,996
01 Mar 24	43.82000 +0.77	44.27	43.13	43.41	41,192,148
29 Feb 24	43.05000 +1.06	43.15	42.36	42.37	48,511,852
28 Feb 24	41.99000 -0.74	42.45	41.91	42.44	26,505,732
27 Feb 24	42.73000 -0.26	43.26	42.51	43.25	24,632,448
26 Feb 24	42.99000 +0.00	43.68	42.82	43.50	26,606,378
23 Feb 24	42.99000 +0.01	43.51	42.66	43.13	33,296,430
22 Feb 24	42.98000 -0.49	44.68	42.53	44.68	62,225,968
21 Feb 24	43.47000 -1.05	44.69	43.08	44.48	54,675,404
20 Feb 24	44.52000 +1.01	45.17	43.42	44.26	61,313,272
16 Feb 24	43.51000 -0.54	44.22	43.12	44.03	28,757,668
15 Feb 24	44.05000 -0.14	45.27	44.02	44.76	40,698,656
14 Feb 24	44.19000 +1.03	44.29	43.39	43.82	33,328,792
13 Feb 24	43.16000 -0.87	43.63	42.76	43.00	35,765,840
12 Feb 24	44.03000 +0.72	45.04	43.32	43.39	49,004,024
09 Feb 24	43.31000 +0.81	43.52	42.40	42.55	51,192,960
08 Feb 24	42.50000 -0.28	42.97	42.33	42.72	33,206,470
07 Feb 24	42.78000 +0.04	43.10	42.55	42.89	34,269,248
06 Feb 24	42.74000 -0.03	42.78	42.14	42.70	34,068,216
05 Feb 24	42.77000 +0.17	43.15	42.42	42.62	28,797,836
02 Feb 24	42.60000 -0.76	43.14	41.60	43.00	53,606,264
01 Feb 24	43.36000 +0.28	43.57	42.49	43.15	38,027,672
31 Jan 24	43.08000 +0.16	43.78	42.36	42.57	51,478,352
30 Jan 24	42.92000 -0.92	43.82	42.89	43.67	47,516,548
29 Jan 24	43.84000 +0.19	43.99	42.81	43.71	51,118,184
26 Jan 24	43.65000 -5.90	45.41	43.35	44.18	127,165,568
25 Jan 24	49.55000 +0.46	50.30	48.97	50.00	74,867,488
24 Jan 24	49.09000 +0.20	49.77	48.26	49.17	48,043,672
23 Jan 24	48.89000 +0.67	48.94	47.32	48.12	37,029,280
22 Jan 24	48.22000 +0.07	49.17	47.64	48.85	44,155,504
19 Jan 24	48.15000 +1.41	48.76	46.44	47.00	55,668,240
18 Jan 24	46.74000 +0.68	47.57	46.17	47.03	46,620,752
17 Jan 24	46.06000 -1.00	46.42	45.65	46.42	33,467,886
16 Jan 24	47.06000 -0.06	47.22	46.38	46.98	43,646,668
12 Jan 24	47.12000 -0.52	47.67	46.61	47.60	27,422,196
11 Jan 24	47.64000 +0.17	47.84	46.73	47.44	31,647,024
10 Jan 24	47.47000 -0.58	48.30	46.94	48.24	31,344,580
09 Jan 24	48.05000 -0.40	48.56	47.79	48.01	29,949,630
08 Jan 24	48.45000 +1.56	48.76	46.97	47.07	41,881,816
05 Jan 24	46.89000 +0.02	47.83	46.63	47.03	34,197,720
04 Jan 24	46.87000 -0.18	47.16	45.24	45.72	47,797,812
03 Jan 24	47.05000 -0.75	47.81	46.80	47.10	35,858,432
02 Jan 24	47.80000 -2.45	49.38	47.45	49.20	45,905,728
29 Dec 23	50.25000 -0.14	50.57	49.77	50.30	29,211,782
28 Dec 23	50.39000 -0.37	50.87	50.16	50.81	27,705,232
27 Dec 23	50.76000 +0.26	51.28	50.19	50.63	51,859,800
26 Dec 23	50.50000 +2.50	50.51	48.71	48.92	60,287,408
22 Dec 23	48.00000 +0.92	48.16	47.20	47.25	29,808,548
21 Dec 23	47.08000 +1.32	47.12	46.02	46.48	28,158,444
20 Dec 23	45.76000 -0.90	46.95	45.70	46.64	36,799,424
19 Dec 23	46.66000 +0.97	46.68	45.51	45.60	34,766,464
18 Dec 23	45.69000 -0.47	46.23	45.40	46.15	26,139,832
15 Dec 23	46.16000 +0.98	47.27	45.67	45.94	83,720,400
14 Dec 23	45.18000 +0.61	47.07	44.65	45.01	70,620,768
13 Dec 23	44.57000 +0.53	44.72	43.33	44.08	34,639,796
12 Dec 23	44.04000 -0.50	44.44	43.63	44.36	31,452,164
11 Dec 23	44.54000 +1.84	44.73	43.08	43.16	48,288,156
08 Dec 23	42.70000 +0.55	42.96	41.81	41.84	42,814,960
07 Dec 23	42.15000 +0.88	42.44	41.18	41.75	29,118,696
06 Dec 23	41.27000 -0.65	42.59	41.17	42.48	31,904,120
05 Dec 23	41.92000 -0.43	42.29	41.61	41.91	31,859,318
04 Dec 23	42.35000 -1.39	43.31	41.69	43.30	50,417,588
01 Dec 23	43.74000 -0.96	44.36	42.86	44.36	43,928,372
30 Nov 23	44.70000 -0.24	45.09	44.41	44.65	46,262,972
29 Nov 23	44.94000 +0.71	45.34	44.60	44.60	38,982,024
28 Nov 23	44.23000 +0.15	44.38	43.66	43.69	24,548,874
27 Nov 23	44.08000 +0.12	44.54	43.65	43.65	33,339,936
24 Nov 23	43.96000 +0.29	44.00	43.61	43.68	13,037,105
22 Nov 23	43.67000 +0.03	44.63	43.54	44.03	31,490,544
21 Nov 23	43.64000 -1.10	44.66	43.30	44.50	37,252,056
20 Nov 23	44.74000 +0.93	44.93	43.78	43.78	44,596,396
17 Nov 23	43.81000 +0.46	43.81	42.56	42.91	49,749,720
16 Nov 23	43.35000 +2.74	43.40	40.82	41.00	86,405,696
15 Nov 23	40.61000 +1.20	40.84	39.58	39.58	47,392,144
14 Nov 23	39.41000 +1.18	39.49	38.07	38.80	45,457,360
13 Nov 23	38.23000 -0.63	38.56	38.14	38.35	24,558,260
10 Nov 23	38.86000 +1.06	38.99	38.24	38.24	38,871,280
09 Nov 23	37.80000 -0.12	38.51	37.77	38.05	48,955,772
08 Nov 23	37.92000 -0.85	38.89	37.75	38.85	33,483,360
07 Nov 23	38.77000 +0.82	38.90	37.98	38.24	32,052,040
06 Nov 23	37.95000 -0.19	38.20	37.85	38.02	23,877,204
03 Nov 23	38.14000 +0.44	38.32	37.67	38.00	30,502,744
02 Nov 23	37.70000 +0.41	37.82	36.91	37.58	35,439,964
01 Nov 23	37.29000 +0.79	37.31	36.28	36.50	41,710,704
31 Oct 23	36.50000 +0.81	36.57	35.62	35.66	41,185,208
30 Oct 23	35.69000 +0.15	35.96	34.92	35.47	36,656,268
27 Oct 23	35.54000 +3.02	36.38	34.60	34.66	84,128,208
26 Oct 23	32.52000 -0.31	33.22	32.15	32.89	59,142,508
25 Oct 23	32.83000 -1.76	34.45	32.55	34.18	44,658,464
24 Oct 23	34.59000 +0.74	34.71	33.64	33.64	52,673,856
23 Oct 23	33.85000 -1.07	35.19	33.39	34.60	53,924,660
20 Oct 23	34.92000 -0.75	36.28	34.87	35.65	32,303,324
19 Oct 23	35.67000 +0.03	36.36	35.52	35.96	29,201,848
18 Oct 23	35.64000 -0.42	36.02	35.45	35.52	22,085,950
17 Oct 23	36.06000 -0.50	36.35	35.07	35.92	24,993,560
16 Oct 23	36.56000 +0.59	36.94	36.08	36.14	29,555,784
13 Oct 23	35.97000 -0.87	36.79	35.86	36.74	28,408,436
12 Oct 23	36.84000 -0.04	37.22	36.39	36.80	23,639,228
11 Oct 23	36.88000 +0.45	37.03	36.38	36.62	19,262,602
10 Oct 23	36.43000 +0.37	36.74	35.81	36.14	24,044,104
09 Oct 23	36.06000 -0.13	36.17	35.50	35.70	19,376,144
06 Oct 23	36.19000 +0.30	36.46	35.18	35.87	33,262,158
05 Oct 23	35.89000 -0.04	36.10	35.60	35.97	25,771,232
04 Oct 23	35.93000 +0.24	36.52	35.33	36.52	39,842,200
03 Oct 23	35.69000 +0.23	36.54	35.26	35.26	45,292,632
02 Oct 23	35.46000 -0.09	35.97	34.98	35.61	26,086,164
29 Sep 23	35.55000 +0.37	35.91	35.15	35.65	28,763,712
28 Sep 23	35.18000 +0.57	35.66	34.38	34.65	32,265,276
27 Sep 23	34.61000 +0.78	34.83	33.88	33.92	44,369,072
26 Sep 23	33.83000 -0.46	34.78	33.64	34.14	34,198,292
25 Sep 23	34.29000 +0.11	34.37	33.76	34.00	21,729,418
22 Sep 23	34.18000 -0.47	34.88	34.14	34.81	29,241,604
21 Sep 23	34.65000 -0.04	35.25	34.46	34.57	45,240,624
20 Sep 23	34.69000 -1.65	36.25	34.63	36.22	57,660,828
19 Sep 23	36.34000 -1.65	38.10	36.02	38.04	53,288,072
18 Sep 23	37.99000 +0.11	38.39	37.51	37.62	29,322,150
15 Sep 23	37.88000 -0.79	38.52	37.62	38.42	68,881,240
14 Sep 23	38.67000 -0.04	38.90	38.29	38.81	30,616,490
13 Sep 23	38.71000 -0.15	39.15	38.25	38.80	35,407,780
12 Sep 23	38.86000 +0.27	40.07	38.65	38.65	55,326,564
11 Sep 23	38.59000 +0.58	38.74	37.84	38.24	36,349,292
08 Sep 23	38.01000 -0.17	38.83	37.71	38.12	44,265,056
07 Sep 23	38.18000 +1.20	38.34	36.75	36.83	67,659,680
06 Sep 23	36.98000 +0.27	37.04	36.03	36.56	39,643,392
05 Sep 23	36.71000 +0.10	37.41	36.46	36.58	43,379,356
01 Sep 23	36.61000 +1.47	36.75	35.73	35.79	43,808,480
31 Aug 23	35.14000 +0.61	35.56	34.30	34.32	48,157,584
30 Aug 23	34.53000 +0.22	34.66	33.78	34.06	26,279,156
29 Aug 23	34.31000 +0.69	34.48	33.47	33.49	29,943,628
28 Aug 23	33.62000 +0.37	33.78	33.21	33.50	22,341,778
25 Aug 23	33.25000 +0.66	33.40	32.35	32.53	27,324,810
24 Aug 23	32.59000 -1.39	34.09	32.49	33.72	37,930,960
23 Aug 23	33.98000 +1.09	34.15	32.80	32.88	32,324,308
22 Aug 23	32.89000 -0.25	33.80	32.83	33.22	23,434,190
21 Aug 23	33.14000 +0.39	33.17	32.02	32.60	43,718,248
18 Aug 23	32.75000 +0.17	32.91	32.18	32.23	23,701,056
17 Aug 23	32.58000 -0.95	33.59	32.35	33.56	39,906,740
16 Aug 23	33.53000 -1.24	34.63	33.46	34.52	35,757,256
15 Aug 23	34.77000 -0.91	35.63	34.75	35.41	27,420,308
14 Aug 23	35.68000 +0.79	35.71	34.47	34.67	36,896,056
11 Aug 23	34.89000 +0.21	34.94	34.36	34.46	28,783,730
10 Aug 23	34.68000 +0.40	35.09	34.48	34.70	30,957,296
09 Aug 23	34.28000 -0.74	35.10	34.23	35.00	28,720,156
08 Aug 23	35.02000 -0.21	35.10	33.86	34.67	34,753,600
07 Aug 23	35.23000 +0.09	35.55	34.75	35.41	22,486,870
04 Aug 23	35.14000 +0.27	35.56	34.48	34.48	26,674,896
03 Aug 23	34.87000 +0.48	35.03	34.13	34.29	24,864,380
02 Aug 23	34.39000 -1.41	35.18	34.28	35.15	39,051,972
01 Aug 23	35.80000 +0.03	36.02	35.28	35.82	24,743,392
31 Jul 23	35.77000 -1.06	37.19	35.67	36.87	55,630,700
28 Jul 23	36.83000 +2.28	36.99	35.51	36.75	90,863,016
27 Jul 23	34.55000 +0.19	35.03	34.11	34.82	58,890,820
26 Jul 23	34.36000 +0.26	34.53	33.70	33.72	32,643,240
25 Jul 23	34.10000 +0.47	34.34	33.40	33.70	31,771,092
24 Jul 23	33.63000 -0.39	34.46	33.56	33.84	25,283,784
21 Jul 23	34.02000 +0.65	34.25	33.42	33.72	79,736,960
20 Jul 23	33.37000 -1.09	34.21	33.23	33.70	37,877,996
19 Jul 23	34.46000 -0.04	34.83	34.33	34.40	26,486,676
18 Jul 23	34.50000 +0.13	34.70	33.83	34.28	29,679,514
17 Jul 23	34.37000 +1.22	34.60	33.07	33.16	34,111,172
14 Jul 23	33.15000 -0.72	33.87	33.00	33.78	30,438,660
13 Jul 23	33.87000 -0.11	34.30	33.62	34.15	32,745,752
12 Jul 23	33.98000 +0.68	34.08	33.06	33.69	37,762,216
11 Jul 23	33.30000 +0.56	33.36	32.50	32.82	28,148,832
10 Jul 23	32.74000 +0.89	32.83	31.77	31.87	36,305,656
07 Jul 23	31.85000 -0.12	32.41	31.82	32.00	28,356,250
06 Jul 23	31.97000 -0.54	32.04	31.38	31.90	41,711,440
05 Jul 23	32.51000 -1.11	33.33	32.50	33.31	37,664,720
03 Jul 23	33.62000 +0.18	33.89	33.14	33.54	15,752,979
30 Jun 23	33.44000 +0.53	33.56	33.16	33.36	33,811,252
29 Jun 23	32.91000 -0.66	33.34	32.49	33.34	38,312,968
28 Jun 23	33.57000 -0.53	33.81	33.03	33.61	33,906,876
27 Jun 23	34.10000 +0.76	34.23	33.01	33.22	33,038,924
26 Jun 23	33.34000 +0.34	33.99	33.10	33.19	38,952,368
23 Jun 23	33.00000 +0.29	33.45	32.03	32.21	46,327,140
22 Jun 23	32.71000 -0.19	33.24	32.13	32.69	45,740,308
21 Jun 23	32.90000 -2.10	35.05	32.83	34.92	70,973,520
20 Jun 23	35.00000 -1.37	37.11	34.72	36.77	65,970,240
16 Jun 23	36.37000 +0.55	36.79	35.60	36.36	110,240,280
15 Jun 23	35.82000 +0.24	36.42	35.22	35.28	67,676,296
14 Jun 23	35.58000 +1.67	35.60	33.80	33.87	74,404,288
13 Jun 23	33.91000 +0.84	33.95	33.07	33.77	51,990,040
12 Jun 23	33.07000 +1.73	33.30	31.36	31.40	59,926,112
09 Jun 23	31.34000 -0.48	31.99	30.68	31.93	40,227,072
08 Jun 23	31.82000 +0.54	31.85	31.06	31.43	35,198,952
07 Jun 23	31.28000 +0.32	31.37	30.93	31.03	39,097,992
06 Jun 23	30.96000 +1.10	31.45	29.69	29.77	42,295,292
05 Jun 23	29.86000 -1.45	31.40	29.83	31.31	48,244,128
02 Jun 23	31.31000 +0.18	31.59	30.83	31.40	36,520,956
01 Jun 23	31.13000 -0.31	31.94	31.02	31.80	52,667,368
31 May 23	31.44000 +1.45	32.29	29.67	29.70	135,945,664
30 May 23	29.99000 +0.99	30.04	29.00	29.70	54,874,792
26 May 23	29.00000 +1.60	29.09	27.10	27.44	71,910,624
25 May 23	27.40000 -1.60	28.29	26.85	28.29	78,009,432
24 May 23	29.00000 -0.51	29.49	28.82	29.31	28,045,840
23 May 23	29.51000 -0.77	30.19	29.49	30.05	29,400,852
22 May 23	30.28000 +0.35	30.45	29.82	29.85	28,693,438
19 May 23	29.93000 +0.25	30.24	29.50	29.60	40,683,000
18 May 23	29.68000 +0.81	29.76	28.87	29.00	36,529,192
17 May 23	28.87000 -0.35	29.56	28.68	29.52	41,667,260
16 May 23	29.22000 -0.58	29.90	29.21	29.62	22,812,040
15 May 23	29.80000 +0.85	29.83	28.88	28.90	28,717,476
12 May 23	28.95000 +0.09	29.10	28.72	29.02	24,153,820
11 May 23	28.86000 -1.11	29.68	28.82	29.60	47,144,360
10 May 23	29.97000 -0.13	30.40	29.49	30.29	40,526,520
09 May 23	30.10000 -0.67	30.58	29.91	30.38	30,706,516
08 May 23	30.77000 -0.22	30.84	30.39	30.70	30,882,800
05 May 23	30.99000 -0.25	31.41	30.73	31.38	35,024,560
04 May 23	31.24000 +0.59	31.72	30.38	30.43	46,104,020
03 May 23	30.65000 +0.88	31.11	30.25	30.64	45,554,488
02 May 23	29.77000 -0.53	30.58	29.75	30.30	33,463,356
01 May 23	30.30000 -0.76	31.24	30.28	31.11	36,918,528
28 Apr 23	31.06000 +1.20	32.57	30.81	31.98	80,252,448
27 Apr 23	29.86000 +0.81	29.94	28.51	28.75	60,186,244
26 Apr 23	29.05000 +0.17	29.81	28.83	29.20	40,910,132
25 Apr 23	28.88000 -0.78	29.57	28.87	29.44	38,289,872
24 Apr 23	29.66000 -0.64	30.37	29.61	30.13	38,732,452
21 Apr 23	30.30000 -0.56	30.84	30.23	30.84	28,655,762
20 Apr 23	30.86000 -0.29	31.25	30.71	30.76	30,255,068
19 Apr 23	31.15000 -0.68	31.52	31.08	31.10	25,746,574
18 Apr 23	31.83000 -0.31	32.46	31.78	32.43	26,041,380
17 Apr 23	32.14000 +0.25	32.64	31.77	31.95	29,453,968
14 Apr 23	31.89000 -0.24	32.24	31.69	32.00	24,623,632
13 Apr 23	32.13000 +0.11	32.43	31.65	31.82	29,722,344
12 Apr 23	32.02000 -0.33	32.89	31.96	32.77	37,070,784
11 Apr 23	32.35000 -0.17	33.11	32.32	32.66	27,059,106
10 Apr 23	32.52000 -0.29	32.76	32.20	32.60	30,534,440
06 Apr 23	32.81000 -0.02	33.00	32.46	32.60	28,551,916
05 Apr 23	32.83000 -0.27	32.99	32.33	32.79	39,615,736
04 Apr 23	33.10000 +0.21	33.84	32.84	32.85	55,714,056
03 Apr 23	32.89000 +0.22	33.56	32.54	32.94	57,038,344
31 Mar 23	32.67000 +0.58	32.90	31.73	31.80	59,764,992
30 Mar 23	32.09000 +0.57	32.58	31.81	31.85	70,077,600
29 Mar 23	31.52000 +2.23	31.89	29.75	29.77	85,556,192
28 Mar 23	29.29000 +0.11	29.33	28.63	29.08	37,407,872
27 Mar 23	29.18000 -0.18	29.73	29.08	29.37	34,758,156
24 Mar 23	29.36000 +0.33	29.81	28.92	29.04	55,931,608
23 Mar 23	29.03000 +0.90	29.16	28.22	28.38	43,785,480
22 Mar 23	28.13000 -0.33	29.12	28.10	28.48	37,415,540
21 Mar 23	28.46000 -0.70	29.17	27.98	29.00	55,650,832
20 Mar 23	29.16000 -0.65	29.90	28.63	29.80	38,780,056
17 Mar 23	29.81000 -0.37	31.00	29.44	29.92	80,628,496
16 Mar 23	30.18000 +1.77	30.27	28.39	28.39	75,804,232
15 Mar 23	28.41000 +0.40	28.50	27.66	27.73	49,322,840
14 Mar 23	28.01000 +1.06	28.10	27.25	27.35	47,689,836
13 Mar 23	26.95000 -0.27	27.31	26.61	26.74	50,976,996
10 Mar 23	27.22000 +0.78	27.52	26.32	26.55	65,187,032
09 Mar 23	26.44000 +0.46	26.98	25.97	25.98	54,886,084
08 Mar 23	25.98000 +0.45	26.01	25.45	25.56	36,071,936
07 Mar 23	25.53000 -0.46	25.99	25.50	25.84	43,164,608
06 Mar 23	25.99000 -0.41	26.54	25.93	26.47	37,879,836
03 Mar 23	26.40000 +0.20	26.48	26.01	26.20	36,744,856
02 Mar 23	26.20000 +0.87	26.30	25.12	25.21	48,381,068
01 Mar 23	25.33000 +0.40	25.92	24.97	25.03	47,823,396
28 Feb 23	24.93000 +0.03	25.12	24.73	24.94	50,255,300
27 Feb 23	24.90000 -0.24	25.58	24.88	25.55	37,656,956
24 Feb 23	25.14000 -0.47	25.35	24.92	25.22	44,089,880
23 Feb 23	25.61000 +0.14	26.08	25.32	25.78	56,473,236
22 Feb 23	25.47000 -0.59	26.90	25.30	25.91	89,195,320
21 Feb 23	26.06000 -1.55	27.27	26.04	27.11	63,668,360
17 Feb 23	27.61000 -0.59	28.07	27.38	28.00	32,086,218
16 Feb 23	28.20000 -0.65	28.83	28.13	28.50	28,972,476
15 Feb 23	28.85000 +0.21	28.88	28.16	28.36	23,387,676
14 Feb 23	28.64000 +0.09	28.72	27.99	28.38	27,928,928
13 Feb 23	28.55000 +0.75	28.55	27.72	27.87	32,347,470
10 Feb 23	27.80000 +0.07	27.99	27.33	27.63	31,232,544
09 Feb 23	27.73000 -0.51	28.82	27.57	28.68	43,906,376
08 Feb 23	28.24000 -0.81	29.12	28.21	28.95	36,479,124
07 Feb 23	29.05000 +0.36	29.27	28.43	28.65	50,780,776
06 Feb 23	28.69000 -1.63	29.65	28.61	29.55	48,726,360
03 Feb 23	30.32000 +0.13	31.17	29.53	29.62	57,603,100
02 Feb 23	30.19000 +1.12	30.30	28.80	29.25	62,230,660
01 Feb 23	29.07000 +0.81	29.43	27.68	27.89	63,330,568
31 Jan 23	28.26000 +0.31	28.29	27.53	27.78	52,621,576
30 Jan 23	27.95000 -0.21	28.51	27.67	27.72	55,145,772
27 Jan 23	28.16000 -1.93	28.24	26.78	27.07	148,548,192
26 Jan 23	30.09000 +0.39	30.11	29.33	30.06	56,088,080
25 Jan 23	29.70000 -0.22	29.89	29.17	29.52	28,268,024
24 Jan 23	29.92000 -0.35	30.19	29.73	29.94	24,855,130
23 Jan 23	30.27000 +1.05	30.49	29.18	29.33	38,795,840
20 Jan 23	29.22000 +0.80	29.23	28.25	28.42	35,158,496
19 Jan 23	28.42000 -0.39	28.75	28.24	28.61	36,886,616
18 Jan 23	28.81000 -0.79	29.82	28.63	29.80	44,199,580
17 Jan 23	29.60000 -0.51	30.26	29.52	30.18	34,759,080
13 Jan 23	30.11000 -0.18	30.17	29.81	29.97	31,361,936
12 Jan 23	30.29000 +0.44	30.38	29.47	29.98	28,963,880
11 Jan 23	29.85000 +0.41	29.88	29.00	29.68	30,375,376
10 Jan 23	29.44000 +0.13	29.51	28.92	29.24	23,008,080
09 Jan 23	29.31000 +0.58	29.86	28.84	28.84	37,493,156
06 Jan 23	28.73000 +1.17	28.83	27.38	27.93	31,788,634
05 Jan 23	27.56000 -0.12	27.78	27.38	27.43	33,552,552
04 Jan 23	27.68000 +0.95	27.92	27.16	27.41	37,665,200
03 Jan 23	26.73000 +0.30	27.07	26.37	27.05	31,307,956
30 Dec 22	26.43000 +0.22	26.46	25.80	25.90	31,030,094
29 Dec 22	26.21000 +0.67	26.29	25.75	25.77	30,944,828
28 Dec 22	25.54000 -0.40	26.11	25.50	25.84	26,176,916
27 Dec 22	25.94000 -0.15	26.10	25.65	25.84	29,548,058
23 Dec 22	26.09000 +0.12	26.19	25.68	25.92	23,600,916
22 Dec 22	25.97000 -0.86	26.45	25.35	26.45	47,478,308
21 Dec 22	26.83000 +0.39	26.97	26.58	26.59	28,100,906
20 Dec 22	26.44000 -0.35	26.87	26.42	26.53	31,863,274
19 Dec 22	26.79000 -0.13	26.97	26.50	26.90	37,662,460
16 Dec 22	26.92000 -0.23	27.14	26.45	27.00	81,104,232
15 Dec 22	27.15000 -1.11	28.00	27.12	27.94	45,682,656
14 Dec 22	28.26000 -0.47	29.12	28.01	28.51	37,141,076
13 Dec 22	28.73000 +0.04	30.09	28.37	29.79	58,546,840
12 Dec 22	28.69000 +0.45	28.71	27.86	28.13	35,117,864
09 Dec 22	28.24000 -0.20	28.78	28.19	28.39	25,641,348
08 Dec 22	28.44000 +0.11	28.60	28.07	28.32	28,486,092
07 Dec 22	28.33000 -0.27	28.55	28.15	28.28	28,239,932
06 Dec 22	28.60000 -0.57	29.31	28.34	29.19	27,701,186
05 Dec 22	29.17000 -0.24	29.75	28.89	29.42	34,040,384
02 Dec 22	29.41000 -0.42	29.43	28.71	29.17	31,545,956
01 Dec 22	29.83000 -0.24	30.48	29.52	30.24	38,896,308
30 Nov 22	30.07000 +1.17	30.08	28.22	28.77	72,072,528
29 Nov 22	28.90000 +0.17	29.18	28.74	28.85	24,361,492
28 Nov 22	28.72500 -0.61	29.19	28.54	29.10	28,282,116
25 Nov 22	29.34000 -0.33	29.68	29.33	29.68	11,314,878
23 Nov 22	29.67000 -0.15	30.08	29.49	29.73	23,143,868
22 Nov 22	29.82000 +0.88	29.86	29.06	29.14	25,584,062
21 Nov 22	28.94000 -0.93	29.72	28.91	29.66	36,086,768
18 Nov 22	29.87000 -0.02	30.26	29.61	30.26	27,122,210
17 Nov 22	29.89000 +0.36	29.95	29.00	29.07	31,992,738
16 Nov 22	29.53000 -1.18	30.23	29.44	30.11	35,582,752
15 Nov 22	30.71000 +0.36	31.33	30.17	31.09	40,933,224
14 Nov 22	30.35000 -0.08	30.99	30.18	30.34	39,395,340
11 Nov 22	30.43000 +0.67	30.63	28.87	28.92	49,826,516
10 Nov 22	29.76000 +2.24	29.83	28.65	28.88	62,943,924
09 Nov 22	27.52000 -0.96	28.30	27.52	28.22	30,544,782
08 Nov 22	28.48000 +2.57	28.95	27.93	28.75	36,257,964
14 Oct 22	25.91000 -0.51	26.63	25.76	26.46	48,185,368
13 Oct 22	26.42000 +1.09	26.83	24.59	24.73	62,447,044
12 Oct 22	25.33000 +0.29	25.52	24.66	25.05	39,634,056
11 Oct 22	25.04000 -0.16	25.48	24.69	25.01	48,134,928
10 Oct 22	25.20000 -0.52	25.99	25.09	25.94	43,409,336
07 Oct 22	25.72000 -1.46	26.27	25.65	26.17	57,215,512
06 Oct 22	27.18000 -0.46	27.76	27.00	27.44	33,985,132
05 Oct 22	27.64000 -0.06	27.84	26.89	27.36	30,119,962
04 Oct 22	27.70000 +0.73	27.80	27.09	27.42	42,427,480
03 Oct 22	26.97000 +1.20	27.25	26.07	26.33	44,096,180
30 Sep 22	25.77000 -0.61	26.57	25.74	26.30	43,820,964
29 Sep 22	26.38000 -0.75	26.78	26.18	26.78	41,831,296
28 Sep 22	27.13000 +0.24	27.28	26.60	26.86	40,433,352
27 Sep 22	26.89000 -0.08	27.59	26.62	27.40	44,121,432
26 Sep 22	26.97000 -0.55	27.70	26.86	27.56	44,786,412
23 Sep 22	27.52000 -0.55	27.90	27.19	27.90	43,491,060
22 Sep 22	28.07000 -0.40	28.50	28.04	28.40	35,531,772
21 Sep 22	28.47000 -0.49	29.59	28.46	29.15	39,977,312
20 Sep 22	28.96000 -0.48	29.17	28.71	29.07	31,129,028
19 Sep 22	29.44000 +0.20	29.50	28.90	29.02	33,151,882
16 Sep 22	29.24000 +0.40	29.32	28.42	28.70	72,747,992
15 Sep 22	28.84000 -0.34	29.41	28.71	29.15	39,919,104
14 Sep 22	29.18000 -0.11	29.76	29.01	29.55	40,767,168
13 Sep 22	29.29000 -2.27	30.93	29.25	30.83	71,417,848
12 Sep 22	31.56000 +0.10	31.86	31.10	31.74	38,305,496
09 Sep 22	31.46000 +0.71	31.50	31.08	31.19	34,081,212
08 Sep 22	30.75000 +0.10	30.85	29.91	30.37	37,359,472
07 Sep 22	30.65000 +0.29	30.78	30.05	30.42	37,329,544
06 Sep 22	30.36000 -0.86	31.39	30.33	31.39	46,797,308
02 Sep 22	31.22000 -0.54	32.38	31.06	32.21	34,893,284
01 Sep 22	31.76000 -0.16	31.83	31.13	31.57	36,440,680
31 Aug 22	31.92000 -0.34	32.38	31.77	32.38	44,074,488
30 Aug 22	32.26000 -0.68	33.07	32.15	33.04	40,182,452
29 Aug 22	32.94000 -0.42	33.41	32.81	33.22	32,389,760
26 Aug 22	33.36000 -1.53	35.03	33.35	34.95	44,851,476
25 Aug 22	34.89000 +1.03	34.93	33.82	33.87	29,799,148
24 Aug 22	33.86000 -0.09	33.99	33.60	33.97	25,105,652
23 Aug 22	33.95000 +0.11	34.39	33.91	33.98	30,687,098
22 Aug 22	33.84000 -1.54	35.06	33.73	35.00	51,006,128
19 Aug 22	35.38000 -0.82	36.03	35.19	35.80	31,425,530
18 Aug 22	36.20000 +0.42	36.33	35.57	35.68	24,598,224
17 Aug 22	35.78000 -0.41	36.08	35.27	35.81	29,176,062
16 Aug 22	36.19000 -0.15	36.58	35.70	36.16	25,000,240
15 Aug 22	36.34000 +0.23	36.43	35.71	36.10	25,400,552
12 Aug 22	36.11000 +0.52	36.14	35.67	35.80	37,675,228
11 Aug 22	35.59000 +0.22	36.29	35.49	35.64	35,569,724
10 Aug 22	35.37000 +0.85	35.40	34.59	34.99	42,243,304
09 Aug 22	34.52000 -0.86	35.30	34.40	35.22	48,202,280
08 Aug 22	35.38000 -0.01	35.96	35.20	35.36	41,601,568
05 Aug 22	35.39000 -0.27	35.69	35.18	35.35	40,205,088
04 Aug 22	35.66000 -0.86	36.10	35.36	36.01	54,046,256
03 Aug 22	36.52000 +0.51	36.59	35.26	36.09	59,513,856
02 Aug 22	36.01000 -0.95	36.66	36.00	36.59	53,929,372
01 Aug 22	36.96000 +0.65	37.69	36.05	36.05	52,513,448
29 Jul 22	36.31000 -3.40	36.62	35.24	35.60	125,292,384
28 Jul 22	39.71000 -0.47	40.12	39.04	40.09	56,662,304
27 Jul 22	40.18000 +1.22	40.42	39.23	39.27	42,571,580
26 Jul 22	38.96000 -0.20	39.56	38.88	39.10	35,925,484
25 Jul 22	39.16000 -0.04	39.41	38.55	39.28	32,263,404
22 Jul 22	39.20000 -1.41	40.51	38.94	40.37	41,349,964
21 Jul 22	40.61000 +0.05	40.65	39.82	40.51	29,661,198
20 Jul 22	40.56000 +0.34	40.67	39.56	40.21	36,387,872
19 Jul 22	40.22000 +1.51	40.73	39.24	39.32	53,095,320
18 Jul 22	38.71000 +0.09	39.34	38.53	39.10	30,814,368
15 Jul 22	38.62000 +0.91	38.67	37.73	38.27	32,892,292
14 Jul 22	37.71000 +0.50	38.15	36.29	36.99	36,690,672
13 Jul 22	37.21000 +0.00	37.43	36.62	36.68	27,059,156
12 Jul 22	37.21000 +0.01	37.70	36.99	37.65	30,546,280
11 Jul 22	37.20000 -0.79	37.67	37.03	37.66	25,946,880
08 Jul 22	37.99000 -0.15	38.14	37.39	37.66	22,566,348
07 Jul 22	38.14000 +1.15	38.33	37.73	37.89	33,165,410
06 Jul 22	36.99000 +0.30	37.42	36.46	36.82	26,258,324
05 Jul 22	36.69000 +0.35	36.74	35.54	35.93	33,225,868
01 Jul 22	36.34000 -1.07	37.20	35.88	37.09	40,596,288
30 Jun 22	37.41000 +0.12	38.00	36.72	37.21	35,141,044
29 Jun 22	37.29000 -0.49	37.60	37.02	37.54	25,437,196
28 Jun 22	37.78000 -0.85	39.02	37.74	38.58	37,842,732
27 Jun 22	38.63000 +0.02	39.06	38.47	38.87	29,585,324
24 Jun 22	38.61000 +1.20	38.64	37.74	37.85	38,159,912
23 Jun 22	37.41000 +0.03	37.62	36.91	37.61	30,162,972
22 Jun 22	37.38000 -0.35	37.77	37.22	37.33	32,591,524
21 Jun 22	37.73000 +0.76	38.03	37.33	37.36	34,004,880
17 Jun 22	36.97000 -0.37	38.12	36.60	37.48	71,393,192
16 Jun 22	37.34000 -1.31	37.79	36.93	37.69	45,576,544
15 Jun 22	38.65000 +0.72	39.17	37.92	38.56	37,652,256
14 Jun 22	37.93000 +0.16	38.20	37.54	38.01	31,351,684
13 Jun 22	37.77000 -1.41	38.81	37.67	38.55	50,335,920
10 Jun 22	39.18000 -0.83	40.08	39.18	39.85	43,084,432
09 Jun 22	40.01000 -1.22	41.35	40.01	41.01	39,047,184
08 Jun 22	41.23000 -2.30	42.26	41.03	42.25	59,649,872
07 Jun 22	43.53000 +0.19	43.59	42.66	43.06	25,168,688
06 Jun 22	43.34000 -0.05	44.04	43.08	43.81	25,437,060
03 Jun 22	43.39000 -1.45	44.25	43.34	44.10	33,174,656
02 Jun 22	44.84000 +0.73	44.88	43.94	44.19	28,727,636
01 Jun 22	44.11000 -0.31	44.93	43.53	44.77	29,885,544
31 May 22	44.42000 -0.13	44.75	43.65	44.25	41,111,480
27 May 22	44.55000 +1.07	44.55	43.55	43.59	30,553,320
26 May 22	43.48000 +1.28	43.68	42.08	42.17	28,826,682
25 May 22	42.20000 +0.53	42.51	41.39	41.44	26,283,080
24 May 22	41.67000 -0.33	41.89	41.10	41.70	29,837,488
23 May 22	42.00000 +0.35	42.25	41.33	41.69	27,199,488
20 May 22	41.65000 -0.36	42.29	40.31	42.24	44,802,288
19 May 22	42.01000 -0.34	42.70	41.72	42.32	29,181,008
18 May 22	42.35000 -2.05	43.98	42.22	43.98	35,218,392
17 May 22	44.40000 +1.32	44.42	43.65	43.82	28,596,628
16 May 22	43.08000 -0.52	43.61	42.78	43.42	25,071,904
13 May 22	43.60000 +0.76	43.84	42.97	43.42	32,034,142
12 May 22	42.84000 +0.01	42.90	42.01	42.73	42,329,640
11 May 22	42.83000 -1.18	44.29	42.78	44.02	40,351,664
10 May 22	44.01000 +0.94	44.74	43.50	44.35	42,770,024
09 May 22	43.07000 -1.23	44.20	42.87	43.81	44,925,768
06 May 22	44.30000 -0.30	45.15	43.84	44.49	40,916,576
05 May 22	44.60000 -1.94	45.91	44.13	45.60	52,996,676
04 May 22	46.54000 +1.48	46.64	44.41	45.06	44,463,332
03 May 22	45.06000 +0.10	45.49	44.23	44.79	40,158,388
02 May 22	44.96000 +1.37	44.99	43.51	43.72	45,446,472
29 Apr 22	43.59000 -3.25	45.36	43.50	44.99	70,765,888
28 Apr 22	46.84000 +1.62	47.27	45.54	45.78	41,097,044
27 Apr 22	45.22000 -0.30	46.06	45.01	45.48	28,320,904
26 Apr 22	45.52000 -1.54	46.84	45.51	46.69	35,160,216
25 Apr 22	47.06000 +0.52	47.14	46.18	46.21	35,999,252
22 Apr 22	46.54000 -0.96	47.65	46.50	47.45	28,219,860
21 Apr 22	47.50000 -0.61	48.90	47.40	48.62	27,316,886
20 Apr 22	48.11000 +0.18	48.75	47.97	48.36	22,740,140
19 Apr 22	47.93000 +1.29	48.00	46.34	46.60	31,483,102
18 Apr 22	46.64000 +0.97	46.89	45.52	45.53	25,593,058
14 Apr 22	45.67000 -1.34	46.75	45.62	46.74	36,181,844
13 Apr 22	47.01000 +0.51	47.27	46.55	46.75	22,171,270
12 Apr 22	46.50000 -0.07	47.91	46.41	47.32	29,861,380
11 Apr 22	46.57000 -0.45	47.29	46.53	46.90	30,352,478
08 Apr 22	47.02000 -0.54	47.58	46.85	47.28	22,167,256
07 Apr 22	47.56000 +0.02	47.91	46.77	47.42	24,116,972
06 Apr 22	47.54000 -0.59	48.17	47.24	47.44	31,518,748
05 Apr 22	48.13000 -1.07	48.98	48.02	48.83	25,627,984
04 Apr 22	49.20000 +1.09	49.23	47.92	48.17	23,811,324
01 Apr 22	48.11000 -1.45	49.90	47.33	49.83	46,598,564
31 Mar 22	49.56000 -1.87	51.26	49.51	51.20	43,698,248
30 Mar 22	51.43000 -0.82	52.51	51.22	52.25	24,623,262
29 Mar 22	52.25000 +0.74	52.29	51.28	52.00	27,303,708
28 Mar 22	51.51000 -0.32	51.57	50.56	51.36	22,932,366
25 Mar 22	51.83000 +0.21	51.98	50.45	50.69	33,212,940
24 Mar 22	51.62000 +3.35	51.65	48.59	48.66	51,677,908
23 Mar 22	48.27000 -0.12	49.58	48.06	48.46	37,126,376
22 Mar 22	48.39000 +1.00	48.47	47.40	47.50	27,802,360
21 Mar 22	47.39000 -0.06	47.89	47.06	47.46	32,568,644
18 Mar 22	47.45000 +0.31	47.60	46.35	46.82	45,188,576
17 Mar 22	47.14000 +0.51	47.29	45.73	46.32	28,554,988
16 Mar 22	46.63000 +1.82	46.63	45.27	45.30	38,885,496
15 Mar 22	44.81000 +0.41	44.90	44.07	44.50	34,448,888
14 Mar 22	44.40000 -1.43	45.98	44.30	45.90	35,993,896
11 Mar 22	45.83000 -0.83	47.28	45.76	47.15	27,082,084
10 Mar 22	46.66000 -0.97	47.31	46.15	47.29	36,455,952
09 Mar 22	47.63000 +0.13	48.46	46.88	48.41	36,076,456
08 Mar 22	47.50000 -0.18	48.72	46.89	47.69	44,813,948
07 Mar 22	47.68000 -0.39	48.54	47.60	48.01	43,813,748
04 Mar 22	48.07000 +0.14	48.26	47.37	47.37	38,324,992
03 Mar 22	47.93000 -0.94	48.55	47.62	48.18	36,389,884
02 Mar 22	48.87000 +2.05	48.99	47.48	47.52	46,936,508
01 Mar 22	46.82000 -0.88	47.90	46.22	47.54	53,852,980
28 Feb 22	47.70000 -0.01	47.82	46.85	47.00	41,946,112
25 Feb 22	47.71000 +0.99	47.79	46.25	46.93	39,266,332
24 Feb 22	46.72000 +2.07	46.79	43.63	43.90	72,740,048
23 Feb 22	44.65000 -0.04	45.71	44.55	45.17	38,176,736
22 Feb 22	44.69000 -0.35	45.40	43.85	44.69	56,703,180
18 Feb 22	45.04000 -2.53	46.21	44.51	46.19	76,520,104
17 Feb 22	47.57000 -0.66	48.26	47.38	47.86	32,030,624
16 Feb 22	48.23000 -0.21	48.49	47.60	48.06	26,022,940
15 Feb 22	48.44000 +0.86	48.46	47.19	47.70	35,857,524
14 Feb 22	47.58000 -0.05	48.18	47.11	47.92	28,456,926
11 Feb 22	47.63000 -1.23	49.11	47.50	48.95	37,208,228
10 Feb 22	48.86000 -1.05	49.93	48.76	49.18	32,762,682
09 Feb 22	49.91000 +1.10	49.97	48.83	49.33	35,217,300
08 Feb 22	48.81000 +0.63	48.94	47.90	47.98	28,051,184
07 Feb 22	48.18000 +0.17	48.66	47.96	48.13	27,558,468
04 Feb 22	48.01000 -0.27	48.24	47.13	47.86	32,431,494
03 Feb 22	48.28000 -1.23	49.69	48.25	49.25	42,145,836
02 Feb 22	49.51000 +0.56	49.58	48.09	48.24	37,962,660
01 Feb 22	48.95000 +0.13	49.03	48.36	48.78	35,386,064
31 Jan 22	48.82000 +1.09	48.87	47.31	47.68	51,828,448
28 Jan 22	47.73000 -0.32	48.20	46.30	47.71	61,945,408
27 Jan 22	48.05000 -3.64	50.06	47.78	49.98	89,642,768
26 Jan 22	51.69000 +0.69	52.72	50.75	51.13	54,895,392
25 Jan 22	51.00000 -0.94	51.62	50.25	51.01	44,095,360
24 Jan 22	51.94000 -0.10	52.13	49.88	51.48	64,273,632
21 Jan 22	52.04000 +0.00	53.13	51.95	52.08	46,372,372
20 Jan 22	52.04000 -1.58	54.08	51.94	53.86	28,582,608
19 Jan 22	53.62000 -1.14	54.85	53.56	54.63	29,298,704
18 Jan 22	54.76000 -0.94	55.65	54.68	55.31	35,047,552
14 Jan 22	55.70000 +0.76	55.77	54.53	54.85	30,151,532
13 Jan 22	54.94000 -0.80	56.21	54.77	56.00	29,605,352
12 Jan 22	55.74000 -0.17	56.28	54.81	56.14	29,136,788
11 Jan 22	55.91000 +0.70	56.08	54.73	55.50	39,644,336
10 Jan 22	55.21000 +1.77	55.31	53.31	53.97	49,260,832
07 Jan 22	53.44000 -0.57	54.39	53.15	54.19	30,717,218
06 Jan 22	54.01000 +0.14	54.67	53.42	54.61	35,757,880
05 Jan 22	53.87000 +0.73	56.17	53.83	54.19	59,109,324
04 Jan 22	53.14000 -0.07	53.94	52.65	53.57	45,681,384
03 Jan 22	53.21000 +1.71	53.23	51.60	51.65	33,892,932
31 Dec 21	51.50000 -0.24	52.16	51.46	51.89	15,759,762
30 Dec 21	51.74000 -0.09	52.14	51.65	51.92	18,359,360
29 Dec 21	51.83000 +0.07	52.14	51.66	51.81	14,174,781
28 Dec 21	51.76000 -0.18	52.12	51.63	51.93	19,290,438
27 Dec 21	51.94000 +0.63	52.06	51.30	51.35	20,990,716
23 Dec 21	51.31000 +0.34	51.73	51.05	51.08	25,198,248
22 Dec 21	50.97000 +0.20	51.02	50.21	50.64	23,307,948
21 Dec 21	50.77000 +1.17	50.84	49.94	49.94	31,956,292
20 Dec 21	49.60000 -1.02	50.13	48.96	49.91	30,140,276
17 Dec 21	50.62000 -0.21	51.02	50.01	50.59	50,190,416
16 Dec 21	50.83000 +0.16	51.40	50.58	50.74	33,132,254
15 Dec 21	50.67000 +0.97	50.78	49.33	49.87	32,590,324
14 Dec 21	49.70000 -0.30	50.27	49.32	49.82	34,120,384
13 Dec 21	50.00000 -0.59	51.02	49.95	50.85	35,726,896
10 Dec 21	50.59000 +0.11	51.07	50.05	50.84	23,783,632
09 Dec 21	50.48000 -1.27	51.58	50.43	51.30	31,694,240
08 Dec 21	51.75000 -0.82	52.88	51.38	52.57	37,143,436
07 Dec 21	52.57000 +1.58	55.00	52.21	54.66	91,731,472
06 Dec 21	50.99000 +1.74	51.21	49.18	49.48	40,335,980
03 Dec 21	49.25000 -0.25	50.06	48.76	49.67	32,224,930
02 Dec 21	49.50000 +0.90	49.79	48.33	48.61	37,240,776
01 Dec 21	48.60000 -0.60	50.31	48.52	49.84	35,133,404
30 Nov 21	49.20000 -0.80	50.40	48.68	49.50	49,460,840
29 Nov 21	50.00000 +1.22	50.13	48.72	49.30	31,478,896
26 Nov 21	48.78000 -0.98	49.17	48.12	48.90	25,268,976
24 Nov 21	49.76000 +0.66	49.78	48.63	48.85	26,035,780
23 Nov 21	49.10000 -0.73	50.45	48.64	50.16	44,713,340
22 Nov 21	49.83000 +0.31	50.85	49.41	49.55	33,389,634
19 Nov 21	49.52000 -0.16	49.73	49.24	49.60	27,607,604
18 Nov 21	49.68000 -0.55	50.24	48.97	50.24	30,667,660
17 Nov 21	50.23000 -0.38	50.94	49.98	50.60	23,546,918
16 Nov 21	50.61000 +0.29	51.15	50.34	50.37	30,927,764
15 Nov 21	50.32000 +0.01	50.63	50.12	50.41	24,695,780
12 Nov 21	50.31000 -0.22	50.90	50.18	50.60	23,746,752
11 Nov 21	50.53000 -0.23	51.07	50.41	51.01	25,419,988
10 Nov 21	50.76000 -0.44	51.39	50.71	50.97	25,040,734
09 Nov 21	51.20000 -0.35	51.77	50.76	51.54	22,363,590
08 Nov 21	51.55000 +0.63	51.99	51.06	51.46	31,647,844
05 Nov 21	50.92000 +0.61	51.58	50.54	50.55	36,816,156
04 Nov 21	50.31000 -0.08	50.35	49.73	50.24	24,805,960
03 Nov 21	50.39000 +0.53	50.45	49.71	49.93	23,962,116
02 Nov 21	49.86000 +0.31	49.90	49.23	49.61	26,888,042
01 Nov 21	49.55000 +0.55	49.60	49.00	49.40	27,851,898
29 Oct 21	49.00000 +0.92	49.28	47.92	48.10	42,300,964
28 Oct 21	48.08000 +0.19	48.36	47.88	48.14	31,317,178
27 Oct 21	47.89000 -0.39	48.82	47.87	48.52	41,081,464
26 Oct 21	48.28000 -1.13	49.44	47.93	49.40	68,405,392
25 Oct 21	49.41000 -0.05	50.07	49.31	49.83	43,178,772
22 Oct 21	49.46000 -6.54	50.55	49.14	50.39	109,971,888
21 Oct 21	56.00000 +0.63	56.07	54.83	54.92	38,390,856
20 Oct 21	55.37000 +0.16	55.49	55.08	55.25	16,850,266
19 Oct 21	55.21000 +0.74	55.22	54.37	54.63	18,392,880
18 Oct 21	54.47000 +0.01	54.56	53.72	54.19	22,407,572
15 Oct 21	54.46000 +0.56	54.49	53.81	54.20	25,231,140
14 Oct 21	53.90000 +1.64	54.00	52.73	52.90	26,586,650
13 Oct 21	52.26000 +0.09	52.58	51.87	52.38	18,533,956
12 Oct 21	52.17000 -1.27	53.72	52.01	53.57	32,784,308
11 Oct 21	53.44000 -0.37	54.41	53.42	53.81	14,398,758
08 Oct 21	53.81000 -0.37	54.58	53.70	54.55	16,068,031
07 Oct 21	54.18000 +0.20	54.99	54.12	54.32	20,704,444
06 Oct 21	53.98000 +0.03	54.07	53.07	53.48	20,059,578
05 Oct 21	53.95000 +0.48	54.34	53.47	53.55	18,129,360
04 Oct 21	53.47000 -0.39	54.33	53.08	53.93	27,353,324
01 Oct 21	53.86000 +0.58	54.10	53.05	53.65	19,895,100
30 Sep 21	53.28000 -0.21	53.98	53.26	53.76	20,534,072
29 Sep 21	53.49000 -0.51	54.05	53.18	54.00	20,514,308
28 Sep 21	54.00000 -0.66	54.59	53.96	54.18	24,691,320
27 Sep 21	54.66000 +0.44	54.87	53.82	53.94	13,899,911
24 Sep 21	54.22000 +0.19	54.42	53.73	53.78	12,976,200
23 Sep 21	54.03000 +0.53	54.30	53.60	53.75	16,474,334
22 Sep 21	53.50000 +0.63	53.87	53.00	53.40	18,594,116
21 Sep 21	52.87000 -0.11	53.45	52.83	53.20	17,968,924
20 Sep 21	52.98000 -1.28	53.50	52.32	53.21	35,051,904
17 Sep 21	54.26000 -0.57	54.59	53.67	54.59	35,359,232
16 Sep 21	54.83000 -0.29	54.95	54.24	54.86	19,863,088
15 Sep 21	55.12000 +0.60	55.15	54.42	54.67	18,796,180
14 Sep 21	54.52000 -0.47	55.44	54.27	55.37	22,072,716
13 Sep 21	54.99000 +1.15	55.49	54.41	54.61	22,639,242
10 Sep 21	53.84000 +0.44	54.98	53.81	53.85	20,324,696
09 Sep 21	53.40000 -0.17	53.89	53.34	53.66	13,495,797
08 Sep 21	53.57000 -0.08	53.92	52.99	53.73	18,235,078
07 Sep 21	53.65000 +0.14	53.95	53.44	53.57	13,914,972
03 Sep 21	53.51000 -0.22	54.08	53.32	53.44	13,472,750
02 Sep 21	53.73000 +0.06	53.89	53.35	53.80	15,880,063
01 Sep 21	53.67000 -0.39	54.15	53.53	54.11	18,615,028
31 Aug 21	54.06000 +0.12	54.50	53.66	54.44	22,350,100
30 Aug 21	53.94000 +0.05	54.87	53.76	54.26	14,581,326
27 Aug 21	53.89000 +0.76	53.94	52.92	53.36	16,524,991
26 Aug 21	53.13000 -0.68	53.74	52.97	53.74	19,569,984
25 Aug 21	53.81000 +0.00	54.23	53.73	54.08	15,048,388
24 Aug 21	53.81000 +0.58	53.97	53.31	53.56	20,348,796
23 Aug 21	53.23000 +1.22	53.53	52.48	52.59	23,976,256
20 Aug 21	52.01000 -0.43	52.38	51.42	52.16	25,728,334
19 Aug 21	52.44000 +0.25	52.67	51.58	52.05	22,999,394
18 Aug 21	52.19000 -0.50	53.03	52.11	52.60	15,061,736
17 Aug 21	52.69000 -0.78	53.18	52.22	53.17	22,014,904
16 Aug 21	53.47000 -0.02	53.49	53.00	53.23	17,692,908
13 Aug 21	53.49000 -0.05	53.56	53.06	53.50	15,216,730
12 Aug 21	53.54000 -0.60	54.18	53.26	54.17	15,073,693
11 Aug 21	54.14000 +0.20	54.36	53.84	54.26	18,590,798
10 Aug 21	53.94000 -0.11	54.38	53.51	54.24	16,215,714
09 Aug 21	54.05000 +0.13	54.41	53.83	54.08	14,670,135
06 Aug 21	53.92000 +0.03	54.13	53.73	53.86	19,256,024
05 Aug 21	53.89000 -0.01	54.02	53.58	53.99	15,310,009
04 Aug 21	53.90000 -0.16	54.44	53.70	54.25	17,612,708
03 Aug 21	54.06000 +0.38	54.16	53.26	53.89	16,375,928
02 Aug 21	53.68000 -0.04	54.47	53.53	53.99	18,098,082
30 Jul 21	53.72000 +0.02	53.90	53.25	53.65	16,465,689
29 Jul 21	53.70000 +0.63	54.10	53.32	53.48	16,776,979
28 Jul 21	53.07000 -0.11	53.92	52.94	53.03	28,478,844
27 Jul 21	53.18000 -1.13	53.20	52.31	53.12	39,878,024
26 Jul 21	54.31000 +1.31	54.54	52.76	52.81	32,881,174
23 Jul 21	53.00000 -2.96	54.71	52.32	54.58	67,742,256
22 Jul 21	55.96000 -0.27	56.54	55.68	56.06	36,690,984
21 Jul 21	56.23000 +0.99	56.28	55.01	55.18	18,497,168
20 Jul 21	55.24000 +0.60	55.56	54.27	54.92	19,866,964
19 Jul 21	54.64000 -0.33	54.81	53.97	54.41	27,007,664
16 Jul 21	54.97000 -0.84	56.93	54.90	56.05	25,263,792
15 Jul 21	55.81000 -0.71	56.40	55.57	56.40	18,917,048
14 Jul 21	56.52000 -0.35	57.46	56.33	57.17	16,263,611
13 Jul 21	56.87000 +0.14	57.30	56.34	56.62	15,715,983
12 Jul 21	56.73000 +0.74	56.76	56.11	56.26	15,392,759
09 Jul 21	55.99000 +0.60	56.10	55.31	55.51	18,708,004
08 Jul 21	55.39000 -0.57	55.72	54.79	55.31	19,161,964
07 Jul 21	55.96000 -0.13	56.45	55.71	56.37	14,857,388
06 Jul 21	56.09000 -0.67	57.01	55.70	56.92	26,186,596
02 Jul 21	56.76000 +0.75	56.99	56.32	56.55	17,223,576
01 Jul 21	56.01000 -0.13	56.64	55.87	56.13	24,871,592
30 Jun 21	56.14000 -0.61	56.38	55.39	56.34	29,891,584
29 Jun 21	56.75000 -0.73	57.83	55.88	57.55	26,359,992
28 Jun 21	57.48000 +1.57	57.72	56.34	56.36	22,480,880
25 Jun 21	55.91000 -0.16	56.40	55.74	56.02	21,101,240
24 Jun 21	56.07000 +0.81	56.10	55.34	55.49	21,209,732
23 Jun 21	55.26000 -0.61	55.97	55.23	55.87	20,287,880
22 Jun 21	55.87000 +0.00	56.28	55.50	55.94	18,682,808
21 Jun 21	55.87000 +0.20	56.04	55.37	55.75	19,254,640
18 Jun 21	55.67000 -1.51	56.75	55.10	56.68	55,118,304
17 Jun 21	57.18000 -0.04	57.90	56.70	57.05	21,498,756
16 Jun 21	57.22000 -0.77	58.37	56.76	58.15	21,513,592
15 Jun 21	57.99000 -0.20	58.42	57.80	58.21	20,806,538
14 Jun 21	58.19000 +0.34	58.20	57.23	58.02	21,784,524
11 Jun 21	57.85000 +0.47	57.94	56.95	57.47	18,119,736
10 Jun 21	57.38000 +0.38	58.03	56.92	57.15	26,738,082
09 Jun 21	57.00000 +0.00	57.47	56.97	57.36	13,904,793
08 Jun 21	57.00000 -0.09	57.64	56.60	57.45	33,254,482
07 Jun 21	57.09000 -0.28	57.44	56.78	57.41	17,364,400
04 Jun 21	57.37000 +1.13	57.75	56.54	56.55	21,493,760
03 Jun 21	56.24000 -1.24	57.10	56.08	56.98	21,831,304
02 Jun 21	57.48000 +0.59	57.69	56.76	56.91	18,483,588
01 Jun 21	56.89000 -0.23	57.82	56.59	57.61	20,326,366
28 May 21	57.12000 -0.61	57.65	56.94	57.55	20,309,600
27 May 21	57.73000 +0.81	57.88	57.00	57.11	32,387,636
26 May 21	56.92000 +0.05	57.23	56.58	57.05	15,173,599
25 May 21	56.87000 -0.09	57.56	56.42	57.56	22,309,872
24 May 21	56.96000 +0.88	57.39	56.40	56.65	19,164,350
21 May 21	56.08000 +0.13	56.71	55.98	56.42	17,723,088
20 May 21	55.95000 +0.59	56.24	55.36	55.57	23,145,168
19 May 21	55.36000 +0.52	55.43	53.84	54.07	23,769,652
18 May 21	54.84000 -0.49	56.14	54.80	55.95	18,703,384
17 May 21	55.33000 -0.02	55.89	54.76	55.29	20,010,192
14 May 21	55.35000 +1.34	55.85	54.26	54.60	28,158,312
13 May 21	54.01000 +0.39	54.39	53.46	54.04	29,192,470
12 May 21	53.62000 -1.42	54.65	53.42	54.39	30,232,252
11 May 21	55.04000 -0.93	55.63	54.30	55.05	35,968,052
10 May 21	55.97000 -1.70	57.23	55.88	57.15	35,046,472
07 May 21	57.67000 +0.48	58.01	57.24	57.70	19,959,040
06 May 21	57.19000 +0.34	57.25	56.24	56.62	25,529,252
05 May 21	56.85000 -0.05	57.30	56.46	56.96	21,001,932
04 May 21	56.90000 -0.36	56.98	55.81	56.88	35,323,624
03 May 21	57.26000 -0.27	57.88	56.84	57.85	22,281,700
30 Apr 21	57.53000 -0.75	58.43	57.07	57.61	30,731,840
29 Apr 21	58.28000 +0.66	58.30	57.47	57.88	23,290,618
28 Apr 21	57.62000 -0.35	58.16	57.15	57.52	30,387,352
27 Apr 21	57.97000 -0.79	58.63	57.77	58.56	38,167,700
26 Apr 21	58.76000 -0.48	59.52	58.46	59.10	39,645,912
23 Apr 21	59.24000 -3.33	60.00	57.90	59.16	77,519,832
22 Apr 21	62.57000 -1.13	63.91	62.28	63.35	38,257,616
21 Apr 21	63.70000 +1.00	63.78	62.30	62.79	24,364,208
20 Apr 21	62.70000 -0.93	63.76	62.41	63.64	19,872,124
19 Apr 21	63.63000 -1.12	64.74	63.07	64.70	23,997,676
16 Apr 21	64.75000 -0.27	65.52	64.57	65.33	24,625,458
15 Apr 21	65.02000 +0.83	65.21	63.68	63.97	24,927,676
14 Apr 21	64.19000 -1.03	65.38	63.84	65.31	25,768,416
13 Apr 21	65.22000 -0.18	65.63	64.21	65.61	26,821,990
12 Apr 21	65.40500 -2.86	68.49	64.71	68.20	51,266,884
09 Apr 21	68.26000 +1.21	68.40	66.63	66.80	27,177,096
08 Apr 21	67.05000 +0.80	67.29	66.36	66.97	22,224,224
07 Apr 21	66.25000 +0.69	66.57	65.36	65.67	17,793,256
06 Apr 21	65.56000 -0.98	66.57	65.29	66.06	28,771,404
05 Apr 21	66.54000 +1.99	66.74	64.70	64.95	27,947,520
01 Apr 21	64.55000 +0.55	64.89	63.58	64.72	31,416,250
31 Mar 21	64.00000 +0.23	64.49	63.58	64.01	33,013,232
30 Mar 21	63.77000 -0.73	64.00	63.15	63.77	20,709,488
29 Mar 21	64.50000 -0.37	65.13	63.61	64.01	26,161,610
26 Mar 21	64.87000 +2.85	64.97	61.77	61.80	34,705,756
25 Mar 21	62.02000 -0.02	62.44	60.97	61.65	35,401,428
24 Mar 21	62.04000 -1.44	67.44	61.99	66.58	74,584,672
23 Mar 21	63.48000 -2.15	66.05	63.17	66.00	35,159,952
22 Mar 21	65.63000 +1.87	66.38	64.56	64.82	34,380,148
19 Mar 21	63.76000 +0.03	64.99	62.92	63.18	54,951,648
18 Mar 21	63.72500 -2.06	65.70	63.65	65.63	30,107,864
17 Mar 21	65.78000 +1.00	66.29	63.71	64.22	32,394,652
16 Mar 21	64.78000 +0.99	65.73	64.08	64.15	30,186,636
15 Mar 21	63.79000 +0.89	63.88	62.48	63.61	21,251,484
12 Mar 21	62.90000 -0.41	63.30	62.24	62.65	20,172,960
11 Mar 21	63.31000 +1.06	64.09	62.39	62.94	30,701,764
10 Mar 21	62.25000 -0.42	64.12	62.13	63.22	27,160,324
09 Mar 21	62.67000 +2.82	63.17	60.84	61.18	36,387,480
08 Mar 21	59.85000 -0.89	61.69	59.72	60.47	33,112,388
05 Mar 21	60.74000 +2.41	61.17	58.51	59.26	39,511,672
04 Mar 21	58.33000 -1.57	60.24	57.90	59.83	40,210,352
03 Mar 21	59.90000 -1.34	61.52	59.70	60.64	28,740,356
02 Mar 21	61.24000 -1.64	63.14	61.11	62.80	23,320,016
01 Mar 21	62.88000 +2.10	63.08	61.65	61.72	28,503,500
26 Feb 21	60.78000 +0.38	61.69	59.68	60.89	38,098,784
25 Feb 21	60.40000 -2.79	63.54	60.13	62.40	36,200,072
24 Feb 21	63.19000 +2.07	63.28	60.38	60.53	24,669,870
23 Feb 21	61.12000 +0.41	61.49	59.17	60.48	27,374,594
22 Feb 21	60.71000 -2.30	62.70	60.66	61.88	31,986,912
19 Feb 21	63.01000 +1.40	63.26	61.85	61.91	28,290,116
18 Feb 21	61.61000 -0.24	61.98	60.64	60.65	17,846,142
17 Feb 21	61.85000 -0.62	62.19	61.21	61.49	20,319,580
16 Feb 21	62.47000 +0.66	62.87	61.70	62.00	26,326,296
12 Feb 21	61.81000 +1.15	62.51	60.43	60.60	26,214,176
11 Feb 21	60.66000 +1.80	60.99	58.86	59.10	27,539,120
10 Feb 21	58.86000 +0.08	59.42	58.12	59.30	16,285,501
09 Feb 21	58.78000 -0.38	59.31	57.94	58.77	28,728,942
08 Feb 21	59.16000 +0.98	59.22	57.95	58.38	34,358,296
05 Feb 21	58.18000 -0.61	59.08	58.12	59.00	23,432,612
04 Feb 21	58.79000 +1.11	58.88	57.19	57.61	29,853,778
03 Feb 21	57.68000 -0.32	58.33	57.38	57.89	21,893,188
02 Feb 21	58.00000 +1.31	58.28	56.88	57.19	23,507,348
01 Feb 21	56.69000 +1.18	57.39	55.71	55.95	26,926,638
29 Jan 21	55.51000 -0.56	57.16	55.35	55.98	37,256,224
28 Jan 21	56.06500 +2.47	57.40	54.70	54.79	49,202,560
27 Jan 21	53.59000 -1.62	54.85	53.30	54.61	49,722,944
26 Jan 21	55.21000 -0.23	56.20	54.85	55.28	31,485,880
25 Jan 21	55.44000 -1.22	56.50	54.06	56.38	61,968,548
22 Jan 21	56.66000 -5.80	59.62	56.65	58.85	85,729,312
21 Jan 21	62.46000 +3.79	63.95	58.22	59.04	87,156,464
20 Jan 21	58.67000 +0.68	59.22	58.09	58.24	28,701,264
19 Jan 21	57.99000 +0.41	58.34	57.10	57.94	35,647,144
15 Jan 21	57.58000 -1.67	59.65	57.50	58.85	50,265,364
14 Jan 21	59.25000 +2.30	60.14	57.84	58.45	74,680,896
13 Jan 21	56.95000 +3.71	60.25	56.90	59.50	124,070,672
12 Jan 21	53.24000 +1.70	53.85	51.56	51.90	39,828,240
11 Jan 21	51.54000 -0.11	52.24	51.25	51.29	32,933,280
08 Jan 21	51.65000 -0.54	52.53	51.27	52.45	34,625,380
07 Jan 21	52.19000 +1.09	52.69	51.30	51.49	32,092,336
06 Jan 21	51.10000 +0.49	52.15	50.20	50.44	36,809,644
05 Jan 21	50.61000 +0.94	50.83	49.33	49.44	24,866,564
04 Jan 21	49.67000 -0.15	51.39	49.40	49.89	46,102,460
31 Dec 20	49.82000 +1.07	50.19	48.72	48.75	28,576,790
30 Dec 20	48.75000 -0.64	49.19	48.56	49.11	37,385,408
29 Dec 20	49.39000 +2.32	50.67	46.49	47.22	84,531,392
28 Dec 20	47.07000 +0.00	47.63	46.86	47.19	21,090,484
24 Dec 20	47.07000 +0.50	47.09	46.34	46.60	11,865,642
23 Dec 20	46.57000 +0.40	47.03	46.07	46.17	22,564,228
22 Dec 20	46.17000 -0.19	46.34	45.76	46.25	32,188,768
21 Dec 20	46.36000 -1.10	46.45	45.24	46.32	53,775,700
18 Dec 20	47.46000 -3.19	50.68	47.11	50.57	119,298,408
17 Dec 20	50.65000 -0.47	51.32	50.22	51.15	26,399,016
16 Dec 20	51.12000 +0.45	51.46	50.68	50.71	28,350,976
15 Dec 20	50.66500 +0.19	51.01	50.21	50.98	25,472,992
14 Dec 20	50.47000 +0.74	51.34	49.74	49.82	33,436,404
11 Dec 20	49.73000 -0.53	50.14	49.12	50.14	29,398,840
10 Dec 20	50.26000 +0.19	50.72	49.59	49.66	33,705,980
09 Dec 20	50.07000 -0.62	50.84	49.73	50.28	34,068,392
08 Dec 20	50.69000 +0.49	50.72	49.81	49.83	28,956,508
07 Dec 20	50.20000 -1.78	51.29	49.56	51.00	51,040,300
04 Dec 20	51.98500 +0.99	52.65	51.00	51.06	39,767,720
03 Dec 20	50.99000 +1.09	51.11	49.78	49.92	50,261,152
02 Dec 20	49.90000 +0.34	50.06	49.18	49.22	33,753,520
01 Dec 20	49.56000 +1.21	50.22	48.71	48.75	57,754,332
30 Nov 20	48.35000 +0.90	48.50	47.26	47.42	46,332,672
27 Nov 20	47.45000 +0.40	48.10	47.36	47.36	15,921,420
25 Nov 20	47.05000 +0.04	47.18	46.57	47.03	28,126,888
24 Nov 20	47.01000 +0.95	47.30	46.01	46.29	33,852,252
23 Nov 20	46.06000 +0.67	46.21	45.45	45.48	35,489,640
20 Nov 20	45.39000 -0.23	45.88	45.33	45.66	24,199,278
19 Nov 20	45.62000 +0.56	45.67	44.70	44.92	29,469,084
18 Nov 20	45.06000 -0.47	45.69	45.04	45.55	32,817,918
17 Nov 20	45.53000 -0.66	46.12	45.40	45.75	31,072,060
16 Nov 20	46.19000 +0.73	46.75	45.79	46.04	36,306,292
13 Nov 20	45.46000 +0.51	45.58	44.97	44.99	30,898,108
12 Nov 20	44.95000 -1.40	46.19	44.55	46.13	42,909,916
11 Nov 20	46.35000 +0.91	46.46	45.86	45.90	31,496,938
10 Nov 20	45.44000 -0.16	46.48	45.25	45.40	39,224,464
09 Nov 20	45.60000 +0.21	47.35	45.54	46.64	48,481,728
06 Nov 20	45.39000 -0.29	45.79	44.90	45.54	36,233,676
05 Nov 20	45.68000 -0.02	46.38	45.53	46.15	31,103,208
04 Nov 20	45.70000 +0.85	46.15	44.78	45.11	34,748,152
03 Nov 20	44.85000 +0.39	45.46	44.70	44.73	33,587,540
02 Nov 20	44.46000 +0.18	45.06	44.24	44.96	33,856,744
30 Oct 20	44.28000 +0.17	44.79	43.61	44.10	46,794,172
29 Oct 20	44.11000 -0.14	44.47	43.92	44.24	36,796,800
28 Oct 20	44.25000 -1.39	45.28	44.20	44.89	45,066,012
27 Oct 20	45.64000 -1.08	46.41	45.36	45.98	50,130,520
26 Oct 20	46.72000 -1.48	47.86	46.25	47.85	54,161,292
23 Oct 20	48.20000 -5.70	48.67	47.66	48.35	97,322,488
22 Oct 20	53.90000 +0.40	54.22	53.07	53.12	41,522,740
21 Oct 20	53.50000 +0.07	54.07	52.82	53.14	21,866,024
20 Oct 20	53.43000 -1.15	54.70	53.27	54.60	27,224,900
19 Oct 20	54.58000 +0.42	56.23	53.84	54.47	43,537,220
16 Oct 20	54.16000 +0.31	54.70	53.90	53.90	23,421,388
15 Oct 20	53.85000 +0.30	53.98	52.62	52.75	18,272,864
14 Oct 20	53.55000 -0.28	54.40	53.51	54.01	21,885,104
13 Oct 20	53.83000 -0.05	54.29	53.62	54.27	20,005,768
12 Oct 20	53.88000 +1.06	54.20	53.21	53.55	27,303,474
09 Oct 20	52.82000 -0.55	53.85	52.67	53.55	24,343,898
08 Oct 20	53.37000 +0.70	53.58	52.67	52.91	22,369,536
07 Oct 20	52.67000 +1.30	52.90	51.79	51.85	21,978,672
06 Oct 20	51.37000 -0.32	52.70	51.23	51.71	25,642,790
05 Oct 20	51.69000 +0.68	51.81	51.27	51.30	20,883,244
02 Oct 20	51.01000 -1.23	51.98	50.99	51.50	25,811,766
01 Oct 20	52.24000 +0.46	52.72	51.99	52.40	22,127,580
30 Sep 20	51.78000 +0.59	52.38	51.15	51.24	27,711,346
29 Sep 20	51.19000 -0.24	51.74	50.95	51.31	19,687,448
28 Sep 20	51.43000 +1.49	51.46	50.16	50.51	29,652,248
25 Sep 20	49.94000 +0.78	50.28	48.75	48.96	26,633,412
24 Sep 20	49.16000 +0.34	49.64	48.42	48.53	29,343,396
23 Sep 20	48.82000 -1.13	50.15	48.66	49.83	30,078,800
22 Sep 20	49.95000 +0.23	50.21	49.47	49.89	22,290,856
21 Sep 20	49.72000 -0.17	49.74	48.83	49.39	27,377,116
18 Sep 20	49.89000 -0.43	50.50	49.04	50.33	50,123,496
17 Sep 20	50.32000 -0.05	50.49	49.30	49.37	26,959,934
16 Sep 20	50.37000 +0.37	51.03	50.17	50.51	26,555,284
15 Sep 20	50.00000 +0.59	50.60	49.73	49.79	27,598,264
14 Sep 20	49.41000 +0.13	49.72	48.85	48.85	27,212,492
11 Sep 20	49.28000 +0.32	50.05	48.95	49.26	29,333,570
10 Sep 20	48.96000 -0.66	50.09	48.71	50.00	32,649,148
09 Sep 20	49.62000 +0.71	49.97	49.04	49.53	33,437,272
08 Sep 20	48.91000 -1.17	49.90	48.85	49.26	39,752,696
04 Sep 20	50.08000 -0.31	51.23	49.49	50.53	43,318,368
03 Sep 20	50.39000 -1.86	52.62	50.13	52.50	47,394,340
02 Sep 20	52.25000 +1.46	52.68	51.09	51.21	53,000,728
01 Sep 20	50.79000 -0.16	51.00	50.22	50.91	30,522,708
31 Aug 20	50.95000 +0.52	51.50	50.32	51.00	46,114,132
28 Aug 20	50.43000 +1.03	50.80	49.46	49.57	35,384,684
27 Aug 20	49.40000 -0.15	49.93	49.17	49.79	24,420,612
26 Aug 20	49.55000 +0.12	49.67	49.23	49.39	28,616,620
25 Aug 20	49.43000 +0.29	49.88	49.21	49.35	38,384,328
24 Aug 20	49.14000 -0.14	49.40	48.82	49.26	36,295,308
21 Aug 20	49.28000 +0.11	49.31	48.65	49.02	34,316,472
20 Aug 20	49.17000 +0.84	50.20	49.00	49.81	55,081,344
19 Aug 20	48.33000 -0.32	48.98	48.25	48.78	27,774,976
18 Aug 20	48.65000 -0.28	49.57	48.62	49.26	19,251,396
17 Aug 20	48.93000 +0.04	49.31	48.73	49.11	19,954,578
14 Aug 20	48.89000 +0.33	49.21	48.65	48.73	22,321,168
13 Aug 20	48.56000 -0.63	49.33	48.38	49.26	24,774,512
12 Aug 20	49.19000 +1.00	49.26	48.24	48.67	30,687,168
11 Aug 20	48.19000 -1.03	49.73	48.06	49.63	35,348,092
10 Aug 20	49.22000 +1.19	49.39	48.06	48.20	37,442,608
07 Aug 20	48.03000 -0.54	48.65	47.70	48.53	36,765,228
06 Aug 20	48.57000 -0.35	48.82	48.10	48.79	23,795,528
05 Aug 20	48.92000 -0.21	49.72	48.66	49.72	29,471,066
04 Aug 20	49.13000 +0.83	49.14	48.50	48.60	29,045,836
03 Aug 20	48.30000 +0.57	48.63	47.74	48.27	31,767,140
31 Jul 20	47.73000 -0.26	48.32	46.97	48.13	46,569,884
30 Jul 20	47.99000 -0.08	48.50	47.59	47.83	39,735,184
29 Jul 20	48.07000 -1.17	49.50	47.90	49.49	60,500,808
28 Jul 20	49.24000 -0.33	50.23	49.14	49.48	62,362,612
27 Jul 20	49.57000 -1.02	51.14	49.47	51.03	107,526,544
24 Jul 20	50.59000 -9.81	52.18	49.50	52.15	182,269,904
23 Jul 20	60.40000 -0.65	61.74	59.98	61.26	43,518,552
22 Jul 20	61.05000 +0.35	61.76	60.62	61.31	18,959,920
21 Jul 20	60.70000 -0.45	61.93	60.44	61.52	18,964,718
20 Jul 20	61.15000 +1.15	61.38	59.34	60.08	16,809,200
17 Jul 20	60.00000 +0.86	60.46	59.28	59.42	16,322,529
16 Jul 20	59.14000 +0.11	59.36	58.40	58.54	12,425,916
15 Jul 20	59.03000 +0.05	59.34	58.42	59.03	20,031,070
14 Jul 20	58.98000 +0.40	59.25	57.35	57.87	24,225,866
13 Jul 20	58.58000 -0.95	60.62	58.39	59.84	19,089,144
10 Jul 20	59.53000 +1.11	59.69	57.83	57.95	17,744,340
09 Jul 20	58.42000 -0.19	58.75	57.70	58.20	20,683,812
08 Jul 20	58.61000 +0.30	58.70	57.93	58.45	13,278,853
07 Jul 20	58.31000 -1.23	59.57	58.14	59.07	15,996,534
06 Jul 20	59.54000 +0.41	59.62	58.60	58.72	20,578,420
02 Jul 20	59.13000 +0.32	59.81	58.97	59.19	15,582,782
01 Jul 20	58.81000 -1.02	60.03	58.76	59.91	14,756,712
30 Jun 20	59.83000 +1.56	59.98	58.54	58.71	31,542,056
29 Jun 20	58.27000 +0.77	58.35	56.76	57.47	22,150,266
26 Jun 20	57.50000 -1.01	58.73	57.07	58.49	38,477,508
25 Jun 20	58.51000 -0.58	59.09	57.48	58.98	21,906,940
24 Jun 20	59.09000 -0.83	59.81	58.67	59.64	27,764,482
23 Jun 20	59.92000 -0.17	60.47	59.86	60.19	22,809,580
22 Jun 20	60.09000 +0.47	60.55	58.83	59.73	22,846,012
19 Jun 20	59.62000 -0.46	60.89	59.10	60.65	60,324,580
18 Jun 20	60.08000 -0.41	60.51	59.32	60.35	24,899,700
17 Jun 20	60.49000 +0.09	61.28	60.06	60.74	20,454,772
16 Jun 20	60.40000 +0.30	61.65	59.49	61.49	23,226,634
15 Jun 20	60.10000 +0.77	60.36	58.58	59.33	29,651,720
12 Jun 20	59.33000 -0.37	60.96	58.12	60.11	30,419,768
11 Jun 20	59.70000 -4.17	63.30	59.52	63.07	26,998,242
10 Jun 20	63.87000 +0.83	64.29	62.75	62.79	21,367,844
09 Jun 20	63.04000 -0.63	63.71	62.90	62.99	23,594,132
08 Jun 20	63.67000 -0.67	64.15	62.94	63.97	21,546,178
05 Jun 20	64.34000 +1.37	65.11	63.16	63.36	26,813,098
04 Jun 20	62.97000 +1.04	63.47	61.34	61.74	22,010,142
03 Jun 20	61.93000 -0.19	62.54	61.53	62.45	16,737,271
02 Jun 20	62.12000 +0.26	62.17	60.83	61.70	20,702,352
01 Jun 20	61.86000 -1.07	62.66	61.66	62.49	14,329,044
29 May 20	62.93000 +1.23	63.66	61.62	61.90	33,395,738
28 May 20	61.70000 -1.86	63.45	61.49	63.00	17,264,132
27 May 20	63.56000 +1.22	63.59	61.07	62.32	19,886,272
26 May 20	62.34000 +0.08	64.14	62.12	63.68	20,933,556
22 May 20	62.26000 +0.28	62.32	61.42	61.98	14,103,013
21 May 20	61.98000 -1.12	63.80	61.82	63.10	20,967,316
20 May 20	63.10000 +2.81	63.49	61.02	61.16	30,583,988
19 May 20	60.29000 +0.37	61.77	59.85	60.13	21,865,008
18 May 20	59.92000 +1.64	60.28	59.36	59.74	20,443,708
15 May 20	58.28000 -0.80	58.37	56.96	57.40	21,373,268
14 May 20	59.08000 +1.34	59.15	56.10	57.32	21,569,352
13 May 20	57.74000 -0.65	59.23	56.90	58.45	21,064,972
12 May 20	58.39000 -1.74	60.64	58.26	60.22	16,754,898
11 May 20	60.13000 +0.46	60.84	59.71	59.74	18,684,440
08 May 20	59.67000 +0.50	59.78	59.05	59.67	20,391,092
07 May 20	59.17000 -0.01	60.10	58.92	59.93	14,733,519
06 May 20	59.18000 +0.43	59.95	58.94	59.04	17,848,656
05 May 20	58.75000 +0.76	59.30	58.35	58.79	17,252,064
04 May 20	57.99000 +0.52	58.07	56.31	57.12	18,957,228
01 May 20	57.47000 -2.51	59.32	57.31	58.83	21,194,802
30 Apr 20	59.98000 -1.82	61.54	59.75	61.37	26,279,876
29 Apr 20	61.80000 +3.05	62.03	59.32	59.44	30,451,540
28 Apr 20	58.75000 -0.72	60.22	58.26	59.99	28,784,708
27 Apr 20	59.47000 +0.21	59.83	58.39	59.72	25,902,236
24 Apr 20	59.26000 +0.22	59.40	56.10	56.20	50,220,504
23 Apr 20	59.04000 -1.06	60.10	58.81	59.67	35,091,952
22 Apr 20	60.10000 +3.74	60.50	57.81	58.27	23,443,744
21 Apr 20	56.36000 -2.82	58.60	55.93	58.11	25,248,032
20 Apr 20	59.18000 -1.18	60.04	58.89	59.28	26,420,308
17 Apr 20	60.36000 -0.43	62.13	59.83	62.02	27,385,636
16 Apr 20	60.79000 +1.92	60.96	58.81	59.61	24,433,516
15 Apr 20	58.87000 -1.79	59.83	58.39	59.74	22,841,552
14 Apr 20	60.66000 +1.96	60.90	59.51	60.04	25,673,992
13 Apr 20	58.70000 +1.56	58.77	56.57	56.57	23,251,938
09 Apr 20	57.14000 -1.84	59.72	56.06	59.36	40,515,420
08 Apr 20	58.98000 +0.58	59.51	57.91	58.99	26,719,500
07 Apr 20	58.40000 -0.03	61.49	58.21	59.94	41,410,012
06 Apr 20	58.43000 +4.30	58.77	56.12	56.63	32,323,388
03 Apr 20	54.13000 -0.22	55.13	52.73	53.85	23,906,062
02 Apr 20	54.35000 +2.47	54.56	51.22	51.29	27,809,988
01 Apr 20	51.88000 -2.24	54.69	51.43	52.50	29,586,562
31 Mar 20	54.12000 -1.37	55.80	53.22	55.06	48,081,860
30 Mar 20	55.49000 +3.12	56.10	52.83	52.99	31,628,610
27 Mar 20	52.37000 -3.17	54.64	52.07	53.42	31,633,488
26 Mar 20	55.54000 +4.28	55.95	51.66	51.74	41,475,408
25 Mar 20	51.26000 -1.14	53.79	49.91	52.48	41,106,064
24 Mar 20	52.40000 +2.82	54.64	51.35	53.14	50,019,752
23 Mar 20	49.58000 +3.75	50.49	45.91	46.02	46,698,480
20 Mar 20	45.83000 -0.11	49.42	45.47	46.51	52,344,044
19 Mar 20	45.94000 -1.67	49.23	45.16	47.84	44,538,032
18 Mar 20	47.61000 -2.47	50.05	45.20	46.71	49,309,880
17 Mar 20	50.08000 +5.47	51.63	45.20	45.76	52,085,160
16 Mar 20	44.61000 -9.82	52.25	43.63	47.51	53,878,940
13 Mar 20	54.43000 +8.89	55.00	47.74	48.26	48,805,060
12 Mar 20	45.54000 -6.12	50.09	45.37	47.99	50,661,744
11 Mar 20	51.66000 -2.32	53.54	51.01	52.39	38,573,960
10 Mar 20	53.98000 +3.13	54.00	50.43	52.76	36,568,952
09 Mar 20	50.85000 -4.92	52.71	50.00	51.92	56,196,984
06 Mar 20	55.77000 -1.19	56.01	54.54	55.18	36,259,160
05 Mar 20	56.96000 -1.72	58.66	56.61	57.06	29,099,164
04 Mar 20	58.68000 +2.71	58.71	56.16	57.01	29,223,072
03 Mar 20	55.97000 -2.21	59.02	55.40	58.03	49,740,276
02 Mar 20	58.18000 +2.66	58.22	54.52	55.79	43,140,304
28 Feb 20	55.52000 -0.31	56.38	53.60	54.30	60,728,000
27 Feb 20	55.83000 -3.82	58.51	55.80	57.93	42,226,860
26 Feb 20	59.65000 -0.08	60.82	59.27	60.11	26,217,740
25 Feb 20	59.73000 -2.03	62.28	59.46	61.99	34,495,728
24 Feb 20	61.76000 -2.58	62.77	61.32	61.61	26,903,116
21 Feb 20	64.34000 -1.11	65.25	64.04	65.18	20,780,464
20 Feb 20	65.45000 -1.66	67.29	64.56	67.04	26,452,594
19 Feb 20	67.11000 +0.97	67.20	66.18	66.39	13,551,202
18 Feb 20	66.14000 -1.13	66.69	65.88	66.66	12,766,566
14 Feb 20	67.27000 -0.17	67.86	66.82	67.52	13,405,451
13 Feb 20	67.44000 -0.02	67.65	66.74	66.99	11,602,733
12 Feb 20	67.46000 +0.05	68.09	67.31	67.60	15,586,600
11 Feb 20	67.41000 +1.02	67.71	66.57	66.83	17,975,624
10 Feb 20	66.39000 +0.37	66.40	65.44	65.56	22,299,288
07 Feb 20	66.02000 -1.07	67.30	66.01	66.86	18,134,646
06 Feb 20	67.09000 -0.25	67.40	66.77	67.30	17,408,038
05 Feb 20	67.34000 +1.88	67.60	66.13	66.69	23,401,416
04 Feb 20	65.46000 +1.04	66.06	64.92	65.77	20,970,754
03 Feb 20	64.42000 +0.49	65.04	64.30	64.46	16,654,563
31 Jan 20	63.93000 -2.54	65.98	63.67	65.80	25,268,428
30 Jan 20	66.47000 +0.14	66.50	64.93	65.64	18,522,360
29 Jan 20	66.33000 -0.98	68.06	66.17	67.63	18,076,688
28 Jan 20	67.31000 +1.62	67.58	65.94	66.50	30,915,394
27 Jan 20	65.69000 -2.78	67.42	65.60	66.72	30,764,002
24 Jan 20	68.47000 +5.15	69.29	66.46	66.57	84,711,040
23 Jan 20	63.32000 +0.59	63.71	62.81	62.86	42,778,736
22 Jan 20	62.73000 +2.18	62.85	60.97	61.04	29,475,122
21 Jan 20	60.55000 +0.95	61.25	59.79	59.81	28,313,384
17 Jan 20	59.60000 -0.06	60.00	59.24	59.98	21,803,446
16 Jan 20	59.66000 +0.72	59.84	59.07	59.26	21,365,530
15 Jan 20	58.94000 -0.49	59.65	58.75	59.30	18,498,804
14 Jan 20	59.43000 -0.16	59.74	59.19	59.49	17,092,446
13 Jan 20	59.59000 +0.65	59.78	59.08	59.17	16,346,337
10 Jan 20	58.94000 -0.36	60.08	58.87	59.57	15,201,929
09 Jan 20	59.30000 +0.33	59.51	58.83	59.05	18,818,492
08 Jan 20	58.97000 +0.04	59.32	58.52	58.89	23,138,274
07 Jan 20	58.93000 -1.00	59.80	58.89	59.78	21,960,524
06 Jan 20	59.93000 -0.17	60.20	59.33	59.59	17,759,136
03 Jan 20	60.10000 -0.74	60.70	59.81	59.81	15,298,577
02 Jan 20	60.84000 +0.99	60.97	60.22	60.24	17,713,404
31 Dec 19	59.85000 +0.23	59.93	59.36	59.62	14,435,832
30 Dec 19	59.62000 -0.46	60.05	59.38	59.99	12,751,111
27 Dec 19	60.08000 +0.26	60.48	59.90	59.91	14,086,147
26 Dec 19	59.82000 +0.41	59.85	59.35	59.41	11,486,640
24 Dec 19	59.41000 +0.18	59.48	59.16	59.25	6,313,179
23 Dec 19	59.23000 +0.28	59.78	59.04	59.06	23,593,186
20 Dec 19	58.95000 +0.99	59.05	57.89	58.32	49,970,824
19 Dec 19	57.96000 +0.79	57.99	56.97	57.17	18,869,002
18 Dec 19	57.17000 -0.13	57.46	56.94	57.39	28,273,062
17 Dec 19	57.30000 -0.40	58.10	57.13	58.00	21,656,376
16 Dec 19	57.70000 -0.09	58.57	57.65	58.21	19,135,284
13 Dec 19	57.79000 +0.24	58.34	57.38	57.55	22,795,852
12 Dec 19	57.55000 +0.48	58.05	56.61	56.75	27,896,156
11 Dec 19	57.07000 +0.48	57.17	56.58	56.91	20,051,864
10 Dec 19	56.59000 +0.06	56.83	56.44	56.71	16,157,977
09 Dec 19	56.53000 -0.28	56.96	56.50	56.54	14,467,822
06 Dec 19	56.81000 +0.73	56.99	56.42	56.66	16,477,405
05 Dec 19	56.08000 +0.06	56.41	55.76	56.41	17,675,582
04 Dec 19	56.02000 -0.05	56.66	55.86	56.66	18,882,730
03 Dec 19	56.07000 -1.59	56.86	55.75	56.86	26,613,648
02 Dec 19	57.66000 -0.39	58.69	57.47	58.55	19,166,768
29 Nov 19	58.05000 -0.46	58.30	57.79	58.15	9,481,129
27 Nov 19	58.51000 -0.39	58.59	57.91	58.53	18,185,512
26 Nov 19	58.90000 +0.09	59.13	58.45	58.95	22,381,498
25 Nov 19	58.81000 +1.20	58.84	58.00	58.00	15,012,416
22 Nov 19	57.61000 -0.61	58.65	57.49	58.34	15,690,160
21 Nov 19	58.22000 +0.32	58.30	57.41	57.49	16,139,031
20 Nov 19	57.90000 -0.45	58.36	57.37	58.26	18,559,092
19 Nov 19	58.35000 +0.10	58.65	57.75	58.48	17,062,824
18 Nov 19	58.25000 +0.29	58.48	57.57	57.70	16,101,282
15 Nov 19	57.96000 +0.15	58.70	57.62	58.17	16,112,991
14 Nov 19	57.81000 -0.08	58.04	57.57	57.61	12,141,218
13 Nov 19	57.89000 -0.31	57.97	57.35	57.87	15,409,832
12 Nov 19	58.20000 -0.15	58.80	58.03	58.40	11,954,038
11 Nov 19	58.35000 +0.08	58.50	57.90	57.97	11,236,365
08 Nov 19	58.27000 +0.22	58.30	57.31	57.85	11,890,273
07 Nov 19	58.05000 +0.45	58.55	57.86	58.00	16,962,846
06 Nov 19	57.60000 +0.05	57.71	56.98	57.49	17,720,996
05 Nov 19	57.55000 -0.06	58.35	57.21	57.47	20,865,354
04 Nov 19	57.61000 +1.10	57.80	56.85	56.93	19,067,980
01 Nov 19	56.51000 -0.02	56.65	55.62	55.94	17,953,468
31 Oct 19	56.53000 -0.07	56.60	55.62	56.33	19,249,680
30 Oct 19	56.60000 +0.26	56.63	55.62	56.32	15,247,999
29 Oct 19	56.34000 -0.42	57.24	56.24	56.37	18,155,772
28 Oct 19	56.76000 +0.30	56.81	56.06	56.38	32,073,372
25 Oct 19	56.46000 +4.23	56.61	53.92	54.19	59,767,680
24 Oct 19	52.23000 +0.51	52.43	51.43	52.09	25,654,058
23 Oct 19	51.72000 -0.29	51.96	51.20	51.37	15,961,603
22 Oct 19	52.01000 -0.12	52.32	51.89	51.90	13,347,316
21 Oct 19	52.13000 +0.77	52.17	51.34	51.52	12,188,997
18 Oct 19	51.36000 -0.50	51.82	51.03	51.75	16,580,955
17 Oct 19	51.86000 -0.59	52.84	51.38	52.64	16,918,324
16 Oct 19	52.45000 -0.20	52.56	52.12	52.35	15,173,069
15 Oct 19	52.65000 +1.01	53.07	51.83	51.93	18,970,764
14 Oct 19	51.64000 -0.45	51.95	51.44	51.90	16,425,533
11 Oct 19	52.09000 +0.98	52.79	51.82	52.00	24,167,112
10 Oct 19	51.11000 +0.63	51.78	50.40	50.41	14,611,658
09 Oct 19	50.48000 +0.75	50.79	50.15	50.47	12,189,955
08 Oct 19	49.73000 -0.89	50.48	49.61	50.16	17,884,432
07 Oct 19	50.62000 -0.30	51.23	50.56	50.70	12,722,054
04 Oct 19	50.92000 +0.89	50.97	50.03	50.35	12,748,071
03 Oct 19	50.03000 +0.64	50.07	48.53	49.50	17,235,566
02 Oct 19	49.39000 -1.37	50.37	48.98	50.31	21,436,998
01 Oct 19	50.76000 -0.77	52.24	50.43	51.97	18,487,336
30 Sep 19	51.53000 +0.75	51.60	50.94	51.19	14,059,201
27 Sep 19	50.78000 -0.14	51.22	50.34	50.63	14,846,405
26 Sep 19	50.92000 -0.10	51.15	50.34	50.98	11,482,105
25 Sep 19	51.02000 +1.20	51.21	49.42	49.75	20,120,838
24 Sep 19	49.82000 -1.08	51.18	49.64	51.10	28,472,934
23 Sep 19	50.90000 +0.18	51.23	50.39	50.83	21,574,148
20 Sep 19	50.72000 -0.85	51.88	50.56	51.60	38,632,496
19 Sep 19	51.57000 -0.17	51.99	51.50	51.70	11,849,919
18 Sep 19	51.74000 -0.21	52.13	51.16	52.13	15,029,864
17 Sep 19	51.95000 -0.25	52.14	51.35	52.05	19,888,220
16 Sep 19	52.20000 -0.34	52.29	51.70	51.90	13,354,588
13 Sep 19	52.54000 -0.47	53.00	52.23	52.76	18,010,814
12 Sep 19	53.01000 +0.22	53.33	52.07	53.00	23,308,710
11 Sep 19	52.79000 +0.97	52.79	51.38	51.60	18,968,942
10 Sep 19	51.82000 +0.23	51.84	50.83	51.33	18,532,028
09 Sep 19	51.59000 +0.67	52.03	51.02	51.06	20,749,660
06 Sep 19	50.92000 +0.82	50.99	50.07	50.25	17,067,940
05 Sep 19	50.10000 +1.18	51.17	49.87	49.93	30,023,116
04 Sep 19	48.92000 +1.94	48.95	47.54	47.56	23,472,112
03 Sep 19	46.98000 -0.43	47.22	46.50	47.12	15,010,268
30 Aug 19	47.41000 +0.54	47.79	47.16	47.24	16,923,146
29 Aug 19	46.87000 +1.08	47.22	46.40	46.46	17,806,112
28 Aug 19	45.79000 +0.00	45.91	45.37	45.70	14,804,138
27 Aug 19	45.79000 +0.23	46.12	45.50	45.87	16,927,568
26 Aug 19	45.56000 +0.60	45.82	45.25	45.82	22,086,632
23 Aug 19	44.96000 -1.82	46.63	44.80	46.35	32,817,084
22 Aug 19	46.78000 -0.37	47.43	46.69	47.28	19,785,890
21 Aug 19	47.15000 +0.55	47.29	46.89	47.11	15,915,801
20 Aug 19	46.60000 -0.63	47.12	46.46	47.03	23,115,324
19 Aug 19	47.23000 +0.73	47.60	47.04	47.46	21,404,916
16 Aug 19	46.50000 +0.80	46.68	46.06	46.34	23,335,692
15 Aug 19	45.70000 -0.17	46.18	45.44	46.10	21,992,684
14 Aug 19	45.87000 -0.97	46.63	45.65	46.06	25,650,218
13 Aug 19	46.84000 +1.24	47.05	45.36	45.49	29,374,656
12 Aug 19	45.60000 -0.38	46.07	45.44	45.76	18,494,298
09 Aug 19	45.98000 -1.19	47.00	45.78	46.94	24,975,456
08 Aug 19	47.17000 +0.44	47.37	45.91	46.16	30,643,740
07 Aug 19	46.73000 -0.23	46.88	45.97	46.30	29,440,392
06 Aug 19	46.96000 -0.01	47.56	46.77	47.15	26,119,564
05 Aug 19	46.97000 -1.71	47.96	46.57	47.76	38,936,648
02 Aug 19	48.68000 -0.82	49.36	48.50	49.09	27,881,620
01 Aug 19	49.50000 -1.05	51.89	49.47	50.52	34,020,780
31 Jul 19	50.55000 -1.15	51.72	50.05	51.51	24,169,752
30 Jul 19	51.70000 -0.81	52.31	51.56	51.71	16,487,692
29 Jul 19	52.51000 +0.92	52.56	50.78	51.53	21,897,456
26 Jul 19	51.59000 -0.57	53.50	51.53	52.69	36,401,544
25 Jul 19	52.16000 -0.76	52.60	51.88	52.51	27,765,432
24 Jul 19	52.92000 +1.17	52.97	51.80	51.98	20,896,368
23 Jul 19	51.75000 +0.40	52.00	51.30	52.00	18,413,520
22 Jul 19	51.35000 +1.08	51.52	49.89	50.01	21,686,528
19 Jul 19	50.27000 +0.33	50.66	49.91	49.96	29,141,088
18 Jul 19	49.94000 +0.55	49.99	48.89	49.28	15,679,636
17 Jul 19	49.39000 +0.22	49.70	49.24	49.50	11,928,605
16 Jul 19	49.17000 -0.95	50.00	48.96	49.91	17,131,368
15 Jul 19	50.12000 +0.20	50.25	49.77	50.00	14,345,082
12 Jul 19	49.92000 +1.32	49.93	48.81	49.00	20,148,730
11 Jul 19	48.60000 +0.39	48.78	48.31	48.56	16,615,082
10 Jul 19	48.21000 +0.46	48.61	47.90	47.92	16,032,269
09 Jul 19	47.75000 -0.07	47.80	47.13	47.36	17,853,184
08 Jul 19	47.82000 -0.26	47.95	47.07	47.62	16,564,291
05 Jul 19	48.08000 -0.44	48.18	47.44	48.03	14,339,228
03 Jul 19	48.52000 +0.40	48.56	48.00	48.18	10,739,100
02 Jul 19	48.12000 +0.07	48.22	47.69	47.91	15,384,686
01 Jul 19	48.05000 +0.18	49.45	47.75	49.29	27,505,448
28 Jun 19	47.87000 +0.41	48.20	47.68	47.77	26,646,184
27 Jun 19	47.46000 -0.73	48.42	47.24	48.15	23,062,948
26 Jun 19	48.19000 +1.34	48.48	47.56	47.65	21,886,308
25 Jun 19	46.85000 -0.78	47.68	46.80	47.56	16,665,577
24 Jun 19	47.63000 +0.17	47.85	47.17	47.40	14,479,942
21 Jun 19	47.46000 +0.27	47.73	46.80	46.95	31,096,252
20 Jun 19	47.19000 +0.12	48.05	46.87	47.87	20,126,780
19 Jun 19	47.07000 -0.30	47.58	47.00	47.48	17,436,380
18 Jun 19	47.37000 +1.24	48.00	46.60	46.75	25,732,292
17 Jun 19	46.13000 -0.06	46.53	45.80	46.14	12,643,343
14 Jun 19	46.19000 -0.51	46.42	45.55	45.83	15,381,077
13 Jun 19	46.70000 +0.38	46.96	46.53	46.60	12,267,633
12 Jun 19	46.32000 -0.53	46.67	46.25	46.67	15,900,569
11 Jun 19	46.85000 +0.05	47.32	46.52	47.26	18,415,496
10 Jun 19	46.80000 +0.77	47.19	46.20	46.23	20,806,084
07 Jun 19	46.03000 +0.93	46.12	45.10	45.25	24,370,252
06 Jun 19	45.10000 +0.55	45.17	44.51	44.75	19,076,170
05 Jun 19	44.55000 -0.24	45.18	44.19	45.11	20,802,012
04 Jun 19	44.79000 +1.33	44.86	43.77	44.16	28,094,916
03 Jun 19	43.46000 -0.58	44.59	43.20	44.25	31,155,678
31 May 19	44.04000 -0.69	44.97	43.93	44.18	25,532,528
30 May 19	44.73000 +0.50	45.03	44.23	44.30	21,618,860
29 May 19	44.23000 +0.66	44.53	43.33	43.35	28,450,340
28 May 19	43.57000 -1.00	44.69	43.30	44.66	34,779,864
24 May 19	44.57000 +0.04	45.05	44.49	44.59	27,168,066
23 May 19	44.53000 +0.53	44.74	42.86	43.37	35,783,928
22 May 19	44.00000 -0.46	44.46	43.85	44.15	16,932,520
21 May 19	44.46000 +0.90	44.78	44.18	44.34	25,543,372
20 May 19	43.56000 -1.33	44.52	43.45	44.00	28,674,964
17 May 19	44.89000 -0.64	45.73	44.76	45.18	22,500,360
16 May 19	45.53000 -0.09	45.95	45.42	45.47	19,954,652
15 May 19	45.62000 +0.45	45.75	44.76	44.92	23,407,892
14 May 19	45.17000 +0.41	45.49	44.87	45.18	24,706,458
13 May 19	44.76000 -1.44	45.64	44.70	45.33	39,091,928
10 May 19	46.20000 -0.42	46.80	45.10	46.44	42,522,776
09 May 19	46.62000 -2.62	48.29	46.05	47.90	59,642,160
08 May 19	49.24000 -1.24	50.79	49.07	50.20	36,812,428
07 May 19	50.48000 -0.74	50.88	49.93	50.60	29,713,382
06 May 19	51.22000 -0.53	51.28	50.19	50.25	26,245,240
03 May 19	51.75000 +1.20	51.82	50.73	51.08	25,656,640
02 May 19	50.55000 -0.21	51.33	50.12	50.80	22,655,396
01 May 19	50.76000 -0.28	51.60	50.74	51.10	20,467,582
30 Apr 19	51.04000 -0.07	51.43	50.87	51.00	27,130,856
29 Apr 19	51.11000 -1.32	52.43	51.00	52.17	42,142,300
26 Apr 19	52.43000 -5.18	53.09	51.52	52.74	72,364,512
25 Apr 19	57.61000 -1.11	58.38	57.23	58.30	27,949,926
24 Apr 19	58.72000 -0.06	59.29	58.14	58.52	17,723,744
23 Apr 19	58.78000 -0.04	58.98	58.50	58.89	17,739,928
22 Apr 19	58.82000 +0.33	58.83	57.88	58.15	12,327,484
18 Apr 19	58.49000 -0.07	58.88	58.12	58.71	20,464,196
17 Apr 19	58.56000 +1.85	59.59	58.12	58.44	38,788,448
16 Apr 19	56.71000 +0.43	57.47	56.07	56.66	30,301,932
15 Apr 19	56.28000 -0.14	56.56	55.92	56.46	11,676,910
12 Apr 19	56.42000 +0.62	56.49	55.84	56.21	12,910,185
11 Apr 19	55.80000 +0.05	56.07	55.63	55.76	10,845,819
10 Apr 19	55.75000 +0.43	55.86	55.32	55.32	13,084,042
09 Apr 19	55.32000 -0.36	55.43	54.90	55.35	13,339,677
08 Apr 19	55.68000 +0.08	55.74	55.20	55.28	11,758,823
05 Apr 19	55.60000 -0.32	55.95	54.87	55.75	19,268,396
04 Apr 19	55.92000 +0.44	56.14	55.27	55.27	16,520,453
03 Apr 19	55.48000 +1.12	55.99	54.89	55.03	24,552,838
02 Apr 19	54.36000 -0.15	54.80	54.23	54.53	13,704,511
01 Apr 19	54.51000 +0.81	54.57	54.10	54.34	17,830,436
29 Mar 19	53.70000 +0.59	54.04	53.48	53.80	18,736,074
28 Mar 19	53.11000 -0.05	53.44	52.77	53.25	13,607,888
27 Mar 19	53.16000 -0.28	53.86	52.94	53.59	19,655,972
26 Mar 19	53.44000 +0.66	53.77	53.04	53.32	17,724,346
25 Mar 19	52.78000 -0.48	53.55	52.38	52.97	16,971,406
22 Mar 19	53.26000 -1.38	54.62	53.21	54.40	21,438,436
21 Mar 19	54.64000 +0.82	54.99	53.84	53.92	19,127,216
20 Mar 19	53.82000 -0.35	54.40	53.61	54.06	24,325,284
19 Mar 19	54.17000 +0.07	54.65	54.00	54.47	18,274,766
18 Mar 19	54.10000 -0.23	54.51	53.87	54.42	16,273,986
15 Mar 19	54.33000 +0.89	54.69	53.68	53.68	46,485,240
14 Mar 19	53.44000 -0.93	54.45	53.33	54.30	26,647,060
13 Mar 19	54.37000 +0.80	54.57	53.65	54.00	25,522,312
12 Mar 19	53.57000 +0.22	53.96	53.18	53.34	20,782,076
11 Mar 19	53.35000 +0.87	53.65	52.57	52.88	18,962,954
08 Mar 19	52.48000 -0.12	52.56	51.70	51.97	16,793,892
07 Mar 19	52.60000 -0.35	52.99	52.36	52.77	17,803,408
06 Mar 19	52.95000 -0.73	53.65	52.94	53.63	14,740,525
05 Mar 19	53.68000 -0.26	53.99	53.11	53.85	21,057,744
04 Mar 19	53.94000 +0.64	54.10	53.21	53.75	21,706,136
01 Mar 19	53.30000 +0.34	53.68	52.89	53.44	18,359,324
28 Feb 19	52.96000 -0.28	53.18	52.81	52.92	18,388,820
27 Feb 19	53.24000 +0.01	53.38	52.51	52.76	17,590,308
26 Feb 19	53.23000 +0.13	53.37	52.91	53.01	16,082,213
25 Feb 19	53.10000 +0.61	53.61	52.86	53.06	20,711,750
22 Feb 19	52.49000 +1.08	52.97	52.06	52.70	31,934,146
21 Feb 19	51.41000 +0.02	51.84	51.21	51.32	16,162,142
20 Feb 19	51.39000 -0.01	51.73	51.06	51.63	21,607,726
19 Feb 19	51.40000 -0.26	51.71	51.34	51.35	15,611,772
15 Feb 19	51.66000 +0.85	51.67	51.09	51.25	22,520,360
14 Feb 19	50.81000 +0.34	51.04	50.35	50.41	17,545,364
13 Feb 19	50.47000 +0.46	50.81	50.00	50.13	17,712,782
12 Feb 19	50.01000 +1.24	50.14	49.27	49.36	18,050,058
11 Feb 19	48.77000 -0.07	49.32	48.58	49.02	18,004,088
08 Feb 19	48.84000 -0.39	49.02	48.01	48.77	18,851,208
07 Feb 19	49.23000 -0.67	49.85	48.68	49.50	27,825,876
06 Feb 19	49.90000 -0.11	50.64	49.82	49.95	21,647,844
05 Feb 19	50.01000 +0.79	50.72	49.18	49.18	31,641,570
04 Feb 19	49.22000 +0.49	49.24	48.24	48.62	20,905,010
01 Feb 19	48.73000 +1.61	49.05	47.01	47.06	37,442,928
31 Jan 19	47.12000 -0.42	47.18	46.10	46.70	43,051,304
30 Jan 19	47.54000 +1.00	47.68	46.45	46.68	26,931,676
29 Jan 19	46.54000 -0.17	46.97	46.33	46.78	20,988,342
28 Jan 19	46.71000 -0.33	46.73	46.05	46.13	35,928,704
25 Jan 19	47.04000 -2.72	47.43	45.75	46.85	86,471,848
24 Jan 19	49.76000 +1.82	50.04	48.60	48.70	50,578,268
23 Jan 19	47.94000 -0.33	48.80	47.52	48.41	18,960,708
22 Jan 19	48.27000 -0.92	48.98	47.87	48.96	25,940,722
18 Jan 19	49.19000 +0.72	49.38	48.69	49.11	29,874,316
17 Jan 19	48.47000 +0.34	48.84	47.91	48.00	17,448,656
16 Jan 19	48.13000 -0.47	48.89	48.08	48.60	19,057,708
15 Jan 19	48.60000 +0.25	49.13	48.44	48.71	22,480,820
14 Jan 19	48.35000 -0.58	48.83	48.30	48.46	19,193,910
11 Jan 19	48.93000 +0.37	49.29	48.05	48.10	21,751,292
10 Jan 19	48.56000 +0.55	48.65	47.41	47.75	27,202,576
09 Jan 19	48.01000 +0.27	48.57	47.78	47.96	22,554,524
08 Jan 19	47.74000 +0.30	48.03	46.78	47.80	22,749,206
07 Jan 19	47.44000 +0.22	48.00	46.75	47.10	22,736,796
04 Jan 19	47.22000 +2.73	47.57	45.54	45.84	35,447,288
03 Jan 19	44.49000 -2.59	46.28	44.39	46.15	32,267,296
02 Jan 19	47.08000 +0.15	47.47	45.77	45.96	18,774,572
31 Dec 18	46.93000 +0.18	47.48	46.55	47.09	20,490,404
28 Dec 18	46.75000 +0.39	47.74	46.30	46.51	24,729,696
27 Dec 18	46.36000 +0.17	46.38	44.67	45.62	29,970,724
26 Dec 18	46.19000 +2.60	46.20	43.51	44.00	28,677,632
24 Dec 18	43.59000 -1.25	45.17	43.54	44.63	19,241,564
21 Dec 18	44.84000 -0.70	46.65	44.80	45.75	52,767,740
20 Dec 18	45.54000 -0.03	46.31	45.01	45.41	37,750,948
19 Dec 18	45.57000 -2.17	47.73	45.38	47.49	39,717,560
18 Dec 18	47.74000 +0.66	48.45	47.36	47.47	29,014,290
17 Dec 18	47.08000 -0.78	48.41	46.66	47.86	26,598,676
14 Dec 18	47.86000 -0.43	48.76	47.85	47.89	26,372,076
13 Dec 18	48.29000 +0.46	48.58	47.86	48.26	19,525,964
12 Dec 18	47.83000 +0.45	48.64	47.41	48.58	31,305,044
11 Dec 18	47.38000 +0.17	48.59	47.13	47.90	23,850,962
10 Dec 18	47.21000 +0.97	47.46	46.01	46.28	23,289,000
07 Dec 18	46.24000 -2.13	48.06	46.23	47.94	34,016,376
06 Dec 18	48.37000 +0.62	48.39	46.52	46.80	31,661,748
04 Dec 18	47.75000 -2.38	49.60	47.68	49.52	35,397,720
03 Dec 18	50.13000 +0.82	50.50	49.53	50.00	30,866,818
30 Nov 18	49.31000 +1.61	49.32	47.56	47.95	43,312,604
29 Nov 18	47.70000 -1.16	48.56	47.63	48.49	23,592,512
28 Nov 18	48.86000 +0.79	48.88	47.65	47.94	28,003,222
27 Nov 18	48.07000 +0.62	48.22	46.59	46.94	27,621,024
26 Nov 18	47.45000 +0.91	47.46	46.70	47.27	20,723,036
23 Nov 18	46.54000 -0.49	47.07	46.52	46.69	8,906,879
21 Nov 18	47.03000 -0.36	47.88	47.02	47.85	19,011,436
20 Nov 18	47.39000 -0.61	48.12	47.09	47.40	29,200,848
19 Nov 18	48.00000 -0.83	49.15	47.78	48.61	26,859,030
16 Nov 18	48.83000 +0.72	49.05	47.69	47.77	31,670,572
15 Nov 18	48.11000 +1.02	48.24	46.72	47.01	29,580,992
14 Nov 18	47.09000 -0.30	47.97	46.89	47.85	25,632,732
13 Nov 18	47.39000 +0.74	48.25	46.99	46.99	29,315,924
12 Nov 18	46.65000 -1.46	47.80	46.60	47.71	24,412,844
09 Nov 18	48.11000 -0.88	49.03	47.87	48.79	21,761,448
08 Nov 18	48.99000 +0.27	49.29	48.46	48.49	26,581,744
07 Nov 18	48.72000 +1.47	48.75	47.59	47.63	29,913,192
06 Nov 18	47.25000 -0.72	47.92	47.03	47.80	23,839,582
05 Nov 18	47.97000 +0.86	48.25	46.92	47.34	23,751,220
02 Nov 18	47.11000 -1.11	48.25	46.75	48.13	30,759,786
01 Nov 18	48.22000 +1.34	48.47	46.86	46.95	28,335,328
31 Oct 18	46.88000 -0.88	48.56	46.83	48.29	33,369,092
30 Oct 18	47.76000 +2.36	47.88	45.46	45.53	43,975,216
29 Oct 18	45.40000 -0.29	46.75	44.44	46.50	35,732,224
26 Oct 18	45.69000 +1.38	46.44	44.70	45.59	67,280,360
25 Oct 18	44.31000 +1.89	44.94	43.28	43.54	48,255,280
24 Oct 18	42.42000 -2.08	44.36	42.36	44.16	33,631,804
23 Oct 18	44.50000 -0.51	45.09	43.91	44.18	38,590,348
22 Oct 18	45.01000 +1.01	45.34	44.10	44.50	34,508,832
19 Oct 18	44.00000 -0.97	45.18	43.86	45.02	28,368,504
18 Oct 18	44.97000 -0.92	45.75	44.83	45.65	26,638,830
17 Oct 18	45.89000 -0.05	46.33	45.54	46.00	23,124,370
16 Oct 18	45.94000 +1.41	46.01	44.83	44.90	21,471,984
15 Oct 18	44.53000 -0.35	45.14	44.44	44.63	21,632,952
12 Oct 18	44.88000 +0.65	45.34	44.23	45.27	32,087,384
11 Oct 18	44.23000 -0.57	45.61	43.73	45.15	43,648,820
10 Oct 18	44.80000 -1.75	46.12	44.80	46.06	43,109,488
09 Oct 18	46.55000 -0.48	47.62	46.54	47.18	23,285,714
08 Oct 18	47.03000 +0.00	47.35	46.52	46.96	19,376,820
05 Oct 18	47.03000 -1.10	48.34	46.66	48.23	28,901,448
04 Oct 18	48.13000 -0.63	48.86	47.62	48.84	30,108,252
03 Oct 18	48.76000 +0.66	49.72	48.56	48.62	39,211,944
02 Oct 18	48.10000 +1.65	48.88	47.32	47.51	42,121,088
01 Oct 18	46.45000 -0.84	47.22	46.20	46.79	23,797,630
28 Sep 18	47.29000 +1.41	47.75	45.46	45.62	46,223,464
27 Sep 18	45.88000 +0.18	46.17	45.73	45.91	15,415,535
26 Sep 18	45.70000 -0.21	46.30	45.58	46.04	23,957,664
25 Sep 18	45.91000 -1.00	46.39	45.80	46.22	23,389,874
24 Sep 18	46.91000 +0.25	47.00	46.15	46.31	17,846,994
21 Sep 18	46.66000 -0.54	47.42	46.37	47.12	52,650,600
20 Sep 18	47.20000 +1.05	47.36	46.52	46.78	21,999,268
19 Sep 18	46.15000 +0.05	46.44	45.89	46.09	15,918,914
18 Sep 18	46.10000 +0.68	46.53	45.41	45.58	20,528,084
17 Sep 18	45.42000 -0.12	45.90	45.19	45.29	17,603,172
14 Sep 18	45.54000 -0.03	45.97	45.35	45.78	22,998,666
13 Sep 18	45.57000 +0.64	45.85	45.11	45.68	18,657,116
12 Sep 18	44.93000 +0.00	44.98	44.06	44.56	29,778,722
11 Sep 18	44.93000 -1.37	46.03	44.89	46.00	32,455,320
10 Sep 18	46.30000 -0.15	46.76	46.23	46.56	21,522,362
07 Sep 18	46.45000 -0.81	47.48	46.36	46.91	25,958,344
06 Sep 18	47.26000 -0.46	47.96	47.21	47.76	19,318,128
05 Sep 18	47.72000 -0.24	48.12	47.47	47.75	20,857,150
04 Sep 18	47.96000 -0.47	48.43	47.56	48.38	15,682,894
31 Aug 18	48.43000 +0.19	48.56	47.92	47.96	16,483,981
30 Aug 18	48.24000 -0.51	48.83	48.09	48.52	16,418,812
29 Aug 18	48.75000 +0.18	48.86	48.40	48.70	13,479,099
28 Aug 18	48.57000 +0.22	48.79	48.31	48.55	13,472,427
27 Aug 18	48.35000 +0.69	48.39	47.63	48.00	17,170,256
24 Aug 18	47.66000 +0.68	47.89	47.08	47.29	18,214,708
23 Aug 18	46.98000 -0.07	47.17	46.71	46.86	31,343,206
22 Aug 18	47.05000 -0.57	47.35	46.92	47.25	23,182,484
21 Aug 18	47.62000 +1.12	47.85	46.64	46.66	19,254,336
20 Aug 18	46.50000 -0.60	47.12	46.19	47.05	24,334,042
17 Aug 18	47.10000 -0.07	47.39	46.33	47.00	26,381,992
16 Aug 18	47.17000 -0.29	47.95	47.05	47.75	24,358,040
15 Aug 18	47.46000 -0.66	48.00	46.90	47.78	26,739,870
14 Aug 18	48.12000 -0.33	48.76	47.65	48.67	23,061,592
13 Aug 18	48.45000 -0.40	49.24	48.38	48.92	17,070,584
10 Aug 18	48.85000 -1.29	49.17	48.30	48.51	28,712,388
09 Aug 18	50.14000 +0.18	50.60	49.72	49.86	23,795,628
08 Aug 18	49.96000 +0.26	50.13	49.44	49.60	21,997,840
07 Aug 18	49.70000 +0.40	49.83	49.41	49.43	28,322,714
06 Aug 18	49.30000 -0.33	49.31	48.32	48.77	26,669,004
03 Aug 18	49.63000 +0.15	49.78	49.17	49.50	22,008,160
02 Aug 18	49.48000 +0.67	49.52	48.20	48.50	26,452,492
01 Aug 18	48.81000 +0.71	48.91	48.00	48.06	28,060,680
31 Jul 18	48.10000 +0.41	48.68	47.69	48.24	36,581,200
30 Jul 18	47.69000 +0.01	47.99	46.43	47.63	35,696,572
27 Jul 18	47.68000 -4.48	49.20	47.48	48.76	67,816,656
26 Jul 18	52.16000 -0.27	53.18	51.87	52.45	28,282,484
25 Jul 18	52.43000 +0.25	52.45	51.09	52.21	19,892,992
24 Jul 18	52.18000 -0.13	53.30	52.08	52.76	17,788,676
23 Jul 18	52.31000 +0.40	52.50	51.33	51.77	15,945,470
20 Jul 18	51.91000 -0.07	52.07	51.33	51.83	17,387,554
19 Jul 18	51.98000 +0.26	52.01	51.05	51.60	15,954,636
18 Jul 18	51.72000 -0.03	51.97	51.47	51.87	14,649,019
17 Jul 18	51.75000 -0.26	51.88	51.01	51.05	15,754,472
16 Jul 18	52.01000 -0.21	52.32	51.87	52.15	15,951,549
13 Jul 18	52.22000 -0.13	52.42	51.76	52.40	13,750,255
12 Jul 18	52.35000 +1.15	52.48	51.73	52.05	20,292,712
11 Jul 18	51.20000 -0.96	51.87	51.19	51.69	18,665,554
10 Jul 18	52.16000 +0.30	52.26	51.84	52.10	17,362,900
09 Jul 18	51.86000 +0.49	51.89	51.00	51.64	21,361,608
06 Jul 18	51.37000 +0.62	51.50	50.40	50.77	19,968,048
05 Jul 18	50.75000 +1.28	50.96	49.75	49.98	26,163,528
03 Jul 18	49.47000 -0.73	50.86	49.43	50.58	16,327,904
02 Jul 18	50.20000 +0.49	50.27	48.83	49.04	23,755,548
29 Jun 18	49.71000 +0.46	50.11	49.50	49.53	28,906,524
28 Jun 18	49.25000 +0.49	49.49	48.50	48.58	29,055,690
27 Jun 18	48.76000 -0.91	50.06	48.75	49.34	33,338,796
26 Jun 18	49.67000 -1.04	50.41	49.36	49.95	37,543,004
25 Jun 18	50.71000 -1.79	51.75	49.91	51.17	45,356,464
22 Jun 18	52.50000 +0.31	53.09	52.30	52.62	34,682,072
21 Jun 18	52.19000 -1.27	54.53	51.94	54.38	44,435,556
20 Jun 18	53.46000 +0.53	53.75	52.69	53.19	21,403,036
19 Jun 18	52.93000 -0.29	52.95	51.88	52.14	31,780,850
18 Jun 18	53.22000 -1.89	54.30	52.34	54.30	40,764,444
15 Jun 18	55.11000 -0.43	55.38	54.58	55.17	39,194,688
14 Jun 18	55.54000 +0.51	55.86	55.18	55.45	23,419,828
13 Jun 18	55.03000 +0.21	55.70	54.91	54.98	22,631,436
12 Jun 18	54.82000 +0.30	55.03	54.22	54.87	23,294,944
11 Jun 18	54.52000 -0.53	55.09	54.26	54.80	25,752,360
08 Jun 18	55.05000 -0.83	55.70	54.66	55.56	30,822,854
07 Jun 18	55.88000 -1.15	57.00	55.62	56.92	27,596,110
06 Jun 18	57.03000 +0.50	57.06	56.08	56.53	22,955,356
05 Jun 18	56.53000 -0.30	57.12	56.22	56.90	21,687,020
04 Jun 18	56.83000 -0.25	57.60	56.78	57.01	22,538,052
01 Jun 18	57.08000 +1.88	57.10	55.80	55.84	31,183,166
31 May 18	55.20000 -0.48	55.86	55.06	55.67	30,962,104
30 May 18	55.68000 +0.36	56.20	55.62	55.89	24,711,520
29 May 18	55.32000 -0.12	55.81	54.81	55.12	24,253,508
25 May 18	55.44000 +0.69	55.50	54.54	54.80	18,549,988
24 May 18	54.75000 -0.46	55.30	54.13	55.18	19,667,096
23 May 18	55.21000 +0.76	55.23	53.84	54.00	20,555,424
22 May 18	54.45000 +0.13	55.05	54.05	54.73	19,009,588
21 May 18	54.32000 +0.82	55.22	53.86	54.36	25,367,376
18 May 18	53.50000 -1.31	54.54	53.47	54.53	23,679,944
17 May 18	54.81000 +0.17	55.44	54.42	54.55	16,872,598
16 May 18	54.64000 +0.72	54.70	53.96	54.17	16,260,459
15 May 18	53.92000 -0.98	54.75	53.56	54.58	21,712,648
14 May 18	54.90000 +0.23	55.24	54.74	54.77	21,878,200
11 May 18	54.67000 -0.31	55.19	54.43	54.62	15,405,004
10 May 18	54.98000 +0.64	55.00	54.10	54.55	18,715,910
09 May 18	54.34000 +0.71	54.37	53.19	53.76	19,827,532
08 May 18	53.63000 +0.30	53.63	52.80	53.29	21,026,792
07 May 18	53.33000 +0.55	53.58	52.83	52.86	20,285,746
04 May 18	52.78000 +0.50	52.84	51.00	51.62	25,642,474
03 May 18	52.28000 -0.03	52.56	51.21	51.89	28,560,968
02 May 18	52.31000 -1.02	53.20	52.15	53.09	25,778,328
01 May 18	53.33000 +1.71	53.42	51.44	51.64	27,600,758
30 Apr 18	51.62000 -1.11	53.37	51.21	52.56	36,417,368
27 Apr 18	52.73000 -0.32	55.79	52.23	55.44	69,888,144
26 Apr 18	53.05000 +1.67	53.27	52.07	52.26	39,575,028
25 Apr 18	51.38000 -0.07	52.10	50.60	51.86	25,752,804
24 Apr 18	51.45000 +0.35	53.64	51.14	51.87	42,494,668
23 Apr 18	51.10000 -0.43	51.89	50.85	51.69	21,706,732
20 Apr 18	51.53000 -0.69	52.28	50.88	52.17	26,910,092
19 Apr 18	52.22000 -1.39	52.96	51.61	52.95	25,422,376
18 Apr 18	53.61000 +0.07	54.36	53.34	53.52	22,164,680
17 Apr 18	53.54000 +1.14	53.70	52.89	52.91	21,228,696
16 Apr 18	52.40000 +0.54	52.53	51.79	52.29	18,855,458
13 Apr 18	51.86000 -0.86	53.21	51.60	53.06	20,884,874
12 Apr 18	52.72000 +1.62	53.27	51.45	51.49	29,781,356
11 Apr 18	51.10000 -0.17	51.73	50.82	50.99	17,568,432
10 Apr 18	51.27000 +1.72	51.49	50.34	51.12	26,417,762
09 Apr 18	49.55000 +0.76	51.11	49.16	49.16	31,436,988
06 Apr 18	48.79000 -1.59	50.40	48.50	49.79	28,215,164
05 Apr 18	50.38000 +0.39	50.72	49.97	50.01	25,115,352
04 Apr 18	49.99000 +0.24	50.16	48.01	48.10	30,370,046
03 Apr 18	49.75000 +0.83	49.96	48.41	49.00	39,432,360
02 Apr 18	48.92000 -3.16	52.04	47.29	51.69	67,187,824
29 Mar 18	52.08000 +2.48	52.08	49.87	49.98	45,265,804
28 Mar 18	49.60000 -1.59	50.70	49.01	50.50	37,970,860
27 Mar 18	51.19000 -1.29	53.25	50.78	53.01	37,076,576
26 Mar 18	52.48000 +3.12	52.49	50.32	50.74	37,527,480
23 Mar 18	49.36000 -1.47	50.99	49.36	50.59	36,741,700
22 Mar 18	50.83000 -0.73	51.96	50.60	50.74	30,650,152
21 Mar 18	51.56000 +0.01	52.17	51.17	51.55	22,984,768
20 Mar 18	51.55000 +0.72	51.81	50.85	50.88	21,674,288
19 Mar 18	50.83000 -0.34	51.23	49.93	50.74	27,562,084
16 Mar 18	51.17000 +0.29	51.70	50.99	51.17	38,948,824
15 Mar 18	50.88000 -0.98	52.30	50.88	52.23	24,474,918
14 Mar 18	51.86000 +0.08	52.18	51.31	52.06	24,049,900
13 Mar 18	51.78000 +0.26	53.78	51.39	52.52	44,646,096
12 Mar 18	51.52000 -0.67	51.95	50.50	51.86	31,475,368
09 Mar 18	52.19000 +1.45	52.30	51.00	51.27	30,943,178
08 Mar 18	50.74000 -0.58	52.08	50.47	51.79	28,132,300
07 Mar 18	51.32000 +0.61	51.49	50.10	50.18	31,801,944
06 Mar 18	50.71000 +0.96	51.33	50.15	50.16	39,132,300
05 Mar 18	49.75000 +0.77	49.80	48.04	48.57	30,826,520
02 Mar 18	48.98000 +1.14	49.05	46.96	47.20	33,310,592
01 Mar 18	47.84000 -1.45	49.72	47.47	49.50	36,326,640
28 Feb 18	49.29000 -0.62	50.34	49.28	50.18	33,888,512
27 Feb 18	49.91000 +0.80	50.90	49.31	49.37	42,654,656
26 Feb 18	49.11000 +1.38	49.13	48.10	48.20	25,774,144
23 Feb 18	47.73000 +1.93	47.79	46.31	46.34	25,243,762
22 Feb 18	45.80000 -0.14	46.56	45.62	46.14	16,447,235
21 Feb 18	45.94000 -0.38	47.06	45.92	46.67	26,160,344
20 Feb 18	46.32000 +0.76	46.71	45.39	45.46	25,140,384
16 Feb 18	45.56000 -0.36	46.59	45.51	45.82	21,133,346
15 Feb 18	45.92000 +0.54	45.99	44.95	45.88	21,948,450
14 Feb 18	45.38000 +0.92	45.51	44.04	44.07	19,511,200
13 Feb 18	44.46000 -0.37	44.78	44.26	44.59	19,192,378
12 Feb 18	44.83000 +0.88	45.16	44.09	44.15	27,821,904
09 Feb 18	43.95000 +1.20	44.28	42.04	43.50	43,130,384
08 Feb 18	42.75000 -2.45	45.42	42.74	45.28	38,595,512
07 Feb 18	45.20000 +0.29	46.30	44.34	44.58	37,012,976
06 Feb 18	44.91000 +0.39	44.93	43.03	44.02	56,592,104
05 Feb 18	44.52000 -1.63	47.26	44.50	46.35	40,695,644
02 Feb 18	46.15000 -1.50	47.79	46.10	47.32	27,496,966
01 Feb 18	47.65000 -0.49	48.47	47.45	47.70	28,449,942
31 Jan 18	48.14000 -0.65	49.25	47.56	49.23	40,547,656
30 Jan 18	48.79000 -1.19	50.06	48.74	49.48	31,477,244
29 Jan 18	49.98000 -0.10	50.85	49.37	49.60	45,008,984
26 Jan 18	50.08000 +4.78	50.15	48.12	48.38	84,104,808
25 Jan 18	45.30000 -0.21	46.37	45.17	45.88	30,961,792
24 Jan 18	45.51000 -0.55	46.13	44.96	45.90	33,109,340
23 Jan 18	46.06000 +0.31	46.09	45.63	45.81	20,130,996
22 Jan 18	45.75000 +0.93	45.79	44.79	44.80	26,806,432
19 Jan 18	44.82000 +0.34	44.89	44.25	44.62	24,363,800
18 Jan 18	44.48000 +0.09	44.74	44.17	44.40	25,982,208
17 Jan 18	44.39000 +1.25	44.45	43.51	43.55	30,000,860
16 Jan 18	43.14000 -0.10	43.79	42.89	43.55	37,324,200
12 Jan 18	43.24000 -0.17	43.60	43.01	43.45	29,583,448
11 Jan 18	43.41000 +0.91	43.58	42.45	42.80	31,523,034
10 Jan 18	42.50000 -1.12	43.60	42.44	43.33	44,059,160
09 Jan 18	43.62000 -1.12	44.84	43.49	44.70	43,492,904
08 Jan 18	44.74000 +0.00	44.84	43.96	44.27	33,170,820
05 Jan 18	44.74000 +0.31	45.15	43.90	44.43	41,108,416
04 Jan 18	44.43000 -0.83	44.65	42.69	43.52	88,431,632
03 Jan 18	45.26000 -1.59	46.21	43.65	45.47	113,815,768
02 Jan 18	46.85000 +0.69	46.90	46.21	46.38	22,435,060
29 Dec 17	46.16000 -0.06	46.49	46.09	46.21	17,136,416
28 Dec 17	46.22000 +0.11	46.36	45.95	46.36	9,279,766
27 Dec 17	46.11000 +0.03	46.36	46.00	46.11	12,412,977
26 Dec 17	46.08000 -0.62	46.47	45.95	46.28	15,477,747
22 Dec 17	46.70000 -0.06	47.02	46.02	46.33	33,404,280
21 Dec 17	46.76000 -0.80	47.59	46.56	47.54	42,113,272
20 Dec 17	47.56000 +0.52	47.64	46.66	47.47	39,536,776
19 Dec 17	47.04000 +0.78	47.26	45.89	46.30	39,973,824
18 Dec 17	46.26000 +1.70	46.35	45.04	45.15	49,305,192
15 Dec 17	44.56000 +1.30	44.84	43.07	43.40	44,377,040
14 Dec 17	43.26000 -0.08	43.57	43.01	43.43	18,871,564
13 Dec 17	43.34000 +0.01	43.66	43.24	43.65	21,055,298
12 Dec 17	43.33000 -0.33	43.62	43.08	43.47	15,571,482
11 Dec 17	43.66000 +0.31	43.78	43.25	43.28	18,840,784
08 Dec 17	43.35000 +0.27	43.58	43.11	43.35	22,833,084
07 Dec 17	43.08000 -0.37	43.60	42.78	43.46	31,193,560
06 Dec 17	43.45000 +0.01	43.72	42.67	43.14	24,497,550
05 Dec 17	43.44000 -1.05	44.90	43.23	44.60	30,112,132
04 Dec 17	44.49000 -0.19	45.30	44.33	45.02	26,829,460
01 Dec 17	44.68000 -0.16	44.84	43.53	44.73	26,640,552
30 Nov 17	44.84000 +0.89	45.20	44.33	44.36	34,093,264
29 Nov 17	43.95000 -0.78	45.09	43.77	44.85	26,755,700
28 Nov 17	44.73000 +0.24	44.84	44.32	44.65	19,084,500
27 Nov 17	44.49000 -0.26	44.61	44.27	44.42	17,187,942
24 Nov 17	44.75000 +0.10	44.78	44.43	44.55	6,465,615
22 Nov 17	44.65000 -0.29	44.95	44.53	44.94	19,191,240
21 Nov 17	44.94000 +0.32	45.22	44.71	44.72	20,730,988
20 Nov 17	44.62000 -0.01	45.12	44.50	44.73	22,162,614
17 Nov 17	44.63000 -1.02	45.62	44.62	45.50	62,637,556
16 Nov 17	45.65000 +0.19	46.07	45.46	45.63	21,446,296
15 Nov 17	45.46000 -0.40	45.81	45.17	45.39	16,781,344
14 Nov 17	45.86000 +0.11	45.92	45.32	45.70	20,747,874
13 Nov 17	45.75000 +0.17	45.94	45.25	45.26	18,923,184
10 Nov 17	45.58000 -0.72	46.09	45.38	46.04	23,953,470
09 Nov 17	46.30000 -0.40	46.39	45.65	46.05	24,830,308
08 Nov 17	46.70000 -0.08	46.70	46.28	46.62	20,869,456
07 Nov 17	46.78000 +0.08	47.09	46.39	46.70	23,074,092
06 Nov 17	46.70000 +0.36	46.74	46.09	46.60	31,865,448
03 Nov 17	46.34000 -0.76	47.30	45.60	47.20	38,647,116
02 Nov 17	47.10000 +0.39	47.23	46.21	46.61	37,260,192
01 Nov 17	46.71000 +1.22	46.71	45.59	45.97	47,077,780
31 Oct 17	45.49000 +1.12	45.80	44.65	45.20	46,206,972
30 Oct 17	44.37000 -0.03	45.19	43.88	44.48	46,012,316
27 Oct 17	44.40000 +3.05	45.00	43.10	43.30	88,413,552
26 Oct 17	41.35000 +0.57	41.58	40.71	40.91	35,618,912
25 Oct 17	40.78000 -0.17	41.06	40.49	40.89	23,079,948
24 Oct 17	40.95000 +0.12	41.05	40.72	41.00	18,616,856
23 Oct 17	40.83000 +0.40	41.04	40.40	40.55	28,306,520
20 Oct 17	40.43000 +0.34	40.45	40.10	40.33	17,556,316
19 Oct 17	40.09000 -0.16	40.33	39.83	39.88	18,541,780
18 Oct 17	40.25000 +0.46	40.29	39.60	39.80	20,592,940
17 Oct 17	39.79000 +0.03	39.87	39.37	39.56	15,300,505
16 Oct 17	39.76000 +0.09	39.79	39.44	39.71	12,448,746
13 Oct 17	39.67000 +0.48	39.81	39.28	39.44	16,611,521
12 Oct 17	39.19000 -0.11	39.39	38.98	39.35	18,236,204
11 Oct 17	39.30000 -0.35	39.67	39.06	39.48	30,452,182
10 Oct 17	39.65000 -0.21	39.95	39.38	39.93	29,838,332
09 Oct 17	39.86000 +0.23	39.88	39.52	39.68	18,372,360
06 Oct 17	39.63000 +0.10	39.89	39.42	39.60	18,063,052
05 Oct 17	39.53000 +0.19	39.65	39.21	39.50	17,588,372
04 Oct 17	39.34000 -0.04	39.40	38.86	39.39	27,900,632
03 Oct 17	39.38000 +0.34	39.70	38.95	38.95	33,266,884
02 Oct 17	39.04000 +0.96	39.09	38.08	38.12	36,985,168
29 Sep 17	38.08000 +0.25	38.15	37.70	37.84	22,617,652
28 Sep 17	37.83000 +0.29	37.88	37.29	37.32	20,601,060
27 Sep 17	37.54000 +0.07	37.69	37.10	37.62	25,457,388
26 Sep 17	37.47000 +0.31	37.64	37.00	37.21	29,198,356
25 Sep 17	37.16000 -0.02	37.23	36.85	37.05	22,158,904
22 Sep 17	37.18000 -0.02	37.22	36.95	36.95	20,928,368
21 Sep 17	37.20000 +0.13	37.27	36.85	36.99	20,175,216
20 Sep 17	37.07000 -0.16	37.29	36.65	37.23	23,127,098
19 Sep 17	37.23000 +0.23	37.29	37.02	37.20	21,823,446
18 Sep 17	37.00000 +0.00	37.33	36.80	37.00	19,083,500
15 Sep 17	37.00000 +0.52	37.08	36.22	36.55	32,109,972
14 Sep 17	36.48000 +0.15	36.69	36.16	36.19	17,902,904
13 Sep 17	36.33000 +0.24	36.40	35.97	36.00	15,069,601
12 Sep 17	36.09000 +0.32	36.34	35.74	35.88	19,061,818
11 Sep 17	35.77000 +0.58	36.00	35.14	35.49	18,895,980
08 Sep 17	35.19000 -0.35	35.54	35.08	35.42	13,881,093
07 Sep 17	35.54000 -0.22	35.95	35.33	35.88	16,045,217
06 Sep 17	35.76000 +0.74	35.94	35.11	35.22	26,811,090
05 Sep 17	35.02000 -0.07	35.33	34.93	35.02	18,665,228
01 Sep 17	35.09000 +0.02	35.39	35.07	35.24	12,713,069
31 Aug 17	35.07000 +0.18	35.18	34.87	34.94	15,959,145
30 Aug 17	34.89000 +0.16	34.96	34.63	34.75	18,230,632
29 Aug 17	34.73000 +0.08	34.75	34.46	34.51	15,605,382
28 Aug 17	34.65000 -0.02	34.80	34.59	34.78	20,463,228
25 Aug 17	34.67000 -0.04	34.93	34.58	34.82	14,126,663
24 Aug 17	34.71000 +0.05	34.89	34.55	34.70	13,495,890
23 Aug 17	34.66000 +0.01	34.81	34.38	34.54	19,439,392
22 Aug 17	34.65000 -0.27	35.19	34.62	35.02	25,496,798
21 Aug 17	34.92000 -0.09	35.28	34.70	35.09	25,642,016
18 Aug 17	35.01000 -0.16	35.31	34.99	35.29	15,556,756
17 Aug 17	35.17000 -0.64	35.68	35.17	35.60	18,464,078
16 Aug 17	35.81000 -0.19	36.07	35.56	35.98	21,319,536
15 Aug 17	36.00000 -0.34	36.32	35.81	36.30	20,630,420
14 Aug 17	36.34000 +0.47	36.47	36.08	36.12	16,255,600
11 Aug 17	35.87000 -0.27	36.40	35.79	36.26	18,697,160
10 Aug 17	36.14000 -0.45	36.56	36.11	36.40	22,414,962
09 Aug 17	36.59000 +0.18	36.66	36.02	36.28	22,596,680
08 Aug 17	36.41000 -0.02	36.70	36.30	36.37	21,067,836
07 Aug 17	36.43000 +0.13	36.55	36.22	36.39	18,169,336
04 Aug 17	36.30000 -0.19	36.56	36.10	36.45	20,312,844
03 Aug 17	36.49000 -0.15	36.59	36.15	36.55	26,377,878
02 Aug 17	36.64000 +0.29	36.67	36.06	36.33	34,502,824
01 Aug 17	36.35000 +0.88	36.43	35.57	35.66	37,556,348
31 Jul 17	35.47000 +0.16	35.74	35.32	35.47	26,748,090
28 Jul 17	35.31000 +0.34	35.86	35.00	35.13	35,538,732
27 Jul 17	34.97000 +0.22	35.25	34.67	34.78	39,239,148
26 Jul 17	34.75000 +0.08	34.97	34.59	34.70	15,400,452
25 Jul 17	34.67000 +0.17	34.74	34.40	34.55	17,569,006
24 Jul 17	34.50000 -0.23	34.80	34.38	34.73	15,114,242
21 Jul 17	34.73000 -0.02	34.82	34.40	34.54	21,683,000
20 Jul 17	34.75000 +0.19	34.84	34.47	34.54	16,643,270
19 Jul 17	34.56000 +0.03	34.68	34.46	34.68	15,923,372
18 Jul 17	34.53000 +0.06	34.58	34.25	34.43	14,031,968
17 Jul 17	34.47000 -0.21	34.74	34.36	34.74	20,910,434
14 Jul 17	34.68000 +0.44	34.71	34.26	34.48	16,039,785
13 Jul 17	34.24000 -0.01	34.40	34.12	34.33	14,978,889
12 Jul 17	34.25000 +0.33	34.39	33.94	34.28	23,430,086
11 Jul 17	33.92000 +0.27	33.93	33.43	33.64	24,800,984
10 Jul 17	33.65000 -0.23	33.74	33.23	33.25	26,781,948
07 Jul 17	33.88000 +0.25	34.12	33.70	33.70	17,702,384
06 Jul 17	33.63000 -0.71	34.29	33.56	34.12	20,161,024
05 Jul 17	34.34000 +0.88	34.43	33.49	33.52	29,307,288
03 Jul 17	33.46000 -0.28	34.03	33.43	33.51	12,676,069
30 Jun 17	33.74000 +0.20	33.93	33.53	33.87	23,636,452
29 Jun 17	33.54000 -0.66	34.10	33.34	33.92	24,613,002
28 Jun 17	34.20000 +0.55	34.24	33.74	33.77	25,777,730
27 Jun 17	33.65000 -0.42	34.15	33.65	34.00	26,891,930
26 Jun 17	34.07000 -0.12	34.51	34.03	34.26	18,379,220
23 Jun 17	34.19000 -0.17	34.55	34.10	34.21	24,381,872
22 Jun 17	34.36000 -0.22	34.63	34.29	34.56	23,744,016
21 Jun 17	34.58000 -0.28	34.60	34.09	34.33	26,338,268
20 Jun 17	34.86000 -0.65	35.45	34.84	35.45	21,024,240
19 Jun 17	35.51000 +0.30	35.61	35.32	35.61	20,336,816
16 Jun 17	35.21000 -0.10	35.33	35.01	35.28	28,353,654
15 Jun 17	35.31000 -0.22	35.48	35.14	35.21	19,954,738
14 Jun 17	35.53000 -0.35	36.05	35.22	35.99	19,001,268
13 Jun 17	35.88000 +0.15	35.95	35.53	35.68	20,398,500
12 Jun 17	35.73000 +0.02	36.01	35.41	35.59	27,374,876
09 Jun 17	35.71000 -0.77	36.56	35.31	36.50	32,858,966
08 Jun 17	36.48000 +0.22	36.53	36.16	36.34	16,202,388
07 Jun 17	36.26000 +0.13	36.57	36.10	36.13	16,521,287
06 Jun 17	36.13000 -0.21	36.45	35.98	36.16	18,153,646
05 Jun 17	36.34000 +0.02	36.50	36.20	36.30	11,288,983
02 Jun 17	36.32000 +0.20	36.33	36.00	36.27	18,902,928
01 Jun 17	36.12000 +0.01	36.13	35.80	36.12	17,288,864
31 May 17	36.11000 -0.07	36.38	35.87	36.31	17,266,252
30 May 17	36.18000 -0.08	36.44	36.09	36.27	12,898,472
26 May 17	36.26000 +0.00	36.33	36.13	36.26	9,840,551
25 May 17	36.26000 +0.14	36.39	36.06	36.12	13,049,150
24 May 17	36.12000 +0.26	36.18	35.89	35.98	20,519,568
23 May 17	35.86000 +0.09	35.99	35.56	35.87	16,728,567
22 May 17	35.77000 +0.37	36.11	35.38	35.48	14,182,846
19 May 17	35.40000 +0.18	35.55	35.13	35.15	17,963,280
18 May 17	35.22000 +0.18	35.47	35.08	35.19	16,553,907
17 May 17	35.04000 -0.78	35.99	35.02	35.67	25,742,252
16 May 17	35.82000 +0.19	35.89	35.42	35.75	22,126,164
15 May 17	35.63000 +0.10	35.72	35.42	35.53	21,650,268
12 May 17	35.53000 -0.16	35.74	35.40	35.72	19,481,620
11 May 17	35.69000 -0.32	36.00	35.45	35.91	21,272,008
10 May 17	36.01000 -0.36	36.38	35.93	36.27	23,546,390
09 May 17	36.37000 -0.17	36.75	36.28	36.48	17,490,240
08 May 17	36.54000 -0.28	36.85	36.48	36.73	17,479,168
05 May 17	36.82000 -0.03	36.93	36.50	36.86	18,036,366
04 May 17	36.85000 -0.13	37.11	36.64	36.99	16,323,334
03 May 17	36.98000 +0.01	37.17	36.62	36.72	21,567,452
02 May 17	36.97000 +0.66	37.03	36.35	36.37	35,045,704
01 May 17	36.31000 +0.16	36.40	35.94	36.11	24,212,032
28 Apr 17	36.15000 -1.28	36.49	35.88	36.10	55,430,984
27 Apr 17	37.43000 +0.50	37.50	36.78	36.87	36,438,736
26 Apr 17	36.93000 +0.06	37.23	36.78	36.78	26,809,608
25 Apr 17	36.87000 +0.12	37.00	36.66	36.77	21,892,108
24 Apr 17	36.75000 +0.43	36.85	36.46	36.67	26,011,786
21 Apr 17	36.32000 +0.14	36.42	35.85	36.20	20,390,512
20 Apr 17	36.18000 +0.27	36.27	35.86	36.18	22,968,262
19 Apr 17	35.91000 +0.15	36.22	35.89	35.97	16,594,635
18 Apr 17	35.76500 +0.28	35.81	35.29	35.43	12,321,050
17 Apr 17	35.48000 +0.23	35.59	35.33	35.44	12,560,746
13 Apr 17	35.25000 -0.38	35.76	35.25	35.55	15,763,996
12 Apr 17	35.63000 -0.11	36.01	35.50	35.87	19,289,788
11 Apr 17	35.74000 -0.06	35.79	35.21	35.77	22,711,830
10 Apr 17	35.80000 -0.23	36.09	35.61	36.02	19,973,724
07 Apr 17	36.03000 +0.00	36.32	35.99	36.07	15,689,208
06 Apr 17	36.03000 -0.19	36.28	36.03	36.13	20,198,224
05 Apr 17	36.22000 -0.06	36.76	36.17	36.43	22,455,524
04 Apr 17	36.28000 +0.12	36.38	35.99	36.12	18,918,044
03 Apr 17	36.16000 +0.09	36.74	36.12	36.19	32,013,640
31 Mar 17	36.07000 +0.32	36.25	35.74	35.75	21,438,384
30 Mar 17	35.75000 +0.18	35.89	35.52	35.58	16,432,950
29 Mar 17	35.57000 -0.03	35.70	35.44	35.52	17,202,642
28 Mar 17	35.60000 +0.21	35.71	35.21	35.34	18,398,148
27 Mar 17	35.39000 +0.23	35.50	34.94	35.07	16,992,236
24 Mar 17	35.16000 -0.11	35.73	35.12	35.65	22,187,960
23 Mar 17	35.27000 -0.10	35.49	35.02	35.49	20,640,352
22 Mar 17	35.37000 +0.33	35.46	35.00	35.22	19,144,498
21 Mar 17	35.04000 -0.39	35.60	35.00	35.59	22,814,548
20 Mar 17	35.43000 +0.16	35.63	35.26	35.37	17,322,274
17 Mar 17	35.27000 +0.13	35.33	35.10	35.31	30,778,868
16 Mar 17	35.14000 +0.04	35.36	35.07	35.17	19,616,052
15 Mar 17	35.10000 -0.08	35.17	34.68	34.94	27,996,096
14 Mar 17	35.18000 +0.02	35.23	34.66	35.06	28,586,872
13 Mar 17	35.16000 -0.75	36.04	34.94	35.85	53,582,932
10 Mar 17	35.91000 +0.09	36.29	35.78	36.12	25,402,348
09 Mar 17	35.82000 +0.20	35.94	35.50	35.60	23,616,786
08 Mar 17	35.62000 -0.18	35.90	35.53	35.67	20,920,148
07 Mar 17	35.80000 +0.23	35.80	35.38	35.54	23,434,892
06 Mar 17	35.57000 -0.33	35.80	35.42	35.79	24,416,732
03 Mar 17	35.90000 -0.01	36.08	35.67	35.94	17,540,896
02 Mar 17	35.91000 -0.02	36.02	35.65	35.93	23,602,100
01 Mar 17	35.93000 -0.27	36.10	35.44	35.85	34,085,868
28 Feb 17	36.20000 -0.31	36.46	36.00	36.42	24,977,012
27 Feb 17	36.51000 -0.02	36.68	36.27	36.42	14,065,236
24 Feb 17	36.53000 +0.35	36.53	35.95	36.14	18,617,592
23 Feb 17	36.18000 +0.11	36.30	35.90	36.24	22,774,980
22 Feb 17	36.07000 -0.45	36.40	35.79	36.34	29,904,370
21 Feb 17	36.52000 +0.04	36.65	36.33	36.53	20,556,016
17 Feb 17	36.48000 +0.07	36.48	36.10	36.32	18,909,888
16 Feb 17	36.41000 +0.36	36.56	36.10	36.18	21,317,456
15 Feb 17	36.05000 +0.12	36.06	35.67	35.98	18,452,196
14 Feb 17	35.93000 +0.13	35.96	35.53	35.84	25,734,800
13 Feb 17	35.80000 +0.46	35.85	35.34	35.57	28,180,550
10 Feb 17	35.34000 -0.12	35.43	34.84	35.26	44,106,524
09 Feb 17	35.46000 -0.92	36.50	35.40	36.50	47,802,688
08 Feb 17	36.38000 +0.03	36.65	36.14	36.34	20,807,358
07 Feb 17	36.35000 +0.08	36.52	36.24	36.45	18,581,866
06 Feb 17	36.27000 -0.25	36.51	36.15	36.51	21,426,960
03 Feb 17	36.52000 -0.16	36.82	36.45	36.69	21,038,146
02 Feb 17	36.68000 +0.16	36.70	36.20	36.26	31,916,940
01 Feb 17	36.52000 -0.30	36.95	36.02	36.82	28,380,640
31 Jan 17	36.82000 -0.60	37.37	36.64	37.22	27,059,084
30 Jan 17	37.42000 -0.56	37.84	37.33	37.74	23,954,716
27 Jan 17	37.98000 +0.42	38.45	37.81	38.00	44,368,568
26 Jan 17	37.56000 -0.24	37.92	37.42	37.82	34,144,844
25 Jan 17	37.80000 +0.18	38.00	37.51	37.87	32,357,312
24 Jan 17	37.62000 +0.85	37.74	36.81	36.84	35,140,872
23 Jan 17	36.77000 -0.17	37.21	36.55	37.07	27,752,564
20 Jan 17	36.94000 +0.37	37.03	36.58	36.76	23,950,936
19 Jan 17	36.57000 -0.19	36.91	36.51	36.51	13,654,522
18 Jan 17	36.76000 -0.04	37.01	36.61	36.89	15,382,452
17 Jan 17	36.80000 +0.01	36.83	36.59	36.67	20,195,202
13 Jan 17	36.79000 +0.08	36.86	36.62	36.71	15,072,235
12 Jan 17	36.71000 -0.24	36.83	36.32	36.83	20,391,946
11 Jan 17	36.95000 +0.41	37.00	36.51	36.51	22,398,426
10 Jan 17	36.54000 -0.07	36.93	36.53	36.55	15,918,766
09 Jan 17	36.61000 +0.13	36.88	36.48	36.48	19,461,422
06 Jan 17	36.48000 +0.13	36.68	36.19	36.59	15,113,998
05 Jan 17	36.35000 -0.06	36.72	36.31	36.45	13,986,002
04 Jan 17	36.41000 -0.19	36.77	36.34	36.71	15,915,729
03 Jan 17	36.60000 +0.33	36.93	36.27	36.61	20,196,466
30 Dec 16	36.27000 -0.39	36.80	36.20	36.79	17,467,984
29 Dec 16	36.66000 +0.03	36.72	36.43	36.51	8,447,998
28 Dec 16	36.63000 -0.44	37.20	36.58	37.10	12,868,584
27 Dec 16	37.07000 +0.10	37.33	36.91	36.91	9,033,706
23 Dec 16	36.97000 +0.04	36.98	36.77	36.93	6,287,281
22 Dec 16	36.93000 -0.05	37.24	36.81	37.23	10,793,879
21 Dec 16	36.98000 -0.23	37.35	36.91	37.25	14,323,574
20 Dec 16	37.21000 +0.32	37.24	36.89	36.95	18,551,844
19 Dec 16	36.89000 +0.58	36.95	36.27	36.34	18,744,306
16 Dec 16	36.31000 -0.48	36.87	36.08	36.72	38,212,824
15 Dec 16	36.79000 +0.24	37.16	36.53	36.74	23,721,538
14 Dec 16	36.55000 -0.25	36.89	36.46	36.70	30,819,364
13 Dec 16	36.80000 +0.83	36.89	35.93	36.01	35,773,592
12 Dec 16	35.97000 +0.21	36.09	35.67	35.78	21,985,830
09 Dec 16	35.76000 +0.06	35.90	35.59	35.75	16,326,925
08 Dec 16	35.70000 +0.20	36.03	35.22	35.48	19,966,536
07 Dec 16	35.50000 +0.78	35.57	34.45	34.67	21,710,272
06 Dec 16	34.72000 +0.33	34.75	34.30	34.39	15,297,703
05 Dec 16	34.39000 +0.23	34.42	33.97	34.31	14,461,972
02 Dec 16	34.16000 +0.40	34.26	33.60	33.72	21,492,534
01 Dec 16	33.76000 -0.94	34.93	33.56	34.86	29,618,688
30 Nov 16	34.70000 -0.61	35.30	34.70	35.20	27,016,070
29 Nov 16	35.31000 -0.20	35.64	35.27	35.64	19,581,040
28 Nov 16	35.51000 +0.07	35.66	35.21	35.43	13,549,048
25 Nov 16	35.44000 +0.24	35.45	35.11	35.11	6,372,836
23 Nov 16	35.20000 -0.28	35.52	35.10	35.48	15,843,618
22 Nov 16	35.48000 +0.50	35.50	35.11	35.18	22,327,448
21 Nov 16	34.98000 +0.03	35.20	34.84	35.10	14,259,526
18 Nov 16	34.95000 -0.07	35.00	34.64	34.90	16,806,852
17 Nov 16	35.02000 +0.18	35.02	34.63	34.81	15,748,521
16 Nov 16	34.84000 -0.07	34.92	34.54	34.90	18,565,450
15 Nov 16	34.91000 +0.43	35.29	34.61	34.64	20,676,112
14 Nov 16	34.48000 -0.13	34.73	34.20	34.56	22,558,940
11 Nov 16	34.61000 +0.11	34.87	34.34	34.57	22,665,026
10 Nov 16	34.50000 -0.25	34.95	34.03	34.95	28,250,228
09 Nov 16	34.75000 +0.01	34.85	33.67	34.13	25,999,428
08 Nov 16	34.74000 +0.05	34.95	34.49	34.60	14,833,126
07 Nov 16	34.69000 +1.08	34.75	34.15	34.24	19,296,598
04 Nov 16	33.61000 -0.32	33.93	33.42	33.53	21,914,746
03 Nov 16	33.93000 -0.67	34.52	33.87	34.45	19,400,032
02 Nov 16	34.60000 +0.08	34.90	34.47	34.60	21,416,408
01 Nov 16	34.52000 -0.35	35.16	34.27	34.90	25,368,222
31 Oct 16	34.87000 +0.13	35.08	34.84	34.92	19,188,602
28 Oct 16	34.74000 -0.07	35.17	34.71	34.87	22,296,428
27 Oct 16	34.81000 -0.11	35.23	34.75	35.10	14,634,685
26 Oct 16	34.92000 -0.18	35.21	34.74	35.04	19,977,604
25 Oct 16	35.10000 -0.16	35.25	35.01	35.14	17,860,312
24 Oct 16	35.26000 +0.11	35.49	35.11	35.43	21,524,740
21 Oct 16	35.15000 -0.28	35.40	34.81	35.21	20,813,248
20 Oct 16	35.43000 -0.08	35.67	35.10	35.41	25,669,480
19 Oct 16	35.51000 -2.24	36.09	35.23	36.07	75,229,016
18 Oct 16	37.75000 +0.46	38.05	37.53	37.97	42,907,752
17 Oct 16	37.29000 -0.16	37.72	37.24	37.55	15,788,142
14 Oct 16	37.45000 +0.48	37.70	37.15	37.19	19,123,944
13 Oct 16	36.97000 -0.16	37.13	36.46	36.85	16,936,016
12 Oct 16	37.13000 -0.14	37.25	36.81	37.20	14,053,888
11 Oct 16	37.27000 -0.75	38.00	36.82	37.91	27,650,460
10 Oct 16	38.02000 -0.08	38.36	37.90	38.25	14,954,297
07 Oct 16	38.10000 +0.03	38.22	37.78	38.08	16,942,540
06 Oct 16	38.07000 +0.08	38.16	37.58	37.84	15,171,434
05 Oct 16	37.99000 +0.45	38.31	37.64	37.75	22,420,804
04 Oct 16	37.54000 -0.12	37.94	37.33	37.77	14,393,109
03 Oct 16	37.66000 -0.09	37.95	37.53	37.69	14,113,578
30 Sep 16	37.75000 +0.43	37.92	37.44	37.47	24,279,306
29 Sep 16	37.32000 -0.12	37.53	37.00	37.49	17,674,968
28 Sep 16	37.44000 +0.26	37.50	37.15	37.31	19,020,800
27 Sep 16	37.18000 +0.53	37.22	36.63	36.90	22,391,576
26 Sep 16	36.65000 -0.54	36.94	36.60	36.92	25,518,796
23 Sep 16	37.19000 -0.36	37.65	37.12	37.45	18,062,474
22 Sep 16	37.55000 +0.10	37.83	37.44	37.60	17,013,410
21 Sep 16	37.45000 +0.31	37.46	36.86	37.21	21,233,698
20 Sep 16	37.14000 -0.02	37.43	36.94	37.42	24,796,900
19 Sep 16	37.16000 -0.51	38.02	37.09	37.69	30,531,708
16 Sep 16	37.67000 +1.11	38.05	37.25	37.72	74,577,896
15 Sep 16	36.56000 +0.94	36.65	35.54	35.74	24,585,104
14 Sep 16	35.62000 +0.01	35.81	35.40	35.51	14,127,224
13 Sep 16	35.61000 -0.47	35.88	35.32	35.75	23,591,344
12 Sep 16	36.08000 +0.64	36.12	35.06	35.19	22,796,600
09 Sep 16	35.44000 -1.00	36.39	35.44	36.10	29,457,900
08 Sep 16	36.44000 -0.02	36.59	36.12	36.35	20,356,512
07 Sep 16	36.46000 -0.11	36.65	36.38	36.65	18,495,644
06 Sep 16	36.57000 +0.49	36.60	36.17	36.38	22,337,790
02 Sep 16	36.08000 +0.06	36.33	35.95	36.21	16,726,718
01 Sep 16	36.02000 +0.13	36.04	35.58	35.99	18,925,768
31 Aug 16	35.89000 +0.19	35.90	35.58	35.62	20,562,722
30 Aug 16	35.70000 +0.15	35.74	35.52	35.59	15,183,208
29 Aug 16	35.55000 +0.29	35.67	35.15	35.48	15,264,300
26 Aug 16	35.26000 +0.17	35.58	35.05	35.11	14,469,924
25 Aug 16	35.09000 -0.06	35.22	34.90	35.05	12,427,980
24 Aug 16	35.15000 -0.25	35.41	35.02	35.32	16,343,525
23 Aug 16	35.40000 +0.04	35.69	35.30	35.50	18,316,042
22 Aug 16	35.36000 +0.12	35.45	35.12	35.20	14,941,430
19 Aug 16	35.24000 +0.27	35.27	34.74	34.84	16,417,640
18 Aug 16	34.97000 -0.05	35.09	34.75	34.96	16,085,181
17 Aug 16	35.02000 -0.19	35.21	34.77	35.17	18,221,644
16 Aug 16	35.21000 +0.30	35.21	34.77	34.77	16,320,929
15 Aug 16	34.91000 +0.34	35.16	34.63	34.70	18,931,064
12 Aug 16	34.57000 -0.11	34.76	34.44	34.52	15,708,316
11 Aug 16	34.68000 +0.15	34.74	34.49	34.66	16,364,120
10 Aug 16	34.53000 -0.39	35.00	34.50	35.00	19,579,028
09 Aug 16	34.92000 -0.12	35.16	34.84	35.04	12,578,884
08 Aug 16	35.04000 +0.06	35.17	34.86	34.90	19,497,332
05 Aug 16	34.98000 +0.40	35.13	34.70	34.80	20,046,212
04 Aug 16	34.58000 +0.33	34.62	34.22	34.29	16,362,642
03 Aug 16	34.25000 -0.31	34.28	33.99	34.10	18,388,764
02 Aug 16	34.56000 -0.29	34.87	34.33	34.81	20,057,328
01 Aug 16	34.85000 -0.01	34.91	34.56	34.82	18,824,408
29 Jul 16	34.86000 +0.09	34.92	34.60	34.77	18,171,236
28 Jul 16	34.77000 -0.06	34.83	34.52	34.83	21,667,376
27 Jul 16	34.83000 -0.26	35.28	34.63	35.00	23,601,764
26 Jul 16	35.09000 +0.40	35.23	34.70	34.75	29,644,428
25 Jul 16	34.69000 +0.03	34.76	34.57	34.62	20,277,700
22 Jul 16	34.66000 +0.39	34.70	34.26	34.38	33,033,652
21 Jul 16	34.27000 -1.42	34.49	33.86	34.33	63,708,596
20 Jul 16	35.69000 +0.54	35.93	35.06	35.30	42,994,188
19 Jul 16	35.15000 +0.10	35.16	34.85	34.89	20,395,424
18 Jul 16	35.05000 -0.02	35.20	34.95	35.18	19,347,176
15 Jul 16	35.07000 -0.13	35.29	34.90	35.26	23,661,856
14 Jul 16	35.20000 +0.19	35.30	34.96	35.13	25,296,374
13 Jul 16	35.01000 +0.07	35.25	34.88	35.04	29,120,904
12 Jul 16	34.94000 +0.56	34.97	34.48	34.51	28,064,112
11 Jul 16	34.38000 +0.38	34.50	34.04	34.04	23,820,668
08 Jul 16	34.00000 +0.80	34.00	33.50	33.65	23,341,870
07 Jul 16	33.20000 +0.23	33.55	32.96	32.96	26,119,444
06 Jul 16	32.97000 +0.29	33.00	32.38	32.80	21,070,216
05 Jul 16	32.68000 -0.07	32.73	32.46	32.50	20,107,192
01 Jul 16	32.75000 -0.05	32.88	32.47	32.64	17,084,570
30 Jun 16	32.80000 +0.87	32.88	31.97	32.00	34,528,920
29 Jun 16	31.93000 +0.74	31.98	31.31	31.35	22,771,058
28 Jun 16	31.19000 +0.47	31.20	30.81	30.97	23,693,872
27 Jun 16	30.72000 -0.83	31.41	30.44	31.41	35,454,032
24 Jun 16	31.55000 -1.44	32.32	31.40	31.80	38,094,300
23 Jun 16	32.99000 +0.70	33.00	32.50	32.58	22,048,784
22 Jun 16	32.29000 -0.03	32.63	32.25	32.30	18,304,758
21 Jun 16	32.32000 +0.15	32.38	32.09	32.26	15,476,450
20 Jun 16	32.17000 +0.41	32.44	32.01	32.07	21,961,580
17 Jun 16	31.76000 +0.07	31.81	31.47	31.73	27,047,860
16 Jun 16	31.69000 +0.08	31.77	31.22	31.44	18,547,852
15 Jun 16	31.61000 -0.53	32.26	31.59	32.25	23,783,272
14 Jun 16	32.14000 -0.03	32.24	31.79	32.01	18,754,276
13 Jun 16	32.17000 +0.13	32.50	32.04	32.05	23,004,832
10 Jun 16	32.04000 +0.10	32.24	31.65	31.70	35,749,112
09 Jun 16	31.94000 +0.05	32.00	31.68	31.68	11,276,764
08 Jun 16	31.89000 +0.01	32.00	31.79	31.80	12,732,088
07 Jun 16	31.88000 +0.20	32.02	31.70	31.75	19,339,090
06 Jun 16	31.68000 +0.06	31.82	31.58	31.64	15,139,603
03 Jun 16	31.62000 -0.14	31.74	31.40	31.74	15,777,539
02 Jun 16	31.76000 +0.10	31.76	31.45	31.56	14,140,127
01 Jun 16	31.66000 +0.07	31.72	31.47	31.62	17,753,532
31 May 16	31.59000 +0.02	31.65	31.31	31.51	23,040,218
27 May 16	31.57000 +0.08	31.65	31.45	31.60	13,341,296
26 May 16	31.49000 +0.10	31.63	31.40	31.49	12,692,300
25 May 16	31.39000 +0.33	31.57	31.15	31.20	18,423,836
24 May 16	31.06000 +0.83	31.12	30.45	30.50	23,699,228
23 May 16	30.23000 +0.08	30.48	30.13	30.23	20,881,904
20 May 16	30.15000 +0.52	30.38	29.70	29.73	22,777,252
19 May 16	29.63000 -0.36	29.93	29.50	29.77	21,740,870
18 May 16	29.99000 +0.01	30.25	29.78	30.03	22,469,948
17 May 16	29.98000 -0.41	30.57	29.86	30.57	25,709,904
16 May 16	30.39000 +0.48	30.56	29.88	29.90	21,826,072
13 May 16	29.91000 +0.15	30.20	29.84	29.86	19,999,592
12 May 16	29.76000 -0.30	30.24	29.57	30.11	20,826,694
11 May 16	30.06000 -0.08	30.25	29.97	30.16	15,754,233
10 May 16	30.14000 +0.34	30.18	29.82	30.00	17,013,816
09 May 16	29.80000 -0.24	30.17	29.76	30.08	16,888,276
06 May 16	30.04000 +0.14	30.11	29.52	29.61	19,632,200
05 May 16	29.90000 +0.05	30.02	29.75	29.87	23,393,270
04 May 16	29.85000 -0.51	30.21	29.70	30.17	23,278,780
03 May 16	30.36000 -0.25	30.56	30.09	30.41	27,111,148
02 May 16	30.61000 +0.33	30.69	30.36	30.45	21,086,632
29 Apr 16	30.28000 -0.83	30.87	30.10	30.86	36,443,748
28 Apr 16	31.11000 -0.64	31.71	31.03	31.45	25,146,388
27 Apr 16	31.75000 +0.35	31.80	31.19	31.25	20,006,240
26 Apr 16	31.40000 +0.01	31.70	31.17	31.39	20,976,362
25 Apr 16	31.39000 -0.25	31.50	31.19	31.36	19,315,712
22 Apr 16	31.64000 -0.33	31.86	31.22	31.74	29,625,640
21 Apr 16	31.97000 -0.03	32.06	31.81	31.94	28,431,358
20 Apr 16	32.00000 +0.40	32.26	31.25	31.32	57,629,792
19 Apr 16	31.60000 -0.05	31.81	31.40	31.70	33,619,312
18 Apr 16	31.65000 +0.19	31.72	31.38	31.43	21,566,600
15 Apr 16	31.46000 -0.34	31.89	31.38	31.79	28,782,768
14 Apr 16	31.80000 -0.33	31.89	31.55	31.78	21,620,892
13 Apr 16	32.13000 +0.27	32.18	31.95	31.97	19,968,076
12 Apr 16	31.86000 +0.19	31.94	31.38	31.88	16,774,210
11 Apr 16	31.67000 +0.04	32.34	31.66	31.90	19,707,684
08 Apr 16	31.63000 +0.08	32.02	31.48	31.76	17,031,882
07 Apr 16	31.55000 -0.53	31.90	31.35	31.89	23,738,226
06 Apr 16	32.08000 +0.18	32.23	31.77	31.97	15,740,607
05 Apr 16	31.90000 -0.10	32.12	31.72	31.89	20,080,012
04 Apr 16	32.00000 -0.45	32.38	31.74	32.20	21,581,634
01 Apr 16	32.45000 +0.10	32.47	32.10	32.27	18,049,694
31 Mar 16	32.35000 -0.36	32.66	32.31	32.53	17,879,996
30 Mar 16	32.71000 +0.33	32.75	32.29	32.45	16,598,019
29 Mar 16	32.38000 +0.48	32.44	31.73	31.93	15,313,190
28 Mar 16	31.90000 +0.02	32.00	31.62	31.87	11,433,018
24 Mar 16	31.88000 -0.12	31.95	31.70	31.87	14,211,908
23 Mar 16	32.00000 -0.32	32.47	31.98	32.47	18,765,320
22 Mar 16	32.32000 -0.02	32.46	31.95	32.16	22,200,448
21 Mar 16	32.34000 -0.34	32.42	31.95	32.23	21,760,872
18 Mar 16	32.68000 +0.70	32.69	32.06	32.16	49,934,248
17 Mar 16	31.98000 +0.29	32.17	31.70	31.76	22,865,286
16 Mar 16	31.69000 +0.04	31.80	31.17	31.49	26,298,416
15 Mar 16	31.65000 +0.22	31.65	31.06	31.34	16,927,746
14 Mar 16	31.43000 -0.33	31.69	31.30	31.66	17,438,584
11 Mar 16	31.76000 +0.51	31.79	31.53	31.67	22,811,232
10 Mar 16	31.25000 +0.39	31.40	30.38	31.14	29,584,840
09 Mar 16	30.86500 +0.31	31.04	30.67	30.83	14,707,806
08 Mar 16	30.56000 -0.38	30.88	30.38	30.83	18,773,636
07 Mar 16	30.94000 +0.31	31.12	30.50	30.59	18,879,948
04 Mar 16	30.63000 +0.05	30.86	30.05	30.50	20,356,844
03 Mar 16	30.58000 +0.04	31.35	30.54	31.13	25,625,212
02 Mar 16	30.54000 +0.17	30.87	30.12	30.30	23,779,774
01 Mar 16	30.37000 +0.78	30.53	29.75	29.93	25,502,568
29 Feb 16	29.59000 -0.21	30.14	29.58	29.72	22,903,076
26 Feb 16	29.80000 +0.18	30.08	29.70	29.88	19,902,220
25 Feb 16	29.62000 +0.43	29.62	28.95	29.32	17,571,440
24 Feb 16	29.19000 +0.39	29.30	28.38	28.52	21,593,600
23 Feb 16	28.80000 -0.55	29.34	28.60	29.30	26,638,208
22 Feb 16	29.35000 +0.64	29.54	29.00	29.11	23,893,144
19 Feb 16	28.71000 -0.71	29.33	28.71	29.20	42,056,700
18 Feb 16	29.42000 -0.05	29.76	29.38	29.53	20,623,256
17 Feb 16	29.47000 +0.69	29.62	28.73	28.86	27,691,728
16 Feb 16	28.78000 +0.14	28.95	28.36	28.75	30,705,228
12 Feb 16	28.64000 +0.42	28.69	28.14	28.57	19,698,998
11 Feb 16	28.22000 -0.01	28.41	27.68	27.83	28,450,212
10 Feb 16	28.23000 -0.58	29.00	28.19	28.88	27,267,784
09 Feb 16	28.81000 -0.01	29.15	28.41	28.49	22,902,624
08 Feb 16	28.82000 -0.22	28.98	28.30	28.74	28,725,928
05 Feb 16	29.04000 -0.73	29.76	28.91	29.58	27,957,540
04 Feb 16	29.77000 +0.43	29.88	29.11	29.14	29,257,840
03 Feb 16	29.34000 -0.46	29.72	28.52	29.72	44,660,056
02 Feb 16	29.80000 -1.02	30.49	29.63	30.45	24,994,282
01 Feb 16	30.82000 -0.20	31.12	30.64	30.72	19,015,120
29 Jan 16	31.02000 +1.05	31.03	30.10	30.21	38,311,356
28 Jan 16	29.97000 +0.16	30.18	29.75	30.02	22,028,142
27 Jan 16	29.81000 -0.13	30.22	29.64	29.88	26,384,138
26 Jan 16	29.94000 +0.34	30.05	29.61	29.61	24,754,948
25 Jan 16	29.60000 -0.32	30.22	29.57	29.99	26,440,976
22 Jan 16	29.92500 +0.26	30.24	29.51	30.12	25,326,490
21 Jan 16	29.66000 +0.07	30.03	29.24	29.65	30,157,376
20 Jan 16	29.59000 -0.21	29.87	29.21	29.35	39,598,192
19 Jan 16	29.80000 +0.04	30.06	29.48	29.98	28,878,108
15 Jan 16	29.76000 -2.98	30.50	29.45	29.73	76,373,920
14 Jan 16	32.74000 +0.83	32.87	31.80	31.97	48,728,152
13 Jan 16	31.91000 -0.77	32.93	31.83	32.76	34,445,692
12 Jan 16	32.68000 +0.62	32.89	32.27	32.76	28,587,696
11 Jan 16	32.06000 +0.55	32.22	31.68	31.81	27,732,436
08 Jan 16	31.51000 -0.33	32.22	31.43	32.09	29,953,840
07 Jan 16	31.84000 -1.24	33.01	31.84	32.28	37,680,520
06 Jan 16	33.08000 -0.75	33.52	32.80	33.25	25,491,256
05 Jan 16	33.83000 -0.16	34.00	33.53	33.96	16,709,510
04 Jan 16	33.99000 -0.46	34.01	33.46	33.88	27,882,190
31 Dec 15	34.45000 -0.54	34.96	34.44	34.82	14,736,687
30 Dec 15	34.99000 -0.45	35.45	34.94	35.38	11,566,786
29 Dec 15	35.44000 +0.51	35.59	35.01	35.01	14,188,583
28 Dec 15	34.93000 -0.05	35.00	34.57	34.95	9,449,390
24 Dec 15	34.98000 -0.02	35.26	34.96	35.07	5,893,789
23 Dec 15	35.00000 +0.27	35.05	34.78	34.95	12,526,530
22 Dec 15	34.73000 +0.49	34.78	34.27	34.36	18,421,968
21 Dec 15	34.24000 +0.38	34.30	33.81	34.11	18,006,804
18 Dec 15	33.86500 -1.04	34.75	33.86	34.73	41,336,632
17 Dec 15	34.91000 -0.39	35.37	34.76	35.32	24,963,556
16 Dec 15	35.30000 +0.12	35.47	34.77	35.36	23,257,890
15 Dec 15	35.18000 +0.71	35.35	34.63	34.65	24,365,862
14 Dec 15	34.47000 +0.20	34.48	33.88	34.38	19,528,028
11 Dec 15	34.27000 -0.50	34.65	34.20	34.31	21,251,424
10 Dec 15	34.77000 -0.04	35.06	34.66	34.85	17,400,744
09 Dec 15	34.81000 +0.06	35.22	34.51	34.88	22,548,300
08 Dec 15	34.75000 -0.24	34.95	34.42	34.67	13,380,229
07 Dec 15	34.98500 +0.05	35.17	34.75	34.79	17,731,884
04 Dec 15	34.93500 +0.90	35.03	34.00	34.11	24,900,994
03 Dec 15	34.04000 -0.79	34.99	34.00	34.97	30,131,056
02 Dec 15	34.83000 -0.26	35.41	34.81	35.09	18,688,180
01 Dec 15	35.09000 +0.32	35.20	34.71	35.00	23,560,240
30 Nov 15	34.77000 +0.31	34.90	34.43	34.55	21,785,792
27 Nov 15	34.46000 +0.01	34.68	34.40	34.54	6,620,857
25 Nov 15	34.45000 +0.09	34.74	34.14	34.26	17,939,406
24 Nov 15	34.36000 -0.12	34.44	33.90	34.33	21,413,536
23 Nov 15	34.48000 -0.18	34.85	34.41	34.66	20,152,860
20 Nov 15	34.66000 +0.36	35.29	34.48	34.48	41,137,748
19 Nov 15	34.30000 +1.14	34.73	33.13	33.22	45,381,552
18 Nov 15	33.16000 +0.52	33.24	32.62	32.73	18,619,760
17 Nov 15	32.64000 +0.54	32.88	32.01	32.15	22,633,644
16 Nov 15	32.10000 -0.01	32.26	31.93	32.09	29,899,660
13 Nov 15	32.11000 -0.29	32.38	31.96	32.27	23,673,174
12 Nov 15	32.40000 -0.46	32.92	32.39	32.71	23,265,388
11 Nov 15	32.86000 -0.35	33.38	32.80	33.16	19,864,710
10 Nov 15	33.21000 -0.14	33.27	32.81	33.17	22,451,688
09 Nov 15	33.35000 -0.49	33.83	33.08	33.60	24,168,738
06 Nov 15	33.84000 -0.16	33.97	33.41	33.93	23,701,652
05 Nov 15	34.00000 -0.15	34.20	33.73	34.10	16,486,057
04 Nov 15	34.15000 -0.16	34.27	33.90	34.27	20,762,064
03 Nov 15	34.31000 +0.20	34.41	33.98	34.00	18,167,032
02 Nov 15	34.11000 +0.25	34.28	33.64	33.73	21,743,084
30 Oct 15	33.86000 -0.17	34.29	33.86	34.10	24,693,856
29 Oct 15	34.03000 -0.68	34.29	33.77	34.20	21,325,186
28 Oct 15	34.71000 +0.24	34.71	34.12	34.47	21,908,366
27 Oct 15	34.47000 -0.12	34.55	34.31	34.41	22,630,112
26 Oct 15	34.59000 -0.31	34.96	34.55	34.77	22,646,896
23 Oct 15	34.90000 +0.50	35.03	34.40	34.54	42,796,628
22 Oct 15	34.40000 +1.03	34.50	33.59	33.70	39,572,648
21 Oct 15	33.37000 -0.07	34.05	33.32	33.67	32,005,294
20 Oct 15	33.44000 -0.15	33.69	33.31	33.40	24,416,140
19 Oct 15	33.59000 +0.55	33.62	32.87	32.88	37,624,028
16 Oct 15	33.04000 +0.29	33.20	32.48	32.75	29,371,312
15 Oct 15	32.75000 -0.05	33.06	32.46	32.84	37,634,792
14 Oct 15	32.80000 +0.76	32.93	30.85	31.39	75,954,808
13 Oct 15	32.04000 -0.17	32.48	31.98	32.03	35,588,608
12 Oct 15	32.21000 +0.07	32.32	32.00	32.16	18,795,024
09 Oct 15	32.14000 -0.38	32.55	31.94	32.37	24,209,924
08 Oct 15	32.52000 +0.21	32.60	31.98	32.23	27,794,648
07 Oct 15	32.31500 +0.57	32.42	31.72	32.00	36,930,068
06 Oct 15	31.74000 +0.53	31.85	31.11	31.16	35,530,196
05 Oct 15	31.21000 +0.70	31.38	30.56	30.73	34,842,512
02 Oct 15	30.51000 +0.51	30.52	29.53	29.67	27,901,454
01 Oct 15	30.00000 -0.11	30.28	29.46	30.21	29,832,842
30 Sep 15	30.11500 +0.88	30.32	29.54	29.56	39,507,452
29 Sep 15	29.24000 +0.48	29.35	28.76	28.83	34,169,560
28 Sep 15	28.76000 -0.05	29.36	28.64	28.68	41,741,820
25 Sep 15	28.81000 +0.33	29.11	28.63	28.94	29,192,322
24 Sep 15	28.48000 -0.26	28.67	27.87	28.38	32,754,744
23 Sep 15	28.74000 +0.07	29.09	28.59	29.02	25,983,954
22 Sep 15	28.67000 -0.49	28.90	28.48	28.67	28,576,220
21 Sep 15	29.16000 +0.14	29.33	28.94	29.09	24,417,128
18 Sep 15	29.02000 -0.69	29.42	28.81	29.22	60,693,436
17 Sep 15	29.71000 -0.06	30.20	29.55	29.62	29,805,244
16 Sep 15	29.77000 +0.04	29.79	29.40	29.62	25,957,758
15 Sep 15	29.73000 +0.34	29.93	29.48	29.56	29,819,024
14 Sep 15	29.39000 -0.08	29.53	29.09	29.47	24,065,076
11 Sep 15	29.47000 +0.20	29.52	29.04	29.08	21,786,880
10 Sep 15	29.27000 +0.03	29.66	28.90	29.18	25,195,776
09 Sep 15	29.24000 -0.26	30.12	29.17	29.72	30,774,100
08 Sep 15	29.50000 +0.98	29.50	28.95	28.98	27,804,972
04 Sep 15	28.52000 -0.56	28.90	28.41	28.57	29,117,536
03 Sep 15	29.08000 +0.48	29.42	28.69	28.80	38,665,920
02 Sep 15	28.60000 +0.78	28.60	28.14	28.28	34,618,816
01 Sep 15	27.82000 -0.72	28.17	27.66	27.95	44,143,952
31 Aug 15	28.54000 +0.12	29.13	28.16	28.40	42,401,832
28 Aug 15	28.42000 +0.70	28.61	27.45	27.63	43,452,360
27 Aug 15	27.72000 +0.42	27.91	27.01	27.68	38,649,416
26 Aug 15	27.30000 +1.43	27.34	26.08	26.51	47,386,736
25 Aug 15	25.87000 -0.38	27.15	25.87	27.04	59,371,860
24 Aug 15	26.25000 -0.31	27.63	24.87	25.20	83,234,168
21 Aug 15	26.56000 -0.97	27.63	26.56	27.33	52,288,392
20 Aug 15	27.53000 -0.83	28.24	27.53	28.03	31,936,568
19 Aug 15	28.36000 -0.55	28.80	28.28	28.65	30,530,144
18 Aug 15	28.91000 -0.17	29.05	28.80	28.95	19,182,638
17 Aug 15	29.08000 +0.06	29.20	28.71	28.83	15,548,322
14 Aug 15	29.02000 +0.15	29.04	28.82	28.92	14,302,700
13 Aug 15	28.87000 -0.59	29.45	28.87	29.40	18,821,944
12 Aug 15	29.46000 +0.49	29.57	28.66	28.66	33,639,472
11 Aug 15	28.97000 -0.67	29.48	28.96	29.47	23,758,860
10 Aug 15	29.64000 +0.76	29.68	29.06	29.07	22,807,360
07 Aug 15	28.88000 -0.13	28.96	28.69	28.80	25,606,124
06 Aug 15	29.01000 -0.11	29.23	28.84	29.16	27,958,192
05 Aug 15	29.12000 -0.01	29.39	29.02	29.19	23,379,988
04 Aug 15	29.13000 +0.08	29.15	28.86	28.98	25,741,720
03 Aug 15	29.05000 +0.10	29.35	28.90	29.00	26,213,584
31 Jul 15	28.95000 +0.04	29.12	28.77	29.12	27,158,764
30 Jul 15	28.91000 -0.10	29.45	28.85	29.10	26,582,444
29 Jul 15	29.01000 +0.05	29.13	28.79	28.95	26,470,180
28 Jul 15	28.96000 +0.61	29.18	28.44	28.51	33,182,432
27 Jul 15	28.35000 +0.29	28.42	27.62	28.07	42,161,048
24 Jul 15	28.06000 -0.53	28.64	28.06	28.53	31,621,032
23 Jul 15	28.59500 -0.01	28.97	28.43	28.66	33,775,156
22 Jul 15	28.60500 -0.11	28.85	28.43	28.57	36,387,172
21 Jul 15	28.72000 -0.38	29.26	28.67	28.96	45,190,988
20 Jul 15	29.10000 -0.37	29.62	29.07	29.62	33,812,936
17 Jul 15	29.47000 -0.43	29.80	29.10	29.66	43,697,632
16 Jul 15	29.90000 +0.21	30.48	29.10	30.47	81,166,688
15 Jul 15	29.69000 +0.04	29.99	29.47	29.65	47,852,544
14 Jul 15	29.65000 -0.08	30.11	29.44	29.66	39,778,256
13 Jul 15	29.73000 +0.56	29.82	29.19	29.27	26,452,360
10 Jul 15	29.17000 +0.24	29.35	28.94	29.20	31,423,800
09 Jul 15	28.93000 -0.57	29.89	28.82	29.72	47,167,804
08 Jul 15	29.50000 -0.40	29.67	29.15	29.40	45,223,832
07 Jul 15	29.90000 -0.14	29.93	29.09	29.87	43,833,712
06 Jul 15	30.04000 -0.51	30.45	29.84	30.24	32,468,064
02 Jul 15	30.55500 +0.38	30.92	30.10	30.18	27,105,224
01 Jul 15	30.18000 -0.24	30.55	30.01	30.49	27,178,920
30 Jun 15	30.41500 +0.03	30.69	30.15	30.63	34,412,200
29 Jun 15	30.39000 -0.63	30.98	30.31	30.70	35,194,456
26 Jun 15	31.02000 -0.97	31.53	30.76	31.51	62,157,180
25 Jun 15	31.99000 +0.08	32.32	31.99	32.02	22,743,276
24 Jun 15	31.91000 -0.17	32.15	31.88	32.15	23,313,888
23 Jun 15	32.08500 -0.17	32.34	31.93	32.31	17,995,948
22 Jun 15	32.26000 +0.19	32.38	32.08	32.26	23,608,408
19 Jun 15	32.07000 -0.31	32.57	31.96	32.40	39,008,380
18 Jun 15	32.38000 +0.43	32.50	32.00	32.08	27,722,372
17 Jun 15	31.95000 +0.32	32.09	31.69	31.75	28,194,228
16 Jun 15	31.63500 +0.25	31.75	31.13	31.26	20,254,468
15 Jun 15	31.39000 +0.07	31.51	30.94	31.12	23,174,992
12 Jun 15	31.32000 -0.53	32.10	31.20	31.72	31,629,752
11 Jun 15	31.85000 +0.03	32.10	31.84	31.95	24,293,628
10 Jun 15	31.82000 +0.57	32.15	31.37	31.46	33,336,820
09 Jun 15	31.25000 -0.05	31.66	31.15	31.33	33,976,736
08 Jun 15	31.30000 -0.54	31.95	31.21	31.81	38,171,576
05 Jun 15	31.84000 -0.47	32.29	31.83	32.28	27,778,516
04 Jun 15	32.31000 -0.42	32.72	32.20	32.51	33,761,836
03 Jun 15	32.73000 -0.54	33.24	32.59	33.17	38,138,688
02 Jun 15	33.27000 -0.63	33.75	33.14	33.64	36,351,104
01 Jun 15	33.90500 -0.56	34.59	33.68	34.37	46,734,504
29 May 15	34.46000 +0.45	34.75	34.21	34.24	43,545,500
28 May 15	34.01000 +0.30	34.15	33.68	33.74	27,065,690
27 May 15	33.71000 +0.60	33.85	33.13	33.20	30,172,656
26 May 15	33.10500 -0.35	33.29	32.84	33.27	28,594,512
22 May 15	33.45000 -0.10	33.51	33.32	33.47	20,845,032
21 May 15	33.55000 +0.18	33.56	33.07	33.21	21,269,776
20 May 15	33.37000 +0.22	33.50	33.01	33.06	21,359,800
19 May 15	33.15000 -0.26	33.38	32.99	33.36	21,867,134
18 May 15	33.41000 +0.42	33.41	32.85	32.98	23,689,480
15 May 15	32.99000 +0.02	33.12	32.75	33.09	17,149,694
14 May 15	32.97000 +0.33	33.13	32.77	32.86	21,098,940
13 May 15	32.64000 +0.39	32.90	32.27	32.27	20,470,840
12 May 15	32.25000 -0.44	32.50	32.00	32.44	24,530,200
11 May 15	32.69000 -0.11	32.71	32.43	32.68	18,358,580
08 May 15	32.80000 +0.56	32.88	32.34	32.51	26,926,512
07 May 15	32.24500 +0.02	32.63	32.18	32.27	21,475,300
06 May 15	32.22000 -0.42	32.79	31.93	32.50	31,985,380
05 May 15	32.64000 -0.79	33.10	32.56	33.00	29,779,184
04 May 15	33.43000 +0.01	33.50	33.22	33.27	21,397,276
01 May 15	33.42000 +0.87	33.49	32.62	32.63	27,091,248
30 Apr 15	32.55000 -0.33	32.85	32.29	32.71	22,013,324
29 Apr 15	32.88500 -0.14	33.00	32.55	32.56	21,819,020
28 Apr 15	33.02000 +0.52	33.04	32.23	32.30	29,572,822
27 Apr 15	32.50000 +0.42	32.69	32.08	32.08	25,869,584
24 Apr 15	32.08000 -0.27	32.48	32.02	32.41	22,759,908
23 Apr 15	32.35000 -0.35	32.41	32.01	32.04	23,775,288
22 Apr 15	32.70000 +0.27	32.72	32.03	32.41	21,144,178
21 Apr 15	32.43000 -0.30	32.97	32.28	32.93	19,023,836
20 Apr 15	32.73000 +0.26	32.79	32.53	32.61	20,649,256
17 Apr 15	32.47000 -0.40	32.70	32.22	32.51	30,593,600
16 Apr 15	32.87000 +0.04	32.99	32.69	32.85	28,903,196
15 Apr 15	32.83000 +1.34	32.99	32.06	32.26	61,083,448
14 Apr 15	31.49000 -0.24	31.94	31.27	31.68	39,754,016
13 Apr 15	31.73000 -0.20	32.05	31.71	31.81	23,489,022
10 Apr 15	31.93000 +0.69	31.94	31.33	31.33	28,084,894
09 Apr 15	31.24000 -0.07	31.62	30.57	30.68	34,167,584
08 Apr 15	31.31000 +0.05	31.56	31.06	31.23	18,250,252
07 Apr 15	31.26000 +0.22	31.58	31.00	31.07	23,258,260
06 Apr 15	31.04000 +0.23	31.25	30.45	30.81	21,490,932
02 Apr 15	30.81000 +0.00	31.23	30.67	30.80	20,909,632
01 Apr 15	30.81000 -0.46	31.32	30.65	31.13	31,532,086
31 Mar 15	31.27000 -0.19	31.93	31.20	31.43	32,098,464
30 Mar 15	31.46000 -0.54	32.10	31.30	31.66	51,391,540
27 Mar 15	32.00000 +1.92	33.00	29.85	30.01	73,857,224
26 Mar 15	30.08000 +0.19	30.40	29.31	29.50	45,450,136
25 Mar 15	29.89000 -0.90	30.89	29.86	30.81	37,690,972
24 Mar 15	30.79000 -0.41	31.32	30.74	31.16	28,471,374
23 Mar 15	31.20000 -0.11	31.79	31.20	31.29	29,693,952
20 Mar 15	31.31000 +0.57	31.62	30.93	30.99	64,777,076
19 Mar 15	30.74000 -0.15	31.10	30.69	30.78	27,414,230
18 Mar 15	30.89000 +0.30	31.20	30.30	30.41	39,834,080
17 Mar 15	30.59000 -0.24	30.73	30.41	30.58	29,215,600
16 Mar 15	30.83000 -0.10	31.11	30.65	30.93	33,074,616
13 Mar 15	30.93000 +0.13	30.98	30.36	30.63	47,954,708
12 Mar 15	30.80000 -1.53	31.60	30.58	31.01	107,402,368
11 Mar 15	32.33000 +0.63	32.96	31.95	31.97	49,683,648
10 Mar 15	31.70000 -1.02	32.41	31.50	32.24	50,278,888
09 Mar 15	32.72000 -0.47	33.27	32.48	33.20	33,058,792
06 Mar 15	33.19000 -0.54	33.68	33.08	33.54	32,373,136
05 Mar 15	33.73000 -0.39	34.50	33.59	34.26	21,225,808
04 Mar 15	34.12000 +0.02	34.41	33.72	33.86	23,005,798
03 Mar 15	34.09500 +0.03	34.38	33.91	33.95	27,331,976
02 Mar 15	34.06000 +0.81	34.13	33.12	33.29	25,406,356
27 Feb 15	33.25000 -0.40	33.64	33.21	33.63	24,427,300
26 Feb 15	33.65000 -0.29	33.88	33.43	33.62	25,928,436
25 Feb 15	33.94500 -0.47	34.15	33.73	34.03	24,686,268
24 Feb 15	34.41000 +0.65	34.49	33.51	33.61	29,607,468
23 Feb 15	33.76000 -0.65	34.50	33.58	34.40	25,565,528
20 Feb 15	34.41000 +0.20	34.57	33.91	34.15	20,955,572
19 Feb 15	34.21000 -0.06	34.42	34.05	34.25	11,017,541
18 Feb 15	34.26500 -0.47	34.71	34.19	34.65	19,992,888
17 Feb 15	34.73500 +0.38	34.75	34.26	34.40	19,374,148
13 Feb 15	34.36000 +0.24	34.37	33.94	34.25	18,037,928
12 Feb 15	34.12500 +0.58	34.13	33.76	33.98	20,056,660
11 Feb 15	33.55000 -0.15	33.76	33.32	33.67	18,364,236
10 Feb 15	33.70000 +0.77	33.73	33.05	33.20	20,200,008
09 Feb 15	32.93000 -0.36	33.24	32.67	33.00	28,705,480
06 Feb 15	33.29500 -0.65	34.00	33.14	33.92	29,342,448
05 Feb 15	33.94000 +0.34	33.99	33.45	33.68	20,491,448
04 Feb 15	33.60000 -0.10	33.84	33.30	33.67	25,052,752
03 Feb 15	33.70000 +0.05	34.05	32.61	33.78	36,038,320
02 Feb 15	33.65000 +0.61	33.75	32.65	33.06	38,733,752
30 Jan 15	33.04000 -1.17	33.99	33.00	33.70	38,719,736
29 Jan 15	34.21000 +0.43	34.28	33.46	33.84	29,569,376
28 Jan 15	33.77500 -0.41	34.70	33.72	34.47	34,929,096
27 Jan 15	34.18500 -1.62	34.72	33.55	34.40	58,456,204
26 Jan 15	35.80500 -0.64	36.30	35.57	36.19	30,906,818
23 Jan 15	36.44500 -0.47	37.03	36.38	36.96	27,427,056
22 Jan 15	36.91000 +0.43	37.00	36.14	36.56	31,809,900
21 Jan 15	36.48000 +0.39	36.68	35.77	35.85	27,442,596
20 Jan 15	36.09000 -0.36	36.46	35.56	36.10	35,929,420
16 Jan 15	36.45000 +0.26	36.66	35.51	36.12	62,812,192
15 Jan 15	36.19000 -0.16	36.88	36.03	36.53	47,181,772
14 Jan 15	36.35000 -0.15	36.91	35.91	36.33	34,250,292
13 Jan 15	36.50000 -0.10	37.49	36.29	36.87	31,477,952
12 Jan 15	36.60000 -0.16	37.00	36.23	36.90	29,400,780
09 Jan 15	36.76000 +0.07	37.11	36.40	36.77	22,691,660
08 Jan 15	36.69000 +0.67	37.00	36.26	36.37	31,765,372
07 Jan 15	36.02000 +0.74	36.07	35.27	35.64	27,725,168
06 Jan 15	35.28000 -0.67	36.23	35.26	36.08	30,847,578
05 Jan 15	35.95000 -0.41	36.45	35.94	36.20	32,784,976
02 Jan 15	36.36000 +0.07	37.16	36.11	36.67	23,605,608
31 Dec 14	36.29000 -0.47	37.04	36.29	36.63	20,393,618
30 Dec 14	36.76000 -0.42	37.19	36.76	37.08	15,214,093
29 Dec 14	37.18000 -0.37	37.52	37.17	37.45	12,203,309
26 Dec 14	37.55000 +0.11	37.74	37.52	37.52	14,037,176
24 Dec 14	37.44000 +0.01	37.60	37.18	37.47	12,109,122
23 Dec 14	37.43000 +0.22	37.70	37.30	37.40	22,169,712
22 Dec 14	37.21000 +0.84	37.26	36.39	36.39	29,227,072
19 Dec 14	36.37000 -0.65	37.16	36.23	37.02	76,786,816
18 Dec 14	37.02000 +0.78	37.02	36.43	36.75	32,128,124
17 Dec 14	36.24000 +0.68	36.33	35.33	35.62	31,637,748
16 Dec 14	35.56000 -0.36	36.50	35.56	35.86	31,166,334
15 Dec 14	35.92000 -0.31	36.78	35.90	36.39	30,633,424
12 Dec 14	36.22500 -0.48	36.82	36.22	36.45	29,322,528
11 Dec 14	36.70000 +0.28	37.21	36.44	36.50	25,090,084
10 Dec 14	36.42000 -0.47	37.02	36.30	36.93	27,499,868
09 Dec 14	36.89000 -0.31	37.09	36.30	36.67	28,487,318
08 Dec 14	37.20000 -0.47	37.73	36.94	37.46	28,134,820
05 Dec 14	37.67000 +0.21	37.90	37.52	37.57	20,527,600
04 Dec 14	37.46000 +0.03	37.46	37.04	37.40	23,397,864
03 Dec 14	37.43000 -0.17	37.89	37.41	37.68	30,660,820
02 Dec 14	37.60000 +0.43	37.60	37.18	37.18	28,361,104
01 Dec 14	37.17000 -0.08	37.62	36.90	37.21	30,904,004
28 Nov 14	37.25000 +0.35	37.69	36.94	37.04	19,128,510
26 Nov 14	36.90000 +0.58	36.99	36.28	36.37	24,062,024
25 Nov 14	36.32000 +0.07	36.48	36.15	36.36	29,093,172
24 Nov 14	36.25000 +0.66	36.43	35.84	35.89	33,321,144
21 Nov 14	35.59000 -0.36	36.46	35.50	35.98	56,721,572
20 Nov 14	35.95000 +1.60	35.97	34.00	34.14	61,994,704
19 Nov 14	34.35000 -0.36	34.79	34.25	34.69	21,289,620
18 Nov 14	34.71000 +0.47	34.90	34.16	34.19	30,676,720
17 Nov 14	34.24000 +0.29	34.25	33.76	33.82	17,646,284
14 Nov 14	33.95000 +0.27	33.97	33.35	33.75	18,104,632
13 Nov 14	33.68000 +0.30	33.86	33.34	33.35	26,449,256
12 Nov 14	33.38000 +0.07	33.42	33.00	33.23	22,864,222
11 Nov 14	33.31000 +0.05	33.54	33.19	33.36	19,676,704
10 Nov 14	33.26000 -0.32	33.49	33.08	33.43	30,653,628
07 Nov 14	33.58000 -0.24	34.00	33.19	33.98	27,604,496
06 Nov 14	33.82000 +0.06	34.23	33.41	33.69	25,240,560
05 Nov 14	33.76000 -0.78	34.10	33.60	34.05	34,705,504
04 Nov 14	34.54000 +0.23	34.78	34.21	34.25	34,695,928
03 Nov 14	34.31000 +0.30	34.48	33.79	33.81	28,703,616
31 Oct 14	34.01000 +1.43	34.01	33.18	33.74	52,089,696
30 Oct 14	32.58000 -1.34	33.61	32.40	33.58	55,217,856
29 Oct 14	33.92000 +0.18	33.97	33.51	33.76	24,615,224
28 Oct 14	33.74000 +0.54	33.75	33.23	33.23	21,859,946
27 Oct 14	33.20000 +0.02	33.29	32.77	33.08	23,751,948
24 Oct 14	33.18000 +0.49	33.33	32.57	32.72	27,814,900
23 Oct 14	32.69000 +0.42	32.91	32.60	32.72	22,255,304
22 Oct 14	32.27000 -0.34	32.87	32.22	32.66	26,725,598
21 Oct 14	32.61000 +1.03	32.62	31.58	31.67	33,281,716
20 Oct 14	31.58000 +0.20	31.70	30.90	31.04	30,523,696
17 Oct 14	31.38000 +0.53	31.71	30.97	31.20	37,504,512
16 Oct 14	30.85000 -0.42	31.51	30.75	30.89	47,787,440
15 Oct 14	31.27500 -0.86	31.65	29.65	30.53	92,309,008
14 Oct 14	32.14000 +0.67	32.67	31.71	31.99	68,671,032
13 Oct 14	31.47000 -0.44	32.37	31.47	31.72	42,117,456
10 Oct 14	31.91000 -1.71	32.86	30.50	32.62	80,917,568
09 Oct 14	33.62000 -0.65	34.43	33.58	34.15	28,192,888
08 Oct 14	34.27000 +0.80	34.37	33.14	33.49	34,963,368
07 Oct 14	33.47000 -0.64	34.05	33.42	34.04	25,972,716
06 Oct 14	34.11000 +0.08	34.48	33.87	34.15	24,323,080
03 Oct 14	34.03000 +0.51	34.18	33.47	33.66	25,834,842
02 Oct 14	33.52000 -0.47	34.00	33.26	33.96	32,911,576
01 Oct 14	33.99000 -0.83	34.78	33.84	34.61	35,095,648
30 Sep 14	34.82000 -0.08	35.00	34.41	34.90	35,274,556
29 Sep 14	34.90000 +0.64	34.99	33.94	34.06	29,003,106
26 Sep 14	34.26000 +0.12	34.36	33.63	34.26	25,883,498
25 Sep 14	34.14000 -0.61	34.79	33.88	34.68	34,382,384
24 Sep 14	34.75000 +0.33	34.85	34.37	34.40	18,769,988
23 Sep 14	34.42000 -0.29	34.71	34.38	34.71	25,690,700
22 Sep 14	34.71000 -0.11	35.03	34.55	34.78	25,447,700
19 Sep 14	34.82000 -0.35	35.22	34.82	35.16	46,851,900
18 Sep 14	35.17000 +0.19	35.17	34.86	35.12	23,809,600
17 Sep 14	34.98000 +0.05	35.20	34.74	34.91	26,278,900
16 Sep 14	34.93000 +0.39	35.08	34.47	34.47	20,875,700
15 Sep 14	34.54000 -0.08	34.77	34.23	34.71	22,438,000
12 Sep 14	34.62000 -0.40	34.91	34.50	34.90	26,732,600
11 Sep 14	35.02000 +0.00	35.02	34.53	34.79	21,949,000
10 Sep 14	35.02000 +0.11	35.13	34.67	34.85	19,964,200
09 Sep 14	34.91000 -0.42	35.29	34.85	35.29	22,333,100
08 Sep 14	35.33000 +0.33	35.56	34.88	34.96	24,859,600
05 Sep 14	35.00000 +0.10	35.12	34.83	34.92	20,841,900
04 Sep 14	34.90500 +0.33	35.09	34.52	34.53	27,632,400
03 Sep 14	34.57000 +0.00	34.88	34.45	34.82	26,668,800
02 Sep 14	34.57000 -0.35	34.91	34.43	34.76	32,094,800
29 Aug 14	34.92000 +0.27	34.94	34.67	34.81	32,302,800
28 Aug 14	34.65000 -0.14	34.81	34.61	34.61	18,908,900
27 Aug 14	34.79000 -0.01	34.94	34.63	34.89	16,785,200
26 Aug 14	34.80000 -0.01	35.05	34.69	34.79	19,633,400
25 Aug 14	34.81000 -0.13	35.15	34.65	35.09	18,588,900
22 Aug 14	34.94000 -0.21	35.20	34.91	35.20	21,196,700
21 Aug 14	35.15000 +0.65	35.19	34.45	34.46	37,142,800
20 Aug 14	34.50000 +0.16	34.51	34.18	34.23	27,140,300
19 Aug 14	34.34000 -0.07	34.50	34.25	34.50	29,281,900
18 Aug 14	34.41000 +0.24	34.47	33.97	34.26	27,232,200
15 Aug 14	34.17000 +0.23	34.21	33.71	34.10	28,577,600
14 Aug 14	33.94000 -0.16	34.23	33.74	34.05	25,452,700
13 Aug 14	34.10000 +0.97	34.15	33.23	33.24	36,257,500
12 Aug 14	33.13000 +0.11	33.15	32.68	32.91	24,805,600
11 Aug 14	33.02000 +0.42	33.24	32.81	32.82	27,718,600
08 Aug 14	32.60000 -0.08	33.00	32.54	32.78	35,484,000
07 Aug 14	32.68000 -0.17	33.15	32.54	32.93	27,820,100
06 Aug 14	32.84500 +0.03	33.19	32.39	32.60	27,923,900
05 Aug 14	32.82000 -1.23	33.78	32.60	33.76	49,845,100
04 Aug 14	34.05000 +0.31	34.09	33.55	33.79	27,250,100
01 Aug 14	33.74500 -0.15	34.03	33.61	33.75	33,472,400
31 Jul 14	33.89000 -0.46	34.25	33.81	34.09	35,431,200
30 Jul 14	34.35000 +0.16	34.57	34.04	34.31	32,782,800
29 Jul 14	34.19000 -0.04	34.37	34.09	34.27	26,141,700
28 Jul 14	34.23000 -0.02	34.32	33.88	34.23	30,972,200
25 Jul 14	34.25000 +0.00	34.37	33.93	34.15	31,614,000
24 Jul 14	34.25000 -0.25	34.67	34.10	34.38	33,180,400
23 Jul 14	34.50000 -0.29	34.71	34.30	34.68	26,077,000
22 Jul 14	34.79010 +0.73	34.83	34.07	34.16	42,915,100
21 Jul 14	34.06000 +0.36	34.23	33.54	33.55	32,097,200
18 Jul 14	33.70000 +0.00	33.84	33.39	33.80	46,528,800
17 Jul 14	33.70000 -0.95	34.36	33.63	34.20	70,591,104
16 Jul 14	34.65000 +2.94	34.74	33.21	33.31	135,893,200
15 Jul 14	31.71000 +0.22	31.80	31.16	31.58	61,006,100
14 Jul 14	31.49000 +0.24	31.58	31.34	31.41	24,244,600
11 Jul 14	31.25000 -0.01	31.45	31.04	31.26	20,045,000
10 Jul 14	31.26000 +0.37	31.33	30.44	30.60	32,455,100
09 Jul 14	30.89000 +0.10	30.98	30.69	30.84	28,302,400
08 Jul 14	30.79000 -0.24	31.08	30.70	31.00	37,608,700
07 Jul 14	31.03000 -0.11	31.20	30.92	31.09	22,233,400
03 Jul 14	31.14000 +0.16	31.36	31.02	31.08	20,437,600
02 Jul 14	30.98000 +0.00	31.05	30.80	30.99	16,831,200
01 Jul 14	30.98000 +0.08	31.09	30.87	30.99	28,240,000
30 Jun 14	30.90000 -0.03	31.00	30.66	30.87	21,558,400
27 Jun 14	30.93000 +0.15	31.00	30.70	30.87	30,776,300
26 Jun 14	30.78000 -0.10	30.90	30.61	30.81	26,722,300
25 Jun 14	30.88000 +0.38	31.00	30.44	30.48	44,293,300
24 Jun 14	30.50000 +0.27	30.83	30.09	30.16	53,397,600
23 Jun 14	30.23000 +0.03	30.31	29.85	30.10	26,528,900
20 Jun 14	30.20000 +0.11	30.20	30.03	30.07	39,826,400
19 Jun 14	30.09000 +0.16	30.09	29.89	29.97	27,166,600
18 Jun 14	29.93000 -0.02	29.98	29.67	29.88	34,412,300
17 Jun 14	29.95000 -0.06	30.10	29.84	29.88	28,440,600
16 Jun 14	30.01000 +2.05	30.15	29.67	29.72	36,407,800
13 Jun 14	27.96000 +0.00	27.96	27.96	27.96	122,194,304
12 Jun 14	27.96000 +0.03	28.10	27.77	27.86	31,211,400
11 Jun 14	27.93000 -0.31	28.21	27.80	28.14	27,747,700
10 Jun 14	28.24000 +0.33	28.33	27.72	27.85	34,256,900
09 Jun 14	27.91000 -0.26	28.42	27.83	28.10	39,933,000
06 Jun 14	28.17000 +0.51	28.21	27.73	27.78	34,795,600
05 Jun 14	27.66000 +0.06	27.66	27.43	27.56	26,546,200
04 Jun 14	27.60000 -0.06	27.76	27.50	27.51	21,612,500
03 Jun 14	27.66000 +0.40	27.70	27.12	27.22	33,256,300
02 Jun 14	27.26000 -0.06	27.35	27.12	27.31	20,264,900
30 May 14	27.32000 +0.36	27.32	26.93	26.94	43,641,000
29 May 14	26.96000 +0.08	26.96	26.72	26.91	20,638,900
28 May 14	26.88000 +0.17	26.94	26.66	26.70	27,150,100
27 May 14	26.71000 +0.42	26.74	26.18	26.33	27,271,900
23 May 14	26.28900 +0.14	26.30	26.14	26.15	17,172,200
22 May 14	26.15000 -0.05	26.27	26.08	26.21	15,926,500
21 May 14	26.20000 +0.16	26.25	26.00	26.10	18,721,300
20 May 14	26.04000 +0.00	26.17	25.88	26.02	22,292,600
19 May 14	26.04000 +0.22	26.09	25.75	25.75	22,679,600
16 May 14	25.82000 -0.19	26.07	25.74	26.05	30,017,200
15 May 14	26.01000 -0.32	26.50	26.01	26.33	31,752,700
14 May 14	26.33000 -0.12	26.52	26.33	26.49	17,811,900
13 May 14	26.45000 +0.08	26.54	26.33	26.49	20,525,000
12 May 14	26.37000 +0.07	26.54	26.30	26.41	20,607,800
09 May 14	26.30000 -0.04	26.41	26.22	26.37	20,324,400
08 May 14	26.34000 -0.03	26.53	26.22	26.32	24,166,900
07 May 14	26.37000 +0.17	26.45	26.22	26.26	24,692,800
06 May 14	26.20000 +0.03	26.38	26.00	26.16	21,818,000
05 May 14	26.17000 -0.24	26.26	25.99	26.16	20,738,900
02 May 14	26.41000 -0.04	26.64	26.40	26.56	24,235,200
01 May 14	26.45000 -0.24	26.67	26.39	26.51	19,755,200
30 Apr 14	26.69000 +0.21	26.70	26.22	26.32	25,863,900
29 Apr 14	26.48000 +0.15	26.66	26.35	26.36	22,146,000
28 Apr 14	26.33000 +0.07	26.39	26.01	26.17	33,472,800
25 Apr 14	26.26000 -0.49	26.72	26.18	26.65	33,614,400
24 Apr 14	26.75000 +0.00	26.96	26.64	26.81	25,432,800
23 Apr 14	26.75000 -0.09	26.97	26.72	26.80	25,574,300
22 Apr 14	26.84000 -0.11	26.98	26.66	26.91	29,601,600
21 Apr 14	26.95000 -0.09	27.05	26.73	27.05	20,398,600
17 Apr 14	27.04000 +0.11	27.16	26.79	26.88	38,112,600
16 Apr 14	26.93000 +0.16	27.24	26.59	26.98	59,033,600
15 Apr 14	26.77000 +0.21	26.83	26.36	26.51	45,074,400
14 Apr 14	26.56000 +0.38	26.65	26.14	26.31	26,957,900
11 Apr 14	26.17990 -0.25	26.59	26.17	26.27	36,121,100
10 Apr 14	26.42500 -0.56	27.09	26.36	27.01	40,478,200
09 Apr 14	26.98000 +0.07	27.02	26.73	26.93	34,481,800
08 Apr 14	26.91000 +0.42	26.98	26.35	26.36	56,699,500
07 Apr 14	26.48500 +0.33	26.74	26.20	26.30	49,813,500
04 Apr 14	26.16000 -0.25	26.73	26.10	26.49	47,918,000
03 Apr 14	26.41000 +0.52	26.46	26.14	26.15	38,581,300
02 Apr 14	25.89000 -0.10	26.05	25.64	25.96	22,464,700
01 Apr 14	25.99000 +0.18	26.00	25.64	25.80	23,778,700
31 Mar 14	25.81400 +0.19	26.06	25.62	25.65	29,336,300
28 Mar 14	25.62000 +0.31	25.81	25.32	25.41	22,884,500
27 Mar 14	25.31000 -0.07	25.75	25.29	25.36	27,201,100
26 Mar 14	25.37720 -0.08	25.74	25.32	25.59	26,442,800
25 Mar 14	25.46000 +0.34	25.67	25.17	25.19	32,317,400
24 Mar 14	25.12000 -0.05	25.38	24.92	25.21	36,950,600
21 Mar 14	25.17000 -0.25	25.68	25.16	25.61	56,861,900
20 Mar 14	25.42500 +0.40	25.59	24.94	25.00	37,009,100
19 Mar 14	25.02000 +0.20	25.25	24.77	24.85	34,229,400
18 Mar 14	24.82000 +0.12	24.90	24.55	24.68	26,344,000
17 Mar 14	24.70000 +0.20	24.82	24.49	24.64	18,525,800
14 Mar 14	24.50000 -0.07	24.65	24.40	24.48	21,807,200
13 Mar 14	24.57000 -0.19	25.00	24.43	24.80	26,243,300
12 Mar 14	24.76000 +0.03	24.88	24.61	24.65	21,244,800
11 Mar 14	24.73000 -0.11	24.85	24.61	24.78	26,656,800
10 Mar 14	24.84000 +0.20	24.89	24.58	24.61	24,908,100
07 Mar 14	24.64000 +0.01	24.85	24.57	24.70	25,373,400
06 Mar 14	24.63000 +0.13	24.65	24.38	24.57	22,371,700
05 Mar 14	24.50000 -0.11	24.71	24.40	24.70	21,036,200
04 Mar 14	24.61000 +0.11	24.78	24.50	24.72	23,661,200
03 Mar 14	24.50000 -0.26	24.59	24.30	24.55	25,728,500
28 Feb 14	24.76000 +0.00	24.84	24.57	24.79	23,482,700
27 Feb 14	24.76000 -0.04	24.80	24.51	24.80	20,863,900
26 Feb 14	24.80000 +0.18	24.98	24.61	24.74	19,820,200
25 Feb 14	24.62000 -0.01	24.71	24.46	24.67	21,539,100
24 Feb 14	24.63000 +0.21	24.88	24.41	24.51	24,145,500
21 Feb 14	24.42000 -0.32	24.96	24.35	24.95	30,579,800
20 Feb 14	24.74000 +0.24	24.85	24.50	24.54	20,193,800
19 Feb 14	24.50000 -0.26	24.72	24.42	24.65	25,686,000
18 Feb 14	24.76000 +0.01	24.78	24.55	24.67	17,738,100
14 Feb 14	24.75500 +0.05	24.76	24.41	24.58	20,539,700
13 Feb 14	24.70000 +0.15	24.74	24.31	24.43	22,922,000
12 Feb 14	24.55000 +0.08	24.69	24.37	24.51	25,874,100
11 Feb 14	24.47000 +0.18	24.51	24.33	24.35	17,911,700
10 Feb 14	24.29000 +0.09	24.37	24.06	24.11	24,571,300
07 Feb 14	24.20500 +0.22	24.26	23.77	24.20	30,808,400
06 Feb 14	23.99000 +0.47	24.08	23.55	23.60	28,008,400
05 Feb 14	23.52000 -0.30	23.76	23.50	23.70	32,476,200
04 Feb 14	23.82000 -0.13	24.03	23.58	23.99	50,816,300
03 Feb 14	23.95000 -0.59	24.51	23.89	24.50	52,868,200
31 Jan 14	24.54000 -0.20	24.65	24.40	24.45	28,623,300
30 Jan 14	24.74000 +0.06	24.89	24.54	24.75	24,610,100
29 Jan 14	24.68000 -0.22	24.96	24.63	24.75	27,145,700
28 Jan 14	24.90000 +0.18	25.05	24.57	24.71	32,453,800
27 Jan 14	24.72000 -0.09	24.99	24.66	24.77	32,564,900
24 Jan 14	24.81000 -0.32	25.19	24.79	24.88	34,838,700
23 Jan 14	25.13000 -0.18	25.25	24.90	25.17	40,241,000
22 Jan 14	25.31000 -0.28	25.54	25.15	25.39	48,749,900
21 Jan 14	25.59000 -0.26	25.80	25.27	25.79	42,286,400
17 Jan 14	25.85000 -0.69	25.86	25.25	25.36	111,758,896
16 Jan 14	26.54000 -0.13	26.74	26.33	26.64	48,960,800
15 Jan 14	26.67000 +0.16	27.12	26.61	26.72	58,277,700
14 Jan 14	26.51000 +1.01	26.55	25.90	26.00	74,142,896
13 Jan 14	25.50000 -0.03	25.99	25.42	25.63	40,274,500
10 Jan 14	25.53000 +0.22	25.85	25.50	25.50	30,588,800
09 Jan 14	25.31000 -0.12	25.55	25.25	25.42	20,878,000
08 Jan 14	25.43000 -0.15	25.71	25.30	25.64	29,680,500
07 Jan 14	25.58500 +0.13	25.73	25.47	25.54	19,665,100
06 Jan 14	25.46000 -0.32	25.79	25.45	25.77	28,682,300
03 Jan 14	25.78000 -0.01	25.90	25.60	25.86	27,796,700
02 Jan 14	25.79000 -0.16	25.82	25.47	25.78	31,833,300
31 Dec 13	25.95500 +0.10	26.04	25.77	25.81	22,808,100
30 Dec 13	25.85000 +0.25	25.85	25.60	25.67	19,787,200
27 Dec 13	25.60000 -0.10	25.80	25.48	25.75	12,970,600
26 Dec 13	25.70000 +0.27	25.70	25.43	25.43	16,957,000
24 Dec 13	25.43000 +0.11	25.62	25.35	25.38	12,157,900
23 Dec 13	25.32000 +0.26	25.43	25.18	25.27	28,120,800
20 Dec 13	25.05500 -0.08	25.35	25.04	25.11	55,380,100
19 Dec 13	25.14000 -0.01	25.24	24.89	25.12	31,880,600
18 Dec 13	25.15000 +0.49	25.20	24.53	24.71	42,680,500
17 Dec 13	24.65500 +0.20	24.77	24.38	24.42	28,158,500
16 Dec 13	24.45000 +0.16	24.71	24.33	24.33	25,061,100
13 Dec 13	24.29000 -0.18	24.49	24.16	24.20	20,631,200
12 Dec 13	24.47000 +0.05	24.89	24.42	24.72	21,917,800
11 Dec 13	24.42000 -0.40	24.88	24.40	24.74	24,682,400
10 Dec 13	24.82000 -0.11	24.97	24.66	24.89	18,203,700
09 Dec 13	24.93000 +0.11	25.08	24.68	24.84	29,614,700
06 Dec 13	24.82000 +0.56	25.25	24.75	24.97	53,871,400
05 Dec 13	24.26000 +0.52	24.35	23.75	23.82	45,399,100
04 Dec 13	23.74000 +0.19	23.85	23.52	23.54	43,501,500
03 Dec 13	23.55000 -0.15	23.73	23.40	23.69	35,066,400
02 Dec 13	23.70000 -0.14	24.00	23.65	24.00	25,685,300
29 Nov 13	23.84000 -0.06	23.99	23.76	23.92	13,802,900
27 Nov 13	23.90000 +0.25	23.92	23.52	23.64	28,419,200
26 Nov 13	23.65000 -0.10	23.83	23.52	23.83	30,600,800
25 Nov 13	23.75000 -0.12	24.02	23.50	24.02	43,389,300
22 Nov 13	23.87000 -1.36	24.51	23.84	24.50	77,908,096
21 Nov 13	25.23000 +0.67	25.29	24.52	24.61	44,050,600
20 Nov 13	24.56000 -0.14	24.82	24.46	24.70	20,288,600
19 Nov 13	24.70000 +0.10	24.87	24.61	24.74	24,870,200
18 Nov 13	24.60000 +0.08	24.70	24.48	24.61	24,712,500
15 Nov 13	24.52000 +0.14	24.55	24.25	24.40	22,866,500
14 Nov 13	24.38500 -0.22	24.50	24.35	24.43	20,198,900
13 Nov 13	24.60000 +0.17	24.62	24.20	24.25	22,990,300
12 Nov 13	24.43000 +0.26	24.50	23.98	23.99	37,813,500
11 Nov 13	24.16900 +0.08	24.29	23.93	24.04	19,236,500
08 Nov 13	24.09000 +0.03	24.11	23.84	24.03	31,502,900
07 Nov 13	24.05900 -0.19	24.38	24.00	24.37	25,631,100
06 Nov 13	24.24500 +0.22	24.31	23.89	24.06	25,525,700
05 Nov 13	24.03000 -0.22	24.11	23.77	23.92	22,849,900
04 Nov 13	24.25500 -0.07	24.40	24.15	24.32	26,639,800
01 Nov 13	24.32500 -0.14	24.65	24.22	24.51	28,302,100
31 Oct 13	24.47000 -0.03	24.73	24.43	24.52	30,901,400
30 Oct 13	24.49500 -0.03	24.67	24.40	24.53	24,091,800
29 Oct 13	24.52300 +0.16	24.67	24.35	24.40	29,961,700
28 Oct 13	24.36000 +0.13	24.49	24.17	24.18	65,581,600
25 Oct 13	24.23500 +0.45	24.24	24.02	24.11	59,634,700
24 Oct 13	23.78000 +0.05	23.97	23.78	23.86	47,590,200
23 Oct 13	23.73500 -0.34	24.05	23.56	23.93	31,651,100
22 Oct 13	24.07100 -0.06	24.20	24.01	24.17	29,010,800
21 Oct 13	24.13500 +0.26	24.17	23.82	23.94	35,297,600
18 Oct 13	23.87500 -0.05	23.98	23.68	23.86	29,579,100
17 Oct 13	23.92000 +0.23	23.94	23.49	23.58	28,694,900
16 Oct 13	23.69500 +0.31	23.74	23.22	23.26	47,723,400
15 Oct 13	23.39000 -0.06	23.59	23.32	23.40	42,957,700
14 Oct 13	23.45000 +0.20	23.49	23.03	23.08	27,176,700
11 Oct 13	23.25500 +0.15	23.26	22.82	22.83	24,550,600
10 Oct 13	23.10000 +0.51	23.22	22.92	22.99	39,189,400
09 Oct 13	22.59000 +0.11	22.96	22.48	22.51	40,435,400
08 Oct 13	22.48000 -0.35	22.88	22.48	22.87	36,111,200
07 Oct 13	22.83000 +0.02	23.00	22.57	22.71	21,321,300
04 Oct 13	22.81000 +0.21	22.85	22.60	22.60	22,550,000
03 Oct 13	22.60000 -0.28	22.84	22.50	22.82	34,888,500
02 Oct 13	22.88500 +0.06	22.90	22.67	22.71	23,205,400
01 Oct 13	22.83000 -0.09	23.04	22.70	22.94	25,888,800
30 Sep 13	22.92100 -0.06	23.17	22.60	22.72	32,489,600
27 Sep 13	22.98000 -0.43	23.39	22.88	23.21	28,924,100
26 Sep 13	23.41000 -0.29	23.80	23.20	23.75	32,003,300
25 Sep 13	23.70000 +0.00	23.81	23.58	23.78	19,879,900
24 Sep 13	23.70500 +0.08	23.85	23.58	23.58	24,410,100
23 Sep 13	23.62000 -0.15	23.85	23.61	23.70	22,437,100
20 Sep 13	23.76900 -0.15	23.96	23.57	23.94	47,069,000
19 Sep 13	23.91500 +0.02	24.08	23.84	23.96	28,261,400
18 Sep 13	23.90000 +0.16	23.92	23.56	23.85	31,975,400
17 Sep 13	23.74000 +0.35	23.89	23.67	23.69	37,540,700
16 Sep 13	23.39000 -0.05	23.71	23.35	23.63	30,088,500
13 Sep 13	23.44000 +0.81	23.46	23.04	23.05	61,134,800
12 Sep 13	22.63000 -0.18	22.84	22.60	22.78	29,517,900
11 Sep 13	22.81000 -0.18	22.98	22.71	22.91	45,815,300
10 Sep 13	22.98500 +0.08	23.13	22.93	23.07	31,705,400
09 Sep 13	22.91000 +0.24	23.03	22.70	22.72	27,770,600
06 Sep 13	22.67000 +0.07	22.82	22.40	22.69	27,606,600
05 Sep 13	22.60000 -0.03	22.73	22.49	22.68	22,552,800
04 Sep 13	22.63500 +0.57	22.78	22.28	22.38	37,941,800
03 Sep 13	22.06700 +0.09	22.24	21.97	22.21	26,427,300
30 Aug 13	21.98000 -0.08	22.25	21.90	22.24	33,896,300
29 Aug 13	22.06000 -0.23	22.43	22.05	22.24	28,303,500
28 Aug 13	22.28500 +0.09	22.41	22.13	22.20	28,090,000
27 Aug 13	22.19100 -0.08	22.22	22.00	22.12	37,638,500
26 Aug 13	22.27500 -0.17	22.52	22.23	22.40	22,267,800
23 Aug 13	22.44000 +0.18	22.57	22.33	22.34	23,088,700
22 Aug 13	22.26000 +0.09	22.39	22.17	22.26	17,380,600
21 Aug 13	22.17000 -0.35	22.58	22.06	22.54	32,403,300
20 Aug 13	22.52300 +0.24	22.68	22.30	22.31	32,084,300
19 Aug 13	22.28000 +0.36	22.70	22.05	22.08	43,412,200
16 Aug 13	21.91500 -0.11	22.19	21.89	22.06	30,079,000
15 Aug 13	22.03000 -0.54	22.41	21.97	22.28	40,451,200
14 Aug 13	22.57000 +0.05	22.74	22.35	22.40	23,202,500
13 Aug 13	22.52000 -0.12	22.70	22.39	22.69	26,099,200
12 Aug 13	22.64000 +0.13	22.70	22.45	22.48	23,520,400
09 Aug 13	22.51000 +0.06	22.55	22.31	22.41	25,145,400
08 Aug 13	22.45000 -0.25	22.78	22.41	22.75	34,792,500
07 Aug 13	22.70000 -0.10	22.79	22.55	22.71	23,350,900
06 Aug 13	22.80000 -0.12	22.93	22.71	22.88	28,843,300
05 Aug 13	22.92400 -0.30	23.02	22.85	23.00	20,869,000
02 Aug 13	23.22000 +0.02	23.22	23.00	23.18	36,242,100
01 Aug 13	23.20000 -0.13	23.49	23.02	23.41	37,832,700
31 Jul 13	23.33500 -0.05	23.46	23.26	23.37	27,679,200
30 Jul 13	23.38000 +0.14	23.50	23.28	23.30	28,855,200
29 Jul 13	23.24000 -0.02	23.30	23.07	23.17	85,543,104
26 Jul 13	23.26000 +0.20	23.26	22.90	22.94	110,474,496
25 Jul 13	23.06000 +0.13	23.06	22.82	22.85	114,558,096
24 Jul 13	22.93000 +0.18	23.00	22.63	22.93	33,432,700
23 Jul 13	22.75000 -0.02	22.99	22.64	22.85	28,521,400
22 Jul 13	22.77000 -0.27	23.12	22.73	23.07	35,890,900
19 Jul 13	23.04000 -0.20	23.15	22.81	23.11	45,866,700
18 Jul 13	23.24400 -0.91	23.61	23.16	23.47	77,863,904
17 Jul 13	24.15000 -0.10	24.43	24.04	24.30	44,084,200
16 Jul 13	24.25000 +0.31	24.30	23.90	24.00	34,496,100
15 Jul 13	23.94000 +0.04	23.97	23.76	23.84	25,650,100
12 Jul 13	23.90000 -0.09	24.00	23.65	23.95	34,561,900
11 Jul 13	23.99000 +0.74	24.00	23.47	23.56	41,313,800
10 Jul 13	23.25000 +0.11	23.30	22.64	23.14	50,037,500
09 Jul 13	23.13500 -0.05	23.42	23.11	23.30	34,739,800
08 Jul 13	23.18500 -0.88	23.91	23.03	23.86	68,826,600
05 Jul 13	24.06000 +0.30	24.08	23.67	23.95	17,830,400
03 Jul 13	23.76200 +0.04	23.90	23.45	23.70	18,167,200
02 Jul 13	23.72000 -0.17	24.04	23.54	23.87	28,290,100
01 Jul 13	23.88600 -0.34	24.42	23.84	24.35	29,698,200
28 Jun 13	24.23000 +0.18	24.41	23.73	23.93	80,413,904
27 Jun 13	24.05000 +0.05	24.35	24.01	24.10	25,564,500
26 Jun 13	24.00500 +0.13	24.24	23.89	24.20	33,645,000
25 Jun 13	23.88000 +0.30	23.94	23.57	23.83	34,571,300
24 Jun 13	23.58000 -0.61	24.22	23.41	24.08	49,145,200
21 Jun 13	24.19500 +0.01	24.35	24.09	24.31	67,754,000
20 Jun 13	24.18500 -0.82	24.75	24.10	24.73	63,565,700
19 Jun 13	25.00000 -0.47	25.68	25.00	25.49	28,843,900
18 Jun 13	25.46500 +0.36	25.65	25.07	25.07	36,674,300
17 Jun 13	25.10000 +0.18	25.35	24.91	25.11	42,643,200
14 Jun 13	24.92000 -0.07	25.14	24.84	25.02	24,762,700
13 Jun 13	24.99000 +0.53	25.01	24.40	24.46	27,707,000
12 Jun 13	24.46000 -0.25	25.00	24.41	24.96	24,535,200
11 Jun 13	24.71000 -0.30	25.08	24.63	24.83	27,077,800
10 Jun 13	25.01000 +0.42	25.09	24.64	24.71	29,780,800
07 Jun 13	24.59000 -0.06	24.70	24.22	24.40	35,539,400
06 Jun 13	24.65000 -0.05	24.94	24.27	24.75	40,020,000
05 Jun 13	24.70000 -0.66	25.28	24.65	25.11	53,335,200
04 Jun 13	25.36000 +0.12	25.98	25.35	25.56	68,515,504
03 Jun 13	25.24000 +0.96	25.45	24.83	24.88	76,493,504
31 May 13	24.28000 +0.07	24.71	24.13	24.23	47,793,200
30 May 13	24.21000 -0.06	24.50	24.21	24.28	26,299,900
29 May 13	24.27000 +0.19	24.38	23.89	23.96	31,653,900
28 May 13	24.08000 +0.16	24.40	24.00	24.16	31,153,700
24 May 13	23.92300 -0.13	24.04	23.58	23.92	30,861,700
23 May 13	24.05000 -0.02	24.12	23.84	23.88	38,132,900
22 May 13	24.07000 -0.08	24.53	23.94	24.13	49,686,400
21 May 13	24.15000 +0.07	24.25	24.00	24.10	37,917,900
20 May 13	24.08000 +0.04	24.25	24.00	24.08	31,324,400
17 May 13	24.04000 +0.10	24.22	23.90	24.12	36,277,400
16 May 13	23.94000 -0.26	24.40	23.93	24.06	29,812,900
15 May 13	24.20000 +0.36	24.20	23.81	23.89	33,568,900
14 May 13	23.84000 -0.24	24.17	23.78	24.08	36,694,400
13 May 13	24.08000 -0.42	24.49	24.03	24.41	28,535,200
10 May 13	24.50000 +0.14	24.54	24.35	24.42	22,554,800
09 May 13	24.36000 +0.11	24.57	24.10	24.20	31,333,900
08 May 13	24.25000 +0.10	24.29	23.96	24.04	24,900,600
07 May 13	24.15000 +0.24	24.25	23.94	23.97	38,605,600
06 May 13	23.91000 -0.05	24.21	23.85	24.17	31,009,100
03 May 13	23.96000 -0.15	24.22	23.95	24.22	30,085,800
02 May 13	24.11000 +0.12	24.15	23.67	23.73	33,486,300
01 May 13	23.99000 +0.04	24.17	23.81	23.82	38,373,800
30 Apr 13	23.95000 +0.19	24.00	23.64	23.72	41,468,900
29 Apr 13	23.76000 +0.36	23.83	23.40	23.44	102,141,600
26 Apr 13	23.40000 +0.02	23.56	23.14	23.31	101,377,296
25 Apr 13	23.38000 -0.28	23.87	23.32	23.65	109,178,000
24 Apr 13	23.66000 +0.28	23.79	23.25	23.28	54,282,000
23 Apr 13	23.37500 +0.50	23.45	22.93	22.98	62,494,100
22 Apr 13	22.88000 +0.44	22.94	22.35	22.48	52,817,000
19 Apr 13	22.44000 +0.20	22.45	22.21	22.27	49,101,000
18 Apr 13	22.24000 +0.31	22.40	21.90	22.05	76,237,296
17 Apr 13	21.93000 +0.01	22.14	21.57	21.79	79,461,200
16 Apr 13	21.91500 +0.54	21.93	21.42	21.47	64,767,000
15 Apr 13	21.38000 -0.30	21.71	21.36	21.50	38,459,200
12 Apr 13	21.67500 -0.15	21.80	21.47	21.74	34,028,000
11 Apr 13	21.82500 -0.43	21.91	21.49	21.73	59,295,600
10 Apr 13	22.26000 +0.51	22.42	21.71	21.72	67,102,900
09 Apr 13	21.75000 +0.66	21.89	21.06	21.11	61,518,700
08 Apr 13	21.09000 +0.15	21.09	20.80	20.89	34,213,000
05 Apr 13	20.94000 -0.19	20.97	20.75	20.94	36,721,600
04 Apr 13	21.13500 +0.09	21.19	20.96	21.05	28,702,500
03 Apr 13	21.05000 -0.41	21.50	21.01	21.45	36,620,800
02 Apr 13	21.45500 +0.02	21.58	21.32	21.52	28,166,700
01 Apr 13	21.43000 -0.40	21.70	21.32	21.67	33,718,100
28 Mar 13	21.83500 +0.00	21.91	21.59	21.85	33,336,700
27 Mar 13	21.83000 +0.07	21.98	21.51	21.62	45,370,900
26 Mar 13	21.76500 +0.61	21.77	21.25	21.28	39,548,500
25 Mar 13	21.15000 -0.18	21.42	21.08	21.39	32,740,700
22 Mar 13	21.33000 +0.29	21.34	21.08	21.15	30,803,200
21 Mar 13	21.04000 -0.14	21.14	20.90	21.01	32,607,200
20 Mar 13	21.18000 +0.04	21.36	21.11	21.31	29,919,000
19 Mar 13	21.14000 -0.12	21.36	21.01	21.26	42,546,000
18 Mar 13	21.26000 -0.11	21.49	21.19	21.24	35,154,400
15 Mar 13	21.37500 -0.27	21.70	21.27	21.61	52,949,600
14 Mar 13	21.65000 -0.01	21.85	21.51	21.74	28,836,500
13 Mar 13	21.65500 +0.02	21.70	21.45	21.56	24,617,400
12 Mar 13	21.64000 -0.05	21.73	21.45	21.66	28,617,300
11 Mar 13	21.69000 +0.11	21.74	21.28	21.53	42,148,200
08 Mar 13	21.58000 -0.31	22.04	21.47	21.95	44,990,500
07 Mar 13	21.89000 +0.14	21.99	21.75	21.80	42,380,000
06 Mar 13	21.75000 +0.24	21.78	21.51	21.53	37,188,900
05 Mar 13	21.51000 +0.24	21.59	21.30	21.34	38,796,400
04 Mar 13	21.27000 +0.24	21.29	20.96	21.16	47,545,800
01 Mar 13	21.03000 +0.15	21.19	20.66	20.79	45,695,700
28 Feb 13	20.88000 -0.05	21.08	20.82	20.91	34,808,000
27 Feb 13	20.93000 +0.35	21.04	20.51	20.60	46,966,600
26 Feb 13	20.58000 +0.35	20.85	20.41	20.49	67,247,104
25 Feb 13	20.23000 -0.19	20.65	20.23	20.57	41,525,600
22 Feb 13	20.42000 +0.17	20.49	20.10	20.32	34,534,800
21 Feb 13	20.25000 -0.48	20.76	20.12	20.75	60,754,500
20 Feb 13	20.73000 -0.35	21.10	20.70	21.09	46,119,800
19 Feb 13	21.08500 -0.03	21.21	21.06	21.18	31,061,600
15 Feb 13	21.11500 -0.11	21.30	20.99	21.23	33,809,100
14 Feb 13	21.23000 -0.02	21.28	21.06	21.13	35,262,200
13 Feb 13	21.25000 +0.06	21.30	21.15	21.22	21,267,200
12 Feb 13	21.19000 +0.16	21.25	20.99	21.03	28,391,400
11 Feb 13	21.03000 +0.03	21.06	20.92	21.00	18,897,200
08 Feb 13	21.00000 +0.19	21.09	20.88	20.90	28,150,100
07 Feb 13	20.81000 -0.18	20.97	20.70	20.97	41,015,200
06 Feb 13	20.99000 -0.19	21.20	20.91	21.16	32,361,000
05 Feb 13	21.17840 +0.02	21.33	21.06	21.14	30,076,500
04 Feb 13	21.16000 -0.19	21.38	21.15	21.30	38,345,600
01 Feb 13	21.35500 +0.31	21.36	21.09	21.19	31,867,100
31 Jan 13	21.04000 -0.33	21.32	21.02	21.30	36,534,100
30 Jan 13	21.37000 +0.09	21.46	21.22	21.29	34,151,300
29 Jan 13	21.28000 +0.23	21.30	21.01	21.09	105,703,104
28 Jan 13	21.05000 +0.09	21.09	20.99	21.01	105,398,304
25 Jan 13	20.96000 +0.01	21.07	20.88	21.04	107,632,800
24 Jan 13	20.95000 -0.16	21.18	20.93	21.10	58,396,800
23 Jan 13	21.11000 -0.06	21.22	21.04	21.20	42,432,300
22 Jan 13	21.17000 -0.08	21.29	21.03	21.28	51,127,400
18 Jan 13	21.25000 -1.43	21.44	21.03	21.36	143,760,400
17 Jan 13	22.68000 +0.57	23.06	22.11	22.12	101,020,600
16 Jan 13	22.11000 +0.23	22.20	21.85	21.91	36,763,700
15 Jan 13	21.88000 -0.12	22.13	21.78	21.95	33,990,300
14 Jan 13	21.99900 +0.00	22.13	21.75	21.98	35,724,500
11 Jan 13	22.00000 +0.20	22.07	21.77	21.80	44,944,700
10 Jan 13	21.80000 +0.35	21.82	21.53	21.61	44,621,600
09 Jan 13	21.45000 +0.36	21.47	21.20	21.22	34,290,000
08 Jan 13	21.09000 -0.16	21.56	21.02	21.23	48,672,000
07 Jan 13	21.25000 +0.09	21.45	21.18	21.28	36,352,100
04 Jan 13	21.16000 -0.16	21.39	21.05	21.36	30,142,500
03 Jan 13	21.32000 -0.06	21.48	21.14	21.40	41,054,100
02 Jan 13	21.38000 +0.76	21.38	21.05	21.15	47,623,000
31 Dec 12	20.62000 +0.39	20.66	20.16	20.25	41,139,500
28 Dec 12	20.23000 -0.28	20.49	20.21	20.35	25,906,900
27 Dec 12	20.51000 -0.14	20.76	20.31	20.70	31,704,300
26 Dec 12	20.65000 +0.01	20.93	20.64	20.74	22,488,700
24 Dec 12	20.64000 -0.13	20.73	20.51	20.65	14,193,100
21 Dec 12	20.76500 -0.26	20.85	20.48	20.66	61,993,100
20 Dec 12	21.02930 -0.07	21.24	20.88	21.21	34,005,500
19 Dec 12	21.10000 +0.14	21.31	20.86	21.07	52,804,600
18 Dec 12	20.96000 +0.39	20.99	20.57	20.68	41,601,200
17 Dec 12	20.57000 +0.04	20.69	20.36	20.55	34,959,900
14 Dec 12	20.52670 +0.04	20.74	20.35	20.52	34,149,500
13 Dec 12	20.49000 -0.18	20.92	20.44	20.63	41,607,600
12 Dec 12	20.67000 +0.02	20.99	20.54	20.86	48,354,700
11 Dec 12	20.65000 +0.57	20.74	20.15	20.16	51,036,500
10 Dec 12	20.08000 -0.08	20.17	19.98	20.15	27,273,200
07 Dec 12	20.15500 +0.00	20.36	20.03	20.33	41,701,200
06 Dec 12	20.16000 +0.31	20.29	19.97	19.99	46,291,200
05 Dec 12	19.85000 -0.12	20.02	19.74	19.94	45,847,000
04 Dec 12	19.96940 +0.43	20.05	19.61	19.63	57,942,400
03 Dec 12	19.54000 -0.02	19.92	19.50	19.88	50,637,000
30 Nov 12	19.56500 +0.03	19.77	19.42	19.63	51,427,800
29 Nov 12	19.53000 -0.56	20.03	19.46	19.83	64,926,300
28 Nov 12	20.09000 +0.16	20.11	19.64	19.89	43,226,300
27 Nov 12	19.93000 +0.05	20.19	19.92	19.95	44,893,200
26 Nov 12	19.88500 +0.17	19.92	19.62	19.69	67,047,900
23 Nov 12	19.72000 +0.36	19.84	19.51	19.53	51,711,900
21 Nov 12	19.36000 -0.15	19.55	19.23	19.52	95,636,000
20 Nov 12	19.51320 -0.74	19.88	19.35	19.88	85,743,296
19 Nov 12	20.25000 +0.06	20.45	19.73	19.99	69,433,800
16 Nov 12	20.19000 +0.16	20.26	19.77	20.07	50,855,500
15 Nov 12	20.03000 +0.07	20.29	19.98	20.01	45,733,800
14 Nov 12	19.96000 -0.32	20.50	19.95	20.42	58,961,300
13 Nov 12	20.28000 -0.48	20.82	20.18	20.57	56,379,200
12 Nov 12	20.76500 -0.03	20.91	20.65	20.88	27,267,000
09 Nov 12	20.80000 -0.03	21.14	20.80	20.81	35,017,900
08 Nov 12	20.83000 -0.08	21.13	20.82	20.90	38,090,000
07 Nov 12	20.91000 -0.82	21.55	20.90	21.54	70,960,096
06 Nov 12	21.73000 -0.11	22.00	21.63	21.73	49,860,500
05 Nov 12	21.83910 -0.22	22.11	21.72	22.02	48,797,400
02 Nov 12	22.06000 -0.20	22.54	22.02	22.39	51,737,600
01 Nov 12	22.26000 +0.63	22.41	21.72	21.76	50,359,300
31 Oct 12	21.63000 -0.32	22.09	21.59	22.01	40,612,800
26 Oct 12	21.95000 +0.26	22.02	21.60	21.77	92,415,400
25 Oct 12	21.69000 +0.23	21.75	21.51	21.58	79,226,400
24 Oct 12	21.46000 -0.13	21.74	21.41	21.73	33,237,800
23 Oct 12	21.59000 +0.13	21.77	21.30	21.32	47,194,400
22 Oct 12	21.46000 +0.19	21.57	21.30	21.40	36,500,300
19 Oct 12	21.26500 -0.41	21.69	21.22	21.67	55,622,300
18 Oct 12	21.67000 -0.12	21.85	21.60	21.82	42,921,800
17 Oct 12	21.79000 -0.56	21.98	21.26	21.27	99,053,800
16 Oct 12	22.35000 +0.62	22.47	21.95	21.99	80,707,000
15 Oct 12	21.73000 +0.25	21.90	21.50	21.53	49,513,800
12 Oct 12	21.48030 -0.20	21.85	21.40	21.58	46,274,000
11 Oct 12	21.68000 -0.08	21.88	21.52	21.87	36,817,700
10 Oct 12	21.76000 -0.14	22.00	21.70	21.90	47,188,900
09 Oct 12	21.90000 -0.61	22.19	21.85	22.16	66,317,400
08 Oct 12	22.51000 -0.17	22.62	22.40	22.62	29,698,200
05 Oct 12	22.68000 +0.22	22.90	22.58	22.66	38,344,600
04 Oct 12	22.46500 -0.08	22.62	22.27	22.58	52,980,100
03 Oct 12	22.55000 -0.29	22.97	22.49	22.86	49,772,700
02 Oct 12	22.84000 +0.09	23.00	22.66	22.89	36,381,100
01 Oct 12	22.75500 +0.10	23.17	22.68	22.78	55,261,300
28 Sep 12	22.65500 -0.43	23.06	22.59	23.06	47,920,800
27 Sep 12	23.08500 +0.44	23.14	22.65	22.76	43,872,200
26 Sep 12	22.64500 +0.11	22.75	22.48	22.57	49,734,700
25 Sep 12	22.53500 -0.26	22.97	22.51	22.95	49,535,100
24 Sep 12	22.79500 -0.33	22.95	22.52	22.93	48,846,500
21 Sep 12	23.12500 -0.05	23.27	23.01	23.22	56,246,600
20 Sep 12	23.17880 +0.03	23.18	22.99	23.09	33,083,000
19 Sep 12	23.15000 -0.22	23.51	23.14	23.50	39,459,800
18 Sep 12	23.37000 +0.06	23.52	23.14	23.31	41,948,200
17 Sep 12	23.31000 -0.06	23.44	23.16	23.29	36,169,000
14 Sep 12	23.37000 +0.02	23.54	23.23	23.45	47,983,700
13 Sep 12	23.35500 +0.16	23.41	22.83	23.01	52,998,300
12 Sep 12	23.19000 -0.15	23.58	23.06	23.39	44,862,700
11 Sep 12	23.34000 +0.08	23.65	23.20	23.30	54,237,700
10 Sep 12	23.26000 -0.93	24.60	23.17	23.95	80,584,600
07 Sep 12	24.19000 -0.90	24.70	24.01	24.13	86,282,096
06 Sep 12	25.09500 +0.70	25.10	24.46	24.47	40,187,600
05 Sep 12	24.39000 -0.03	24.78	24.19	24.40	38,595,800
04 Sep 12	24.41500 -0.41	25.06	24.27	25.03	40,688,000
31 Aug 12	24.83000 +0.56	25.00	24.48	24.50	43,447,800
30 Aug 12	24.27000 -0.40	24.64	24.15	24.57	37,182,200
29 Aug 12	24.66800 -0.33	24.96	24.54	24.93	60,462,600
28 Aug 12	25.00000 +0.16	25.01	24.68	24.79	33,119,500
27 Aug 12	24.84000 -0.07	24.94	24.75	24.86	34,424,700
24 Aug 12	24.91000 -0.13	25.07	24.70	25.05	45,187,500
23 Aug 12	25.04000 -0.69	25.58	24.93	25.58	51,397,600
22 Aug 12	25.73000 -0.38	26.01	25.66	25.89	33,619,400
21 Aug 12	26.11000 -0.12	26.34	25.99	26.33	31,661,300
20 Aug 12	26.23000 -0.10	26.33	26.10	26.22	25,600,800
17 Aug 12	26.33000 -0.26	26.63	26.21	26.57	30,376,900
16 Aug 12	26.59000 +0.32	26.65	26.34	26.44	25,699,700
15 Aug 12	26.27000 -0.21	26.47	26.19	26.23	26,081,000
14 Aug 12	26.48000 -0.21	26.81	26.38	26.80	27,470,400
13 Aug 12	26.69000 -0.19	26.83	26.41	26.76	23,619,700
10 Aug 12	26.88000 +0.18	26.90	26.53	26.70	24,930,300
09 Aug 12	26.70000 +0.10	26.89	26.57	26.64	26,465,300
08 Aug 12	26.60000 +0.10	26.74	26.30	26.48	27,034,400
07 Aug 12	26.50000 +0.19	26.64	26.35	26.46	27,077,800
06 Aug 12	26.31000 +0.08	26.56	26.20	26.22	24,613,200
03 Aug 12	26.23000 +0.32	26.35	25.98	26.25	30,692,600
02 Aug 12	25.91000 -0.02	26.26	25.68	25.74	34,309,900
01 Aug 12	25.93000 +0.23	26.00	25.67	25.83	29,207,700
31 Jul 12	25.70000 -0.06	26.04	25.70	25.76	26,616,900
30 Jul 12	25.76000 -0.26	26.20	25.68	25.98	25,878,100
27 Jul 12	26.02000 +0.52	26.07	25.47	25.68	33,344,000
26 Jul 12	25.50000 +0.37	25.83	25.34	25.59	37,808,200
25 Jul 12	25.13000 +0.13	25.52	25.00	25.02	34,407,600
24 Jul 12	25.00500 -0.26	25.22	24.79	25.19	33,637,600
23 Jul 12	25.26000 -0.26	25.36	24.80	25.05	36,378,200
20 Jul 12	25.52000 -0.54	26.00	25.50	25.87	48,844,000
19 Jul 12	26.06000 -0.15	26.35	25.82	26.35	36,555,800
18 Jul 12	26.21000 +0.83	26.42	25.05	25.19	67,503,504
17 Jul 12	25.38000 +0.25	25.66	24.85	25.33	63,631,500
16 Jul 12	25.13000 -0.12	25.31	25.00	25.23	36,984,500
13 Jul 12	25.25000 +0.51	25.39	24.76	24.80	35,972,100
12 Jul 12	24.74000 -0.65	25.17	24.68	25.16	53,147,600
11 Jul 12	25.39000 -0.17	25.62	25.22	25.57	34,809,100
10 Jul 12	25.56000 -0.61	26.42	25.44	25.85	47,231,600
09 Jul 12	26.17000 +0.01	26.21	25.81	26.05	27,910,200
06 Jul 12	26.15500 -0.39	26.50	25.93	26.44	32,515,300
05 Jul 12	26.55000 -0.31	26.84	26.37	26.81	20,324,500
03 Jul 12	26.86000 +0.19	26.86	26.56	26.72	12,515,500
02 Jul 12	26.66500 +0.02	26.73	26.39	26.51	21,739,700
29 Jun 12	26.65000 +0.82	26.65	26.21	26.28	35,082,300
28 Jun 12	25.83000 -0.39	26.03	25.45	26.00	40,166,600
27 Jun 12	26.22000 +0.22	26.34	26.06	26.11	23,642,100
26 Jun 12	26.00500 -0.05	26.28	25.74	26.16	34,935,400
25 Jun 12	26.05000 -0.89	26.65	25.88	26.60	41,787,800
22 Jun 12	26.93500 +0.23	26.96	26.67	26.88	100,360,704
21 Jun 12	26.71000 -0.93	27.59	26.61	27.51	47,571,100
20 Jun 12	27.64000 +0.13	27.75	27.38	27.48	28,164,900
19 Jun 12	27.51000 +0.09	27.63	27.25	27.59	30,060,200
18 Jun 12	27.42000 +0.08	27.61	27.22	27.29	30,432,300
15 Jun 12	27.34000 +0.36	27.44	26.88	27.02	51,838,900
14 Jun 12	26.98000 +0.44	27.06	26.42	26.58	38,301,200
13 Jun 12	26.54000 +0.02	26.86	26.34	26.46	30,496,500
12 Jun 12	26.52000 +0.53	26.54	26.05	26.12	29,132,000
11 Jun 12	25.98500 -0.42	26.63	25.96	26.55	28,041,300
08 Jun 12	26.41000 +0.47	26.48	25.85	25.88	26,750,500
07 Jun 12	25.94000 -0.13	26.43	25.89	26.37	29,534,200
06 Jun 12	26.07000 +0.64	26.11	25.43	25.51	33,553,600
05 Jun 12	25.43000 +0.39	25.57	25.00	25.04	29,491,300
04 Jun 12	25.04000 -0.10	25.36	24.84	25.28	39,903,700
01 Jun 12	25.14000 -0.70	25.71	25.12	25.40	40,246,400
31 May 12	25.84000 -0.29	26.07	25.70	25.78	42,240,200
30 May 12	26.13000 +0.04	26.19	25.80	25.90	33,089,800
29 May 12	26.09000 +0.35	26.32	25.86	26.04	35,052,800
25 May 12	25.74000 +0.09	25.85	25.57	25.72	19,122,200
24 May 12	25.65000 +0.21	25.78	25.31	25.57	37,129,200
23 May 12	25.44000 -0.59	25.51	24.92	25.47	61,969,600
22 May 12	26.03000 -0.12	26.28	25.77	26.27	46,037,700
21 May 12	26.15000 +0.08	26.19	25.68	26.06	41,389,400
18 May 12	26.07000 -0.12	26.57	26.05	26.24	43,444,900
17 May 12	26.19000 -0.31	26.66	26.19	26.47	31,503,200
16 May 12	26.49500 -0.38	26.99	26.49	26.91	44,629,300
15 May 12	26.88000 -0.14	27.25	26.82	27.05	35,712,100
14 May 12	27.01500 -0.61	27.40	26.88	27.35	39,447,300
11 May 12	27.63000 +0.39	27.95	27.20	27.26	34,937,400
10 May 12	27.24000 +0.05	27.46	26.95	27.34	36,239,000
09 May 12	27.19000 -0.18	27.35	26.75	27.08	40,599,300
08 May 12	27.37000 -0.39	27.60	27.01	27.48	53,087,400
07 May 12	27.76000 -0.14	27.98	27.65	27.83	37,385,900
04 May 12	27.90000 -0.66	28.38	27.84	28.32	34,573,600
03 May 12	28.56000 -0.62	29.27	28.42	29.26	41,219,000
02 May 12	29.18000 +0.23	29.27	28.72	28.82	40,434,700
01 May 12	28.95000 +0.56	29.05	28.37	28.47	43,316,200
30 Apr 12	28.39500 +0.02	28.54	28.29	28.42	28,810,500
27 Apr 12	28.38000 +0.16	28.53	28.10	28.11	33,310,200
26 Apr 12	28.22000 +0.36	28.30	27.75	27.80	46,644,900
25 Apr 12	27.86000 +0.55	27.91	27.35	27.43	40,854,600
24 Apr 12	27.31000 -0.14	27.60	27.24	27.35	35,010,600
23 Apr 12	27.45000 -0.15	27.57	27.24	27.33	37,791,200
20 Apr 12	27.60000 -0.09	27.97	27.57	27.72	38,058,500
19 Apr 12	27.69000 -0.26	28.09	27.44	27.87	43,035,900
18 Apr 12	27.95000 -0.52	28.11	27.46	27.58	72,249,104
17 Apr 12	28.47000 +0.06	28.78	28.41	28.45	61,288,000
16 Apr 12	28.40500 +0.32	28.55	28.14	28.26	37,480,000
13 Apr 12	28.09000 -0.39	28.39	28.08	28.35	34,480,900
12 Apr 12	28.48000 +0.63	28.52	27.93	27.97	37,053,200
11 Apr 12	27.85000 +0.40	28.00	27.63	27.68	26,668,200
10 Apr 12	27.45000 -0.31	27.86	27.41	27.70	36,272,100
09 Apr 12	27.76000 -0.31	27.90	27.59	27.73	22,965,500
05 Apr 12	28.07000 +0.14	28.10	27.80	27.87	22,033,800
04 Apr 12	27.93000 -0.18	28.03	27.60	27.87	30,845,100
03 Apr 12	28.11000 -0.27	28.37	27.94	28.31	34,152,500
02 Apr 12	28.38000 +0.26	28.45	27.99	28.04	28,853,500
30 Mar 12	28.11500 -0.05	28.45	28.02	28.39	43,024,400
29 Mar 12	28.16000 +0.36	28.18	27.67	27.75	39,616,000
28 Mar 12	27.80000 -0.39	28.25	27.80	28.13	35,152,000
27 Mar 12	28.19000 +0.00	28.28	28.07	28.24	24,365,100
26 Mar 12	28.19000 +0.32	28.26	27.96	28.01	32,799,700
23 Mar 12	27.87500 -0.02	27.99	27.68	27.94	24,899,500
22 Mar 12	27.89500 +0.12	27.95	27.61	27.73	23,395,100
21 Mar 12	27.77500 +0.02	27.89	27.70	27.79	22,212,900
20 Mar 12	27.75000 +0.01	27.90	27.56	27.65	22,684,900
19 Mar 12	27.74000 +0.01	27.90	27.54	27.66	26,937,200
16 Mar 12	27.73000 -0.02	27.96	27.70	27.82	54,672,100
15 Mar 12	27.75000 +0.29	27.85	27.43	27.50	34,191,900
14 Mar 12	27.46000 -0.03	27.90	27.34	27.45	46,835,700
13 Mar 12	27.49000 +0.50	27.50	27.12	27.12	33,796,800
12 Mar 12	26.98500 -0.08	27.08	26.91	27.00	24,006,900
09 Mar 12	27.07000 +0.23	27.17	26.87	26.94	29,396,700
08 Mar 12	26.84000 -0.07	27.04	26.75	27.00	37,261,600
07 Mar 12	26.91000 +0.31	27.00	26.52	26.58	32,720,900
06 Mar 12	26.60500 +0.06	26.63	26.20	26.25	37,196,700
05 Mar 12	26.54000 -0.38	26.91	26.36	26.91	32,332,200
02 Mar 12	26.91500 +0.06	27.03	26.77	26.90	29,632,800
01 Mar 12	26.86000 -0.02	27.14	26.71	27.06	39,413,000
29 Feb 12	26.88000 -0.36	27.30	26.84	27.25	41,856,200
28 Feb 12	27.24000 +0.35	27.30	26.82	26.93	32,820,500
27 Feb 12	26.89000 +0.19	27.20	26.45	26.52	46,022,400
24 Feb 12	26.70000 +0.04	26.80	26.45	26.72	39,309,500
23 Feb 12	26.66000 -0.07	26.86	26.35	26.52	33,800,100
22 Feb 12	26.73000 -0.43	27.35	26.51	27.06	51,973,800
21 Feb 12	27.16000 -0.21	27.37	27.01	27.34	34,911,800
17 Feb 12	27.37000 +0.55	27.50	26.82	26.86	74,254,096
16 Feb 12	26.82500 +0.25	26.95	26.35	26.40	42,450,700
15 Feb 12	26.58000 -0.20	26.88	26.50	26.88	35,832,700
14 Feb 12	26.78000 +0.08	26.78	26.50	26.57	25,409,300
13 Feb 12	26.70000 +0.01	26.84	26.52	26.83	24,723,000
10 Feb 12	26.69500 -0.17	26.79	26.45	26.74	33,616,000
09 Feb 12	26.86000 +0.01	27.00	26.78	26.91	35,754,200
08 Feb 12	26.85000 +0.21	26.99	26.61	26.66	37,072,100
07 Feb 12	26.64000 -0.08	26.74	26.42	26.63	33,101,300
06 Feb 12	26.72000 -0.02	26.73	26.36	26.55	36,772,600
03 Feb 12	26.74000 +0.25	26.95	26.58	26.67	42,191,600
02 Feb 12	26.49000 -0.06	26.74	26.46	26.59	34,780,300
01 Feb 12	26.55000 +0.13	26.84	26.51	26.74	46,330,600
31 Jan 12	26.42000 -0.32	26.80	26.28	26.79	45,325,300
30 Jan 12	26.74000 +0.01	26.80	26.27	26.51	60,694,100
27 Jan 12	26.73000 -0.02	26.84	26.59	26.66	50,587,400
26 Jan 12	26.75000 -0.15	27.00	26.60	26.95	61,678,200
25 Jan 12	26.90000 +0.00	26.95	26.50	26.84	54,757,900
24 Jan 12	26.89500 +0.19	26.98	26.61	26.70	56,220,400
23 Jan 12	26.71000 +0.33	26.89	26.34	26.35	69,663,504
20 Jan 12	26.38000 +0.75	26.47	25.50	25.87	101,272,496
19 Jan 12	25.63000 +0.24	25.68	25.37	25.52	64,946,300
18 Jan 12	25.39000 +0.35	25.48	25.01	25.13	62,687,000
17 Jan 12	25.04000 -0.10	25.40	24.97	25.18	60,438,600
13 Jan 12	25.14000 -0.61	25.72	25.10	25.69	63,313,400
12 Jan 12	25.75000 -0.05	25.90	25.54	25.85	44,420,500
11 Jan 12	25.80000 +0.21	25.89	25.34	25.43	57,170,000
10 Jan 12	25.59000 +0.13	25.92	25.51	25.71	41,060,900
09 Jan 12	25.46500 +0.22	25.56	25.22	25.40	47,478,600
06 Jan 12	25.25000 -0.15	25.40	25.01	25.21	36,343,500
05 Jan 12	25.40000 +0.29	25.45	24.98	25.06	49,490,600
04 Jan 12	25.11000 +0.57	25.13	24.53	24.57	47,504,000
03 Jan 12	24.54000 +0.29	24.89	24.39	24.62	44,845,600
30 Dec 11	24.25000 -0.30	24.62	24.25	24.43	21,710,100
29 Dec 11	24.55000 +0.32	24.58	24.28	24.36	22,319,300
28 Dec 11	24.22500 -0.33	24.56	24.18	24.52	23,703,400
27 Dec 11	24.56000 +0.16	24.70	24.40	24.45	24,136,000
23 Dec 11	24.40000 +0.38	24.40	24.04	24.13	24,832,700
22 Dec 11	24.02000 +0.34	24.10	23.76	23.83	32,002,200
21 Dec 11	23.68000 -0.16	24.09	23.43	23.95	45,222,100
20 Dec 11	23.84000 +0.75	23.98	23.44	23.49	46,309,500
19 Dec 11	23.09500 -0.14	23.48	23.05	23.39	42,243,000
16 Dec 11	23.23000 -0.08	23.89	23.23	23.47	94,567,200
15 Dec 11	23.31000 +0.00	23.67	23.25	23.58	38,692,600
14 Dec 11	23.31000 -0.25	23.56	23.14	23.48	56,395,100
13 Dec 11	23.56000 -0.44	24.06	23.42	24.05	78,519,000
12 Dec 11	24.00000 -1.01	24.29	23.61	24.18	94,831,296
09 Dec 11	25.01000 +0.30	25.10	24.38	24.41	44,071,500
08 Dec 11	24.71000 -0.95	25.53	24.63	25.45	58,000,600
07 Dec 11	25.66000 +0.31	25.78	25.13	25.33	54,791,500
06 Dec 11	25.35000 +0.34	25.48	25.00	25.09	49,516,000
05 Dec 11	25.01000 +0.37	25.20	24.79	25.03	42,526,800
02 Dec 11	24.64000 -0.28	25.14	24.60	25.01	41,486,500
01 Dec 11	24.92000 +0.01	24.97	24.40	24.87	51,820,400
30 Nov 11	24.91000 +1.33	24.94	24.23	24.28	73,450,200
29 Nov 11	23.58000 +0.12	23.90	23.42	23.49	44,191,100
28 Nov 11	23.46000 +0.73	23.57	23.25	23.28	39,753,000
25 Nov 11	22.73000 +0.03	23.22	22.51	22.55	28,346,900
23 Nov 11	22.70000 -0.54	23.14	22.69	23.04	52,698,400
22 Nov 11	23.24000 -0.33	23.53	23.09	23.38	48,479,200
21 Nov 11	23.57000 -0.72	24.15	23.35	24.03	58,579,300
18 Nov 11	24.29000 -0.05	24.43	24.02	24.17	45,683,600
17 Nov 11	24.34000 -0.60	24.95	24.12	24.90	62,125,300
16 Nov 11	24.94000 -0.40	25.50	24.88	25.13	74,241,696
15 Nov 11	25.34000 +0.71	25.46	24.62	24.66	77,391,296
14 Nov 11	24.63000 -0.22	24.90	24.48	24.78	49,418,100
11 Nov 11	24.85000 +0.79	24.90	24.30	24.31	43,867,200
10 Nov 11	24.06000 +0.22	24.25	23.74	24.14	45,508,700
09 Nov 11	23.84000 -0.91	24.32	23.80	24.24	56,872,200
08 Nov 11	24.75000 +0.47	24.77	24.26	24.48	55,961,900
07 Nov 11	24.28000 +0.54	24.31	23.63	23.70	51,137,900
04 Nov 11	23.74000 -0.46	24.07	23.66	24.04	46,476,000
03 Nov 11	24.20000 +0.35	24.23	23.28	23.79	58,297,700
02 Nov 11	23.85000 -0.05	24.06	23.55	24.02	56,626,000
01 Nov 11	23.90000 -0.64	24.35	23.82	24.11	68,002,400
31 Oct 11	24.54000 -0.44	24.92	24.49	24.57	43,121,800
28 Oct 11	24.98000 -0.15	25.03	24.73	24.87	44,897,400
27 Oct 11	25.13000 +0.43	25.20	24.85	24.93	84,559,200
26 Oct 11	24.70000 +0.07	24.84	24.34	24.80	58,249,900
25 Oct 11	24.63000 +0.04	24.85	24.39	24.47	60,939,200
24 Oct 11	24.59000 +0.56	24.79	24.02	24.05	138,273,600
21 Oct 11	24.03000 +0.42	24.25	23.80	23.86	123,273,104
20 Oct 11	23.61000 -0.63	23.88	23.35	23.88	88,682,000
19 Oct 11	24.24000 +0.84	24.50	23.86	24.01	139,956,192
18 Oct 11	23.40000 +0.12	23.49	23.07	23.17	85,272,200
17 Oct 11	23.28000 -0.22	23.60	23.14	23.32	47,936,100
14 Oct 11	23.50000 +0.11	23.50	23.25	23.44	44,894,100
13 Oct 11	23.39000 +0.27	23.46	22.96	23.02	51,288,900
12 Oct 11	23.12000 +0.13	23.28	22.98	23.00	59,913,300
11 Oct 11	22.99000 +0.11	23.00	22.61	22.76	50,604,700
10 Oct 11	22.88000 +0.59	22.89	22.47	22.48	40,172,800
07 Oct 11	22.29000 +0.26	22.50	21.91	22.07	58,425,800
06 Oct 11	22.03000 +0.18	22.05	21.67	21.92	58,483,000
05 Oct 11	21.85000 +0.63	21.97	21.06	21.25	70,932,096
04 Oct 11	21.22000 +0.60	21.27	20.40	20.45	77,896,896
03 Oct 11	20.62000 -0.71	21.40	20.57	21.18	95,768,304
30 Sep 11	21.33500 -0.88	22.07	21.33	21.93	64,453,700
29 Sep 11	22.21000 -0.10	22.60	21.87	22.38	85,510,496
28 Sep 11	22.31000 -0.23	22.71	22.30	22.61	74,789,104
27 Sep 11	22.54000 +0.30	22.98	22.37	22.50	88,219,696
26 Sep 11	22.24000 +0.08	22.44	21.79	22.16	64,847,800
23 Sep 11	22.16000 +0.55	22.27	21.22	21.39	74,135,600
22 Sep 11	21.61500 -0.33	21.90	21.34	21.55	94,232,800
21 Sep 11	21.94000 -0.26	22.50	21.90	22.18	66,811,700
20 Sep 11	22.20000 +0.27	22.47	21.86	21.99	71,495,200
19 Sep 11	21.93000 -0.04	22.06	21.63	21.77	57,738,000
16 Sep 11	21.97000 +0.43	22.09	21.43	21.65	90,738,896
15 Sep 11	21.54000 +0.43	21.67	21.22	21.31	53,239,300
14 Sep 11	21.11500 +0.35	21.40	20.71	20.89	58,352,700
13 Sep 11	20.76000 +0.48	20.90	20.21	20.32	60,222,400
12 Sep 11	20.28000 +0.58	20.29	19.52	19.79	53,318,000
09 Sep 11	19.70000 -0.19	20.22	19.66	19.75	61,406,600
08 Sep 11	19.89500 -0.18	20.30	19.81	20.05	42,985,100
07 Sep 11	20.08000 +0.54	20.14	19.86	20.02	46,090,100
06 Sep 11	19.54000 -0.10	19.58	19.16	19.25	44,255,600
02 Sep 11	19.64000 -0.35	19.93	19.57	19.80	42,807,600
01 Sep 11	19.99000 -0.14	20.35	19.99	20.28	40,781,200
31 Aug 11	20.13000 -0.11	20.41	20.02	20.23	55,288,500
30 Aug 11	20.24000 -0.06	20.35	19.92	20.19	39,098,800
29 Aug 11	20.29500 +0.52	20.31	19.83	19.94	40,646,100
26 Aug 11	19.77000 +0.35	19.97	19.27	19.43	53,819,400
25 Aug 11	19.42000 -0.38	19.88	19.40	19.83	51,597,200
24 Aug 11	19.80000 +0.09	19.88	19.37	19.58	53,521,400
23 Aug 11	19.71000 +0.33	19.71	19.30	19.36	54,210,800
22 Aug 11	19.38000 +0.19	19.68	19.26	19.55	48,904,000
19 Aug 11	19.19000 -0.58	19.96	19.16	19.61	79,157,400
18 Aug 11	19.77000 -0.90	20.18	19.55	20.15	92,196,400
17 Aug 11	20.67000 -0.12	20.98	20.40	20.58	51,304,900
16 Aug 11	20.79000 -0.10	21.07	20.50	20.74	44,763,700
15 Aug 11	20.89000 +0.24	20.93	20.63	20.75	46,288,900
12 Aug 11	20.65000 -0.11	20.91	20.56	20.78	54,183,200
11 Aug 11	20.76000 +0.83	21.00	20.07	20.14	75,327,104
10 Aug 11	19.93000 -0.67	20.51	19.77	20.27	95,403,800
09 Aug 11	20.60000 +0.49	20.62	19.52	20.28	116,628,496
08 Aug 11	20.11000 -0.68	20.87	20.08	20.24	137,491,600
05 Aug 11	20.79000 -0.06	21.20	20.21	21.00	101,800,304
04 Aug 11	20.85000 -0.96	21.81	20.84	21.47	86,743,904
03 Aug 11	21.81000 +0.09	21.97	21.35	21.60	65,640,300
02 Aug 11	21.72000 -0.52	22.19	21.71	22.01	56,976,600
01 Aug 11	22.24000 -0.09	22.69	21.90	22.57	51,674,300
29 Jul 11	22.33000 -0.22	22.62	22.22	22.35	51,897,500
28 Jul 11	22.55000 +0.02	22.88	22.33	22.47	36,736,700
27 Jul 11	22.53000 -0.36	22.75	22.35	22.65	59,198,500
26 Jul 11	22.89500 -0.14	23.15	22.83	23.03	45,573,600
25 Jul 11	23.03000 -0.10	23.28	22.80	22.94	40,716,100
22 Jul 11	23.13000 +0.32	23.25	22.78	22.94	45,085,500
21 Jul 11	22.81000 -0.18	22.88	22.17	22.35	80,125,400
20 Jul 11	22.99000 -0.07	23.22	22.90	23.10	57,158,800
19 Jul 11	23.06000 +0.78	23.10	22.44	22.44	55,706,900
18 Jul 11	22.28000 -0.09	22.43	22.08	22.29	45,195,400
15 Jul 11	22.37000 +0.10	22.56	22.20	22.27	49,959,400
14 Jul 11	22.27000 -0.21	22.70	22.21	22.56	47,571,900
13 Jul 11	22.48000 +0.03	22.73	22.32	22.57	43,265,500
12 Jul 11	22.45000 -0.40	22.72	22.24	22.62	51,048,100
11 Jul 11	22.85000 -0.24	22.98	22.73	22.84	34,663,100
08 Jul 11	23.09000 -0.14	23.20	22.81	22.96	35,838,800
07 Jul 11	23.23000 +0.48	23.39	22.86	22.89	53,107,000
06 Jul 11	22.75000 +0.31	22.82	22.44	22.45	43,269,800
05 Jul 11	22.44000 -0.09	22.69	22.36	22.69	33,358,200
01 Jul 11	22.53000 +0.37	22.58	22.10	22.21	35,837,100
30 Jun 11	22.16000 +0.77	22.22	21.48	21.48	53,930,200
29 Jun 11	21.39000 -0.10	21.57	21.31	21.53	31,660,400
28 Jun 11	21.49000 +0.15	21.54	21.26	21.42	36,515,100
27 Jun 11	21.34000 +0.14	21.48	21.00	21.17	45,183,400
24 Jun 11	21.20000 -0.51	21.74	21.18	21.61	124,407,696
23 Jun 11	21.71000 +0.31	21.72	21.06	21.20	54,189,000
22 Jun 11	21.39500 -0.25	21.61	21.38	21.54	37,679,600
21 Jun 11	21.65000 +0.32	21.69	21.22	21.46	55,384,300
20 Jun 11	21.32500 +0.14	21.42	21.17	21.19	37,358,400
17 Jun 11	21.19000 -0.23	21.68	21.07	21.68	96,504,000
16 Jun 11	21.42000 +0.00	21.79	21.27	21.46	53,634,800
15 Jun 11	21.42000 -0.40	21.83	21.40	21.68	48,556,700
14 Jun 11	21.82000 +0.43	21.92	21.55	21.60	51,995,000
13 Jun 11	21.38500 +0.01	21.60	21.28	21.43	43,550,000
10 Jun 11	21.38000 -0.38	21.80	21.26	21.73	53,233,300
09 Jun 11	21.76000 -0.06	22.01	21.70	21.87	36,986,100
08 Jun 11	21.82000 -0.24	22.13	21.73	21.96	49,513,200
07 Jun 11	22.06000 +0.23	22.44	22.00	22.04	60,300,000
06 Jun 11	21.82900 +0.10	21.95	21.66	21.85	49,667,100
03 Jun 11	21.73000 -0.35	22.10	21.67	21.79	53,937,700
02 Jun 11	22.08500 +0.08	22.33	21.86	22.01	53,445,700
01 Jun 11	22.00000 -0.51	22.48	21.98	22.45	56,011,400
31 May 11	22.51000 +0.30	22.64	22.32	22.45	59,575,300
27 May 11	22.21000 -0.29	22.52	22.11	22.46	67,162,304
26 May 11	22.50000 -0.18	22.64	22.45	22.62	44,432,200
25 May 11	22.68000 +0.07	22.83	22.41	22.52	49,375,900
24 May 11	22.61000 -0.25	22.91	22.59	22.89	51,736,300
23 May 11	22.86000 -0.36	23.03	22.76	22.92	64,900,000
20 May 11	23.22000 -0.32	23.54	23.15	23.46	63,124,700
19 May 11	23.54000 -0.34	23.87	23.20	23.32	98,367,504
18 May 11	23.88000 +0.33	23.96	23.52	23.60	65,592,900
17 May 11	23.55000 -0.09	23.57	23.08	23.37	86,074,096
16 May 11	23.64000 +0.23	23.95	23.27	23.32	74,471,600
13 May 11	23.41000 -0.30	23.80	23.36	23.66	53,099,500
12 May 11	23.70500 +0.30	23.83	23.23	23.25	66,300,000
11 May 11	23.41000 +0.38	23.63	23.20	23.29	85,800,000
10 May 11	23.03000 +0.27	23.20	22.82	22.85	66,314,300
09 May 11	22.76000 -0.49	23.20	22.65	23.13	73,296,400
06 May 11	23.25000 -0.36	23.59	23.13	23.46	100,005,904
05 May 11	23.61000 +0.11	23.86	23.17	23.43	94,292,200
04 May 11	23.50000 +0.27	23.56	22.72	23.05	137,107,200
03 May 11	23.23000 +0.32	23.46	22.67	22.81	110,500,000
02 May 11	22.91000 -0.24	23.18	22.81	23.02	71,970,496
29 Apr 11	23.15000 +0.35	23.19	22.63	22.80	156,188,992
28 Apr 11	22.80000 +0.17	22.87	22.45	22.45	55,000,000
27 Apr 11	22.63000 +0.15	22.68	22.33	22.54	68,452,896
26 Apr 11	22.48000 +0.54	22.53	21.81	21.82	105,300,000
25 Apr 11	21.94000 +0.48	22.01	21.33	21.37	81,676,704
21 Apr 11	21.46000 +0.05	21.49	21.19	21.39	77,640,096
20 Apr 11	21.41000 +1.55	21.44	20.94	21.21	174,554,496
19 Apr 11	19.86000 +0.24	19.98	19.62	19.67	81,426,496
18 Apr 11	19.62000 -0.13	19.74	19.45	19.53	46,481,400
15 Apr 11	19.75000 +0.17	19.75	19.53	19.60	44,283,000
14 Apr 11	19.58000 -0.20	19.66	19.41	19.64	52,706,900
13 Apr 11	19.78000 +0.02	19.95	19.72	19.88	38,977,500
12 Apr 11	19.76000 -0.36	20.07	19.69	20.01	52,110,300
11 Apr 11	20.12000 +0.10	20.20	20.01	20.07	43,166,300
08 Apr 11	20.02000 -0.01	20.20	19.95	20.04	46,474,900
07 Apr 11	20.03000 +0.08	20.09	19.82	19.92	51,606,400
06 Apr 11	19.95000 +0.24	19.95	19.71	19.86	56,267,400
05 Apr 11	19.71000 +0.22	19.88	19.55	19.59	62,605,700
04 Apr 11	19.49000 -0.23	19.80	19.36	19.79	69,372,800
01 Apr 11	19.72000 -0.46	20.38	19.56	20.38	82,621,504
31 Mar 11	20.18000 -0.28	20.37	19.94	20.29	87,528,000
30 Mar 11	20.46000 +0.18	20.46	20.11	20.42	54,565,700
29 Mar 11	20.28000 -0.06	20.29	19.98	20.27	59,545,200
28 Mar 11	20.34000 -0.03	20.66	20.33	20.44	37,109,400
25 Mar 11	20.37000 -0.01	20.60	20.21	20.30	52,478,400
24 Mar 11	20.38000 +0.09	20.51	20.28	20.51	49,378,300
23 Mar 11	20.29000 +0.15	20.36	20.01	20.09	37,924,600
22 Mar 11	20.14500 -0.05	20.21	19.98	20.18	45,962,800
21 Mar 11	20.19000 +0.26	20.39	19.88	19.90	43,392,300
18 Mar 11	19.93000 +0.03	20.15	19.88	19.98	74,001,296
17 Mar 11	19.90000 +0.09	20.06	19.80	20.02	59,048,300
16 Mar 11	19.80750 -0.37	20.37	19.71	20.03	84,812,704
15 Mar 11	20.18000 -0.66	20.33	20.01	20.23	80,464,000
14 Mar 11	20.84000 -0.03	20.88	20.62	20.66	48,954,200
11 Mar 11	20.87000 +0.08	20.96	20.61	20.63	45,640,700
10 Mar 11	20.79000 -0.41	21.02	20.72	20.94	69,121,296
09 Mar 11	21.20000 +0.07	21.34	20.94	21.08	60,415,900
08 Mar 11	21.13000 -0.08	21.26	21.02	21.26	57,165,700
07 Mar 11	21.21000 -0.35	21.74	21.08	21.69	57,520,200
04 Mar 11	21.56000 -0.23	22.08	21.40	21.88	64,664,800
03 Mar 11	21.79000 +0.30	21.88	21.65	21.66	50,504,000
02 Mar 11	21.49000 +0.10	21.70	21.40	21.42	52,192,300
01 Mar 11	21.39000 -0.08	21.69	21.35	21.61	57,987,400
28 Feb 11	21.47000 -0.39	21.84	21.37	21.75	66,390,100
25 Feb 11	21.86000 +0.58	22.00	21.46	21.52	53,475,700
24 Feb 11	21.28500 +0.14	21.41	21.03	21.10	54,496,400
23 Feb 11	21.15000 -0.66	21.72	21.01	21.70	83,648,304
22 Feb 11	21.81000 -0.33	22.19	21.73	21.95	64,515,600
18 Feb 11	22.14000 +0.17	22.21	22.01	22.09	55,060,500
17 Feb 11	21.97000 +0.22	22.06	21.67	21.68	50,185,500
16 Feb 11	21.75000 +0.30	21.88	21.43	21.57	55,214,100
15 Feb 11	21.45000 -0.12	21.55	21.28	21.48	50,640,200
14 Feb 11	21.57000 -0.19	21.80	21.50	21.63	45,134,600
11 Feb 11	21.76000 -0.04	21.85	21.52	21.63	43,716,600
10 Feb 11	21.80000 +0.34	21.84	21.35	21.43	56,661,800
09 Feb 11	21.46000 -0.18	21.60	21.42	21.53	44,601,400
08 Feb 11	21.63500 -0.06	21.67	21.40	21.65	48,215,100
07 Feb 11	21.69000 +0.01	21.86	21.63	21.74	43,643,100
04 Feb 11	21.68000 +0.11	21.70	21.43	21.47	39,353,500
03 Feb 11	21.57000 +0.01	21.65	21.30	21.41	39,846,000
02 Feb 11	21.56000 +0.08	21.71	21.47	21.48	46,928,100
01 Feb 11	21.48000 +0.02	21.70	21.28	21.49	60,971,000
31 Jan 11	21.46000 +0.00	21.64	21.03	21.55	90,844,304
28 Jan 11	21.46000 -0.29	21.89	21.35	21.76	55,193,100
27 Jan 11	21.75000 +0.00	21.94	21.65	21.76	58,069,200
26 Jan 11	21.75000 +0.20	21.90	21.66	21.77	57,196,100
25 Jan 11	21.55000 +0.31	21.57	21.17	21.28	72,327,200
24 Jan 11	21.24000 +0.42	21.24	20.93	21.03	82,375,696
21 Jan 11	20.82000 -0.13	21.04	20.81	20.95	63,697,600
20 Jan 11	20.95000 -0.06	20.95	20.62	20.94	56,170,800
19 Jan 11	21.01000 -0.07	21.13	20.95	21.07	43,339,000
18 Jan 11	21.08250 +0.00	21.20	20.94	21.03	55,272,100
14 Jan 11	21.08000 -0.21	21.42	20.97	21.35	154,888,800
13 Jan 11	21.29000 -0.01	21.32	21.08	21.26	104,066,304
12 Jan 11	21.30250 +0.25	21.33	21.07	21.27	53,380,600
11 Jan 11	21.05000 +0.36	21.12	20.74	20.83	64,452,600
10 Jan 11	20.69000 +0.03	20.77	20.57	20.71	51,449,700
07 Jan 11	20.66000 -0.11	20.77	20.27	20.71	74,806,096
06 Jan 11	20.77000 -0.17	20.82	20.55	20.67	116,669,000
05 Jan 11	20.94000 -0.21	21.21	20.90	21.19	61,810,500
04 Jan 11	21.15000 +0.30	21.20	21.05	21.12	75,206,200
03 Jan 11	20.85000 -0.18	21.05	20.78	21.01	58,223,800
31 Dec 10	21.03000 +0.01	21.06	20.94	21.03	15,743,700
30 Dec 10	21.02000 +0.08	21.08	20.93	20.95	18,876,000
29 Dec 10	20.94000 +0.06	21.06	20.88	20.94	20,848,400
28 Dec 10	20.88000 +0.04	20.93	20.76	20.81	21,169,600
27 Dec 10	20.84000 +0.00	20.86	20.65	20.75	18,604,300
23 Dec 10	20.84000 -0.05	20.92	20.70	20.84	27,960,800
22 Dec 10	20.89000 -0.21	21.02	20.81	20.95	49,206,900
21 Dec 10	21.10000 -0.13	21.27	21.08	21.27	34,102,300
20 Dec 10	21.23000 -0.23	21.43	21.20	21.39	34,211,900
17 Dec 10	21.46000 +0.16	21.49	21.27	21.31	57,138,100
16 Dec 10	21.30000 +0.02	21.39	21.25	21.35	35,224,900
15 Dec 10	21.28000 -0.19	21.50	21.28	21.35	42,701,400
14 Dec 10	21.47000 -0.03	21.56	21.30	21.40	41,699,300
13 Dec 10	21.50000 -0.41	22.02	21.34	22.01	78,296,304
10 Dec 10	21.91000 +0.10	21.98	21.80	21.91	52,407,700
09 Dec 10	21.81000 -0.01	22.07	21.72	22.01	79,874,704
08 Dec 10	21.82000 +0.24	21.90	21.66	21.69	68,959,600
07 Dec 10	21.58000 -0.12	21.86	21.58	21.84	46,991,400
06 Dec 10	21.70000 +0.01	21.76	21.55	21.61	31,861,200
03 Dec 10	21.69000 -0.01	21.78	21.62	21.63	43,907,400
02 Dec 10	21.70000 +0.22	21.77	21.48	21.50	48,095,800
01 Dec 10	21.48000 +0.32	21.60	21.42	21.46	52,939,300
30 Nov 10	21.15750 -0.17	21.30	21.07	21.18	52,406,500
29 Nov 10	21.33000 -0.01	21.45	21.12	21.15	46,887,900
26 Nov 10	21.34000 -0.05	21.42	21.10	21.24	19,147,500
24 Nov 10	21.38750 +0.30	21.57	21.17	21.23	42,449,700
23 Nov 10	21.08750 -0.16	21.22	20.81	21.04	44,856,200
22 Nov 10	21.25000 +0.11	21.28	20.88	20.92	40,328,600
19 Nov 10	21.13500 +0.12	21.20	20.88	20.97	49,134,200
18 Nov 10	21.01500 -0.07	21.24	20.92	21.05	68,847,000
17 Nov 10	21.08000 +0.01	21.22	20.93	21.02	44,262,100
16 Nov 10	21.07000 -0.23	21.27	20.88	21.13	62,890,100
15 Nov 10	21.29500 -0.24	21.66	21.26	21.65	50,076,900
12 Nov 10	21.53000 +0.32	21.81	21.33	21.44	100,662,400
11 Nov 10	21.21000 +0.17	21.23	20.55	20.69	69,682,800
10 Nov 10	21.04000 -0.12	21.17	20.82	21.15	48,072,100
09 Nov 10	21.16000 -0.07	21.35	21.03	21.20	46,639,500
08 Nov 10	21.23000 -0.01	21.50	21.17	21.34	53,006,900
05 Nov 10	21.24000 +0.27	21.29	20.97	21.01	55,960,500
04 Nov 10	20.97000 +0.49	21.02	20.56	20.66	66,048,200
03 Nov 10	20.48000 +0.14	20.52	20.22	20.34	53,044,600
02 Nov 10	20.34000 -0.23	20.69	20.29	20.64	60,959,100
01 Nov 10	20.57000 +0.52	20.67	20.34	20.35	51,593,700
29 Oct 10	20.05000 -0.42	20.56	20.01	20.45	60,774,400
28 Oct 10	20.47000 +0.28	20.53	20.02	20.29	71,144,000
27 Oct 10	20.19000 +0.15	20.20	19.81	19.93	48,151,900
26 Oct 10	20.04000 +0.17	20.11	19.73	19.79	56,344,600
25 Oct 10	19.87000 +0.04	20.00	19.80	19.95	45,769,400
22 Oct 10	19.83500 +0.07	19.93	19.75	19.79	50,129,800
21 Oct 10	19.76000 +0.12	19.86	19.57	19.75	74,287,504
20 Oct 10	19.64000 +0.43	19.78	19.29	19.30	84,884,600
19 Oct 10	19.21000 +0.02	19.39	18.90	19.01	85,409,800
18 Oct 10	19.19000 -0.13	19.32	18.97	19.26	54,985,100
15 Oct 10	19.32000 +0.00	19.47	19.20	19.44	64,052,800
14 Oct 10	19.32000 +0.08	19.46	19.20	19.31	59,255,900
13 Oct 10	19.24000 -0.53	20.03	19.16	19.98	173,827,296
12 Oct 10	19.77000 +0.21	19.80	19.44	19.65	94,743,400
11 Oct 10	19.56000 +0.04	19.75	19.53	19.59	52,722,400
08 Oct 10	19.52000 +0.12	19.58	19.21	19.40	46,528,700
07 Oct 10	19.40000 +0.09	19.54	19.21	19.37	51,794,600
06 Oct 10	19.31000 +0.16	19.37	19.13	19.21	54,990,000
05 Oct 10	19.15000 +0.28	19.29	19.03	19.08	61,004,600
04 Oct 10	18.87000 -0.45	19.30	18.77	19.25	67,082,000
01 Oct 10	19.32000 +0.12	20.35	18.88	19.47	41,275,000
30 Sep 10	19.20000 -0.04	19.60	19.11	19.34	75,382,200
29 Sep 10	19.24000 -0.26	19.62	19.12	19.48	62,484,300
28 Sep 10	19.50500 +0.27	19.57	19.10	19.31	61,019,600
27 Sep 10	19.23500 -0.19	19.43	19.18	19.40	51,071,000
24 Sep 10	19.42250 +0.44	19.45	19.18	19.23	55,749,300
23 Sep 10	18.98000 -0.03	19.31	18.75	18.85	51,954,700
22 Sep 10	19.01000 -0.13	19.25	18.89	19.04	61,569,400
21 Sep 10	19.14000 +0.21	19.27	18.84	18.88	69,131,400
20 Sep 10	18.93010 +0.12	18.96	18.69	18.89	44,935,100
17 Sep 10	18.81000 -0.16	19.08	18.67	19.03	70,436,600
16 Sep 10	18.97000 +0.25	18.98	18.58	18.70	69,165,800
15 Sep 10	18.72000 -0.02	18.77	18.54	18.73	56,107,300
14 Sep 10	18.74000 +0.18	18.80	18.34	18.53	64,479,500
13 Sep 10	18.55750 +0.59	18.56	18.20	18.22	73,870,896
10 Sep 10	17.97000 -0.03	18.10	17.84	17.95	68,814,704
09 Sep 10	18.00000 +0.10	18.08	17.93	18.05	65,019,600
08 Sep 10	17.90000 -0.22	18.05	17.75	18.04	101,747,000
07 Sep 10	18.12000 -0.31	18.41	18.05	18.36	58,636,500
03 Sep 10	18.43000 +0.15	18.59	18.20	18.52	59,143,200
02 Sep 10	18.28000 +0.14	18.33	18.08	18.23	53,192,100
01 Sep 10	18.14000 +0.47	18.27	17.89	17.94	73,611,504
31 Aug 10	17.66500 -0.29	17.92	17.60	17.88	111,601,400
30 Aug 10	17.96000 -0.41	18.31	17.94	18.25	73,718,896
27 Aug 10	18.37000 +0.19	18.52	17.81	18.23	135,184,304
26 Aug 10	18.18000 -0.30	18.61	18.12	18.61	17,932,716
25 Aug 10	18.48000 +0.07	18.59	18.18	18.25	16,916,006
24 Aug 10	18.40500 -0.30	18.68	18.39	18.56	75,107,400
23 Aug 10	18.70000 -0.21	18.98	18.60	18.92	71,954,400
20 Aug 10	18.91000 +0.01	19.00	18.76	18.92	95,174,400
19 Aug 10	18.90000 -0.69	19.13	18.81	18.97	159,900,400
18 Aug 10	19.59000 +0.06	19.78	19.47	19.53	58,982,400
17 Aug 10	19.53000 +0.06	19.87	19.50	19.72	60,836,400
16 Aug 10	19.47000 +0.32	19.56	19.11	19.14	48,721,100
13 Aug 10	19.15000 -0.30	19.49	19.15	19.33	57,384,800
12 Aug 10	19.45000 +0.03	19.73	19.08	19.17	86,580,600
11 Aug 10	19.42500 -0.40	19.58	19.30	19.53	99,079,200
10 Aug 10	19.82000 -0.83	20.17	19.70	20.11	136,352,400
09 Aug 10	20.65000 +0.00	20.79	20.41	20.79	46,082,800
06 Aug 10	20.65000 -0.02	20.81	20.41	20.45	50,833,800
05 Aug 10	20.67000 -0.06	20.79	20.46	20.64	44,475,000
04 Aug 10	20.73000 -0.14	20.86	20.45	20.81	85,639,696
03 Aug 10	20.87000 -0.28	21.03	20.71	21.01	60,929,200
02 Aug 10	21.15000 +0.55	21.28	20.73	20.90	50,316,200
30 Jul 10	20.60000 -0.43	20.92	20.58	20.77	67,395,904
29 Jul 10	21.03000 -0.30	21.48	20.76	21.39	83,811,400
28 Jul 10	21.33000 -0.25	21.69	21.29	21.64	51,673,900
27 Jul 10	21.58000 -0.13	21.74	21.39	21.68	53,975,800
26 Jul 10	21.71000 +0.02	21.74	21.41	21.68	50,929,500
23 Jul 10	21.69000 -0.09	21.72	21.33	21.64	62,115,500
22 Jul 10	21.78000 +0.52	21.98	21.34	21.35	74,465,504
21 Jul 10	21.26000 -0.39	21.65	21.18	21.57	71,775,296
20 Jul 10	21.65000 +0.06	21.73	21.10	21.16	72,666,400
19 Jul 10	21.59000 +0.57	21.61	21.16	21.17	63,430,400
16 Jul 10	21.02000 -0.49	21.48	21.00	21.43	80,451,504
15 Jul 10	21.51000 +0.15	21.59	21.01	21.34	118,558,200
14 Jul 10	21.36000 +0.35	22.25	21.28	22.06	199,002,592
13 Jul 10	21.01000 +0.44	22.28	20.82	20.97	103,191,800
12 Jul 10	20.57000 +0.33	20.65	20.30	20.31	56,587,900
09 Jul 10	20.24000 +0.14	20.28	19.96	20.06	52,843,800
08 Jul 10	20.10000 -0.04	20.36	19.83	20.34	65,407,600
07 Jul 10	20.14250 +0.66	20.17	19.39	19.46	72,806,800
06 Jul 10	19.48100 +0.28	19.76	19.25	19.55	60,697,600
02 Jul 10	19.20000 -0.05	19.37	18.96	19.21	58,093,400
01 Jul 10	19.25000 -0.20	19.61	19.00	19.43	88,020,000
30 Jun 10	19.45000 -0.34	20.03	19.40	19.70	64,294,700
29 Jun 10	19.79000 -0.57	20.05	19.65	20.00	79,050,800
28 Jun 10	20.36000 +0.33	20.59	19.91	20.11	54,468,400
25 Jun 10	20.03250 -0.29	20.41	19.89	20.40	94,683,200
24 Jun 10	20.32000 -0.49	20.79	20.20	20.62	62,003,900
23 Jun 10	20.81000 -0.17	21.02	20.66	20.94	61,352,400
22 Jun 10	20.98000 -0.21	21.33	20.86	21.13	58,831,100
21 Jun 10	21.19000 -0.21	21.69	21.06	21.67	48,844,300
18 Jun 10	21.40000 -0.12	21.65	21.18	21.56	64,872,600
17 Jun 10	21.52000 +0.03	21.69	21.20	21.59	37,270,900
16 Jun 10	21.48900 +0.01	21.65	21.21	21.41	43,764,600
15 Jun 10	21.48000 +0.59	21.56	21.01	21.11	62,082,000
14 Jun 10	20.89000 +0.25	21.14	20.82	20.95	68,877,504
11 Jun 10	20.64000 +0.09	20.75	20.28	20.31	49,491,800
10 Jun 10	20.55000 +0.62	20.60	20.25	20.35	57,168,300
09 Jun 10	19.93000 -0.25	20.60	19.86	20.39	58,981,200
08 Jun 10	20.18000 -0.13	20.23	19.74	20.22	91,377,800
07 Jun 10	20.30750 -0.64	21.03	20.24	20.94	65,435,200
04 Jun 10	20.94500 -0.95	21.60	20.79	21.54	67,919,400
03 Jun 10	21.90000 +0.09	22.00	21.47	21.96	54,614,400
02 Jun 10	21.81000 +0.63	21.83	21.16	21.39	61,537,200
01 Jun 10	21.18000 -0.24	21.74	21.13	21.30	57,164,500
28 May 10	21.42000 -0.34	21.75	21.23	21.68	72,712,600
27 May 10	21.76000 +1.06	21.80	21.12	21.16	83,236,800
26 May 10	20.70000 -0.15	21.50	20.70	21.10	85,666,800
25 May 10	20.85000 +0.18	20.87	20.03	20.12	96,151,400
24 May 10	20.67000 -0.24	21.22	20.61	20.95	56,436,100
21 May 10	20.90750 +0.12	21.17	20.18	20.41	111,769,104
20 May 10	20.79000 -0.81	21.24	20.63	21.02	106,551,000
19 May 10	21.60000 +0.17	21.71	21.00	21.52	89,530,600
18 May 10	21.43000 -0.59	22.23	21.33	22.14	76,636,096
17 May 10	22.02000 +0.13	22.05	21.41	21.75	64,550,400
14 May 10	21.89000 -0.61	22.21	21.53	22.19	83,526,200
13 May 10	22.50000 -0.59	23.17	22.36	23.03	62,099,000
12 May 10	23.09000 +0.81	23.14	22.49	22.60	83,343,400
11 May 10	22.28000 -0.27	22.86	22.10	22.32	102,689,696
10 May 10	22.55000 +1.24	22.56	22.16	22.29	112,607,400
07 May 10	21.31000 -0.20	21.70	20.46	21.26	139,360,496
06 May 10	21.51000 -0.66	22.38	19.90	22.15	160,695,904
05 May 10	22.17250 -0.39	22.38	21.90	22.10	96,854,096
04 May 10	22.56000 -0.70	22.95	22.40	22.93	90,704,304
03 May 10	23.26000 +0.42	23.44	22.90	22.98	55,449,900
30 Apr 10	22.84000 -0.65	23.46	22.81	23.45	81,864,000
29 Apr 10	23.49000 +0.23	23.51	23.30	23.33	59,059,400
28 Apr 10	23.26000 -0.09	23.46	22.91	23.41	109,052,096
27 Apr 10	23.35000 -0.47	23.88	23.30	23.73	78,937,600
26 Apr 10	23.82000 -0.22	24.13	23.81	24.08	57,727,600
23 Apr 10	24.04000 +0.05	24.06	23.73	23.95	56,963,700
22 Apr 10	23.99000 +0.19	24.06	23.32	23.55	73,666,096
21 Apr 10	23.80000 -0.32	24.13	23.54	24.10	73,899,296
20 Apr 10	24.12000 +0.12	24.25	23.90	24.20	65,991,400
19 Apr 10	24.00000 +0.08	24.04	23.54	23.91	71,310,800
16 Apr 10	23.92000 -0.30	24.16	23.77	24.06	102,974,896
15 Apr 10	24.22100 +0.70	24.37	23.80	23.83	110,819,600
14 Apr 10	23.52000 +0.75	23.69	23.27	23.57	159,980,608
13 Apr 10	22.76990 +0.23	22.82	22.47	22.65	122,395,600
12 Apr 10	22.53900 -0.01	22.73	22.44	22.69	49,353,000
09 Apr 10	22.55000 +0.24	22.57	22.36	22.40	45,528,700
08 Apr 10	22.31000 -0.14	22.41	22.16	22.38	40,824,500
07 Apr 10	22.45000 +0.05	22.68	22.25	22.43	62,539,800
06 Apr 10	22.40000 -0.19	22.48	22.26	22.43	47,056,500
05 Apr 10	22.59000 +0.20	22.65	22.34	22.48	34,942,900
01 Apr 10	22.39000 +0.10	22.64	22.20	22.40	45,491,000
31 Mar 10	22.29000 -0.05	22.50	22.20	22.32	45,983,800
30 Mar 10	22.34000 +0.01	22.54	22.18	22.40	37,886,300
29 Mar 10	22.33000 +0.09	22.49	22.26	22.42	34,467,900
26 Mar 10	22.24000 -0.11	22.59	22.07	22.43	45,700,500
25 Mar 10	22.35000 -0.08	22.73	22.31	22.67	52,428,700
24 Mar 10	22.43000 -0.24	22.67	22.32	22.53	54,729,000
23 Mar 10	22.67250 +0.43	22.75	22.36	22.39	64,740,900
22 Mar 10	22.24000 +0.25	22.30	21.84	21.87	47,405,700
19 Mar 10	21.99250 -0.21	22.39	21.81	22.25	77,998,496
18 Mar 10	22.20000 -0.04	22.35	22.01	22.19	54,458,500
17 Mar 10	22.24250 +0.23	22.35	21.91	22.06	77,805,904
16 Mar 10	22.01000 +0.84	22.04	21.20	21.23	123,060,896
15 Mar 10	21.17000 -0.10	21.32	21.05	21.16	34,378,000
12 Mar 10	21.27000 +0.02	21.37	21.18	21.31	39,584,500
11 Mar 10	21.25000 +0.06	21.27	20.99	21.14	53,778,700
10 Mar 10	21.19000 +0.25	21.29	20.91	20.95	58,435,600
09 Mar 10	20.94000 +0.17	21.20	20.66	20.68	83,168,704
08 Mar 10	20.77000 -0.02	20.88	20.70	20.81	35,742,100
05 Mar 10	20.79000 +0.26	20.84	20.45	20.66	45,879,700
04 Mar 10	20.53000 +0.01	20.61	20.26	20.60	62,750,100
03 Mar 10	20.52000 -0.18	20.82	20.44	20.76	49,909,900
02 Mar 10	20.69750 -0.17	21.09	20.58	20.99	59,399,000
01 Mar 10	20.87000 +0.34	20.94	20.62	20.68	51,203,300
26 Feb 10	20.53000 -0.10	20.68	20.43	20.60	47,795,300
25 Feb 10	20.63000 -0.07	20.66	20.22	20.37	48,789,400
24 Feb 10	20.70000 +0.31	20.81	20.50	20.52	51,070,100
23 Feb 10	20.38800 -0.48	20.95	20.29	20.84	62,245,300
22 Feb 10	20.87000 +0.05	20.96	20.65	20.95	38,730,600
19 Feb 10	20.82000 -0.02	20.97	20.58	20.72	40,760,000
18 Feb 10	20.84000 +0.18	20.85	20.55	20.64	42,613,600
17 Feb 10	20.66000 -0.06	20.86	20.53	20.86	47,296,700
16 Feb 10	20.72000 +0.29	20.85	20.55	20.62	69,083,400
12 Feb 10	20.43000 +0.37	20.67	19.78	19.96	91,108,896
11 Feb 10	20.06000 +0.37	20.20	19.55	19.63	58,837,300
10 Feb 10	19.69000 +0.04	19.87	19.45	19.59	56,250,600
09 Feb 10	19.65000 +0.30	19.89	19.44	19.64	69,454,096
08 Feb 10	19.35000 -0.12	19.79	19.30	19.48	62,563,200
05 Feb 10	19.47000 +0.45	19.58	19.00	19.10	88,711,696
04 Feb 10	19.02000 -0.66	19.58	18.95	19.57	90,931,104
03 Feb 10	19.68000 -0.23	19.88	19.47	19.78	45,582,300
02 Feb 10	19.91000 +0.30	20.04	19.56	19.68	63,332,500
01 Feb 10	19.61000 +0.21	19.75	19.44	19.47	50,338,300
29 Jan 10	19.40000 -0.52	20.23	19.30	20.13	96,053,904
28 Jan 10	19.92000 -0.32	20.39	19.68	20.30	76,974,600
27 Jan 10	20.24000 +0.24	20.33	19.82	20.00	74,926,200
26 Jan 10	20.00000 -0.32	20.38	19.95	20.18	65,298,900
25 Jan 10	20.32000 +0.41	20.58	20.14	20.24	73,785,600
22 Jan 10	19.91000 -0.93	20.79	19.81	20.77	116,302,400
21 Jan 10	20.84000 -0.24	21.31	20.68	21.15	73,633,296
20 Jan 10	21.08000 +0.03	21.14	20.85	20.99	65,670,100
19 Jan 10	21.05000 +0.25	21.17	20.85	20.90	82,573,504
15 Jan 10	20.80000 -0.68	21.40	20.77	21.39	198,078,592
14 Jan 10	21.48000 +0.52	21.55	21.05	21.11	150,821,600
13 Jan 10	20.96000 +0.35	21.08	20.44	20.72	71,446,704
12 Jan 10	20.60800 -0.34	20.90	20.38	20.87	69,958,400
11 Jan 10	20.95000 +0.12	21.15	20.82	21.11	51,086,400
08 Jan 10	20.83000 +0.23	20.89	20.40	20.54	48,234,700
07 Jan 10	20.60000 -0.20	20.76	20.34	20.73	54,041,500
06 Jan 10	20.80000 -0.07	20.93	20.67	20.81	40,037,400
05 Jan 10	20.87000 -0.01	20.99	20.60	20.94	52,357,700
04 Jan 10	20.88000 +0.48	21.03	20.73	20.79	47,800,900
31 Dec 09	20.40000 -0.19	20.72	20.40	20.60	26,429,200
30 Dec 09	20.59000 +0.19	20.60	20.25	20.25	26,273,600
29 Dec 09	20.40200 +0.10	20.48	20.23	20.41	29,331,800
28 Dec 09	20.30000 +0.00	20.50	20.16	20.41	27,397,000

Intel Corp

Date	Close $	High $	Low $	Open $	Vol
20 Oct 26	91.69000 -0.34	93.73	88.77	90.73	80,604,256
19 Oct 26	92.03000 +2.18	95.39	91.88	94.53	100,966,648
16 Oct 26	89.85000 -5.52	94.22	89.19	93.48	121,225,688
15 Oct 26	95.37000 -2.75	96.87	90.02	93.61	146,400,336
14 Oct 26	98.12000 -4.69	101.34	97.67	99.54	102,537,400
13 Oct 26	102.81000 +1.46	102.88	98.22	99.59	84,887,448
12 Oct 26	101.35000 -3.35	103.19	100.71	102.51	72,308,576
09 Oct 26	104.70000 -2.38	108.38	104.00	108.32	74,431,376
08 Oct 26	107.08000 -6.04	111.60	105.24	110.38	117,944,528
07 Oct 26	113.12000 +0.62	115.30	111.14	111.67	81,862,776
06 Oct 26	112.50000 -3.69	118.20	112.00	117.06	100,738,704
05 Oct 26	116.19000 -3.14	118.06	115.31	115.33	80,893,344
02 Oct 26	119.33000 -0.67	126.00	118.96	124.00	94,847,880
01 Oct 26	120.00000 -0.23	122.15	117.35	118.73	102,203,512
30 Sep 26	120.23000 +4.30	120.55	116.00	116.22	93,151,856
29 Sep 26	115.93000 -0.10	118.75	113.97	116.70	86,150,800
28 Sep 26	116.03000 -6.97	121.71	114.71	120.68	109,816,232
25 Sep 26	123.00000 -4.39	126.93	122.84	126.83	97,728,432
24 Sep 26	127.39000 +4.79	127.44	119.55	120.61	119,296,712
23 Sep 26	122.60000 -1.26	124.25	119.44	123.86	85,621,056
22 Sep 26	123.86000 +2.08	124.09	120.07	120.15	108,379,360
21 Sep 26	121.78000 +13.18	124.73	114.93	116.53	188,454,192
18 Sep 26	108.60000 -0.20	110.49	106.40	109.79	171,841,296
17 Sep 26	108.80000 +7.75	111.37	104.70	104.70	147,360,096
16 Sep 26	101.05000 +3.91	104.42	99.29	101.36	117,650,712
15 Sep 26	97.14000 -0.05	100.48	96.52	98.83	79,224,160
14 Sep 26	97.19000 -5.75	98.86	94.52	95.82	94,295,704
11 Sep 26	102.94000 +2.62	104.90	101.07	102.47	85,125,704
10 Sep 26	100.32000 -5.92	103.23	99.34	102.45	95,547,144
09 Sep 26	106.24000 +1.77	106.69	102.70	102.70	95,757,424
08 Sep 26	104.47000 +8.67	106.09	100.35	100.80	140,269,264
04 Sep 26	95.80000 +4.13	95.94	91.87	92.45	97,654,328
03 Sep 26	91.67000 +1.62	92.37	87.72	89.35	79,927,776
02 Sep 26	90.05000 +1.08	90.43	87.50	88.85	61,554,544
01 Sep 26	88.97000 -0.54	89.41	85.72	86.84	73,962,064
31 Aug 26	89.51000 +0.04	91.85	88.97	90.00	65,188,216
28 Aug 26	89.47000 -2.62	93.70	89.05	90.26	86,172,592
27 Aug 26	92.09000 +3.85	92.95	88.46	89.91	100,556,752
26 Aug 26	88.24000 +0.76	88.28	85.63	86.81	71,405,344
25 Aug 26	87.48000 +0.22	90.18	87.29	90.06	81,035,904
24 Aug 26	87.26000 -2.81	88.91	85.14	88.86	95,373,152
21 Aug 26	90.07000 -2.06	92.77	89.75	92.71	91,670,104
20 Aug 26	92.13000 -0.67	92.68	89.85	91.87	85,096,440
19 Aug 26	92.80000 -3.88	98.20	91.28	97.41	108,901,240
18 Aug 26	96.68500 -6.81	99.31	95.25	99.22	121,020,000
17 Aug 26	103.49000 +0.99	105.97	101.80	103.55	86,567,936
14 Aug 26	102.50000 -2.06	106.87	102.05	104.48	94,441,312
13 Aug 26	104.56000 +3.61	107.57	100.33	101.51	116,210,496
12 Aug 26	100.95000 +3.24	103.16	100.12	101.33	160,706,752
11 Aug 26	97.71000 +0.19	98.35	95.35	96.78	163,487,168
10 Aug 26	97.52000 -4.13	100.03	96.30	98.26	100,095,568
07 Aug 26	101.65000 +1.84	103.66	98.03	102.33	74,229,624
06 Aug 26	99.81000 -1.25	103.38	95.60	98.22	77,240,992
05 Aug 26	101.06000 +0.20	102.83	97.89	99.30	84,419,624
04 Aug 26	100.86000 +9.86	101.39	94.32	95.24	118,253,784
03 Aug 26	91.00000 +0.80	91.68	85.62	88.40	93,562,792
31 Jul 26	90.20000 -0.93	97.90	90.13	96.72	104,712,504
30 Jul 26	91.13000 +9.25	94.10	85.97	86.51	136,140,304
29 Jul 26	81.88000 -4.42	88.47	81.79	86.57	147,045,632
28 Jul 26	86.30000 -5.37	88.28	83.10	86.62	149,446,848
27 Jul 26	91.67000 -0.65	94.98	86.94	92.46	132,099,160
24 Jul 26	92.32000 -7.91	101.74	91.58	100.36	179,415,424
23 Jul 26	100.23000 -2.39	104.18	99.24	101.14	116,752,832
22 Jul 26	102.62000 -2.83	106.85	101.48	101.54	76,995,056
21 Jul 26	105.45000 +8.39	106.34	101.22	103.19	102,708,464
20 Jul 26	97.06000 +2.02	100.98	96.92	97.58	89,185,872
17 Jul 26	95.04000 -1.94	98.05	89.59	92.14	123,890,928
16 Jul 26	96.98000 -6.01	101.88	95.48	101.14	105,997,248
15 Jul 26	102.99000 -4.77	109.61	99.20	109.30	119,749,984
14 Jul 26	107.76000 +4.64	109.19	103.59	107.98	90,659,664
13 Jul 26	103.12000 -6.72	106.17	101.79	105.98	99,516,720
10 Jul 26	109.84000 -2.70	110.85	107.45	109.57	70,192,000
09 Jul 26	112.54000 +2.30	116.77	111.51	114.87	98,718,296
08 Jul 26	110.24000 -0.15	110.49	104.41	108.30	103,620,488
07 Jul 26	110.39000 -11.81	116.47	108.30	116.30	137,900,960
06 Jul 26	122.20000 +1.85	127.30	121.52	122.57	85,925,408
02 Jul 26	120.35000 -6.67	130.74	117.63	128.91	123,015,760
01 Jul 26	127.02000 -12.61	135.74	126.68	135.00	111,041,600
30 Jun 26	139.63000 +7.91	142.35	131.52	131.99	116,996,688
29 Jun 26	131.72000 +3.40	132.05	118.50	127.00	106,805,296
26 Jun 26	128.32001 -4.55	131.23	125.50	128.71	97,715,152
25 Jun 26	132.87000 +1.22	140.72	125.41	139.73	122,012,152
24 Jun 26	131.64999 -0.63	136.08	127.95	133.04	100,420,528
23 Jun 26	132.28000 -8.66	137.98	128.30	129.73	131,071,504
22 Jun 26	140.94000 +6.95	141.45	136.21	139.12	122,715,232
18 Jun 26	133.99001 +12.89	135.48	127.90	131.80	230,259,088
17 Jun 26	121.10000 +4.05	125.20	118.06	121.85	115,324,920
16 Jun 26	117.05000 -10.81	128.70	116.00	125.11	130,673,280
15 Jun 26	127.86000 +3.29	132.61	126.66	129.49	134,507,520
12 Jun 26	124.57000 +7.61	127.60	115.33	117.42	151,526,752
11 Jun 26	116.96000 +9.92	119.44	110.51	113.52	184,559,216
10 Jun 26	107.04000 -0.88	111.50	104.92	106.03	121,655,832
09 Jun 26	107.92000 -2.35	114.00	99.46	112.99	147,440,752
08 Jun 26	110.27000 +11.10	112.54	106.66	111.00	135,316,048
05 Jun 26	99.17000 -12.61	106.48	98.33	106.48	142,030,640
04 Jun 26	111.78000 -0.93	113.14	107.48	108.40	76,094,864
03 Jun 26	112.71000 +4.78	118.29	110.86	116.42	116,803,424
02 Jun 26	107.93000 -1.40	109.00	104.17	107.45	104,737,280
01 Jun 26	109.33000 -5.35	113.30	106.33	109.43	133,883,768
29 May 26	114.68000 -6.21	126.64	113.54	123.85	189,628,000
28 May 26	120.89000 -0.88	123.08	116.31	121.44	96,229,160
27 May 26	121.77000 -1.75	125.27	117.00	124.39	92,579,728
26 May 26	123.52000 +3.68	125.62	117.35	122.10	107,274,464
22 May 26	119.84000 +1.34	122.78	118.09	120.34	81,947,808
21 May 26	118.50000 -0.46	119.41	113.17	116.58	101,634,176
20 May 26	118.96000 +8.16	121.94	114.80	116.22	162,406,640
19 May 26	110.80000 +2.63	113.07	102.40	106.98	149,041,984
18 May 26	108.17000 -0.60	115.54	103.85	113.47	144,250,368
15 May 26	108.77000 -7.16	110.57	105.02	109.79	129,972,368
14 May 26	115.93000 -4.36	118.57	113.17	114.66	115,239,760
13 May 26	120.29000 -0.32	125.00	116.41	124.10	114,296,992
12 May 26	120.61000 -8.83	127.79	115.00	124.36	170,858,224
11 May 26	129.44000 +4.52	132.75	123.92	130.88	178,306,000
08 May 26	124.92000 +15.30	130.57	111.80	111.81	222,763,264
07 May 26	109.62000 -3.39	114.51	109.15	111.02	119,609,384
06 May 26	113.01000 +4.86	113.50	106.58	110.97	154,844,304
05 May 26	108.15000 +12.37	110.48	100.08	100.50	191,354,224
04 May 26	95.78000 -3.84	99.82	95.60	99.18	118,265,344
01 May 26	99.62000 +5.14	100.45	92.61	93.20	156,611,456
30 Apr 26	94.48000 -0.27	95.69	91.50	95.60	157,064,096
29 Apr 26	94.75000 +10.23	94.95	85.87	86.14	227,338,064
28 Apr 26	84.52000 -0.47	84.59	80.80	81.28	143,585,040
27 Apr 26	84.99000 +2.45	87.10	82.61	83.67	177,873,232
24 Apr 26	82.54000 +15.76	85.22	79.62	82.20	279,447,040
23 Apr 26	66.78000 +1.51	68.28	65.42	66.10	129,230,808
22 Apr 26	65.27000 -0.99	68.77	64.98	67.93	86,283,568
21 Apr 26	66.26000 +0.56	67.67	65.64	67.14	91,402,312
20 Apr 26	65.70000 -2.80	69.21	64.47	68.45	96,851,064
17 Apr 26	68.50000 +0.00	70.32	67.74	68.85	117,684,784
16 Apr 26	68.50000 +3.56	68.61	64.27	64.93	107,412,656
15 Apr 26	64.94000 +1.13	65.84	62.88	63.77	92,051,520
14 Apr 26	63.81000 -1.37	65.18	62.09	65.16	112,046,016
13 Apr 26	65.18000 +2.80	65.65	62.18	62.18	110,887,560
10 Apr 26	62.38000 +0.66	63.39	60.75	61.52	98,624,440
09 Apr 26	61.72000 +2.77	62.08	58.39	58.40	154,459,104
08 Apr 26	58.95000 +6.04	59.17	54.80	55.37	183,489,056
07 Apr 26	52.91000 +2.13	53.27	51.22	51.90	124,426,448
06 Apr 26	50.78000 +0.40	52.38	49.87	50.88	79,978,808
02 Apr 26	50.38000 +2.35	50.49	46.04	46.06	116,341,144
01 Apr 26	48.03000 +3.90	48.77	44.98	45.00	129,598,512
31 Mar 26	44.13000 +2.94	44.23	41.60	41.95	93,751,176
30 Mar 26	41.19000 -1.94	43.99	40.63	43.72	83,629,712
27 Mar 26	43.13000 -0.97	44.13	42.86	43.62	70,002,240
26 Mar 26	44.10000 -3.08	46.60	43.92	46.29	81,462,664
25 Mar 26	47.18000 +3.12	47.85	45.45	45.85	96,224,752
24 Mar 26	44.06000 +0.05	44.31	43.20	43.53	64,382,036
23 Mar 26	44.01000 +0.14	45.46	43.74	44.50	78,731,024
20 Mar 26	43.87000 -2.31	47.55	43.64	46.95	161,743,136
19 Mar 26	46.18000 +1.15	46.44	43.65	43.99	73,679,048
18 Mar 26	45.03000 +0.97	45.71	44.05	44.20	77,275,904
17 Mar 26	44.06000 -1.70	46.08	43.91	46.08	88,321,392
16 Mar 26	45.76000 -0.01	49.17	45.69	47.91	114,199,392
13 Mar 26	45.77000 +0.52	46.65	45.39	45.97	68,087,648
12 Mar 26	45.25000 -2.73	47.44	45.17	47.40	84,036,792
11 Mar 26	47.98000 +1.20	48.83	46.66	46.81	72,480,568
10 Mar 26	46.78000 +1.20	47.88	45.41	45.41	84,873,624
09 Mar 26	45.58000 +2.16	45.76	41.64	42.74	81,929,912
06 Mar 26	43.42000 -2.53	45.18	43.28	44.67	74,698,312
05 Mar 26	45.95000 +0.37	46.48	44.70	44.87	77,393,880
04 Mar 26	45.58000 +2.48	46.13	43.27	44.07	95,404,744
03 Mar 26	43.10000 -2.40	43.69	42.14	43.44	82,452,736
02 Mar 26	45.50000 -0.11	45.81	43.95	44.20	60,490,768
27 Feb 26	45.61000 +0.15	46.56	44.40	44.46	75,900,648
26 Feb 26	45.46000 -1.42	46.95	44.39	46.77	70,939,784
25 Feb 26	46.88000 +0.76	46.97	45.08	46.09	74,504,328
24 Feb 26	46.12000 +2.49	46.60	43.54	44.10	98,187,872
23 Feb 26	43.63000 -0.48	44.55	43.18	44.09	56,448,864
20 Feb 26	44.11000 -0.51	44.39	42.88	43.89	90,032,032
19 Feb 26	44.62000 -0.84	45.17	43.92	44.95	72,360,320
18 Feb 26	45.46000 -0.72	46.77	44.88	45.92	65,306,064
17 Feb 26	46.18000 -0.61	46.83	45.46	45.93	65,802,172
13 Feb 26	46.79000 +0.31	47.69	44.97	45.76	69,158,272
12 Feb 26	46.48000 -1.81	48.95	46.19	47.80	87,897,600
11 Feb 26	48.29000 +1.16	49.55	46.86	48.11	107,378,976
10 Feb 26	47.13000 -3.11	50.54	46.76	50.41	99,010,064
09 Feb 26	50.24000 -0.35	51.22	47.59	49.59	93,875,248
06 Feb 26	50.59000 +2.35	51.30	48.83	49.10	111,508,576
05 Feb 26	48.24000 -0.36	50.86	46.78	47.59	112,781,248
04 Feb 26	48.60000 -0.65	49.70	47.00	49.54	127,727,152
03 Feb 26	49.25000 +0.44	51.49	48.43	50.06	117,661,016
02 Feb 26	48.81000 +2.34	49.84	45.50	45.63	100,291,608
30 Jan 26	46.47000 -2.19	49.58	45.96	48.97	112,288,640
29 Jan 26	48.66000 -0.12	48.77	46.99	47.56	122,909,040
28 Jan 26	48.78000 +4.85	49.28	46.32	46.60	200,235,008
27 Jan 26	43.93000 +1.44	44.53	43.10	43.97	115,345,048
26 Jan 26	42.49000 -2.58	44.46	42.28	44.28	147,076,480
23 Jan 26	45.07000 -9.25	48.13	44.45	46.86	294,675,392
22 Jan 26	54.32000 +0.07	54.60	53.08	54.21	167,308,192
21 Jan 26	54.25000 +5.69	54.41	50.15	50.32	217,462,256
20 Jan 26	48.56000 +1.60	50.23	47.00	47.30	148,554,288
16 Jan 26	46.96000 -1.36	50.21	46.71	49.27	125,841,192
15 Jan 26	48.32000 -0.40	50.39	47.83	49.35	130,753,344
14 Jan 26	48.72000 +1.43	49.00	47.42	48.95	147,184,256
13 Jan 26	47.29000 +3.23	48.24	45.22	45.89	167,131,520
12 Jan 26	44.06000 -1.49	45.45	43.89	44.24	100,887,344
09 Jan 26	45.55000 +4.44	45.73	41.57	41.83	186,691,424
08 Jan 26	41.11000 -1.52	43.34	40.68	42.62	85,892,632
07 Jan 26	42.63000 +2.59	44.57	40.12	40.18	166,028,384
06 Jan 26	40.04000 +0.67	40.31	38.95	39.86	65,998,296
05 Jan 26	39.37000 -0.01	42.10	39.27	41.59	96,665,352
02 Jan 26	39.38000 +2.48	39.86	37.76	37.77	95,396,448
31 Dec 25	36.90000 -0.40	37.58	36.87	37.40	51,275,508
30 Dec 25	37.30000 +0.62	38.26	36.82	36.91	58,816,496
29 Dec 25	36.68000 +0.48	36.79	35.82	36.01	36,286,240
26 Dec 25	36.20000 +0.04	36.49	35.85	36.17	28,370,344
24 Dec 25	36.16000 -0.19	36.17	34.95	35.17	37,116,160
23 Dec 25	36.35000 -0.02	36.80	36.03	36.24	35,538,232
22 Dec 25	36.37000 -0.45	37.90	36.29	37.89	48,101,720
19 Dec 25	36.82000 +0.54	37.58	36.44	36.48	155,036,640
18 Dec 25	36.28000 +0.23	37.49	35.67	37.38	64,111,116
17 Dec 25	36.05000 -1.26	37.84	35.97	37.58	51,220,848
16 Dec 25	37.31000 -0.20	37.96	36.92	37.58	49,658,860
15 Dec 25	37.51000 -0.30	38.48	37.32	38.33	57,963,384
12 Dec 25	37.81000 -1.70	40.03	37.62	39.24	83,923,536
11 Dec 25	39.51000 -1.27	40.19	39.08	40.07	59,096,760
10 Dec 25	40.78000 +0.28	40.99	38.89	40.11	75,974,888
09 Dec 25	40.50000 +0.20	41.26	40.03	40.73	58,828,100
08 Dec 25	40.30000 -1.11	42.12	39.70	41.94	92,349,104
05 Dec 25	41.41000 +0.91	42.83	41.15	41.15	103,042,016
04 Dec 25	40.50000 -3.26	43.28	40.14	43.26	105,611,504
03 Dec 25	43.76000 +0.29	44.02	42.51	43.38	84,751,440
02 Dec 25	43.47000 +3.46	43.68	40.05	40.47	155,615,456
01 Dec 25	40.01000 -0.55	40.38	39.60	39.86	74,193,784
28 Nov 25	40.56000 +3.75	40.59	37.34	37.40	94,982,896
26 Nov 25	36.81000 +0.98	37.24	36.13	36.20	54,364,452
25 Nov 25	35.83000 +0.04	36.13	34.68	35.55	61,359,120
24 Nov 25	35.79000 +1.29	36.15	34.69	34.97	103,235,448
21 Nov 25	34.50000 +0.88	34.98	32.89	33.51	105,641,672
20 Nov 25	33.62000 -1.49	36.68	33.48	36.00	94,296,832
19 Nov 25	35.11000 +0.78	35.75	34.25	34.33	65,129,740
18 Nov 25	34.33000 -0.38	34.76	33.57	34.25	60,891,752
17 Nov 25	34.71000 -0.81	35.73	34.23	35.44	71,714,320
14 Nov 25	35.52000 -0.39	36.10	34.62	35.03	71,716,176
13 Nov 25	35.91000 -1.98	37.31	35.45	37.27	93,235,216
12 Nov 25	37.89000 +0.01	38.20	37.35	38.06	53,439,920
11 Nov 25	37.88000 -0.57	38.22	37.49	38.15	52,884,080
10 Nov 25	38.45000 +0.32	39.53	37.97	38.93	77,153,256
07 Nov 25	38.13000 +0.89	38.27	36.97	37.26	94,693,280
06 Nov 25	37.24000 -1.14	39.84	36.80	38.33	72,978,736
05 Nov 25	38.38000 +1.35	38.69	37.11	37.42	74,158,984
04 Nov 25	37.03000 -2.47	38.25	36.63	38.14	100,032,672
03 Nov 25	39.50000 -0.49	40.45	39.05	40.25	59,980,248
31 Oct 25	39.99000 -0.17	40.83	39.79	40.68	74,499,184
30 Oct 25	40.16000 -1.18	41.43	40.11	40.97	80,486,368
29 Oct 25	41.34000 -0.19	42.04	40.92	41.60	106,962,944
28 Oct 25	41.53000 +1.99	42.48	39.54	39.59	180,141,696
27 Oct 25	39.54000 +1.26	40.67	38.23	38.39	156,669,632
24 Oct 25	38.28000 +0.12	41.12	37.83	40.02	244,604,544
23 Oct 25	38.16000 +1.24	38.40	36.43	36.60	105,380,552
22 Oct 25	36.92000 -1.20	37.93	36.04	37.83	87,099,904
21 Oct 25	38.12000 +0.02	38.35	37.67	38.14	73,134,912
20 Oct 25	38.10000 +1.09	38.52	37.56	37.57	79,702,048
17 Oct 25	37.01000 +0.17	38.38	36.08	36.36	118,035,968
16 Oct 25	36.84000 -0.31	38.02	36.41	37.15	82,743,936
15 Oct 25	37.15000 +1.52	37.49	35.64	36.40	99,242,704
14 Oct 25	35.63000 -1.59	36.54	34.69	36.00	116,565,560
13 Oct 25	37.22000 +0.85	37.51	36.28	36.44	104,020,680
10 Oct 25	36.37000 -1.43	39.65	36.30	38.46	174,362,080
09 Oct 25	37.80000 +0.37	38.10	36.86	37.53	88,875,400
08 Oct 25	37.43000 +0.26	37.79	35.91	36.54	100,027,616
07 Oct 25	37.17000 +0.58	38.05	36.35	36.64	109,703,976
06 Oct 25	36.59000 -0.24	38.68	36.43	37.19	109,935,008
03 Oct 25	36.83000 -0.47	38.08	36.45	37.95	124,392,984
02 Oct 25	37.30000 +1.36	37.57	35.44	35.76	148,268,320
01 Oct 25	35.94000 +2.39	36.06	33.50	33.53	159,700,976
30 Sep 25	33.55000 -0.93	34.24	33.02	33.93	123,958,136
29 Sep 25	34.48000 -1.02	35.05	33.73	34.52	150,635,776
26 Sep 25	35.50000 +1.51	36.30	34.49	35.01	268,583,264
25 Sep 25	33.99000 +2.77	34.25	31.21	31.61	291,770,528
24 Sep 25	31.22000 +1.88	31.70	29.23	29.38	159,127,472
23 Sep 25	29.34000 +0.58	30.20	28.82	28.99	125,778,216
22 Sep 25	28.76000 -0.82	30.10	28.73	29.67	124,442,760
19 Sep 25	29.58000 -0.99	30.63	29.33	30.38	223,473,664
18 Sep 25	30.57000 +5.67	32.38	30.16	31.78	520,484,128
17 Sep 25	24.90000 -0.37	25.26	24.45	25.08	62,597,560
16 Sep 25	25.27000 +0.50	25.34	24.69	24.82	59,919,872
15 Sep 25	24.77000 +0.69	25.46	24.22	24.33	83,620,208
12 Sep 25	24.08000 -0.53	24.63	24.05	24.61	52,672,820
11 Sep 25	24.61000 -0.16	24.93	24.57	24.76	55,069,328
10 Sep 25	24.77000 +0.33	24.87	24.28	24.42	61,600,704
09 Sep 25	24.44000 -0.04	24.81	24.27	24.53	41,226,488
08 Sep 25	24.48000 -0.01	24.74	24.12	24.48	51,122,136
05 Sep 25	24.49000 -0.12	24.71	24.17	24.60	55,975,272
04 Sep 25	24.61000 +0.61	24.64	23.75	23.85	59,056,496
03 Sep 25	24.00000 -0.21	24.09	23.72	24.09	47,105,852
02 Sep 25	24.21000 -0.14	24.24	23.68	23.88	57,661,836
29 Aug 25	24.35000 -0.58	24.97	24.28	24.76	63,734,416
28 Aug 25	24.93000 +0.08	25.14	24.61	24.96	60,035,092
27 Aug 25	24.85000 +0.50	24.99	24.05	24.19	90,934,416
26 Aug 25	24.35000 -0.20	24.74	24.10	24.58	78,558,224
25 Aug 25	24.55000 -0.25	25.88	24.44	25.50	156,825,632
22 Aug 25	24.80000 +1.30	25.23	23.65	23.65	200,266,832
21 Aug 25	23.50000 -0.04	23.57	22.77	23.52	97,718,296
20 Aug 25	23.54000 -1.77	24.93	23.33	24.90	161,149,392
19 Aug 25	25.31000 +1.65	26.53	24.94	24.94	297,659,168
18 Aug 25	23.66000 -0.90	24.90	23.21	24.00	212,515,616
15 Aug 25	24.56000 +0.70	25.65	24.11	25.01	310,161,088
14 Aug 25	23.86000 +1.64	24.20	21.90	21.99	188,052,464
13 Aug 25	22.22000 +0.41	22.30	21.36	21.62	86,024,352
12 Aug 25	21.81000 +1.16	21.86	20.76	21.20	134,488,176
11 Aug 25	20.65000 +0.70	21.60	20.44	20.44	175,545,600
08 Aug 25	19.95000 +0.18	20.02	19.61	20.00	75,415,016
07 Aug 25	19.77000 -0.64	20.44	19.60	20.00	131,382,768
06 Aug 25	20.41000 +0.22	20.48	19.87	20.12	67,074,216
05 Aug 25	20.19000 +0.69	20.53	19.68	19.70	97,338,248
04 Aug 25	19.50000 +0.19	19.59	19.35	19.51	69,249,368
01 Aug 25	19.31000 -0.49	19.55	18.97	19.50	86,496,136
31 Jul 25	19.80000 -0.54	20.23	19.66	20.17	90,665,200
30 Jul 25	20.34000 -0.07	20.62	20.08	20.43	67,420,328
29 Jul 25	20.41000 -0.27	20.84	20.34	20.69	100,831,520
28 Jul 25	20.68000 -0.02	21.29	20.65	20.82	86,105,584
25 Jul 25	20.70000 -1.93	21.05	20.36	20.67	245,077,680
24 Jul 25	22.63000 -0.86	23.58	22.60	23.49	131,963,320
23 Jul 25	23.49000 +0.25	23.62	22.92	23.25	68,711,712
22 Jul 25	23.24000 -0.02	23.53	23.08	23.34	53,969,844
21 Jul 25	23.26000 +0.16	23.83	23.16	23.40	61,657,988
18 Jul 25	23.10000 +0.30	23.59	22.90	23.22	60,195,600
17 Jul 25	22.80000 +0.11	23.05	22.59	22.66	49,384,036
16 Jul 25	22.69000 -0.23	23.13	22.25	22.99	58,865,892
15 Jul 25	22.92000 -0.38	23.78	22.90	23.57	66,099,352
14 Jul 25	23.30000 -0.13	23.40	22.88	23.24	48,420,516
11 Jul 25	23.43000 -0.39	23.66	23.16	23.56	49,367,904
10 Jul 25	23.82000 +0.38	24.04	23.48	23.63	54,599,844
09 Jul 25	23.44000 -0.15	23.53	23.13	23.29	70,247,736
08 Jul 25	23.59000 +1.59	23.78	22.13	22.18	119,545,464
07 Jul 25	22.00000 -0.49	22.39	21.86	22.20	80,725,232
03 Jul 25	22.49000 +0.61	22.63	21.99	22.15	61,175,952
02 Jul 25	21.88000 -0.97	22.77	21.52	22.52	138,245,248
01 Jul 25	22.85000 +0.45	23.16	22.28	22.33	79,094,904
30 Jun 25	22.40000 -0.29	22.97	22.26	22.97	77,102,416
27 Jun 25	22.69000 +0.19	23.38	22.42	22.71	95,542,384
26 Jun 25	22.50000 +0.30	22.62	22.21	22.40	63,229,336
25 Jun 25	22.20000 -0.35	22.77	22.13	22.58	64,975,116
24 Jun 25	22.55000 +1.36	22.69	21.33	21.34	129,660,064
23 Jun 25	21.19000 +0.11	21.58	20.73	21.07	81,460,984
20 Jun 25	21.08000 -0.41	21.89	20.88	21.70	133,472,816
18 Jun 25	21.49000 +0.69	21.60	20.66	20.81	94,200,576
17 Jun 25	20.80000 +0.06	21.48	20.62	20.63	87,512,160
16 Jun 25	20.74000 +0.60	20.93	20.30	20.41	86,745,120
13 Jun 25	20.14000 -0.63	20.60	20.10	20.33	87,655,888
12 Jun 25	20.77000 +0.09	20.98	20.41	20.50	78,175,912
11 Jun 25	20.68000 -1.40	21.83	20.38	21.78	146,784,464
10 Jun 25	22.08000 +1.60	22.44	20.28	20.50	171,457,008
09 Jun 25	20.48000 +0.42	20.96	20.22	20.22	92,893,896
06 Jun 25	20.06000 +0.07	20.44	20.03	20.17	70,072,848
05 Jun 25	19.99000 -0.26	20.55	19.85	20.27	72,595,608
04 Jun 25	20.25000 -0.04	20.50	20.01	20.34	71,166,552
03 Jun 25	20.29000 +0.55	20.41	19.40	19.75	80,401,864
02 Jun 25	19.74000 +0.19	19.82	19.37	19.48	67,885,472
30 May 25	19.55000 -0.70	20.26	19.31	20.26	114,281,896
29 May 25	20.25000 -0.12	20.59	20.10	20.54	66,485,208
28 May 25	20.37000 -0.18	20.64	20.33	20.57	46,096,476
27 May 25	20.55000 +0.50	20.67	20.18	20.44	69,504,560
23 May 25	20.05000 -0.50	20.27	19.94	20.16	68,206,064
22 May 25	20.55000 -0.14	20.90	20.51	20.73	56,077,472
21 May 25	20.69000 -0.58	21.63	20.59	21.19	62,904,696
20 May 25	21.27000 -0.11	21.41	21.12	21.33	48,497,384
19 May 25	21.38000 -0.28	21.56	21.05	21.18	64,279,076
16 May 25	21.66000 +0.11	21.76	21.35	21.53	55,795,144
15 May 25	21.55000 +0.03	21.63	21.18	21.23	66,705,456
14 May 25	21.52000 -1.04	22.46	21.46	22.35	91,584,824
13 May 25	22.56000 +0.38	22.88	22.30	22.35	76,850,384
12 May 25	22.18000 +0.76	22.67	21.88	22.18	94,578,688
09 May 25	21.42000 +0.42	21.45	20.83	21.20	51,768,564
08 May 25	21.00000 +0.69	21.24	20.64	21.01	71,651,696
07 May 25	20.31000 +0.37	20.37	19.82	19.97	61,134,292
06 May 25	19.94000 -0.33	20.12	19.77	19.92	51,330,772
05 May 25	20.27000 -0.35	20.58	20.24	20.39	44,236,980
02 May 25	20.62000 +0.64	20.78	20.21	20.26	63,298,512
01 May 25	19.98000 -0.12	20.65	19.94	20.22	72,607,512
30 Apr 25	20.10000 -0.24	20.18	19.55	19.71	68,297,320
29 Apr 25	20.34000 -0.17	20.84	20.22	20.31	70,031,864
28 Apr 25	20.51000 +0.46	21.08	20.05	20.12	96,624,416
25 Apr 25	20.05000 -1.44	20.18	19.34	19.73	147,711,168
24 Apr 25	21.49000 +0.90	21.55	20.88	21.03	117,086,224
23 Apr 25	20.59000 +1.08	21.03	20.31	20.72	97,188,104
22 Apr 25	19.51000 +0.67	19.74	19.04	19.06	83,365,632
21 Apr 25	18.84000 -0.09	18.99	18.25	18.93	72,409,944
17 Apr 25	18.93000 -0.30	19.10	18.56	18.91	85,646,664
16 Apr 25	19.23000 -0.62	19.43	18.72	19.34	89,469,704
15 Apr 25	19.85000 -0.46	20.47	19.81	20.20	64,056,896
14 Apr 25	20.31000 +0.57	21.05	19.98	20.59	101,964,368
11 Apr 25	19.74000 -0.14	19.80	18.17	19.25	128,425,808
10 Apr 25	19.88000 -1.65	20.82	19.16	20.67	129,064,856
09 Apr 25	21.53000 +3.40	21.73	17.98	18.07	224,183,488
08 Apr 25	18.13000 -1.44	20.39	17.67	20.06	163,982,688
07 Apr 25	19.57000 -0.28	20.67	18.56	19.14	142,491,152
04 Apr 25	19.85000 -2.58	22.20	19.70	21.70	175,014,736
03 Apr 25	22.43000 +0.45	23.90	20.86	21.40	242,972,128
02 Apr 25	21.98000 -0.07	22.38	21.70	21.89	58,878,848
01 Apr 25	22.05000 -0.66	22.62	21.66	22.56	64,060,356
31 Mar 25	22.71000 +0.00	22.75	21.75	22.38	65,832,020
28 Mar 25	22.71000 -0.91	23.58	22.56	23.35	58,365,256
27 Mar 25	23.62000 +0.20	23.76	22.85	23.28	57,720,584
26 Mar 25	23.42000 -0.78	24.42	23.25	24.25	59,678,008
25 Mar 25	24.20000 -0.02	24.75	24.11	24.17	51,743,280
24 Mar 25	24.22000 -0.04	24.99	24.13	24.72	69,169,024
21 Mar 25	24.26000 +0.30	24.70	23.49	23.60	94,110,712
20 Mar 25	23.96000 -0.16	24.31	23.73	23.77	68,937,584
19 Mar 25	24.12000 -1.80	25.23	24.03	24.90	135,491,424
18 Mar 25	25.92000 +0.23	26.41	25.39	25.55	132,488,824
17 Mar 25	25.69000 +1.64	26.15	24.37	24.42	160,723,632
14 Mar 25	24.05000 +0.35	24.37	23.52	23.67	116,901,640
13 Mar 25	23.70000 +3.02	24.53	23.13	23.50	243,260,992
12 Mar 25	20.68000 +0.90	21.17	20.21	20.79	128,671,088
11 Mar 25	19.78000 -0.15	20.06	19.29	19.97	80,788,984
10 Mar 25	19.93000 -0.71	20.51	19.65	20.24	79,671,248
07 Mar 25	20.64000 -0.11	21.20	20.11	20.27	81,099,648
06 Mar 25	20.75000 -0.06	21.13	20.00	20.26	96,466,384
05 Mar 25	20.81000 -0.52	21.36	20.18	21.33	127,219,256
04 Mar 25	21.33000 -1.41	22.63	20.76	22.54	152,182,208
03 Mar 25	22.74000 -0.99	25.04	22.52	25.00	141,348,688
28 Feb 25	23.73000 +0.64	24.44	22.64	23.02	104,133,776
27 Feb 25	23.09000 -0.43	24.40	23.07	23.70	97,871,944
26 Feb 25	23.52000 +0.53	23.82	23.21	23.25	67,449,304
25 Feb 25	22.99000 -1.28	24.28	22.77	24.21	88,886,472
24 Feb 25	24.27000 -0.60	24.80	23.62	24.55	91,358,072
21 Feb 25	24.87000 -1.22	26.29	24.84	25.96	111,630,856
20 Feb 25	26.09000 +0.37	26.12	24.48	25.56	144,939,568
19 Feb 25	25.72000 -1.67	26.33	25.46	25.98	151,881,728
18 Feb 25	27.39000 +3.79	27.55	24.49	24.60	284,292,224
14 Feb 25	23.60000 -0.53	25.19	22.86	24.36	230,254,096
13 Feb 25	24.13000 +1.65	24.83	22.79	22.84	248,661,328
12 Feb 25	22.48000 +1.51	22.56	20.93	21.98	162,631,184
11 Feb 25	20.97000 +1.20	21.88	19.86	19.87	150,960,704
10 Feb 25	19.77000 +0.67	20.08	19.24	19.25	73,007,264
07 Feb 25	19.10000 -0.28	19.36	19.03	19.35	52,395,552
06 Feb 25	19.38000 -0.27	19.70	19.22	19.51	45,212,084
05 Feb 25	19.65000 +0.36	19.77	18.91	19.19	60,944,520
04 Feb 25	19.29000 -0.09	19.53	19.02	19.10	54,098,200
03 Feb 25	19.38000 -0.05	19.75	18.78	18.97	77,523,144
31 Jan 25	19.43000 -0.58	20.33	19.38	20.10	117,474,896
30 Jan 25	20.01000 +0.26	20.10	19.43	19.72	108,166,984
29 Jan 25	19.75000 -0.05	20.08	19.66	19.87	86,506,824
28 Jan 25	19.80000 -0.49	20.34	19.74	20.34	73,411,384
27 Jan 25	20.29000 -0.54	21.06	20.14	20.81	83,582,096
24 Jan 25	20.83000 -0.74	21.41	20.75	21.36	66,300,616
23 Jan 25	21.57000 -0.29	21.75	21.35	21.69	55,778,156
22 Jan 25	21.86000 +0.09	22.28	21.57	21.73	60,972,576
21 Jan 25	21.77000 +0.28	22.41	21.75	22.03	96,262,176
17 Jan 25	21.49000 +1.82	21.62	20.79	21.26	166,483,920
16 Jan 25	19.67000 -0.05	19.95	19.40	19.75	44,898,060
15 Jan 25	19.72000 +0.52	19.77	19.17	19.40	56,305,988
14 Jan 25	19.20000 +0.00	19.52	18.82	19.36	47,147,528
13 Jan 25	19.20000 +0.05	19.25	18.73	18.92	50,668,968
10 Jan 25	19.15000 -0.73	19.66	18.91	19.66	71,244,584
08 Jan 25	19.88000 -0.13	20.12	19.71	19.83	47,897,072
07 Jan 25	20.01000 +0.14	20.34	19.90	20.02	61,726,060
06 Jan 25	19.87000 -0.69	20.98	19.78	20.83	83,270,992
03 Jan 25	20.56000 +0.34	20.67	20.06	20.39	48,983,944
02 Jan 25	20.22000 +0.17	20.43	20.00	20.23	46,438,528
31 Dec 24	20.05000 +0.23	20.40	19.88	19.99	49,115,464
30 Dec 24	19.82000 -0.48	20.11	19.73	20.01	59,608,128
27 Dec 24	20.30000 -0.14	20.60	20.09	20.21	48,260,832
26 Dec 24	20.44000 +0.04	20.67	20.08	20.23	38,901,428
24 Dec 24	20.40000 +0.20	20.40	19.96	20.22	29,884,026
23 Dec 24	20.20000 +0.68	20.23	19.52	19.58	56,510,800
20 Dec 24	19.52000 +0.46	19.76	18.90	18.97	108,453,664
19 Dec 24	19.06000 -0.24	19.69	19.03	19.53	69,117,808
18 Dec 24	19.30000 -1.14	20.58	19.21	20.48	86,041,240
17 Dec 24	20.44000 -0.39	20.77	20.29	20.64	51,767,152
16 Dec 24	20.83000 +0.49	21.10	20.00	20.17	73,832,888
13 Dec 24	20.34000 -0.44	20.80	20.25	20.60	54,685,408
12 Dec 24	20.78000 +0.66	20.90	19.92	20.02	77,695,008
11 Dec 24	20.12000 -0.04	20.25	19.87	20.14	75,209,344
10 Dec 24	20.16000 -0.65	20.86	19.96	20.83	90,004,832
09 Dec 24	20.81000 -0.11	21.06	20.73	20.92	68,818,216
06 Dec 24	20.92000 +0.12	21.05	20.66	20.95	78,539,136
05 Dec 24	20.80000 -1.16	22.19	20.66	22.04	167,993,488
04 Dec 24	21.96000 -0.51	22.54	21.81	22.53	99,647,160
03 Dec 24	22.47000 -1.46	23.75	22.44	23.68	125,998,224
02 Dec 24	23.93000 -0.12	25.48	23.44	24.84	144,666,672
29 Nov 24	24.05000 +0.40	24.28	23.60	23.72	36,598,276
27 Nov 24	23.65000 -0.40	23.93	23.06	23.83	53,757,776
26 Nov 24	24.05000 -0.82	24.99	23.81	24.95	66,649,904
25 Nov 24	24.87000 +0.37	25.57	24.76	25.04	90,665,216
22 Nov 24	24.50000 +0.06	24.68	24.14	24.35	31,017,668
21 Nov 24	24.44000 +0.43	24.77	23.83	24.08	53,855,080
20 Nov 24	24.01000 -0.19	24.21	23.55	24.07	48,673,440
19 Nov 24	24.20000 -0.64	24.54	24.09	24.50	57,072,700
18 Nov 24	24.84000 +0.49	25.02	24.16	24.33	59,338,636
15 Nov 24	24.35000 -0.68	24.82	24.23	24.81	53,426,276
14 Nov 24	25.03000 +0.11	25.61	24.93	25.12	46,261,296
13 Nov 24	24.92000 +0.76	25.14	24.02	24.06	55,941,216
12 Nov 24	24.16000 -0.89	24.96	23.89	24.66	59,250,552
11 Nov 24	25.05000 -1.15	26.29	24.83	25.96	66,105,276
08 Nov 24	26.20000 -0.03	26.43	25.83	26.00	75,070,144
07 Nov 24	26.23000 +1.18	26.38	25.19	25.43	99,717,320
06 Nov 24	25.05000 +1.73	25.12	24.05	24.30	115,737,632
05 Nov 24	23.32000 +0.80	23.58	22.40	22.58	58,298,200
04 Nov 24	22.52000 -0.68	23.00	22.00	22.96	84,616,304
01 Nov 24	23.20000 +1.68	23.58	21.91	23.00	169,266,976
31 Oct 24	21.52000 -0.78	22.25	21.47	22.15	94,560,152
30 Oct 24	22.30000 -0.60	22.93	22.26	22.42	50,488,348
29 Oct 24	22.90000 -0.02	23.14	22.41	22.87	73,531,648
28 Oct 24	22.92000 +0.24	23.27	22.56	22.67	39,108,992
25 Oct 24	22.68000 +0.34	23.34	22.41	22.42	63,191,584
24 Oct 24	22.34000 +0.36	22.36	21.97	22.09	40,343,500
23 Oct 24	21.98000 -0.42	22.42	21.58	22.30	45,799,052
22 Oct 24	22.40000 -0.44	22.82	22.17	22.73	49,282,056
21 Oct 24	22.84000 +0.07	22.88	22.25	22.61	39,531,720
18 Oct 24	22.77000 +0.33	22.82	22.50	22.61	39,829,484
17 Oct 24	22.44000 +0.13	22.82	22.40	22.72	43,544,764
16 Oct 24	22.31000 -0.35	22.54	21.74	22.38	61,781,936
15 Oct 24	22.66000 -0.78	23.72	22.47	23.41	67,344,944
14 Oct 24	23.44000 -0.12	23.77	23.27	23.58	35,264,820
11 Oct 24	23.56000 +0.34	23.82	22.98	23.05	43,363,412
10 Oct 24	23.22000 -0.24	23.53	22.96	23.19	43,991,004
09 Oct 24	23.46000 +0.14	23.48	23.06	23.25	44,596,152
08 Oct 24	23.32000 +0.94	23.42	22.05	22.25	57,412,480
07 Oct 24	22.38000 -0.21	22.65	22.02	22.40	54,687,216
04 Oct 24	22.59000 +0.33	22.91	22.30	22.70	49,717,704
03 Oct 24	22.26000 -0.13	22.73	21.65	22.14	49,206,896
02 Oct 24	22.39000 -0.30	23.07	22.35	22.67	58,471,792
01 Oct 24	22.69000 -0.77	23.72	22.25	23.46	86,344,360
30 Sep 24	23.46000 -0.45	23.95	23.09	23.74	66,460,224
27 Sep 24	23.91000 -0.01	24.66	23.70	24.16	79,703,848
26 Sep 24	23.92000 +0.38	24.42	23.25	24.28	92,243,952
25 Sep 24	23.54000 +0.73	24.06	22.73	22.80	109,020,064
24 Sep 24	22.81000 +0.25	23.10	22.28	22.53	106,285,264
23 Sep 24	22.56000 +0.72	22.82	22.03	22.43	182,736,512
20 Sep 24	21.84000 +0.70	23.14	20.35	20.89	254,708,096
19 Sep 24	21.14000 +0.37	21.69	21.03	21.28	98,086,792
18 Sep 24	20.77000 -0.70	21.74	20.72	21.36	116,782,016
17 Sep 24	21.47000 +0.56	22.58	21.24	21.71	195,201,792
16 Sep 24	20.91000 +1.25	21.07	19.76	20.03	128,297,128
13 Sep 24	19.66000 +0.30	19.80	19.49	19.49	43,499,504
12 Sep 24	19.36000 -0.28	19.54	19.04	19.43	50,875,500
11 Sep 24	19.64000 +0.66	19.69	18.52	19.01	69,521,312
10 Sep 24	18.98000 -0.09	19.11	18.51	19.03	55,236,160
09 Sep 24	19.07000 +0.18	19.54	18.95	19.00	63,076,352
06 Sep 24	18.89000 -0.51	19.49	18.64	19.44	88,690,024
05 Sep 24	19.40000 -0.03	19.90	19.24	19.28	64,720,632
04 Sep 24	19.43000 -0.67	20.05	19.28	19.76	85,370,504
03 Sep 24	20.10000 -1.94	21.69	19.99	21.54	115,305,536
30 Aug 24	22.04000 +1.91	22.12	21.00	21.25	176,934,944
29 Aug 24	20.13000 +0.52	20.60	19.75	19.76	63,580,312
28 Aug 24	19.61000 -0.46	20.10	19.51	19.98	49,239,768
27 Aug 24	20.07000 -0.06	20.26	19.84	20.13	43,647,656
26 Aug 24	20.13000 -0.41	20.56	19.95	20.53	58,534,792
23 Aug 24	20.54000 +0.44	20.93	20.26	20.32	68,832,848
22 Aug 24	20.10000 -1.31	21.40	20.04	21.39	81,444,672
21 Aug 24	21.41000 +0.42	21.44	21.07	21.07	56,819,708
20 Aug 24	20.99000 -0.53	21.23	20.82	21.21	82,772,160
19 Aug 24	21.52000 +0.65	21.86	20.83	20.89	65,392,840
16 Aug 24	20.87000 +0.18	20.90	20.41	20.53	48,308,248
15 Aug 24	20.69000 +0.77	21.06	20.23	20.32	84,814,880
14 Aug 24	19.92000 -0.55	20.50	19.78	20.49	56,054,640
13 Aug 24	20.47000 +1.11	20.48	19.47	19.48	74,150,472
12 Aug 24	19.36000 -0.35	19.97	19.00	19.87	53,776,088
09 Aug 24	19.71000 -0.78	20.15	19.50	20.08	75,781,632
08 Aug 24	20.49000 +1.50	20.55	18.84	19.10	95,664,624
07 Aug 24	18.99000 -0.84	20.25	18.95	19.92	96,169,256
06 Aug 24	19.83000 -0.28	20.63	19.75	20.32	102,786,352
05 Aug 24	20.11000 -1.37	20.39	19.29	20.20	146,435,152
02 Aug 24	21.48000 -7.57	21.98	20.42	21.94	297,005,632
01 Aug 24	29.05000 -1.69	30.71	28.89	30.43	88,551,912
31 Jul 24	30.74000 +0.61	30.87	30.28	30.54	54,998,784
30 Jul 24	30.13000 -0.70	30.91	30.00	30.84	46,675,316
29 Jul 24	30.83000 -0.52	31.47	30.79	31.42	32,119,974
26 Jul 24	31.35000 +0.25	31.56	31.02	31.43	38,260,716
25 Jul 24	31.10000 -0.60	31.99	30.95	31.37	49,444,736
24 Jul 24	31.70000 -1.25	32.80	31.66	32.53	62,216,668
23 Jul 24	32.95000 -0.42	33.23	32.83	32.96	28,860,530
22 Jul 24	33.37000 +0.39	33.41	32.76	33.28	47,235,336
19 Jul 24	32.98000 -1.89	34.58	32.85	34.56	68,752,864
18 Jul 24	34.87000 +0.41	36.30	34.53	34.96	83,812,688
17 Jul 24	34.46000 +0.12	37.16	34.40	36.08	110,616,600
16 Jul 24	34.34000 -0.12	34.45	33.83	34.36	27,767,262
15 Jul 24	34.46000 -0.03	35.22	34.31	34.70	39,746,160
12 Jul 24	34.49000 +0.99	35.47	33.77	33.77	62,082,312
11 Jul 24	33.50000 -1.37	35.15	33.31	35.03	54,711,004
10 Jul 24	34.87000 +0.28	34.97	34.13	34.44	51,745,392
09 Jul 24	34.59000 +0.60	35.22	33.72	35.01	96,641,040
08 Jul 24	33.99000 +1.97	34.09	32.82	33.03	76,239,632
05 Jul 24	32.02000 +0.79	32.34	31.31	31.40	45,070,384
03 Jul 24	31.23000 +0.16	31.34	30.91	31.12	24,065,672
02 Jul 24	31.07000 +0.23	31.31	30.58	30.85	35,999,280
01 Jul 24	30.84000 -0.13	31.02	30.61	30.91	32,401,760
28 Jun 24	30.97000 +0.38	31.31	30.72	30.75	40,695,628
27 Jun 24	30.59000 +0.05	30.66	30.28	30.42	30,184,278
26 Jun 24	30.54000 -0.20	30.68	30.27	30.64	30,742,984
25 Jun 24	30.74000 +0.17	30.83	30.29	30.70	29,323,580
24 Jun 24	30.57000 -0.52	31.42	30.53	31.14	40,135,088
21 Jun 24	31.09000 +0.47	31.36	30.67	30.85	90,693,808
20 Jun 24	30.62000 -0.01	31.11	30.45	30.56	43,597,612
18 Jun 24	30.63000 -0.35	31.47	30.50	30.99	33,064,986
17 Jun 24	30.98000 +0.53	31.00	30.18	30.34	36,235,316
14 Jun 24	30.45000 -0.01	30.56	30.21	30.28	27,301,800
13 Jun 24	30.46000 -0.30	30.58	30.14	30.38	33,680,404
12 Jun 24	30.76000 -0.16	31.48	30.39	31.45	50,978,004
11 Jun 24	30.92000 +0.01	31.03	30.53	30.77	24,579,326
10 Jun 24	30.91000 +0.17	30.95	30.28	30.55	37,195,452
07 Jun 24	30.74000 +0.32	30.78	30.20	30.25	32,229,832
06 Jun 24	30.42000 -0.36	30.59	30.16	30.55	34,069,280
05 Jun 24	30.78000 +0.75	30.83	30.01	30.27	43,910,752
04 Jun 24	30.03000 -0.26	30.75	29.94	30.75	49,285,956
03 Jun 24	30.29000 -0.56	31.07	30.05	31.03	34,318,812
31 May 24	30.85000 +0.66	30.96	29.94	30.22	93,395,024
30 May 24	30.19000 +0.06	30.50	30.06	30.21	32,963,740
29 May 24	30.13000 -0.93	30.67	30.10	30.47	34,538,812
28 May 24	31.06000 +0.34	31.37	30.66	30.94	36,573,296
24 May 24	30.72000 +0.64	31.02	30.13	30.29	42,006,996
23 May 24	30.08000 -1.34	31.57	29.87	31.44	61,834,092
22 May 24	31.42000 -0.32	32.07	31.09	31.91	36,706,436
21 May 24	31.74000 -0.36	32.24	31.62	31.98	35,521,920
20 May 24	32.10000 +0.27	32.42	31.76	31.85	31,830,582
17 May 24	31.83000 -0.20	32.11	31.59	32.06	41,134,924
16 May 24	32.03000 +0.76	32.26	31.52	31.63	47,332,528
15 May 24	31.27000 +0.22	31.40	30.81	31.38	36,848,708
14 May 24	31.05000 +0.54	31.11	30.61	30.62	46,771,448
13 May 24	30.51000 +0.66	31.13	30.00	30.03	51,263,604
10 May 24	29.85000 -0.24	30.45	29.84	30.33	41,948,148
09 May 24	30.09000 +0.09	30.39	29.81	29.93	44,521,972
08 May 24	30.00000 -0.68	30.15	29.73	30.00	61,329,204
07 May 24	30.68000 -0.29	31.45	30.61	31.09	43,027,800
06 May 24	30.97000 +0.07	31.20	30.73	31.11	34,303,328
03 May 24	30.90000 +0.39	31.06	30.70	30.98	36,794,828
02 May 24	30.51000 +0.14	30.67	30.19	30.59	50,899,440
01 May 24	30.37000 -0.10	31.03	30.02	30.17	58,296,740
30 Apr 24	30.47000 -0.89	31.17	30.42	31.04	68,424,776
29 Apr 24	31.36000 -0.52	31.91	31.07	31.86	57,991,272
26 Apr 24	31.88000 -3.23	32.24	30.64	31.78	119,284,896
25 Apr 24	35.11000 +0.61	35.29	34.50	34.56	60,539,820
24 Apr 24	34.50000 +0.22	35.18	34.34	34.86	48,902,256
23 Apr 24	34.28000 -0.13	34.60	34.18	34.33	42,410,736
22 Apr 24	34.41000 +0.21	34.57	34.08	34.42	37,246,400
19 Apr 24	34.20000 -0.84	35.13	34.18	35.13	58,309,504
18 Apr 24	35.04000 -0.64	35.66	34.77	35.42	41,904,708
17 Apr 24	35.68000 -0.58	36.13	35.37	36.10	40,957,192
16 Apr 24	36.26000 -0.05	36.51	35.76	36.27	30,293,404
15 Apr 24	36.31000 +0.62	36.70	35.89	36.04	49,829,056
12 Apr 24	35.69000 -1.94	36.70	35.60	36.69	79,876,616
11 Apr 24	37.63000 +0.43	37.67	37.08	37.43	41,617,720
10 Apr 24	37.20000 -1.13	38.22	37.02	38.02	50,734,836
09 Apr 24	38.33000 +0.35	38.58	37.33	38.05	77,865,992
08 Apr 24	37.98000 -0.73	38.86	37.91	38.64	56,319,208
05 Apr 24	38.71000 -1.02	39.46	38.51	39.35	66,224,416
04 Apr 24	39.73000 -0.60	40.78	39.70	40.59	56,408,228
03 Apr 24	40.33000 -3.61	41.65	40.22	41.40	83,084,592
02 Apr 24	43.94000 -0.58	44.08	43.50	43.92	30,957,432
01 Apr 24	44.52000 +0.35	45.41	44.18	44.29	31,146,812
28 Mar 24	44.17000 +0.40	44.60	43.71	43.76	53,449,708
27 Mar 24	43.77000 +1.78	43.83	42.50	42.54	50,506,656
26 Mar 24	41.99000 +0.16	42.26	41.65	41.95	37,627,276
25 Mar 24	41.83000 -0.74	42.22	40.57	40.89	47,107,024
22 Mar 24	42.57000 +0.15	42.80	42.09	42.25	27,740,830
21 Mar 24	42.42000 +0.22	43.60	42.32	42.99	50,253,852
20 Mar 24	42.20000 +0.15	43.01	41.41	42.99	74,181,192
19 Mar 24	42.05000 -0.66	42.29	41.44	42.25	34,372,080
18 Mar 24	42.71000 +0.07	43.38	42.60	43.09	27,668,282
15 Mar 24	42.64000 -0.11	43.15	42.35	42.45	65,530,808
14 Mar 24	42.75000 -0.48	43.35	42.51	43.23	36,373,548
13 Mar 24	43.23000 -2.01	44.98	43.20	44.51	52,970,316
12 Mar 24	45.24000 +0.38	45.26	44.46	45.06	31,527,908
11 Mar 24	44.86000 +0.86	44.93	43.66	43.87	34,729,392
08 Mar 24	44.00000 -2.15	46.63	44.00	46.44	53,775,736
07 Mar 24	46.15000 +1.64	46.42	45.18	45.55	48,859,364
06 Mar 24	44.51000 +1.35	45.51	43.56	43.93	51,008,384
05 Mar 24	43.16000 -2.45	44.87	42.69	44.56	56,285,488
04 Mar 24	45.61000 +1.79	46.61	43.85	44.27	59,577,996
01 Mar 24	43.82000 +0.77	44.27	43.13	43.41	41,192,148
29 Feb 24	43.05000 +1.06	43.15	42.36	42.37	48,511,852
28 Feb 24	41.99000 -0.74	42.45	41.91	42.44	26,505,732
27 Feb 24	42.73000 -0.26	43.26	42.51	43.25	24,632,448
26 Feb 24	42.99000 +0.00	43.68	42.82	43.50	26,606,378
23 Feb 24	42.99000 +0.01	43.51	42.66	43.13	33,296,430
22 Feb 24	42.98000 -0.49	44.68	42.53	44.68	62,225,968
21 Feb 24	43.47000 -1.05	44.69	43.08	44.48	54,675,404
20 Feb 24	44.52000 +1.01	45.17	43.42	44.26	61,313,272
16 Feb 24	43.51000 -0.54	44.22	43.12	44.03	28,757,668
15 Feb 24	44.05000 -0.14	45.27	44.02	44.76	40,698,656
14 Feb 24	44.19000 +1.03	44.29	43.39	43.82	33,328,792
13 Feb 24	43.16000 -0.87	43.63	42.76	43.00	35,765,840
12 Feb 24	44.03000 +0.72	45.04	43.32	43.39	49,004,024
09 Feb 24	43.31000 +0.81	43.52	42.40	42.55	51,192,960
08 Feb 24	42.50000 -0.28	42.97	42.33	42.72	33,206,470
07 Feb 24	42.78000 +0.04	43.10	42.55	42.89	34,269,248
06 Feb 24	42.74000 -0.03	42.78	42.14	42.70	34,068,216
05 Feb 24	42.77000 +0.17	43.15	42.42	42.62	28,797,836
02 Feb 24	42.60000 -0.76	43.14	41.60	43.00	53,606,264
01 Feb 24	43.36000 +0.28	43.57	42.49	43.15	38,027,672
31 Jan 24	43.08000 +0.16	43.78	42.36	42.57	51,478,352
30 Jan 24	42.92000 -0.92	43.82	42.89	43.67	47,516,548
29 Jan 24	43.84000 +0.19	43.99	42.81	43.71	51,118,184
26 Jan 24	43.65000 -5.90	45.41	43.35	44.18	127,165,568
25 Jan 24	49.55000 +0.46	50.30	48.97	50.00	74,867,488
24 Jan 24	49.09000 +0.20	49.77	48.26	49.17	48,043,672
23 Jan 24	48.89000 +0.67	48.94	47.32	48.12	37,029,280
22 Jan 24	48.22000 +0.07	49.17	47.64	48.85	44,155,504
19 Jan 24	48.15000 +1.41	48.76	46.44	47.00	55,668,240
18 Jan 24	46.74000 +0.68	47.57	46.17	47.03	46,620,752
17 Jan 24	46.06000 -1.00	46.42	45.65	46.42	33,467,886
16 Jan 24	47.06000 -0.06	47.22	46.38	46.98	43,646,668
12 Jan 24	47.12000 -0.52	47.67	46.61	47.60	27,422,196
11 Jan 24	47.64000 +0.17	47.84	46.73	47.44	31,647,024
10 Jan 24	47.47000 -0.58	48.30	46.94	48.24	31,344,580
09 Jan 24	48.05000 -0.40	48.56	47.79	48.01	29,949,630
08 Jan 24	48.45000 +1.56	48.76	46.97	47.07	41,881,816
05 Jan 24	46.89000 +0.02	47.83	46.63	47.03	34,197,720
04 Jan 24	46.87000 -0.18	47.16	45.24	45.72	47,797,812
03 Jan 24	47.05000 -0.75	47.81	46.80	47.10	35,858,432
02 Jan 24	47.80000 -2.45	49.38	47.45	49.20	45,905,728
29 Dec 23	50.25000 -0.14	50.57	49.77	50.30	29,211,782
28 Dec 23	50.39000 -0.37	50.87	50.16	50.81	27,705,232
27 Dec 23	50.76000 +0.26	51.28	50.19	50.63	51,859,800
26 Dec 23	50.50000 +2.50	50.51	48.71	48.92	60,287,408
22 Dec 23	48.00000 +0.92	48.16	47.20	47.25	29,808,548
21 Dec 23	47.08000 +1.32	47.12	46.02	46.48	28,158,444
20 Dec 23	45.76000 -0.90	46.95	45.70	46.64	36,799,424
19 Dec 23	46.66000 +0.97	46.68	45.51	45.60	34,766,464
18 Dec 23	45.69000 -0.47	46.23	45.40	46.15	26,139,832
15 Dec 23	46.16000 +0.98	47.27	45.67	45.94	83,720,400
14 Dec 23	45.18000 +0.61	47.07	44.65	45.01	70,620,768
13 Dec 23	44.57000 +0.53	44.72	43.33	44.08	34,639,796
12 Dec 23	44.04000 -0.50	44.44	43.63	44.36	31,452,164
11 Dec 23	44.54000 +1.84	44.73	43.08	43.16	48,288,156
08 Dec 23	42.70000 +0.55	42.96	41.81	41.84	42,814,960
07 Dec 23	42.15000 +0.88	42.44	41.18	41.75	29,118,696
06 Dec 23	41.27000 -0.65	42.59	41.17	42.48	31,904,120
05 Dec 23	41.92000 -0.43	42.29	41.61	41.91	31,859,318
04 Dec 23	42.35000 -1.39	43.31	41.69	43.30	50,417,588
01 Dec 23	43.74000 -0.96	44.36	42.86	44.36	43,928,372
30 Nov 23	44.70000 -0.24	45.09	44.41	44.65	46,262,972
29 Nov 23	44.94000 +0.71	45.34	44.60	44.60	38,982,024
28 Nov 23	44.23000 +0.15	44.38	43.66	43.69	24,548,874
27 Nov 23	44.08000 +0.12	44.54	43.65	43.65	33,339,936
24 Nov 23	43.96000 +0.29	44.00	43.61	43.68	13,037,105
22 Nov 23	43.67000 +0.03	44.63	43.54	44.03	31,490,544
21 Nov 23	43.64000 -1.10	44.66	43.30	44.50	37,252,056
20 Nov 23	44.74000 +0.93	44.93	43.78	43.78	44,596,396
17 Nov 23	43.81000 +0.46	43.81	42.56	42.91	49,749,720
16 Nov 23	43.35000 +2.74	43.40	40.82	41.00	86,405,696
15 Nov 23	40.61000 +1.20	40.84	39.58	39.58	47,392,144
14 Nov 23	39.41000 +1.18	39.49	38.07	38.80	45,457,360
13 Nov 23	38.23000 -0.63	38.56	38.14	38.35	24,558,260
10 Nov 23	38.86000 +1.06	38.99	38.24	38.24	38,871,280
09 Nov 23	37.80000 -0.12	38.51	37.77	38.05	48,955,772
08 Nov 23	37.92000 -0.85	38.89	37.75	38.85	33,483,360
07 Nov 23	38.77000 +0.82	38.90	37.98	38.24	32,052,040
06 Nov 23	37.95000 -0.19	38.20	37.85	38.02	23,877,204
03 Nov 23	38.14000 +0.44	38.32	37.67	38.00	30,502,744
02 Nov 23	37.70000 +0.41	37.82	36.91	37.58	35,439,964
01 Nov 23	37.29000 +0.79	37.31	36.28	36.50	41,710,704
31 Oct 23	36.50000 +0.81	36.57	35.62	35.66	41,185,208
30 Oct 23	35.69000 +0.15	35.96	34.92	35.47	36,656,268
27 Oct 23	35.54000 +3.02	36.38	34.60	34.66	84,128,208
26 Oct 23	32.52000 -0.31	33.22	32.15	32.89	59,142,508
25 Oct 23	32.83000 -1.76	34.45	32.55	34.18	44,658,464
24 Oct 23	34.59000 +0.74	34.71	33.64	33.64	52,673,856
23 Oct 23	33.85000 -1.07	35.19	33.39	34.60	53,924,660
20 Oct 23	34.92000 -0.75	36.28	34.87	35.65	32,303,324
19 Oct 23	35.67000 +0.03	36.36	35.52	35.96	29,201,848
18 Oct 23	35.64000 -0.42	36.02	35.45	35.52	22,085,950
17 Oct 23	36.06000 -0.50	36.35	35.07	35.92	24,993,560
16 Oct 23	36.56000 +0.59	36.94	36.08	36.14	29,555,784
13 Oct 23	35.97000 -0.87	36.79	35.86	36.74	28,408,436
12 Oct 23	36.84000 -0.04	37.22	36.39	36.80	23,639,228
11 Oct 23	36.88000 +0.45	37.03	36.38	36.62	19,262,602
10 Oct 23	36.43000 +0.37	36.74	35.81	36.14	24,044,104
09 Oct 23	36.06000 -0.13	36.17	35.50	35.70	19,376,144
06 Oct 23	36.19000 +0.30	36.46	35.18	35.87	33,262,158
05 Oct 23	35.89000 -0.04	36.10	35.60	35.97	25,771,232
04 Oct 23	35.93000 +0.24	36.52	35.33	36.52	39,842,200
03 Oct 23	35.69000 +0.23	36.54	35.26	35.26	45,292,632
02 Oct 23	35.46000 -0.09	35.97	34.98	35.61	26,086,164
29 Sep 23	35.55000 +0.37	35.91	35.15	35.65	28,763,712
28 Sep 23	35.18000 +0.57	35.66	34.38	34.65	32,265,276
27 Sep 23	34.61000 +0.78	34.83	33.88	33.92	44,369,072
26 Sep 23	33.83000 -0.46	34.78	33.64	34.14	34,198,292
25 Sep 23	34.29000 +0.11	34.37	33.76	34.00	21,729,418
22 Sep 23	34.18000 -0.47	34.88	34.14	34.81	29,241,604
21 Sep 23	34.65000 -0.04	35.25	34.46	34.57	45,240,624
20 Sep 23	34.69000 -1.65	36.25	34.63	36.22	57,660,828
19 Sep 23	36.34000 -1.65	38.10	36.02	38.04	53,288,072
18 Sep 23	37.99000 +0.11	38.39	37.51	37.62	29,322,150
15 Sep 23	37.88000 -0.79	38.52	37.62	38.42	68,881,240
14 Sep 23	38.67000 -0.04	38.90	38.29	38.81	30,616,490
13 Sep 23	38.71000 -0.15	39.15	38.25	38.80	35,407,780
12 Sep 23	38.86000 +0.27	40.07	38.65	38.65	55,326,564
11 Sep 23	38.59000 +0.58	38.74	37.84	38.24	36,349,292
08 Sep 23	38.01000 -0.17	38.83	37.71	38.12	44,265,056
07 Sep 23	38.18000 +1.20	38.34	36.75	36.83	67,659,680
06 Sep 23	36.98000 +0.27	37.04	36.03	36.56	39,643,392
05 Sep 23	36.71000 +0.10	37.41	36.46	36.58	43,379,356
01 Sep 23	36.61000 +1.47	36.75	35.73	35.79	43,808,480
31 Aug 23	35.14000 +0.61	35.56	34.30	34.32	48,157,584
30 Aug 23	34.53000 +0.22	34.66	33.78	34.06	26,279,156
29 Aug 23	34.31000 +0.69	34.48	33.47	33.49	29,943,628
28 Aug 23	33.62000 +0.37	33.78	33.21	33.50	22,341,778
25 Aug 23	33.25000 +0.66	33.40	32.35	32.53	27,324,810
24 Aug 23	32.59000 -1.39	34.09	32.49	33.72	37,930,960
23 Aug 23	33.98000 +1.09	34.15	32.80	32.88	32,324,308
22 Aug 23	32.89000 -0.25	33.80	32.83	33.22	23,434,190
21 Aug 23	33.14000 +0.39	33.17	32.02	32.60	43,718,248
18 Aug 23	32.75000 +0.17	32.91	32.18	32.23	23,701,056
17 Aug 23	32.58000 -0.95	33.59	32.35	33.56	39,906,740
16 Aug 23	33.53000 -1.24	34.63	33.46	34.52	35,757,256
15 Aug 23	34.77000 -0.91	35.63	34.75	35.41	27,420,308
14 Aug 23	35.68000 +0.79	35.71	34.47	34.67	36,896,056
11 Aug 23	34.89000 +0.21	34.94	34.36	34.46	28,783,730
10 Aug 23	34.68000 +0.40	35.09	34.48	34.70	30,957,296
09 Aug 23	34.28000 -0.74	35.10	34.23	35.00	28,720,156
08 Aug 23	35.02000 -0.21	35.10	33.86	34.67	34,753,600
07 Aug 23	35.23000 +0.09	35.55	34.75	35.41	22,486,870
04 Aug 23	35.14000 +0.27	35.56	34.48	34.48	26,674,896
03 Aug 23	34.87000 +0.48	35.03	34.13	34.29	24,864,380
02 Aug 23	34.39000 -1.41	35.18	34.28	35.15	39,051,972
01 Aug 23	35.80000 +0.03	36.02	35.28	35.82	24,743,392
31 Jul 23	35.77000 -1.06	37.19	35.67	36.87	55,630,700
28 Jul 23	36.83000 +2.28	36.99	35.51	36.75	90,863,016
27 Jul 23	34.55000 +0.19	35.03	34.11	34.82	58,890,820
26 Jul 23	34.36000 +0.26	34.53	33.70	33.72	32,643,240
25 Jul 23	34.10000 +0.47	34.34	33.40	33.70	31,771,092
24 Jul 23	33.63000 -0.39	34.46	33.56	33.84	25,283,784
21 Jul 23	34.02000 +0.65	34.25	33.42	33.72	79,736,960
20 Jul 23	33.37000 -1.09	34.21	33.23	33.70	37,877,996
19 Jul 23	34.46000 -0.04	34.83	34.33	34.40	26,486,676
18 Jul 23	34.50000 +0.13	34.70	33.83	34.28	29,679,514
17 Jul 23	34.37000 +1.22	34.60	33.07	33.16	34,111,172
14 Jul 23	33.15000 -0.72	33.87	33.00	33.78	30,438,660
13 Jul 23	33.87000 -0.11	34.30	33.62	34.15	32,745,752
12 Jul 23	33.98000 +0.68	34.08	33.06	33.69	37,762,216
11 Jul 23	33.30000 +0.56	33.36	32.50	32.82	28,148,832
10 Jul 23	32.74000 +0.89	32.83	31.77	31.87	36,305,656
07 Jul 23	31.85000 -0.12	32.41	31.82	32.00	28,356,250
06 Jul 23	31.97000 -0.54	32.04	31.38	31.90	41,711,440
05 Jul 23	32.51000 -1.11	33.33	32.50	33.31	37,664,720
03 Jul 23	33.62000 +0.18	33.89	33.14	33.54	15,752,979
30 Jun 23	33.44000 +0.53	33.56	33.16	33.36	33,811,252
29 Jun 23	32.91000 -0.66	33.34	32.49	33.34	38,312,968
28 Jun 23	33.57000 -0.53	33.81	33.03	33.61	33,906,876
27 Jun 23	34.10000 +0.76	34.23	33.01	33.22	33,038,924
26 Jun 23	33.34000 +0.34	33.99	33.10	33.19	38,952,368
23 Jun 23	33.00000 +0.29	33.45	32.03	32.21	46,327,140
22 Jun 23	32.71000 -0.19	33.24	32.13	32.69	45,740,308
21 Jun 23	32.90000 -2.10	35.05	32.83	34.92	70,973,520
20 Jun 23	35.00000 -1.37	37.11	34.72	36.77	65,970,240
16 Jun 23	36.37000 +0.55	36.79	35.60	36.36	110,240,280
15 Jun 23	35.82000 +0.24	36.42	35.22	35.28	67,676,296
14 Jun 23	35.58000 +1.67	35.60	33.80	33.87	74,404,288
13 Jun 23	33.91000 +0.84	33.95	33.07	33.77	51,990,040
12 Jun 23	33.07000 +1.73	33.30	31.36	31.40	59,926,112
09 Jun 23	31.34000 -0.48	31.99	30.68	31.93	40,227,072
08 Jun 23	31.82000 +0.54	31.85	31.06	31.43	35,198,952
07 Jun 23	31.28000 +0.32	31.37	30.93	31.03	39,097,992
06 Jun 23	30.96000 +1.10	31.45	29.69	29.77	42,295,292
05 Jun 23	29.86000 -1.45	31.40	29.83	31.31	48,244,128
02 Jun 23	31.31000 +0.18	31.59	30.83	31.40	36,520,956
01 Jun 23	31.13000 -0.31	31.94	31.02	31.80	52,667,368
31 May 23	31.44000 +1.45	32.29	29.67	29.70	135,945,664
30 May 23	29.99000 +0.99	30.04	29.00	29.70	54,874,792
26 May 23	29.00000 +1.60	29.09	27.10	27.44	71,910,624
25 May 23	27.40000 -1.60	28.29	26.85	28.29	78,009,432
24 May 23	29.00000 -0.51	29.49	28.82	29.31	28,045,840
23 May 23	29.51000 -0.77	30.19	29.49	30.05	29,400,852
22 May 23	30.28000 +0.35	30.45	29.82	29.85	28,693,438
19 May 23	29.93000 +0.25	30.24	29.50	29.60	40,683,000
18 May 23	29.68000 +0.81	29.76	28.87	29.00	36,529,192
17 May 23	28.87000 -0.35	29.56	28.68	29.52	41,667,260
16 May 23	29.22000 -0.58	29.90	29.21	29.62	22,812,040
15 May 23	29.80000 +0.85	29.83	28.88	28.90	28,717,476
12 May 23	28.95000 +0.09	29.10	28.72	29.02	24,153,820
11 May 23	28.86000 -1.11	29.68	28.82	29.60	47,144,360
10 May 23	29.97000 -0.13	30.40	29.49	30.29	40,526,520
09 May 23	30.10000 -0.67	30.58	29.91	30.38	30,706,516
08 May 23	30.77000 -0.22	30.84	30.39	30.70	30,882,800
05 May 23	30.99000 -0.25	31.41	30.73	31.38	35,024,560
04 May 23	31.24000 +0.59	31.72	30.38	30.43	46,104,020
03 May 23	30.65000 +0.88	31.11	30.25	30.64	45,554,488
02 May 23	29.77000 -0.53	30.58	29.75	30.30	33,463,356
01 May 23	30.30000 -0.76	31.24	30.28	31.11	36,918,528
28 Apr 23	31.06000 +1.20	32.57	30.81	31.98	80,252,448
27 Apr 23	29.86000 +0.81	29.94	28.51	28.75	60,186,244
26 Apr 23	29.05000 +0.17	29.81	28.83	29.20	40,910,132
25 Apr 23	28.88000 -0.78	29.57	28.87	29.44	38,289,872
24 Apr 23	29.66000 -0.64	30.37	29.61	30.13	38,732,452
21 Apr 23	30.30000 -0.56	30.84	30.23	30.84	28,655,762
20 Apr 23	30.86000 -0.29	31.25	30.71	30.76	30,255,068
19 Apr 23	31.15000 -0.68	31.52	31.08	31.10	25,746,574
18 Apr 23	31.83000 -0.31	32.46	31.78	32.43	26,041,380
17 Apr 23	32.14000 +0.25	32.64	31.77	31.95	29,453,968
14 Apr 23	31.89000 -0.24	32.24	31.69	32.00	24,623,632
13 Apr 23	32.13000 +0.11	32.43	31.65	31.82	29,722,344
12 Apr 23	32.02000 -0.33	32.89	31.96	32.77	37,070,784
11 Apr 23	32.35000 -0.17	33.11	32.32	32.66	27,059,106
10 Apr 23	32.52000 -0.29	32.76	32.20	32.60	30,534,440
06 Apr 23	32.81000 -0.02	33.00	32.46	32.60	28,551,916
05 Apr 23	32.83000 -0.27	32.99	32.33	32.79	39,615,736
04 Apr 23	33.10000 +0.21	33.84	32.84	32.85	55,714,056
03 Apr 23	32.89000 +0.22	33.56	32.54	32.94	57,038,344
31 Mar 23	32.67000 +0.58	32.90	31.73	31.80	59,764,992
30 Mar 23	32.09000 +0.57	32.58	31.81	31.85	70,077,600
29 Mar 23	31.52000 +2.23	31.89	29.75	29.77	85,556,192
28 Mar 23	29.29000 +0.11	29.33	28.63	29.08	37,407,872
27 Mar 23	29.18000 -0.18	29.73	29.08	29.37	34,758,156
24 Mar 23	29.36000 +0.33	29.81	28.92	29.04	55,931,608
23 Mar 23	29.03000 +0.90	29.16	28.22	28.38	43,785,480
22 Mar 23	28.13000 -0.33	29.12	28.10	28.48	37,415,540
21 Mar 23	28.46000 -0.70	29.17	27.98	29.00	55,650,832
20 Mar 23	29.16000 -0.65	29.90	28.63	29.80	38,780,056
17 Mar 23	29.81000 -0.37	31.00	29.44	29.92	80,628,496
16 Mar 23	30.18000 +1.77	30.27	28.39	28.39	75,804,232
15 Mar 23	28.41000 +0.40	28.50	27.66	27.73	49,322,840
14 Mar 23	28.01000 +1.06	28.10	27.25	27.35	47,689,836
13 Mar 23	26.95000 -0.27	27.31	26.61	26.74	50,976,996
10 Mar 23	27.22000 +0.78	27.52	26.32	26.55	65,187,032
09 Mar 23	26.44000 +0.46	26.98	25.97	25.98	54,886,084
08 Mar 23	25.98000 +0.45	26.01	25.45	25.56	36,071,936
07 Mar 23	25.53000 -0.46	25.99	25.50	25.84	43,164,608
06 Mar 23	25.99000 -0.41	26.54	25.93	26.47	37,879,836
03 Mar 23	26.40000 +0.20	26.48	26.01	26.20	36,744,856
02 Mar 23	26.20000 +0.87	26.30	25.12	25.21	48,381,068
01 Mar 23	25.33000 +0.40	25.92	24.97	25.03	47,823,396
28 Feb 23	24.93000 +0.03	25.12	24.73	24.94	50,255,300
27 Feb 23	24.90000 -0.24	25.58	24.88	25.55	37,656,956
24 Feb 23	25.14000 -0.47	25.35	24.92	25.22	44,089,880
23 Feb 23	25.61000 +0.14	26.08	25.32	25.78	56,473,236
22 Feb 23	25.47000 -0.59	26.90	25.30	25.91	89,195,320
21 Feb 23	26.06000 -1.55	27.27	26.04	27.11	63,668,360
17 Feb 23	27.61000 -0.59	28.07	27.38	28.00	32,086,218
16 Feb 23	28.20000 -0.65	28.83	28.13	28.50	28,972,476
15 Feb 23	28.85000 +0.21	28.88	28.16	28.36	23,387,676
14 Feb 23	28.64000 +0.09	28.72	27.99	28.38	27,928,928
13 Feb 23	28.55000 +0.75	28.55	27.72	27.87	32,347,470
10 Feb 23	27.80000 +0.07	27.99	27.33	27.63	31,232,544
09 Feb 23	27.73000 -0.51	28.82	27.57	28.68	43,906,376
08 Feb 23	28.24000 -0.81	29.12	28.21	28.95	36,479,124
07 Feb 23	29.05000 +0.36	29.27	28.43	28.65	50,780,776
06 Feb 23	28.69000 -1.63	29.65	28.61	29.55	48,726,360
03 Feb 23	30.32000 +0.13	31.17	29.53	29.62	57,603,100
02 Feb 23	30.19000 +1.12	30.30	28.80	29.25	62,230,660
01 Feb 23	29.07000 +0.81	29.43	27.68	27.89	63,330,568
31 Jan 23	28.26000 +0.31	28.29	27.53	27.78	52,621,576
30 Jan 23	27.95000 -0.21	28.51	27.67	27.72	55,145,772
27 Jan 23	28.16000 -1.93	28.24	26.78	27.07	148,548,192
26 Jan 23	30.09000 +0.39	30.11	29.33	30.06	56,088,080
25 Jan 23	29.70000 -0.22	29.89	29.17	29.52	28,268,024
24 Jan 23	29.92000 -0.35	30.19	29.73	29.94	24,855,130
23 Jan 23	30.27000 +1.05	30.49	29.18	29.33	38,795,840
20 Jan 23	29.22000 +0.80	29.23	28.25	28.42	35,158,496
19 Jan 23	28.42000 -0.39	28.75	28.24	28.61	36,886,616
18 Jan 23	28.81000 -0.79	29.82	28.63	29.80	44,199,580
17 Jan 23	29.60000 -0.51	30.26	29.52	30.18	34,759,080
13 Jan 23	30.11000 -0.18	30.17	29.81	29.97	31,361,936
12 Jan 23	30.29000 +0.44	30.38	29.47	29.98	28,963,880
11 Jan 23	29.85000 +0.41	29.88	29.00	29.68	30,375,376
10 Jan 23	29.44000 +0.13	29.51	28.92	29.24	23,008,080
09 Jan 23	29.31000 +0.58	29.86	28.84	28.84	37,493,156
06 Jan 23	28.73000 +1.17	28.83	27.38	27.93	31,788,634
05 Jan 23	27.56000 -0.12	27.78	27.38	27.43	33,552,552
04 Jan 23	27.68000 +0.95	27.92	27.16	27.41	37,665,200
03 Jan 23	26.73000 +0.30	27.07	26.37	27.05	31,307,956
30 Dec 22	26.43000 +0.22	26.46	25.80	25.90	31,030,094
29 Dec 22	26.21000 +0.67	26.29	25.75	25.77	30,944,828
28 Dec 22	25.54000 -0.40	26.11	25.50	25.84	26,176,916
27 Dec 22	25.94000 -0.15	26.10	25.65	25.84	29,548,058
23 Dec 22	26.09000 +0.12	26.19	25.68	25.92	23,600,916
22 Dec 22	25.97000 -0.86	26.45	25.35	26.45	47,478,308
21 Dec 22	26.83000 +0.39	26.97	26.58	26.59	28,100,906
20 Dec 22	26.44000 -0.35	26.87	26.42	26.53	31,863,274
19 Dec 22	26.79000 -0.13	26.97	26.50	26.90	37,662,460
16 Dec 22	26.92000 -0.23	27.14	26.45	27.00	81,104,232
15 Dec 22	27.15000 -1.11	28.00	27.12	27.94	45,682,656
14 Dec 22	28.26000 -0.47	29.12	28.01	28.51	37,141,076
13 Dec 22	28.73000 +0.04	30.09	28.37	29.79	58,546,840
12 Dec 22	28.69000 +0.45	28.71	27.86	28.13	35,117,864
09 Dec 22	28.24000 -0.20	28.78	28.19	28.39	25,641,348
08 Dec 22	28.44000 +0.11	28.60	28.07	28.32	28,486,092
07 Dec 22	28.33000 -0.27	28.55	28.15	28.28	28,239,932
06 Dec 22	28.60000 -0.57	29.31	28.34	29.19	27,701,186
05 Dec 22	29.17000 -0.24	29.75	28.89	29.42	34,040,384
02 Dec 22	29.41000 -0.42	29.43	28.71	29.17	31,545,956
01 Dec 22	29.83000 -0.24	30.48	29.52	30.24	38,896,308
30 Nov 22	30.07000 +1.17	30.08	28.22	28.77	72,072,528
29 Nov 22	28.90000 +0.17	29.18	28.74	28.85	24,361,492
28 Nov 22	28.72500 -0.61	29.19	28.54	29.10	28,282,116
25 Nov 22	29.34000 -0.33	29.68	29.33	29.68	11,314,878
23 Nov 22	29.67000 -0.15	30.08	29.49	29.73	23,143,868
22 Nov 22	29.82000 +0.88	29.86	29.06	29.14	25,584,062
21 Nov 22	28.94000 -0.93	29.72	28.91	29.66	36,086,768
18 Nov 22	29.87000 -0.02	30.26	29.61	30.26	27,122,210
17 Nov 22	29.89000 +0.36	29.95	29.00	29.07	31,992,738
16 Nov 22	29.53000 -1.18	30.23	29.44	30.11	35,582,752
15 Nov 22	30.71000 +0.36	31.33	30.17	31.09	40,933,224
14 Nov 22	30.35000 -0.08	30.99	30.18	30.34	39,395,340
11 Nov 22	30.43000 +0.67	30.63	28.87	28.92	49,826,516
10 Nov 22	29.76000 +2.24	29.83	28.65	28.88	62,943,924
09 Nov 22	27.52000 -0.96	28.30	27.52	28.22	30,544,782
08 Nov 22	28.48000 +2.57	28.95	27.93	28.75	36,257,964
14 Oct 22	25.91000 -0.51	26.63	25.76	26.46	48,185,368
13 Oct 22	26.42000 +1.09	26.83	24.59	24.73	62,447,044
12 Oct 22	25.33000 +0.29	25.52	24.66	25.05	39,634,056
11 Oct 22	25.04000 -0.16	25.48	24.69	25.01	48,134,928
10 Oct 22	25.20000 -0.52	25.99	25.09	25.94	43,409,336
07 Oct 22	25.72000 -1.46	26.27	25.65	26.17	57,215,512
06 Oct 22	27.18000 -0.46	27.76	27.00	27.44	33,985,132
05 Oct 22	27.64000 -0.06	27.84	26.89	27.36	30,119,962
04 Oct 22	27.70000 +0.73	27.80	27.09	27.42	42,427,480
03 Oct 22	26.97000 +1.20	27.25	26.07	26.33	44,096,180
30 Sep 22	25.77000 -0.61	26.57	25.74	26.30	43,820,964
29 Sep 22	26.38000 -0.75	26.78	26.18	26.78	41,831,296
28 Sep 22	27.13000 +0.24	27.28	26.60	26.86	40,433,352
27 Sep 22	26.89000 -0.08	27.59	26.62	27.40	44,121,432
26 Sep 22	26.97000 -0.55	27.70	26.86	27.56	44,786,412
23 Sep 22	27.52000 -0.55	27.90	27.19	27.90	43,491,060
22 Sep 22	28.07000 -0.40	28.50	28.04	28.40	35,531,772
21 Sep 22	28.47000 -0.49	29.59	28.46	29.15	39,977,312
20 Sep 22	28.96000 -0.48	29.17	28.71	29.07	31,129,028
19 Sep 22	29.44000 +0.20	29.50	28.90	29.02	33,151,882
16 Sep 22	29.24000 +0.40	29.32	28.42	28.70	72,747,992
15 Sep 22	28.84000 -0.34	29.41	28.71	29.15	39,919,104
14 Sep 22	29.18000 -0.11	29.76	29.01	29.55	40,767,168
13 Sep 22	29.29000 -2.27	30.93	29.25	30.83	71,417,848
12 Sep 22	31.56000 +0.10	31.86	31.10	31.74	38,305,496
09 Sep 22	31.46000 +0.71	31.50	31.08	31.19	34,081,212
08 Sep 22	30.75000 +0.10	30.85	29.91	30.37	37,359,472
07 Sep 22	30.65000 +0.29	30.78	30.05	30.42	37,329,544
06 Sep 22	30.36000 -0.86	31.39	30.33	31.39	46,797,308
02 Sep 22	31.22000 -0.54	32.38	31.06	32.21	34,893,284
01 Sep 22	31.76000 -0.16	31.83	31.13	31.57	36,440,680
31 Aug 22	31.92000 -0.34	32.38	31.77	32.38	44,074,488
30 Aug 22	32.26000 -0.68	33.07	32.15	33.04	40,182,452
29 Aug 22	32.94000 -0.42	33.41	32.81	33.22	32,389,760
26 Aug 22	33.36000 -1.53	35.03	33.35	34.95	44,851,476
25 Aug 22	34.89000 +1.03	34.93	33.82	33.87	29,799,148
24 Aug 22	33.86000 -0.09	33.99	33.60	33.97	25,105,652
23 Aug 22	33.95000 +0.11	34.39	33.91	33.98	30,687,098
22 Aug 22	33.84000 -1.54	35.06	33.73	35.00	51,006,128
19 Aug 22	35.38000 -0.82	36.03	35.19	35.80	31,425,530
18 Aug 22	36.20000 +0.42	36.33	35.57	35.68	24,598,224
17 Aug 22	35.78000 -0.41	36.08	35.27	35.81	29,176,062
16 Aug 22	36.19000 -0.15	36.58	35.70	36.16	25,000,240
15 Aug 22	36.34000 +0.23	36.43	35.71	36.10	25,400,552
12 Aug 22	36.11000 +0.52	36.14	35.67	35.80	37,675,228
11 Aug 22	35.59000 +0.22	36.29	35.49	35.64	35,569,724
10 Aug 22	35.37000 +0.85	35.40	34.59	34.99	42,243,304
09 Aug 22	34.52000 -0.86	35.30	34.40	35.22	48,202,280
08 Aug 22	35.38000 -0.01	35.96	35.20	35.36	41,601,568
05 Aug 22	35.39000 -0.27	35.69	35.18	35.35	40,205,088
04 Aug 22	35.66000 -0.86	36.10	35.36	36.01	54,046,256
03 Aug 22	36.52000 +0.51	36.59	35.26	36.09	59,513,856
02 Aug 22	36.01000 -0.95	36.66	36.00	36.59	53,929,372
01 Aug 22	36.96000 +0.65	37.69	36.05	36.05	52,513,448
29 Jul 22	36.31000 -3.40	36.62	35.24	35.60	125,292,384
28 Jul 22	39.71000 -0.47	40.12	39.04	40.09	56,662,304
27 Jul 22	40.18000 +1.22	40.42	39.23	39.27	42,571,580
26 Jul 22	38.96000 -0.20	39.56	38.88	39.10	35,925,484
25 Jul 22	39.16000 -0.04	39.41	38.55	39.28	32,263,404
22 Jul 22	39.20000 -1.41	40.51	38.94	40.37	41,349,964
21 Jul 22	40.61000 +0.05	40.65	39.82	40.51	29,661,198
20 Jul 22	40.56000 +0.34	40.67	39.56	40.21	36,387,872
19 Jul 22	40.22000 +1.51	40.73	39.24	39.32	53,095,320
18 Jul 22	38.71000 +0.09	39.34	38.53	39.10	30,814,368
15 Jul 22	38.62000 +0.91	38.67	37.73	38.27	32,892,292
14 Jul 22	37.71000 +0.50	38.15	36.29	36.99	36,690,672
13 Jul 22	37.21000 +0.00	37.43	36.62	36.68	27,059,156
12 Jul 22	37.21000 +0.01	37.70	36.99	37.65	30,546,280
11 Jul 22	37.20000 -0.79	37.67	37.03	37.66	25,946,880
08 Jul 22	37.99000 -0.15	38.14	37.39	37.66	22,566,348
07 Jul 22	38.14000 +1.15	38.33	37.73	37.89	33,165,410
06 Jul 22	36.99000 +0.30	37.42	36.46	36.82	26,258,324
05 Jul 22	36.69000 +0.35	36.74	35.54	35.93	33,225,868
01 Jul 22	36.34000 -1.07	37.20	35.88	37.09	40,596,288
30 Jun 22	37.41000 +0.12	38.00	36.72	37.21	35,141,044
29 Jun 22	37.29000 -0.49	37.60	37.02	37.54	25,437,196
28 Jun 22	37.78000 -0.85	39.02	37.74	38.58	37,842,732
27 Jun 22	38.63000 +0.02	39.06	38.47	38.87	29,585,324
24 Jun 22	38.61000 +1.20	38.64	37.74	37.85	38,159,912
23 Jun 22	37.41000 +0.03	37.62	36.91	37.61	30,162,972
22 Jun 22	37.38000 -0.35	37.77	37.22	37.33	32,591,524
21 Jun 22	37.73000 +0.76	38.03	37.33	37.36	34,004,880
17 Jun 22	36.97000 -0.37	38.12	36.60	37.48	71,393,192
16 Jun 22	37.34000 -1.31	37.79	36.93	37.69	45,576,544
15 Jun 22	38.65000 +0.72	39.17	37.92	38.56	37,652,256
14 Jun 22	37.93000 +0.16	38.20	37.54	38.01	31,351,684
13 Jun 22	37.77000 -1.41	38.81	37.67	38.55	50,335,920
10 Jun 22	39.18000 -0.83	40.08	39.18	39.85	43,084,432
09 Jun 22	40.01000 -1.22	41.35	40.01	41.01	39,047,184
08 Jun 22	41.23000 -2.30	42.26	41.03	42.25	59,649,872
07 Jun 22	43.53000 +0.19	43.59	42.66	43.06	25,168,688
06 Jun 22	43.34000 -0.05	44.04	43.08	43.81	25,437,060
03 Jun 22	43.39000 -1.45	44.25	43.34	44.10	33,174,656
02 Jun 22	44.84000 +0.73	44.88	43.94	44.19	28,727,636
01 Jun 22	44.11000 -0.31	44.93	43.53	44.77	29,885,544
31 May 22	44.42000 -0.13	44.75	43.65	44.25	41,111,480
27 May 22	44.55000 +1.07	44.55	43.55	43.59	30,553,320
26 May 22	43.48000 +1.28	43.68	42.08	42.17	28,826,682
25 May 22	42.20000 +0.53	42.51	41.39	41.44	26,283,080
24 May 22	41.67000 -0.33	41.89	41.10	41.70	29,837,488
23 May 22	42.00000 +0.35	42.25	41.33	41.69	27,199,488
20 May 22	41.65000 -0.36	42.29	40.31	42.24	44,802,288
19 May 22	42.01000 -0.34	42.70	41.72	42.32	29,181,008
18 May 22	42.35000 -2.05	43.98	42.22	43.98	35,218,392
17 May 22	44.40000 +1.32	44.42	43.65	43.82	28,596,628
16 May 22	43.08000 -0.52	43.61	42.78	43.42	25,071,904
13 May 22	43.60000 +0.76	43.84	42.97	43.42	32,034,142
12 May 22	42.84000 +0.01	42.90	42.01	42.73	42,329,640
11 May 22	42.83000 -1.18	44.29	42.78	44.02	40,351,664
10 May 22	44.01000 +0.94	44.74	43.50	44.35	42,770,024
09 May 22	43.07000 -1.23	44.20	42.87	43.81	44,925,768
06 May 22	44.30000 -0.30	45.15	43.84	44.49	40,916,576
05 May 22	44.60000 -1.94	45.91	44.13	45.60	52,996,676
04 May 22	46.54000 +1.48	46.64	44.41	45.06	44,463,332
03 May 22	45.06000 +0.10	45.49	44.23	44.79	40,158,388
02 May 22	44.96000 +1.37	44.99	43.51	43.72	45,446,472
29 Apr 22	43.59000 -3.25	45.36	43.50	44.99	70,765,888
28 Apr 22	46.84000 +1.62	47.27	45.54	45.78	41,097,044
27 Apr 22	45.22000 -0.30	46.06	45.01	45.48	28,320,904
26 Apr 22	45.52000 -1.54	46.84	45.51	46.69	35,160,216
25 Apr 22	47.06000 +0.52	47.14	46.18	46.21	35,999,252
22 Apr 22	46.54000 -0.96	47.65	46.50	47.45	28,219,860
21 Apr 22	47.50000 -0.61	48.90	47.40	48.62	27,316,886
20 Apr 22	48.11000 +0.18	48.75	47.97	48.36	22,740,140
19 Apr 22	47.93000 +1.29	48.00	46.34	46.60	31,483,102
18 Apr 22	46.64000 +0.97	46.89	45.52	45.53	25,593,058
14 Apr 22	45.67000 -1.34	46.75	45.62	46.74	36,181,844
13 Apr 22	47.01000 +0.51	47.27	46.55	46.75	22,171,270
12 Apr 22	46.50000 -0.07	47.91	46.41	47.32	29,861,380
11 Apr 22	46.57000 -0.45	47.29	46.53	46.90	30,352,478
08 Apr 22	47.02000 -0.54	47.58	46.85	47.28	22,167,256
07 Apr 22	47.56000 +0.02	47.91	46.77	47.42	24,116,972
06 Apr 22	47.54000 -0.59	48.17	47.24	47.44	31,518,748
05 Apr 22	48.13000 -1.07	48.98	48.02	48.83	25,627,984
04 Apr 22	49.20000 +1.09	49.23	47.92	48.17	23,811,324
01 Apr 22	48.11000 -1.45	49.90	47.33	49.83	46,598,564
31 Mar 22	49.56000 -1.87	51.26	49.51	51.20	43,698,248
30 Mar 22	51.43000 -0.82	52.51	51.22	52.25	24,623,262
29 Mar 22	52.25000 +0.74	52.29	51.28	52.00	27,303,708
28 Mar 22	51.51000 -0.32	51.57	50.56	51.36	22,932,366
25 Mar 22	51.83000 +0.21	51.98	50.45	50.69	33,212,940
24 Mar 22	51.62000 +3.35	51.65	48.59	48.66	51,677,908
23 Mar 22	48.27000 -0.12	49.58	48.06	48.46	37,126,376
22 Mar 22	48.39000 +1.00	48.47	47.40	47.50	27,802,360
21 Mar 22	47.39000 -0.06	47.89	47.06	47.46	32,568,644
18 Mar 22	47.45000 +0.31	47.60	46.35	46.82	45,188,576
17 Mar 22	47.14000 +0.51	47.29	45.73	46.32	28,554,988
16 Mar 22	46.63000 +1.82	46.63	45.27	45.30	38,885,496
15 Mar 22	44.81000 +0.41	44.90	44.07	44.50	34,448,888
14 Mar 22	44.40000 -1.43	45.98	44.30	45.90	35,993,896
11 Mar 22	45.83000 -0.83	47.28	45.76	47.15	27,082,084
10 Mar 22	46.66000 -0.97	47.31	46.15	47.29	36,455,952
09 Mar 22	47.63000 +0.13	48.46	46.88	48.41	36,076,456
08 Mar 22	47.50000 -0.18	48.72	46.89	47.69	44,813,948
07 Mar 22	47.68000 -0.39	48.54	47.60	48.01	43,813,748
04 Mar 22	48.07000 +0.14	48.26	47.37	47.37	38,324,992
03 Mar 22	47.93000 -0.94	48.55	47.62	48.18	36,389,884
02 Mar 22	48.87000 +2.05	48.99	47.48	47.52	46,936,508
01 Mar 22	46.82000 -0.88	47.90	46.22	47.54	53,852,980
28 Feb 22	47.70000 -0.01	47.82	46.85	47.00	41,946,112
25 Feb 22	47.71000 +0.99	47.79	46.25	46.93	39,266,332
24 Feb 22	46.72000 +2.07	46.79	43.63	43.90	72,740,048
23 Feb 22	44.65000 -0.04	45.71	44.55	45.17	38,176,736
22 Feb 22	44.69000 -0.35	45.40	43.85	44.69	56,703,180
18 Feb 22	45.04000 -2.53	46.21	44.51	46.19	76,520,104
17 Feb 22	47.57000 -0.66	48.26	47.38	47.86	32,030,624
16 Feb 22	48.23000 -0.21	48.49	47.60	48.06	26,022,940
15 Feb 22	48.44000 +0.86	48.46	47.19	47.70	35,857,524
14 Feb 22	47.58000 -0.05	48.18	47.11	47.92	28,456,926
11 Feb 22	47.63000 -1.23	49.11	47.50	48.95	37,208,228
10 Feb 22	48.86000 -1.05	49.93	48.76	49.18	32,762,682
09 Feb 22	49.91000 +1.10	49.97	48.83	49.33	35,217,300
08 Feb 22	48.81000 +0.63	48.94	47.90	47.98	28,051,184
07 Feb 22	48.18000 +0.17	48.66	47.96	48.13	27,558,468
04 Feb 22	48.01000 -0.27	48.24	47.13	47.86	32,431,494
03 Feb 22	48.28000 -1.23	49.69	48.25	49.25	42,145,836
02 Feb 22	49.51000 +0.56	49.58	48.09	48.24	37,962,660
01 Feb 22	48.95000 +0.13	49.03	48.36	48.78	35,386,064
31 Jan 22	48.82000 +1.09	48.87	47.31	47.68	51,828,448
28 Jan 22	47.73000 -0.32	48.20	46.30	47.71	61,945,408
27 Jan 22	48.05000 -3.64	50.06	47.78	49.98	89,642,768
26 Jan 22	51.69000 +0.69	52.72	50.75	51.13	54,895,392
25 Jan 22	51.00000 -0.94	51.62	50.25	51.01	44,095,360
24 Jan 22	51.94000 -0.10	52.13	49.88	51.48	64,273,632
21 Jan 22	52.04000 +0.00	53.13	51.95	52.08	46,372,372
20 Jan 22	52.04000 -1.58	54.08	51.94	53.86	28,582,608
19 Jan 22	53.62000 -1.14	54.85	53.56	54.63	29,298,704
18 Jan 22	54.76000 -0.94	55.65	54.68	55.31	35,047,552
14 Jan 22	55.70000 +0.76	55.77	54.53	54.85	30,151,532
13 Jan 22	54.94000 -0.80	56.21	54.77	56.00	29,605,352
12 Jan 22	55.74000 -0.17	56.28	54.81	56.14	29,136,788
11 Jan 22	55.91000 +0.70	56.08	54.73	55.50	39,644,336
10 Jan 22	55.21000 +1.77	55.31	53.31	53.97	49,260,832
07 Jan 22	53.44000 -0.57	54.39	53.15	54.19	30,717,218
06 Jan 22	54.01000 +0.14	54.67	53.42	54.61	35,757,880
05 Jan 22	53.87000 +0.73	56.17	53.83	54.19	59,109,324
04 Jan 22	53.14000 -0.07	53.94	52.65	53.57	45,681,384
03 Jan 22	53.21000 +1.71	53.23	51.60	51.65	33,892,932
31 Dec 21	51.50000 -0.24	52.16	51.46	51.89	15,759,762
30 Dec 21	51.74000 -0.09	52.14	51.65	51.92	18,359,360
29 Dec 21	51.83000 +0.07	52.14	51.66	51.81	14,174,781
28 Dec 21	51.76000 -0.18	52.12	51.63	51.93	19,290,438
27 Dec 21	51.94000 +0.63	52.06	51.30	51.35	20,990,716
23 Dec 21	51.31000 +0.34	51.73	51.05	51.08	25,198,248
22 Dec 21	50.97000 +0.20	51.02	50.21	50.64	23,307,948
21 Dec 21	50.77000 +1.17	50.84	49.94	49.94	31,956,292
20 Dec 21	49.60000 -1.02	50.13	48.96	49.91	30,140,276
17 Dec 21	50.62000 -0.21	51.02	50.01	50.59	50,190,416
16 Dec 21	50.83000 +0.16	51.40	50.58	50.74	33,132,254
15 Dec 21	50.67000 +0.97	50.78	49.33	49.87	32,590,324
14 Dec 21	49.70000 -0.30	50.27	49.32	49.82	34,120,384
13 Dec 21	50.00000 -0.59	51.02	49.95	50.85	35,726,896
10 Dec 21	50.59000 +0.11	51.07	50.05	50.84	23,783,632
09 Dec 21	50.48000 -1.27	51.58	50.43	51.30	31,694,240
08 Dec 21	51.75000 -0.82	52.88	51.38	52.57	37,143,436
07 Dec 21	52.57000 +1.58	55.00	52.21	54.66	91,731,472
06 Dec 21	50.99000 +1.74	51.21	49.18	49.48	40,335,980
03 Dec 21	49.25000 -0.25	50.06	48.76	49.67	32,224,930
02 Dec 21	49.50000 +0.90	49.79	48.33	48.61	37,240,776
01 Dec 21	48.60000 -0.60	50.31	48.52	49.84	35,133,404
30 Nov 21	49.20000 -0.80	50.40	48.68	49.50	49,460,840
29 Nov 21	50.00000 +1.22	50.13	48.72	49.30	31,478,896
26 Nov 21	48.78000 -0.98	49.17	48.12	48.90	25,268,976
24 Nov 21	49.76000 +0.66	49.78	48.63	48.85	26,035,780
23 Nov 21	49.10000 -0.73	50.45	48.64	50.16	44,713,340
22 Nov 21	49.83000 +0.31	50.85	49.41	49.55	33,389,634
19 Nov 21	49.52000 -0.16	49.73	49.24	49.60	27,607,604
18 Nov 21	49.68000 -0.55	50.24	48.97	50.24	30,667,660
17 Nov 21	50.23000 -0.38	50.94	49.98	50.60	23,546,918
16 Nov 21	50.61000 +0.29	51.15	50.34	50.37	30,927,764
15 Nov 21	50.32000 +0.01	50.63	50.12	50.41	24,695,780
12 Nov 21	50.31000 -0.22	50.90	50.18	50.60	23,746,752
11 Nov 21	50.53000 -0.23	51.07	50.41	51.01	25,419,988
10 Nov 21	50.76000 -0.44	51.39	50.71	50.97	25,040,734
09 Nov 21	51.20000 -0.35	51.77	50.76	51.54	22,363,590
08 Nov 21	51.55000 +0.63	51.99	51.06	51.46	31,647,844
05 Nov 21	50.92000 +0.61	51.58	50.54	50.55	36,816,156
04 Nov 21	50.31000 -0.08	50.35	49.73	50.24	24,805,960
03 Nov 21	50.39000 +0.53	50.45	49.71	49.93	23,962,116
02 Nov 21	49.86000 +0.31	49.90	49.23	49.61	26,888,042
01 Nov 21	49.55000 +0.55	49.60	49.00	49.40	27,851,898
29 Oct 21	49.00000 +0.92	49.28	47.92	48.10	42,300,964
28 Oct 21	48.08000 +0.19	48.36	47.88	48.14	31,317,178
27 Oct 21	47.89000 -0.39	48.82	47.87	48.52	41,081,464
26 Oct 21	48.28000 -1.13	49.44	47.93	49.40	68,405,392
25 Oct 21	49.41000 -0.05	50.07	49.31	49.83	43,178,772
22 Oct 21	49.46000 -6.54	50.55	49.14	50.39	109,971,888
21 Oct 21	56.00000 +0.63	56.07	54.83	54.92	38,390,856
20 Oct 21	55.37000 +0.16	55.49	55.08	55.25	16,850,266
19 Oct 21	55.21000 +0.74	55.22	54.37	54.63	18,392,880
18 Oct 21	54.47000 +0.01	54.56	53.72	54.19	22,407,572
15 Oct 21	54.46000 +0.56	54.49	53.81	54.20	25,231,140
14 Oct 21	53.90000 +1.64	54.00	52.73	52.90	26,586,650
13 Oct 21	52.26000 +0.09	52.58	51.87	52.38	18,533,956
12 Oct 21	52.17000 -1.27	53.72	52.01	53.57	32,784,308
11 Oct 21	53.44000 -0.37	54.41	53.42	53.81	14,398,758
08 Oct 21	53.81000 -0.37	54.58	53.70	54.55	16,068,031
07 Oct 21	54.18000 +0.20	54.99	54.12	54.32	20,704,444
06 Oct 21	53.98000 +0.03	54.07	53.07	53.48	20,059,578
05 Oct 21	53.95000 +0.48	54.34	53.47	53.55	18,129,360
04 Oct 21	53.47000 -0.39	54.33	53.08	53.93	27,353,324
01 Oct 21	53.86000 +0.58	54.10	53.05	53.65	19,895,100
30 Sep 21	53.28000 -0.21	53.98	53.26	53.76	20,534,072
29 Sep 21	53.49000 -0.51	54.05	53.18	54.00	20,514,308
28 Sep 21	54.00000 -0.66	54.59	53.96	54.18	24,691,320
27 Sep 21	54.66000 +0.44	54.87	53.82	53.94	13,899,911
24 Sep 21	54.22000 +0.19	54.42	53.73	53.78	12,976,200
23 Sep 21	54.03000 +0.53	54.30	53.60	53.75	16,474,334
22 Sep 21	53.50000 +0.63	53.87	53.00	53.40	18,594,116
21 Sep 21	52.87000 -0.11	53.45	52.83	53.20	17,968,924
20 Sep 21	52.98000 -1.28	53.50	52.32	53.21	35,051,904
17 Sep 21	54.26000 -0.57	54.59	53.67	54.59	35,359,232
16 Sep 21	54.83000 -0.29	54.95	54.24	54.86	19,863,088
15 Sep 21	55.12000 +0.60	55.15	54.42	54.67	18,796,180
14 Sep 21	54.52000 -0.47	55.44	54.27	55.37	22,072,716
13 Sep 21	54.99000 +1.15	55.49	54.41	54.61	22,639,242
10 Sep 21	53.84000 +0.44	54.98	53.81	53.85	20,324,696
09 Sep 21	53.40000 -0.17	53.89	53.34	53.66	13,495,797
08 Sep 21	53.57000 -0.08	53.92	52.99	53.73	18,235,078
07 Sep 21	53.65000 +0.14	53.95	53.44	53.57	13,914,972
03 Sep 21	53.51000 -0.22	54.08	53.32	53.44	13,472,750
02 Sep 21	53.73000 +0.06	53.89	53.35	53.80	15,880,063
01 Sep 21	53.67000 -0.39	54.15	53.53	54.11	18,615,028
31 Aug 21	54.06000 +0.12	54.50	53.66	54.44	22,350,100
30 Aug 21	53.94000 +0.05	54.87	53.76	54.26	14,581,326
27 Aug 21	53.89000 +0.76	53.94	52.92	53.36	16,524,991
26 Aug 21	53.13000 -0.68	53.74	52.97	53.74	19,569,984
25 Aug 21	53.81000 +0.00	54.23	53.73	54.08	15,048,388
24 Aug 21	53.81000 +0.58	53.97	53.31	53.56	20,348,796
23 Aug 21	53.23000 +1.22	53.53	52.48	52.59	23,976,256
20 Aug 21	52.01000 -0.43	52.38	51.42	52.16	25,728,334
19 Aug 21	52.44000 +0.25	52.67	51.58	52.05	22,999,394
18 Aug 21	52.19000 -0.50	53.03	52.11	52.60	15,061,736
17 Aug 21	52.69000 -0.78	53.18	52.22	53.17	22,014,904
16 Aug 21	53.47000 -0.02	53.49	53.00	53.23	17,692,908
13 Aug 21	53.49000 -0.05	53.56	53.06	53.50	15,216,730
12 Aug 21	53.54000 -0.60	54.18	53.26	54.17	15,073,693
11 Aug 21	54.14000 +0.20	54.36	53.84	54.26	18,590,798
10 Aug 21	53.94000 -0.11	54.38	53.51	54.24	16,215,714
09 Aug 21	54.05000 +0.13	54.41	53.83	54.08	14,670,135
06 Aug 21	53.92000 +0.03	54.13	53.73	53.86	19,256,024
05 Aug 21	53.89000 -0.01	54.02	53.58	53.99	15,310,009
04 Aug 21	53.90000 -0.16	54.44	53.70	54.25	17,612,708
03 Aug 21	54.06000 +0.38	54.16	53.26	53.89	16,375,928
02 Aug 21	53.68000 -0.04	54.47	53.53	53.99	18,098,082
30 Jul 21	53.72000 +0.02	53.90	53.25	53.65	16,465,689
29 Jul 21	53.70000 +0.63	54.10	53.32	53.48	16,776,979
28 Jul 21	53.07000 -0.11	53.92	52.94	53.03	28,478,844
27 Jul 21	53.18000 -1.13	53.20	52.31	53.12	39,878,024
26 Jul 21	54.31000 +1.31	54.54	52.76	52.81	32,881,174
23 Jul 21	53.00000 -2.96	54.71	52.32	54.58	67,742,256
22 Jul 21	55.96000 -0.27	56.54	55.68	56.06	36,690,984
21 Jul 21	56.23000 +0.99	56.28	55.01	55.18	18,497,168
20 Jul 21	55.24000 +0.60	55.56	54.27	54.92	19,866,964
19 Jul 21	54.64000 -0.33	54.81	53.97	54.41	27,007,664
16 Jul 21	54.97000 -0.84	56.93	54.90	56.05	25,263,792
15 Jul 21	55.81000 -0.71	56.40	55.57	56.40	18,917,048
14 Jul 21	56.52000 -0.35	57.46	56.33	57.17	16,263,611
13 Jul 21	56.87000 +0.14	57.30	56.34	56.62	15,715,983
12 Jul 21	56.73000 +0.74	56.76	56.11	56.26	15,392,759
09 Jul 21	55.99000 +0.60	56.10	55.31	55.51	18,708,004
08 Jul 21	55.39000 -0.57	55.72	54.79	55.31	19,161,964
07 Jul 21	55.96000 -0.13	56.45	55.71	56.37	14,857,388
06 Jul 21	56.09000 -0.67	57.01	55.70	56.92	26,186,596
02 Jul 21	56.76000 +0.75	56.99	56.32	56.55	17,223,576
01 Jul 21	56.01000 -0.13	56.64	55.87	56.13	24,871,592
30 Jun 21	56.14000 -0.61	56.38	55.39	56.34	29,891,584
29 Jun 21	56.75000 -0.73	57.83	55.88	57.55	26,359,992
28 Jun 21	57.48000 +1.57	57.72	56.34	56.36	22,480,880
25 Jun 21	55.91000 -0.16	56.40	55.74	56.02	21,101,240
24 Jun 21	56.07000 +0.81	56.10	55.34	55.49	21,209,732
23 Jun 21	55.26000 -0.61	55.97	55.23	55.87	20,287,880
22 Jun 21	55.87000 +0.00	56.28	55.50	55.94	18,682,808
21 Jun 21	55.87000 +0.20	56.04	55.37	55.75	19,254,640
18 Jun 21	55.67000 -1.51	56.75	55.10	56.68	55,118,304
17 Jun 21	57.18000 -0.04	57.90	56.70	57.05	21,498,756
16 Jun 21	57.22000 -0.77	58.37	56.76	58.15	21,513,592
15 Jun 21	57.99000 -0.20	58.42	57.80	58.21	20,806,538
14 Jun 21	58.19000 +0.34	58.20	57.23	58.02	21,784,524
11 Jun 21	57.85000 +0.47	57.94	56.95	57.47	18,119,736
10 Jun 21	57.38000 +0.38	58.03	56.92	57.15	26,738,082
09 Jun 21	57.00000 +0.00	57.47	56.97	57.36	13,904,793
08 Jun 21	57.00000 -0.09	57.64	56.60	57.45	33,254,482
07 Jun 21	57.09000 -0.28	57.44	56.78	57.41	17,364,400
04 Jun 21	57.37000 +1.13	57.75	56.54	56.55	21,493,760
03 Jun 21	56.24000 -1.24	57.10	56.08	56.98	21,831,304
02 Jun 21	57.48000 +0.59	57.69	56.76	56.91	18,483,588
01 Jun 21	56.89000 -0.23	57.82	56.59	57.61	20,326,366
28 May 21	57.12000 -0.61	57.65	56.94	57.55	20,309,600
27 May 21	57.73000 +0.81	57.88	57.00	57.11	32,387,636
26 May 21	56.92000 +0.05	57.23	56.58	57.05	15,173,599
25 May 21	56.87000 -0.09	57.56	56.42	57.56	22,309,872
24 May 21	56.96000 +0.88	57.39	56.40	56.65	19,164,350
21 May 21	56.08000 +0.13	56.71	55.98	56.42	17,723,088
20 May 21	55.95000 +0.59	56.24	55.36	55.57	23,145,168
19 May 21	55.36000 +0.52	55.43	53.84	54.07	23,769,652
18 May 21	54.84000 -0.49	56.14	54.80	55.95	18,703,384
17 May 21	55.33000 -0.02	55.89	54.76	55.29	20,010,192
14 May 21	55.35000 +1.34	55.85	54.26	54.60	28,158,312
13 May 21	54.01000 +0.39	54.39	53.46	54.04	29,192,470
12 May 21	53.62000 -1.42	54.65	53.42	54.39	30,232,252
11 May 21	55.04000 -0.93	55.63	54.30	55.05	35,968,052
10 May 21	55.97000 -1.70	57.23	55.88	57.15	35,046,472
07 May 21	57.67000 +0.48	58.01	57.24	57.70	19,959,040
06 May 21	57.19000 +0.34	57.25	56.24	56.62	25,529,252
05 May 21	56.85000 -0.05	57.30	56.46	56.96	21,001,932
04 May 21	56.90000 -0.36	56.98	55.81	56.88	35,323,624
03 May 21	57.26000 -0.27	57.88	56.84	57.85	22,281,700
30 Apr 21	57.53000 -0.75	58.43	57.07	57.61	30,731,840
29 Apr 21	58.28000 +0.66	58.30	57.47	57.88	23,290,618
28 Apr 21	57.62000 -0.35	58.16	57.15	57.52	30,387,352
27 Apr 21	57.97000 -0.79	58.63	57.77	58.56	38,167,700
26 Apr 21	58.76000 -0.48	59.52	58.46	59.10	39,645,912
23 Apr 21	59.24000 -3.33	60.00	57.90	59.16	77,519,832
22 Apr 21	62.57000 -1.13	63.91	62.28	63.35	38,257,616
21 Apr 21	63.70000 +1.00	63.78	62.30	62.79	24,364,208
20 Apr 21	62.70000 -0.93	63.76	62.41	63.64	19,872,124
19 Apr 21	63.63000 -1.12	64.74	63.07	64.70	23,997,676
16 Apr 21	64.75000 -0.27	65.52	64.57	65.33	24,625,458
15 Apr 21	65.02000 +0.83	65.21	63.68	63.97	24,927,676
14 Apr 21	64.19000 -1.03	65.38	63.84	65.31	25,768,416
13 Apr 21	65.22000 -0.18	65.63	64.21	65.61	26,821,990
12 Apr 21	65.40500 -2.86	68.49	64.71	68.20	51,266,884
09 Apr 21	68.26000 +1.21	68.40	66.63	66.80	27,177,096
08 Apr 21	67.05000 +0.80	67.29	66.36	66.97	22,224,224
07 Apr 21	66.25000 +0.69	66.57	65.36	65.67	17,793,256
06 Apr 21	65.56000 -0.98	66.57	65.29	66.06	28,771,404
05 Apr 21	66.54000 +1.99	66.74	64.70	64.95	27,947,520
01 Apr 21	64.55000 +0.55	64.89	63.58	64.72	31,416,250
31 Mar 21	64.00000 +0.23	64.49	63.58	64.01	33,013,232
30 Mar 21	63.77000 -0.73	64.00	63.15	63.77	20,709,488
29 Mar 21	64.50000 -0.37	65.13	63.61	64.01	26,161,610
26 Mar 21	64.87000 +2.85	64.97	61.77	61.80	34,705,756
25 Mar 21	62.02000 -0.02	62.44	60.97	61.65	35,401,428
24 Mar 21	62.04000 -1.44	67.44	61.99	66.58	74,584,672
23 Mar 21	63.48000 -2.15	66.05	63.17	66.00	35,159,952
22 Mar 21	65.63000 +1.87	66.38	64.56	64.82	34,380,148
19 Mar 21	63.76000 +0.03	64.99	62.92	63.18	54,951,648
18 Mar 21	63.72500 -2.06	65.70	63.65	65.63	30,107,864
17 Mar 21	65.78000 +1.00	66.29	63.71	64.22	32,394,652
16 Mar 21	64.78000 +0.99	65.73	64.08	64.15	30,186,636
15 Mar 21	63.79000 +0.89	63.88	62.48	63.61	21,251,484
12 Mar 21	62.90000 -0.41	63.30	62.24	62.65	20,172,960
11 Mar 21	63.31000 +1.06	64.09	62.39	62.94	30,701,764
10 Mar 21	62.25000 -0.42	64.12	62.13	63.22	27,160,324
09 Mar 21	62.67000 +2.82	63.17	60.84	61.18	36,387,480
08 Mar 21	59.85000 -0.89	61.69	59.72	60.47	33,112,388
05 Mar 21	60.74000 +2.41	61.17	58.51	59.26	39,511,672
04 Mar 21	58.33000 -1.57	60.24	57.90	59.83	40,210,352
03 Mar 21	59.90000 -1.34	61.52	59.70	60.64	28,740,356
02 Mar 21	61.24000 -1.64	63.14	61.11	62.80	23,320,016
01 Mar 21	62.88000 +2.10	63.08	61.65	61.72	28,503,500
26 Feb 21	60.78000 +0.38	61.69	59.68	60.89	38,098,784
25 Feb 21	60.40000 -2.79	63.54	60.13	62.40	36,200,072
24 Feb 21	63.19000 +2.07	63.28	60.38	60.53	24,669,870
23 Feb 21	61.12000 +0.41	61.49	59.17	60.48	27,374,594
22 Feb 21	60.71000 -2.30	62.70	60.66	61.88	31,986,912
19 Feb 21	63.01000 +1.40	63.26	61.85	61.91	28,290,116
18 Feb 21	61.61000 -0.24	61.98	60.64	60.65	17,846,142
17 Feb 21	61.85000 -0.62	62.19	61.21	61.49	20,319,580
16 Feb 21	62.47000 +0.66	62.87	61.70	62.00	26,326,296
12 Feb 21	61.81000 +1.15	62.51	60.43	60.60	26,214,176
11 Feb 21	60.66000 +1.80	60.99	58.86	59.10	27,539,120
10 Feb 21	58.86000 +0.08	59.42	58.12	59.30	16,285,501
09 Feb 21	58.78000 -0.38	59.31	57.94	58.77	28,728,942
08 Feb 21	59.16000 +0.98	59.22	57.95	58.38	34,358,296
05 Feb 21	58.18000 -0.61	59.08	58.12	59.00	23,432,612
04 Feb 21	58.79000 +1.11	58.88	57.19	57.61	29,853,778
03 Feb 21	57.68000 -0.32	58.33	57.38	57.89	21,893,188
02 Feb 21	58.00000 +1.31	58.28	56.88	57.19	23,507,348
01 Feb 21	56.69000 +1.18	57.39	55.71	55.95	26,926,638
29 Jan 21	55.51000 -0.56	57.16	55.35	55.98	37,256,224
28 Jan 21	56.06500 +2.47	57.40	54.70	54.79	49,202,560
27 Jan 21	53.59000 -1.62	54.85	53.30	54.61	49,722,944
26 Jan 21	55.21000 -0.23	56.20	54.85	55.28	31,485,880
25 Jan 21	55.44000 -1.22	56.50	54.06	56.38	61,968,548
22 Jan 21	56.66000 -5.80	59.62	56.65	58.85	85,729,312
21 Jan 21	62.46000 +3.79	63.95	58.22	59.04	87,156,464
20 Jan 21	58.67000 +0.68	59.22	58.09	58.24	28,701,264
19 Jan 21	57.99000 +0.41	58.34	57.10	57.94	35,647,144
15 Jan 21	57.58000 -1.67	59.65	57.50	58.85	50,265,364
14 Jan 21	59.25000 +2.30	60.14	57.84	58.45	74,680,896
13 Jan 21	56.95000 +3.71	60.25	56.90	59.50	124,070,672
12 Jan 21	53.24000 +1.70	53.85	51.56	51.90	39,828,240
11 Jan 21	51.54000 -0.11	52.24	51.25	51.29	32,933,280
08 Jan 21	51.65000 -0.54	52.53	51.27	52.45	34,625,380
07 Jan 21	52.19000 +1.09	52.69	51.30	51.49	32,092,336
06 Jan 21	51.10000 +0.49	52.15	50.20	50.44	36,809,644
05 Jan 21	50.61000 +0.94	50.83	49.33	49.44	24,866,564
04 Jan 21	49.67000 -0.15	51.39	49.40	49.89	46,102,460
31 Dec 20	49.82000 +1.07	50.19	48.72	48.75	28,576,790
30 Dec 20	48.75000 -0.64	49.19	48.56	49.11	37,385,408
29 Dec 20	49.39000 +2.32	50.67	46.49	47.22	84,531,392
28 Dec 20	47.07000 +0.00	47.63	46.86	47.19	21,090,484
24 Dec 20	47.07000 +0.50	47.09	46.34	46.60	11,865,642
23 Dec 20	46.57000 +0.40	47.03	46.07	46.17	22,564,228
22 Dec 20	46.17000 -0.19	46.34	45.76	46.25	32,188,768
21 Dec 20	46.36000 -1.10	46.45	45.24	46.32	53,775,700
18 Dec 20	47.46000 -3.19	50.68	47.11	50.57	119,298,408
17 Dec 20	50.65000 -0.47	51.32	50.22	51.15	26,399,016
16 Dec 20	51.12000 +0.45	51.46	50.68	50.71	28,350,976
15 Dec 20	50.66500 +0.19	51.01	50.21	50.98	25,472,992
14 Dec 20	50.47000 +0.74	51.34	49.74	49.82	33,436,404
11 Dec 20	49.73000 -0.53	50.14	49.12	50.14	29,398,840
10 Dec 20	50.26000 +0.19	50.72	49.59	49.66	33,705,980
09 Dec 20	50.07000 -0.62	50.84	49.73	50.28	34,068,392
08 Dec 20	50.69000 +0.49	50.72	49.81	49.83	28,956,508
07 Dec 20	50.20000 -1.78	51.29	49.56	51.00	51,040,300
04 Dec 20	51.98500 +0.99	52.65	51.00	51.06	39,767,720
03 Dec 20	50.99000 +1.09	51.11	49.78	49.92	50,261,152
02 Dec 20	49.90000 +0.34	50.06	49.18	49.22	33,753,520
01 Dec 20	49.56000 +1.21	50.22	48.71	48.75	57,754,332
30 Nov 20	48.35000 +0.90	48.50	47.26	47.42	46,332,672
27 Nov 20	47.45000 +0.40	48.10	47.36	47.36	15,921,420
25 Nov 20	47.05000 +0.04	47.18	46.57	47.03	28,126,888
24 Nov 20	47.01000 +0.95	47.30	46.01	46.29	33,852,252
23 Nov 20	46.06000 +0.67	46.21	45.45	45.48	35,489,640
20 Nov 20	45.39000 -0.23	45.88	45.33	45.66	24,199,278
19 Nov 20	45.62000 +0.56	45.67	44.70	44.92	29,469,084
18 Nov 20	45.06000 -0.47	45.69	45.04	45.55	32,817,918
17 Nov 20	45.53000 -0.66	46.12	45.40	45.75	31,072,060
16 Nov 20	46.19000 +0.73	46.75	45.79	46.04	36,306,292
13 Nov 20	45.46000 +0.51	45.58	44.97	44.99	30,898,108
12 Nov 20	44.95000 -1.40	46.19	44.55	46.13	42,909,916
11 Nov 20	46.35000 +0.91	46.46	45.86	45.90	31,496,938
10 Nov 20	45.44000 -0.16	46.48	45.25	45.40	39,224,464
09 Nov 20	45.60000 +0.21	47.35	45.54	46.64	48,481,728
06 Nov 20	45.39000 -0.29	45.79	44.90	45.54	36,233,676
05 Nov 20	45.68000 -0.02	46.38	45.53	46.15	31,103,208
04 Nov 20	45.70000 +0.85	46.15	44.78	45.11	34,748,152
03 Nov 20	44.85000 +0.39	45.46	44.70	44.73	33,587,540
02 Nov 20	44.46000 +0.18	45.06	44.24	44.96	33,856,744
30 Oct 20	44.28000 +0.17	44.79	43.61	44.10	46,794,172
29 Oct 20	44.11000 -0.14	44.47	43.92	44.24	36,796,800
28 Oct 20	44.25000 -1.39	45.28	44.20	44.89	45,066,012
27 Oct 20	45.64000 -1.08	46.41	45.36	45.98	50,130,520
26 Oct 20	46.72000 -1.48	47.86	46.25	47.85	54,161,292
23 Oct 20	48.20000 -5.70	48.67	47.66	48.35	97,322,488
22 Oct 20	53.90000 +0.40	54.22	53.07	53.12	41,522,740
21 Oct 20	53.50000 +0.07	54.07	52.82	53.14	21,866,024
20 Oct 20	53.43000 -1.15	54.70	53.27	54.60	27,224,900
19 Oct 20	54.58000 +0.42	56.23	53.84	54.47	43,537,220
16 Oct 20	54.16000 +0.31	54.70	53.90	53.90	23,421,388
15 Oct 20	53.85000 +0.30	53.98	52.62	52.75	18,272,864
14 Oct 20	53.55000 -0.28	54.40	53.51	54.01	21,885,104
13 Oct 20	53.83000 -0.05	54.29	53.62	54.27	20,005,768
12 Oct 20	53.88000 +1.06	54.20	53.21	53.55	27,303,474
09 Oct 20	52.82000 -0.55	53.85	52.67	53.55	24,343,898
08 Oct 20	53.37000 +0.70	53.58	52.67	52.91	22,369,536
07 Oct 20	52.67000 +1.30	52.90	51.79	51.85	21,978,672
06 Oct 20	51.37000 -0.32	52.70	51.23	51.71	25,642,790
05 Oct 20	51.69000 +0.68	51.81	51.27	51.30	20,883,244
02 Oct 20	51.01000 -1.23	51.98	50.99	51.50	25,811,766
01 Oct 20	52.24000 +0.46	52.72	51.99	52.40	22,127,580
30 Sep 20	51.78000 +0.59	52.38	51.15	51.24	27,711,346
29 Sep 20	51.19000 -0.24	51.74	50.95	51.31	19,687,448
28 Sep 20	51.43000 +1.49	51.46	50.16	50.51	29,652,248
25 Sep 20	49.94000 +0.78	50.28	48.75	48.96	26,633,412
24 Sep 20	49.16000 +0.34	49.64	48.42	48.53	29,343,396
23 Sep 20	48.82000 -1.13	50.15	48.66	49.83	30,078,800
22 Sep 20	49.95000 +0.23	50.21	49.47	49.89	22,290,856
21 Sep 20	49.72000 -0.17	49.74	48.83	49.39	27,377,116
18 Sep 20	49.89000 -0.43	50.50	49.04	50.33	50,123,496
17 Sep 20	50.32000 -0.05	50.49	49.30	49.37	26,959,934
16 Sep 20	50.37000 +0.37	51.03	50.17	50.51	26,555,284
15 Sep 20	50.00000 +0.59	50.60	49.73	49.79	27,598,264
14 Sep 20	49.41000 +0.13	49.72	48.85	48.85	27,212,492
11 Sep 20	49.28000 +0.32	50.05	48.95	49.26	29,333,570
10 Sep 20	48.96000 -0.66	50.09	48.71	50.00	32,649,148
09 Sep 20	49.62000 +0.71	49.97	49.04	49.53	33,437,272
08 Sep 20	48.91000 -1.17	49.90	48.85	49.26	39,752,696
04 Sep 20	50.08000 -0.31	51.23	49.49	50.53	43,318,368
03 Sep 20	50.39000 -1.86	52.62	50.13	52.50	47,394,340
02 Sep 20	52.25000 +1.46	52.68	51.09	51.21	53,000,728
01 Sep 20	50.79000 -0.16	51.00	50.22	50.91	30,522,708
31 Aug 20	50.95000 +0.52	51.50	50.32	51.00	46,114,132
28 Aug 20	50.43000 +1.03	50.80	49.46	49.57	35,384,684
27 Aug 20	49.40000 -0.15	49.93	49.17	49.79	24,420,612
26 Aug 20	49.55000 +0.12	49.67	49.23	49.39	28,616,620
25 Aug 20	49.43000 +0.29	49.88	49.21	49.35	38,384,328
24 Aug 20	49.14000 -0.14	49.40	48.82	49.26	36,295,308
21 Aug 20	49.28000 +0.11	49.31	48.65	49.02	34,316,472
20 Aug 20	49.17000 +0.84	50.20	49.00	49.81	55,081,344
19 Aug 20	48.33000 -0.32	48.98	48.25	48.78	27,774,976
18 Aug 20	48.65000 -0.28	49.57	48.62	49.26	19,251,396
17 Aug 20	48.93000 +0.04	49.31	48.73	49.11	19,954,578
14 Aug 20	48.89000 +0.33	49.21	48.65	48.73	22,321,168
13 Aug 20	48.56000 -0.63	49.33	48.38	49.26	24,774,512
12 Aug 20	49.19000 +1.00	49.26	48.24	48.67	30,687,168
11 Aug 20	48.19000 -1.03	49.73	48.06	49.63	35,348,092
10 Aug 20	49.22000 +1.19	49.39	48.06	48.20	37,442,608
07 Aug 20	48.03000 -0.54	48.65	47.70	48.53	36,765,228
06 Aug 20	48.57000 -0.35	48.82	48.10	48.79	23,795,528
05 Aug 20	48.92000 -0.21	49.72	48.66	49.72	29,471,066
04 Aug 20	49.13000 +0.83	49.14	48.50	48.60	29,045,836
03 Aug 20	48.30000 +0.57	48.63	47.74	48.27	31,767,140
31 Jul 20	47.73000 -0.26	48.32	46.97	48.13	46,569,884
30 Jul 20	47.99000 -0.08	48.50	47.59	47.83	39,735,184
29 Jul 20	48.07000 -1.17	49.50	47.90	49.49	60,500,808
28 Jul 20	49.24000 -0.33	50.23	49.14	49.48	62,362,612
27 Jul 20	49.57000 -1.02	51.14	49.47	51.03	107,526,544
24 Jul 20	50.59000 -9.81	52.18	49.50	52.15	182,269,904
23 Jul 20	60.40000 -0.65	61.74	59.98	61.26	43,518,552
22 Jul 20	61.05000 +0.35	61.76	60.62	61.31	18,959,920
21 Jul 20	60.70000 -0.45	61.93	60.44	61.52	18,964,718
20 Jul 20	61.15000 +1.15	61.38	59.34	60.08	16,809,200
17 Jul 20	60.00000 +0.86	60.46	59.28	59.42	16,322,529
16 Jul 20	59.14000 +0.11	59.36	58.40	58.54	12,425,916
15 Jul 20	59.03000 +0.05	59.34	58.42	59.03	20,031,070
14 Jul 20	58.98000 +0.40	59.25	57.35	57.87	24,225,866
13 Jul 20	58.58000 -0.95	60.62	58.39	59.84	19,089,144
10 Jul 20	59.53000 +1.11	59.69	57.83	57.95	17,744,340
09 Jul 20	58.42000 -0.19	58.75	57.70	58.20	20,683,812
08 Jul 20	58.61000 +0.30	58.70	57.93	58.45	13,278,853
07 Jul 20	58.31000 -1.23	59.57	58.14	59.07	15,996,534
06 Jul 20	59.54000 +0.41	59.62	58.60	58.72	20,578,420
02 Jul 20	59.13000 +0.32	59.81	58.97	59.19	15,582,782
01 Jul 20	58.81000 -1.02	60.03	58.76	59.91	14,756,712
30 Jun 20	59.83000 +1.56	59.98	58.54	58.71	31,542,056
29 Jun 20	58.27000 +0.77	58.35	56.76	57.47	22,150,266
26 Jun 20	57.50000 -1.01	58.73	57.07	58.49	38,477,508
25 Jun 20	58.51000 -0.58	59.09	57.48	58.98	21,906,940
24 Jun 20	59.09000 -0.83	59.81	58.67	59.64	27,764,482
23 Jun 20	59.92000 -0.17	60.47	59.86	60.19	22,809,580
22 Jun 20	60.09000 +0.47	60.55	58.83	59.73	22,846,012
19 Jun 20	59.62000 -0.46	60.89	59.10	60.65	60,324,580
18 Jun 20	60.08000 -0.41	60.51	59.32	60.35	24,899,700
17 Jun 20	60.49000 +0.09	61.28	60.06	60.74	20,454,772
16 Jun 20	60.40000 +0.30	61.65	59.49	61.49	23,226,634
15 Jun 20	60.10000 +0.77	60.36	58.58	59.33	29,651,720
12 Jun 20	59.33000 -0.37	60.96	58.12	60.11	30,419,768
11 Jun 20	59.70000 -4.17	63.30	59.52	63.07	26,998,242
10 Jun 20	63.87000 +0.83	64.29	62.75	62.79	21,367,844
09 Jun 20	63.04000 -0.63	63.71	62.90	62.99	23,594,132
08 Jun 20	63.67000 -0.67	64.15	62.94	63.97	21,546,178
05 Jun 20	64.34000 +1.37	65.11	63.16	63.36	26,813,098
04 Jun 20	62.97000 +1.04	63.47	61.34	61.74	22,010,142
03 Jun 20	61.93000 -0.19	62.54	61.53	62.45	16,737,271
02 Jun 20	62.12000 +0.26	62.17	60.83	61.70	20,702,352
01 Jun 20	61.86000 -1.07	62.66	61.66	62.49	14,329,044
29 May 20	62.93000 +1.23	63.66	61.62	61.90	33,395,738
28 May 20	61.70000 -1.86	63.45	61.49	63.00	17,264,132
27 May 20	63.56000 +1.22	63.59	61.07	62.32	19,886,272
26 May 20	62.34000 +0.08	64.14	62.12	63.68	20,933,556
22 May 20	62.26000 +0.28	62.32	61.42	61.98	14,103,013
21 May 20	61.98000 -1.12	63.80	61.82	63.10	20,967,316
20 May 20	63.10000 +2.81	63.49	61.02	61.16	30,583,988
19 May 20	60.29000 +0.37	61.77	59.85	60.13	21,865,008
18 May 20	59.92000 +1.64	60.28	59.36	59.74	20,443,708
15 May 20	58.28000 -0.80	58.37	56.96	57.40	21,373,268
14 May 20	59.08000 +1.34	59.15	56.10	57.32	21,569,352
13 May 20	57.74000 -0.65	59.23	56.90	58.45	21,064,972
12 May 20	58.39000 -1.74	60.64	58.26	60.22	16,754,898
11 May 20	60.13000 +0.46	60.84	59.71	59.74	18,684,440
08 May 20	59.67000 +0.50	59.78	59.05	59.67	20,391,092
07 May 20	59.17000 -0.01	60.10	58.92	59.93	14,733,519
06 May 20	59.18000 +0.43	59.95	58.94	59.04	17,848,656
05 May 20	58.75000 +0.76	59.30	58.35	58.79	17,252,064
04 May 20	57.99000 +0.52	58.07	56.31	57.12	18,957,228
01 May 20	57.47000 -2.51	59.32	57.31	58.83	21,194,802
30 Apr 20	59.98000 -1.82	61.54	59.75	61.37	26,279,876
29 Apr 20	61.80000 +3.05	62.03	59.32	59.44	30,451,540
28 Apr 20	58.75000 -0.72	60.22	58.26	59.99	28,784,708
27 Apr 20	59.47000 +0.21	59.83	58.39	59.72	25,902,236
24 Apr 20	59.26000 +0.22	59.40	56.10	56.20	50,220,504
23 Apr 20	59.04000 -1.06	60.10	58.81	59.67	35,091,952
22 Apr 20	60.10000 +3.74	60.50	57.81	58.27	23,443,744
21 Apr 20	56.36000 -2.82	58.60	55.93	58.11	25,248,032
20 Apr 20	59.18000 -1.18	60.04	58.89	59.28	26,420,308
17 Apr 20	60.36000 -0.43	62.13	59.83	62.02	27,385,636
16 Apr 20	60.79000 +1.92	60.96	58.81	59.61	24,433,516
15 Apr 20	58.87000 -1.79	59.83	58.39	59.74	22,841,552
14 Apr 20	60.66000 +1.96	60.90	59.51	60.04	25,673,992
13 Apr 20	58.70000 +1.56	58.77	56.57	56.57	23,251,938
09 Apr 20	57.14000 -1.84	59.72	56.06	59.36	40,515,420
08 Apr 20	58.98000 +0.58	59.51	57.91	58.99	26,719,500
07 Apr 20	58.40000 -0.03	61.49	58.21	59.94	41,410,012
06 Apr 20	58.43000 +4.30	58.77	56.12	56.63	32,323,388
03 Apr 20	54.13000 -0.22	55.13	52.73	53.85	23,906,062
02 Apr 20	54.35000 +2.47	54.56	51.22	51.29	27,809,988
01 Apr 20	51.88000 -2.24	54.69	51.43	52.50	29,586,562
31 Mar 20	54.12000 -1.37	55.80	53.22	55.06	48,081,860
30 Mar 20	55.49000 +3.12	56.10	52.83	52.99	31,628,610
27 Mar 20	52.37000 -3.17	54.64	52.07	53.42	31,633,488
26 Mar 20	55.54000 +4.28	55.95	51.66	51.74	41,475,408
25 Mar 20	51.26000 -1.14	53.79	49.91	52.48	41,106,064
24 Mar 20	52.40000 +2.82	54.64	51.35	53.14	50,019,752
23 Mar 20	49.58000 +3.75	50.49	45.91	46.02	46,698,480
20 Mar 20	45.83000 -0.11	49.42	45.47	46.51	52,344,044
19 Mar 20	45.94000 -1.67	49.23	45.16	47.84	44,538,032
18 Mar 20	47.61000 -2.47	50.05	45.20	46.71	49,309,880
17 Mar 20	50.08000 +5.47	51.63	45.20	45.76	52,085,160
16 Mar 20	44.61000 -9.82	52.25	43.63	47.51	53,878,940
13 Mar 20	54.43000 +8.89	55.00	47.74	48.26	48,805,060
12 Mar 20	45.54000 -6.12	50.09	45.37	47.99	50,661,744
11 Mar 20	51.66000 -2.32	53.54	51.01	52.39	38,573,960
10 Mar 20	53.98000 +3.13	54.00	50.43	52.76	36,568,952
09 Mar 20	50.85000 -4.92	52.71	50.00	51.92	56,196,984
06 Mar 20	55.77000 -1.19	56.01	54.54	55.18	36,259,160
05 Mar 20	56.96000 -1.72	58.66	56.61	57.06	29,099,164
04 Mar 20	58.68000 +2.71	58.71	56.16	57.01	29,223,072
03 Mar 20	55.97000 -2.21	59.02	55.40	58.03	49,740,276
02 Mar 20	58.18000 +2.66	58.22	54.52	55.79	43,140,304
28 Feb 20	55.52000 -0.31	56.38	53.60	54.30	60,728,000
27 Feb 20	55.83000 -3.82	58.51	55.80	57.93	42,226,860
26 Feb 20	59.65000 -0.08	60.82	59.27	60.11	26,217,740
25 Feb 20	59.73000 -2.03	62.28	59.46	61.99	34,495,728
24 Feb 20	61.76000 -2.58	62.77	61.32	61.61	26,903,116
21 Feb 20	64.34000 -1.11	65.25	64.04	65.18	20,780,464
20 Feb 20	65.45000 -1.66	67.29	64.56	67.04	26,452,594
19 Feb 20	67.11000 +0.97	67.20	66.18	66.39	13,551,202
18 Feb 20	66.14000 -1.13	66.69	65.88	66.66	12,766,566
14 Feb 20	67.27000 -0.17	67.86	66.82	67.52	13,405,451
13 Feb 20	67.44000 -0.02	67.65	66.74	66.99	11,602,733
12 Feb 20	67.46000 +0.05	68.09	67.31	67.60	15,586,600
11 Feb 20	67.41000 +1.02	67.71	66.57	66.83	17,975,624
10 Feb 20	66.39000 +0.37	66.40	65.44	65.56	22,299,288
07 Feb 20	66.02000 -1.07	67.30	66.01	66.86	18,134,646
06 Feb 20	67.09000 -0.25	67.40	66.77	67.30	17,408,038
05 Feb 20	67.34000 +1.88	67.60	66.13	66.69	23,401,416
04 Feb 20	65.46000 +1.04	66.06	64.92	65.77	20,970,754
03 Feb 20	64.42000 +0.49	65.04	64.30	64.46	16,654,563
31 Jan 20	63.93000 -2.54	65.98	63.67	65.80	25,268,428
30 Jan 20	66.47000 +0.14	66.50	64.93	65.64	18,522,360
29 Jan 20	66.33000 -0.98	68.06	66.17	67.63	18,076,688
28 Jan 20	67.31000 +1.62	67.58	65.94	66.50	30,915,394
27 Jan 20	65.69000 -2.78	67.42	65.60	66.72	30,764,002
24 Jan 20	68.47000 +5.15	69.29	66.46	66.57	84,711,040
23 Jan 20	63.32000 +0.59	63.71	62.81	62.86	42,778,736
22 Jan 20	62.73000 +2.18	62.85	60.97	61.04	29,475,122
21 Jan 20	60.55000 +0.95	61.25	59.79	59.81	28,313,384
17 Jan 20	59.60000 -0.06	60.00	59.24	59.98	21,803,446
16 Jan 20	59.66000 +0.72	59.84	59.07	59.26	21,365,530
15 Jan 20	58.94000 -0.49	59.65	58.75	59.30	18,498,804
14 Jan 20	59.43000 -0.16	59.74	59.19	59.49	17,092,446
13 Jan 20	59.59000 +0.65	59.78	59.08	59.17	16,346,337
10 Jan 20	58.94000 -0.36	60.08	58.87	59.57	15,201,929
09 Jan 20	59.30000 +0.33	59.51	58.83	59.05	18,818,492
08 Jan 20	58.97000 +0.04	59.32	58.52	58.89	23,138,274
07 Jan 20	58.93000 -1.00	59.80	58.89	59.78	21,960,524
06 Jan 20	59.93000 -0.17	60.20	59.33	59.59	17,759,136
03 Jan 20	60.10000 -0.74	60.70	59.81	59.81	15,298,577
02 Jan 20	60.84000 +0.99	60.97	60.22	60.24	17,713,404
31 Dec 19	59.85000 +0.23	59.93	59.36	59.62	14,435,832
30 Dec 19	59.62000 -0.46	60.05	59.38	59.99	12,751,111
27 Dec 19	60.08000 +0.26	60.48	59.90	59.91	14,086,147
26 Dec 19	59.82000 +0.41	59.85	59.35	59.41	11,486,640
24 Dec 19	59.41000 +0.18	59.48	59.16	59.25	6,313,179
23 Dec 19	59.23000 +0.28	59.78	59.04	59.06	23,593,186
20 Dec 19	58.95000 +0.99	59.05	57.89	58.32	49,970,824
19 Dec 19	57.96000 +0.79	57.99	56.97	57.17	18,869,002
18 Dec 19	57.17000 -0.13	57.46	56.94	57.39	28,273,062
17 Dec 19	57.30000 -0.40	58.10	57.13	58.00	21,656,376
16 Dec 19	57.70000 -0.09	58.57	57.65	58.21	19,135,284
13 Dec 19	57.79000 +0.24	58.34	57.38	57.55	22,795,852
12 Dec 19	57.55000 +0.48	58.05	56.61	56.75	27,896,156
11 Dec 19	57.07000 +0.48	57.17	56.58	56.91	20,051,864
10 Dec 19	56.59000 +0.06	56.83	56.44	56.71	16,157,977
09 Dec 19	56.53000 -0.28	56.96	56.50	56.54	14,467,822
06 Dec 19	56.81000 +0.73	56.99	56.42	56.66	16,477,405
05 Dec 19	56.08000 +0.06	56.41	55.76	56.41	17,675,582
04 Dec 19	56.02000 -0.05	56.66	55.86	56.66	18,882,730
03 Dec 19	56.07000 -1.59	56.86	55.75	56.86	26,613,648
02 Dec 19	57.66000 -0.39	58.69	57.47	58.55	19,166,768
29 Nov 19	58.05000 -0.46	58.30	57.79	58.15	9,481,129
27 Nov 19	58.51000 -0.39	58.59	57.91	58.53	18,185,512
26 Nov 19	58.90000 +0.09	59.13	58.45	58.95	22,381,498
25 Nov 19	58.81000 +1.20	58.84	58.00	58.00	15,012,416
22 Nov 19	57.61000 -0.61	58.65	57.49	58.34	15,690,160
21 Nov 19	58.22000 +0.32	58.30	57.41	57.49	16,139,031
20 Nov 19	57.90000 -0.45	58.36	57.37	58.26	18,559,092
19 Nov 19	58.35000 +0.10	58.65	57.75	58.48	17,062,824
18 Nov 19	58.25000 +0.29	58.48	57.57	57.70	16,101,282
15 Nov 19	57.96000 +0.15	58.70	57.62	58.17	16,112,991
14 Nov 19	57.81000 -0.08	58.04	57.57	57.61	12,141,218
13 Nov 19	57.89000 -0.31	57.97	57.35	57.87	15,409,832
12 Nov 19	58.20000 -0.15	58.80	58.03	58.40	11,954,038
11 Nov 19	58.35000 +0.08	58.50	57.90	57.97	11,236,365
08 Nov 19	58.27000 +0.22	58.30	57.31	57.85	11,890,273
07 Nov 19	58.05000 +0.45	58.55	57.86	58.00	16,962,846
06 Nov 19	57.60000 +0.05	57.71	56.98	57.49	17,720,996
05 Nov 19	57.55000 -0.06	58.35	57.21	57.47	20,865,354
04 Nov 19	57.61000 +1.10	57.80	56.85	56.93	19,067,980
01 Nov 19	56.51000 -0.02	56.65	55.62	55.94	17,953,468
31 Oct 19	56.53000 -0.07	56.60	55.62	56.33	19,249,680
30 Oct 19	56.60000 +0.26	56.63	55.62	56.32	15,247,999
29 Oct 19	56.34000 -0.42	57.24	56.24	56.37	18,155,772
28 Oct 19	56.76000 +0.30	56.81	56.06	56.38	32,073,372
25 Oct 19	56.46000 +4.23	56.61	53.92	54.19	59,767,680
24 Oct 19	52.23000 +0.51	52.43	51.43	52.09	25,654,058
23 Oct 19	51.72000 -0.29	51.96	51.20	51.37	15,961,603
22 Oct 19	52.01000 -0.12	52.32	51.89	51.90	13,347,316
21 Oct 19	52.13000 +0.77	52.17	51.34	51.52	12,188,997
18 Oct 19	51.36000 -0.50	51.82	51.03	51.75	16,580,955
17 Oct 19	51.86000 -0.59	52.84	51.38	52.64	16,918,324
16 Oct 19	52.45000 -0.20	52.56	52.12	52.35	15,173,069
15 Oct 19	52.65000 +1.01	53.07	51.83	51.93	18,970,764
14 Oct 19	51.64000 -0.45	51.95	51.44	51.90	16,425,533
11 Oct 19	52.09000 +0.98	52.79	51.82	52.00	24,167,112
10 Oct 19	51.11000 +0.63	51.78	50.40	50.41	14,611,658
09 Oct 19	50.48000 +0.75	50.79	50.15	50.47	12,189,955
08 Oct 19	49.73000 -0.89	50.48	49.61	50.16	17,884,432
07 Oct 19	50.62000 -0.30	51.23	50.56	50.70	12,722,054
04 Oct 19	50.92000 +0.89	50.97	50.03	50.35	12,748,071
03 Oct 19	50.03000 +0.64	50.07	48.53	49.50	17,235,566
02 Oct 19	49.39000 -1.37	50.37	48.98	50.31	21,436,998
01 Oct 19	50.76000 -0.77	52.24	50.43	51.97	18,487,336
30 Sep 19	51.53000 +0.75	51.60	50.94	51.19	14,059,201
27 Sep 19	50.78000 -0.14	51.22	50.34	50.63	14,846,405
26 Sep 19	50.92000 -0.10	51.15	50.34	50.98	11,482,105
25 Sep 19	51.02000 +1.20	51.21	49.42	49.75	20,120,838
24 Sep 19	49.82000 -1.08	51.18	49.64	51.10	28,472,934
23 Sep 19	50.90000 +0.18	51.23	50.39	50.83	21,574,148
20 Sep 19	50.72000 -0.85	51.88	50.56	51.60	38,632,496
19 Sep 19	51.57000 -0.17	51.99	51.50	51.70	11,849,919
18 Sep 19	51.74000 -0.21	52.13	51.16	52.13	15,029,864
17 Sep 19	51.95000 -0.25	52.14	51.35	52.05	19,888,220
16 Sep 19	52.20000 -0.34	52.29	51.70	51.90	13,354,588
13 Sep 19	52.54000 -0.47	53.00	52.23	52.76	18,010,814
12 Sep 19	53.01000 +0.22	53.33	52.07	53.00	23,308,710
11 Sep 19	52.79000 +0.97	52.79	51.38	51.60	18,968,942
10 Sep 19	51.82000 +0.23	51.84	50.83	51.33	18,532,028
09 Sep 19	51.59000 +0.67	52.03	51.02	51.06	20,749,660
06 Sep 19	50.92000 +0.82	50.99	50.07	50.25	17,067,940
05 Sep 19	50.10000 +1.18	51.17	49.87	49.93	30,023,116
04 Sep 19	48.92000 +1.94	48.95	47.54	47.56	23,472,112
03 Sep 19	46.98000 -0.43	47.22	46.50	47.12	15,010,268
30 Aug 19	47.41000 +0.54	47.79	47.16	47.24	16,923,146
29 Aug 19	46.87000 +1.08	47.22	46.40	46.46	17,806,112
28 Aug 19	45.79000 +0.00	45.91	45.37	45.70	14,804,138
27 Aug 19	45.79000 +0.23	46.12	45.50	45.87	16,927,568
26 Aug 19	45.56000 +0.60	45.82	45.25	45.82	22,086,632
23 Aug 19	44.96000 -1.82	46.63	44.80	46.35	32,817,084
22 Aug 19	46.78000 -0.37	47.43	46.69	47.28	19,785,890
21 Aug 19	47.15000 +0.55	47.29	46.89	47.11	15,915,801
20 Aug 19	46.60000 -0.63	47.12	46.46	47.03	23,115,324
19 Aug 19	47.23000 +0.73	47.60	47.04	47.46	21,404,916
16 Aug 19	46.50000 +0.80	46.68	46.06	46.34	23,335,692
15 Aug 19	45.70000 -0.17	46.18	45.44	46.10	21,992,684
14 Aug 19	45.87000 -0.97	46.63	45.65	46.06	25,650,218
13 Aug 19	46.84000 +1.24	47.05	45.36	45.49	29,374,656
12 Aug 19	45.60000 -0.38	46.07	45.44	45.76	18,494,298
09 Aug 19	45.98000 -1.19	47.00	45.78	46.94	24,975,456
08 Aug 19	47.17000 +0.44	47.37	45.91	46.16	30,643,740
07 Aug 19	46.73000 -0.23	46.88	45.97	46.30	29,440,392
06 Aug 19	46.96000 -0.01	47.56	46.77	47.15	26,119,564
05 Aug 19	46.97000 -1.71	47.96	46.57	47.76	38,936,648
02 Aug 19	48.68000 -0.82	49.36	48.50	49.09	27,881,620
01 Aug 19	49.50000 -1.05	51.89	49.47	50.52	34,020,780
31 Jul 19	50.55000 -1.15	51.72	50.05	51.51	24,169,752
30 Jul 19	51.70000 -0.81	52.31	51.56	51.71	16,487,692
29 Jul 19	52.51000 +0.92	52.56	50.78	51.53	21,897,456
26 Jul 19	51.59000 -0.57	53.50	51.53	52.69	36,401,544
25 Jul 19	52.16000 -0.76	52.60	51.88	52.51	27,765,432
24 Jul 19	52.92000 +1.17	52.97	51.80	51.98	20,896,368
23 Jul 19	51.75000 +0.40	52.00	51.30	52.00	18,413,520
22 Jul 19	51.35000 +1.08	51.52	49.89	50.01	21,686,528
19 Jul 19	50.27000 +0.33	50.66	49.91	49.96	29,141,088
18 Jul 19	49.94000 +0.55	49.99	48.89	49.28	15,679,636
17 Jul 19	49.39000 +0.22	49.70	49.24	49.50	11,928,605
16 Jul 19	49.17000 -0.95	50.00	48.96	49.91	17,131,368
15 Jul 19	50.12000 +0.20	50.25	49.77	50.00	14,345,082
12 Jul 19	49.92000 +1.32	49.93	48.81	49.00	20,148,730
11 Jul 19	48.60000 +0.39	48.78	48.31	48.56	16,615,082
10 Jul 19	48.21000 +0.46	48.61	47.90	47.92	16,032,269
09 Jul 19	47.75000 -0.07	47.80	47.13	47.36	17,853,184
08 Jul 19	47.82000 -0.26	47.95	47.07	47.62	16,564,291
05 Jul 19	48.08000 -0.44	48.18	47.44	48.03	14,339,228
03 Jul 19	48.52000 +0.40	48.56	48.00	48.18	10,739,100
02 Jul 19	48.12000 +0.07	48.22	47.69	47.91	15,384,686
01 Jul 19	48.05000 +0.18	49.45	47.75	49.29	27,505,448
28 Jun 19	47.87000 +0.41	48.20	47.68	47.77	26,646,184
27 Jun 19	47.46000 -0.73	48.42	47.24	48.15	23,062,948
26 Jun 19	48.19000 +1.34	48.48	47.56	47.65	21,886,308
25 Jun 19	46.85000 -0.78	47.68	46.80	47.56	16,665,577
24 Jun 19	47.63000 +0.17	47.85	47.17	47.40	14,479,942
21 Jun 19	47.46000 +0.27	47.73	46.80	46.95	31,096,252
20 Jun 19	47.19000 +0.12	48.05	46.87	47.87	20,126,780
19 Jun 19	47.07000 -0.30	47.58	47.00	47.48	17,436,380
18 Jun 19	47.37000 +1.24	48.00	46.60	46.75	25,732,292
17 Jun 19	46.13000 -0.06	46.53	45.80	46.14	12,643,343
14 Jun 19	46.19000 -0.51	46.42	45.55	45.83	15,381,077
13 Jun 19	46.70000 +0.38	46.96	46.53	46.60	12,267,633
12 Jun 19	46.32000 -0.53	46.67	46.25	46.67	15,900,569
11 Jun 19	46.85000 +0.05	47.32	46.52	47.26	18,415,496
10 Jun 19	46.80000 +0.77	47.19	46.20	46.23	20,806,084
07 Jun 19	46.03000 +0.93	46.12	45.10	45.25	24,370,252
06 Jun 19	45.10000 +0.55	45.17	44.51	44.75	19,076,170
05 Jun 19	44.55000 -0.24	45.18	44.19	45.11	20,802,012
04 Jun 19	44.79000 +1.33	44.86	43.77	44.16	28,094,916
03 Jun 19	43.46000 -0.58	44.59	43.20	44.25	31,155,678
31 May 19	44.04000 -0.69	44.97	43.93	44.18	25,532,528
30 May 19	44.73000 +0.50	45.03	44.23	44.30	21,618,860
29 May 19	44.23000 +0.66	44.53	43.33	43.35	28,450,340
28 May 19	43.57000 -1.00	44.69	43.30	44.66	34,779,864
24 May 19	44.57000 +0.04	45.05	44.49	44.59	27,168,066
23 May 19	44.53000 +0.53	44.74	42.86	43.37	35,783,928
22 May 19	44.00000 -0.46	44.46	43.85	44.15	16,932,520
21 May 19	44.46000 +0.90	44.78	44.18	44.34	25,543,372
20 May 19	43.56000 -1.33	44.52	43.45	44.00	28,674,964
17 May 19	44.89000 -0.64	45.73	44.76	45.18	22,500,360
16 May 19	45.53000 -0.09	45.95	45.42	45.47	19,954,652
15 May 19	45.62000 +0.45	45.75	44.76	44.92	23,407,892
14 May 19	45.17000 +0.41	45.49	44.87	45.18	24,706,458
13 May 19	44.76000 -1.44	45.64	44.70	45.33	39,091,928
10 May 19	46.20000 -0.42	46.80	45.10	46.44	42,522,776
09 May 19	46.62000 -2.62	48.29	46.05	47.90	59,642,160
08 May 19	49.24000 -1.24	50.79	49.07	50.20	36,812,428
07 May 19	50.48000 -0.74	50.88	49.93	50.60	29,713,382
06 May 19	51.22000 -0.53	51.28	50.19	50.25	26,245,240
03 May 19	51.75000 +1.20	51.82	50.73	51.08	25,656,640
02 May 19	50.55000 -0.21	51.33	50.12	50.80	22,655,396
01 May 19	50.76000 -0.28	51.60	50.74	51.10	20,467,582
30 Apr 19	51.04000 -0.07	51.43	50.87	51.00	27,130,856
29 Apr 19	51.11000 -1.32	52.43	51.00	52.17	42,142,300
26 Apr 19	52.43000 -5.18	53.09	51.52	52.74	72,364,512
25 Apr 19	57.61000 -1.11	58.38	57.23	58.30	27,949,926
24 Apr 19	58.72000 -0.06	59.29	58.14	58.52	17,723,744
23 Apr 19	58.78000 -0.04	58.98	58.50	58.89	17,739,928
22 Apr 19	58.82000 +0.33	58.83	57.88	58.15	12,327,484
18 Apr 19	58.49000 -0.07	58.88	58.12	58.71	20,464,196
17 Apr 19	58.56000 +1.85	59.59	58.12	58.44	38,788,448
16 Apr 19	56.71000 +0.43	57.47	56.07	56.66	30,301,932
15 Apr 19	56.28000 -0.14	56.56	55.92	56.46	11,676,910
12 Apr 19	56.42000 +0.62	56.49	55.84	56.21	12,910,185
11 Apr 19	55.80000 +0.05	56.07	55.63	55.76	10,845,819
10 Apr 19	55.75000 +0.43	55.86	55.32	55.32	13,084,042
09 Apr 19	55.32000 -0.36	55.43	54.90	55.35	13,339,677
08 Apr 19	55.68000 +0.08	55.74	55.20	55.28	11,758,823
05 Apr 19	55.60000 -0.32	55.95	54.87	55.75	19,268,396
04 Apr 19	55.92000 +0.44	56.14	55.27	55.27	16,520,453
03 Apr 19	55.48000 +1.12	55.99	54.89	55.03	24,552,838
02 Apr 19	54.36000 -0.15	54.80	54.23	54.53	13,704,511
01 Apr 19	54.51000 +0.81	54.57	54.10	54.34	17,830,436
29 Mar 19	53.70000 +0.59	54.04	53.48	53.80	18,736,074
28 Mar 19	53.11000 -0.05	53.44	52.77	53.25	13,607,888
27 Mar 19	53.16000 -0.28	53.86	52.94	53.59	19,655,972
26 Mar 19	53.44000 +0.66	53.77	53.04	53.32	17,724,346
25 Mar 19	52.78000 -0.48	53.55	52.38	52.97	16,971,406
22 Mar 19	53.26000 -1.38	54.62	53.21	54.40	21,438,436
21 Mar 19	54.64000 +0.82	54.99	53.84	53.92	19,127,216
20 Mar 19	53.82000 -0.35	54.40	53.61	54.06	24,325,284
19 Mar 19	54.17000 +0.07	54.65	54.00	54.47	18,274,766
18 Mar 19	54.10000 -0.23	54.51	53.87	54.42	16,273,986
15 Mar 19	54.33000 +0.89	54.69	53.68	53.68	46,485,240
14 Mar 19	53.44000 -0.93	54.45	53.33	54.30	26,647,060
13 Mar 19	54.37000 +0.80	54.57	53.65	54.00	25,522,312
12 Mar 19	53.57000 +0.22	53.96	53.18	53.34	20,782,076
11 Mar 19	53.35000 +0.87	53.65	52.57	52.88	18,962,954
08 Mar 19	52.48000 -0.12	52.56	51.70	51.97	16,793,892
07 Mar 19	52.60000 -0.35	52.99	52.36	52.77	17,803,408
06 Mar 19	52.95000 -0.73	53.65	52.94	53.63	14,740,525
05 Mar 19	53.68000 -0.26	53.99	53.11	53.85	21,057,744
04 Mar 19	53.94000 +0.64	54.10	53.21	53.75	21,706,136
01 Mar 19	53.30000 +0.34	53.68	52.89	53.44	18,359,324
28 Feb 19	52.96000 -0.28	53.18	52.81	52.92	18,388,820
27 Feb 19	53.24000 +0.01	53.38	52.51	52.76	17,590,308
26 Feb 19	53.23000 +0.13	53.37	52.91	53.01	16,082,213
25 Feb 19	53.10000 +0.61	53.61	52.86	53.06	20,711,750
22 Feb 19	52.49000 +1.08	52.97	52.06	52.70	31,934,146
21 Feb 19	51.41000 +0.02	51.84	51.21	51.32	16,162,142
20 Feb 19	51.39000 -0.01	51.73	51.06	51.63	21,607,726
19 Feb 19	51.40000 -0.26	51.71	51.34	51.35	15,611,772
15 Feb 19	51.66000 +0.85	51.67	51.09	51.25	22,520,360
14 Feb 19	50.81000 +0.34	51.04	50.35	50.41	17,545,364
13 Feb 19	50.47000 +0.46	50.81	50.00	50.13	17,712,782
12 Feb 19	50.01000 +1.24	50.14	49.27	49.36	18,050,058
11 Feb 19	48.77000 -0.07	49.32	48.58	49.02	18,004,088
08 Feb 19	48.84000 -0.39	49.02	48.01	48.77	18,851,208
07 Feb 19	49.23000 -0.67	49.85	48.68	49.50	27,825,876
06 Feb 19	49.90000 -0.11	50.64	49.82	49.95	21,647,844
05 Feb 19	50.01000 +0.79	50.72	49.18	49.18	31,641,570
04 Feb 19	49.22000 +0.49	49.24	48.24	48.62	20,905,010
01 Feb 19	48.73000 +1.61	49.05	47.01	47.06	37,442,928
31 Jan 19	47.12000 -0.42	47.18	46.10	46.70	43,051,304
30 Jan 19	47.54000 +1.00	47.68	46.45	46.68	26,931,676
29 Jan 19	46.54000 -0.17	46.97	46.33	46.78	20,988,342
28 Jan 19	46.71000 -0.33	46.73	46.05	46.13	35,928,704
25 Jan 19	47.04000 -2.72	47.43	45.75	46.85	86,471,848
24 Jan 19	49.76000 +1.82	50.04	48.60	48.70	50,578,268
23 Jan 19	47.94000 -0.33	48.80	47.52	48.41	18,960,708
22 Jan 19	48.27000 -0.92	48.98	47.87	48.96	25,940,722
18 Jan 19	49.19000 +0.72	49.38	48.69	49.11	29,874,316
17 Jan 19	48.47000 +0.34	48.84	47.91	48.00	17,448,656
16 Jan 19	48.13000 -0.47	48.89	48.08	48.60	19,057,708
15 Jan 19	48.60000 +0.25	49.13	48.44	48.71	22,480,820
14 Jan 19	48.35000 -0.58	48.83	48.30	48.46	19,193,910
11 Jan 19	48.93000 +0.37	49.29	48.05	48.10	21,751,292
10 Jan 19	48.56000 +0.55	48.65	47.41	47.75	27,202,576
09 Jan 19	48.01000 +0.27	48.57	47.78	47.96	22,554,524
08 Jan 19	47.74000 +0.30	48.03	46.78	47.80	22,749,206
07 Jan 19	47.44000 +0.22	48.00	46.75	47.10	22,736,796
04 Jan 19	47.22000 +2.73	47.57	45.54	45.84	35,447,288
03 Jan 19	44.49000 -2.59	46.28	44.39	46.15	32,267,296
02 Jan 19	47.08000 +0.15	47.47	45.77	45.96	18,774,572
31 Dec 18	46.93000 +0.18	47.48	46.55	47.09	20,490,404
28 Dec 18	46.75000 +0.39	47.74	46.30	46.51	24,729,696
27 Dec 18	46.36000 +0.17	46.38	44.67	45.62	29,970,724
26 Dec 18	46.19000 +2.60	46.20	43.51	44.00	28,677,632
24 Dec 18	43.59000 -1.25	45.17	43.54	44.63	19,241,564
21 Dec 18	44.84000 -0.70	46.65	44.80	45.75	52,767,740
20 Dec 18	45.54000 -0.03	46.31	45.01	45.41	37,750,948
19 Dec 18	45.57000 -2.17	47.73	45.38	47.49	39,717,560
18 Dec 18	47.74000 +0.66	48.45	47.36	47.47	29,014,290
17 Dec 18	47.08000 -0.78	48.41	46.66	47.86	26,598,676
14 Dec 18	47.86000 -0.43	48.76	47.85	47.89	26,372,076
13 Dec 18	48.29000 +0.46	48.58	47.86	48.26	19,525,964
12 Dec 18	47.83000 +0.45	48.64	47.41	48.58	31,305,044
11 Dec 18	47.38000 +0.17	48.59	47.13	47.90	23,850,962
10 Dec 18	47.21000 +0.97	47.46	46.01	46.28	23,289,000
07 Dec 18	46.24000 -2.13	48.06	46.23	47.94	34,016,376
06 Dec 18	48.37000 +0.62	48.39	46.52	46.80	31,661,748
04 Dec 18	47.75000 -2.38	49.60	47.68	49.52	35,397,720
03 Dec 18	50.13000 +0.82	50.50	49.53	50.00	30,866,818
30 Nov 18	49.31000 +1.61	49.32	47.56	47.95	43,312,604
29 Nov 18	47.70000 -1.16	48.56	47.63	48.49	23,592,512
28 Nov 18	48.86000 +0.79	48.88	47.65	47.94	28,003,222
27 Nov 18	48.07000 +0.62	48.22	46.59	46.94	27,621,024
26 Nov 18	47.45000 +0.91	47.46	46.70	47.27	20,723,036
23 Nov 18	46.54000 -0.49	47.07	46.52	46.69	8,906,879
21 Nov 18	47.03000 -0.36	47.88	47.02	47.85	19,011,436
20 Nov 18	47.39000 -0.61	48.12	47.09	47.40	29,200,848
19 Nov 18	48.00000 -0.83	49.15	47.78	48.61	26,859,030
16 Nov 18	48.83000 +0.72	49.05	47.69	47.77	31,670,572
15 Nov 18	48.11000 +1.02	48.24	46.72	47.01	29,580,992
14 Nov 18	47.09000 -0.30	47.97	46.89	47.85	25,632,732
13 Nov 18	47.39000 +0.74	48.25	46.99	46.99	29,315,924
12 Nov 18	46.65000 -1.46	47.80	46.60	47.71	24,412,844
09 Nov 18	48.11000 -0.88	49.03	47.87	48.79	21,761,448
08 Nov 18	48.99000 +0.27	49.29	48.46	48.49	26,581,744
07 Nov 18	48.72000 +1.47	48.75	47.59	47.63	29,913,192
06 Nov 18	47.25000 -0.72	47.92	47.03	47.80	23,839,582
05 Nov 18	47.97000 +0.86	48.25	46.92	47.34	23,751,220
02 Nov 18	47.11000 -1.11	48.25	46.75	48.13	30,759,786
01 Nov 18	48.22000 +1.34	48.47	46.86	46.95	28,335,328
31 Oct 18	46.88000 -0.88	48.56	46.83	48.29	33,369,092
30 Oct 18	47.76000 +2.36	47.88	45.46	45.53	43,975,216
29 Oct 18	45.40000 -0.29	46.75	44.44	46.50	35,732,224
26 Oct 18	45.69000 +1.38	46.44	44.70	45.59	67,280,360
25 Oct 18	44.31000 +1.89	44.94	43.28	43.54	48,255,280
24 Oct 18	42.42000 -2.08	44.36	42.36	44.16	33,631,804
23 Oct 18	44.50000 -0.51	45.09	43.91	44.18	38,590,348
22 Oct 18	45.01000 +1.01	45.34	44.10	44.50	34,508,832
19 Oct 18	44.00000 -0.97	45.18	43.86	45.02	28,368,504
18 Oct 18	44.97000 -0.92	45.75	44.83	45.65	26,638,830
17 Oct 18	45.89000 -0.05	46.33	45.54	46.00	23,124,370
16 Oct 18	45.94000 +1.41	46.01	44.83	44.90	21,471,984
15 Oct 18	44.53000 -0.35	45.14	44.44	44.63	21,632,952
12 Oct 18	44.88000 +0.65	45.34	44.23	45.27	32,087,384
11 Oct 18	44.23000 -0.57	45.61	43.73	45.15	43,648,820
10 Oct 18	44.80000 -1.75	46.12	44.80	46.06	43,109,488
09 Oct 18	46.55000 -0.48	47.62	46.54	47.18	23,285,714
08 Oct 18	47.03000 +0.00	47.35	46.52	46.96	19,376,820
05 Oct 18	47.03000 -1.10	48.34	46.66	48.23	28,901,448
04 Oct 18	48.13000 -0.63	48.86	47.62	48.84	30,108,252
03 Oct 18	48.76000 +0.66	49.72	48.56	48.62	39,211,944
02 Oct 18	48.10000 +1.65	48.88	47.32	47.51	42,121,088
01 Oct 18	46.45000 -0.84	47.22	46.20	46.79	23,797,630
28 Sep 18	47.29000 +1.41	47.75	45.46	45.62	46,223,464
27 Sep 18	45.88000 +0.18	46.17	45.73	45.91	15,415,535
26 Sep 18	45.70000 -0.21	46.30	45.58	46.04	23,957,664
25 Sep 18	45.91000 -1.00	46.39	45.80	46.22	23,389,874
24 Sep 18	46.91000 +0.25	47.00	46.15	46.31	17,846,994
21 Sep 18	46.66000 -0.54	47.42	46.37	47.12	52,650,600
20 Sep 18	47.20000 +1.05	47.36	46.52	46.78	21,999,268
19 Sep 18	46.15000 +0.05	46.44	45.89	46.09	15,918,914
18 Sep 18	46.10000 +0.68	46.53	45.41	45.58	20,528,084
17 Sep 18	45.42000 -0.12	45.90	45.19	45.29	17,603,172
14 Sep 18	45.54000 -0.03	45.97	45.35	45.78	22,998,666
13 Sep 18	45.57000 +0.64	45.85	45.11	45.68	18,657,116
12 Sep 18	44.93000 +0.00	44.98	44.06	44.56	29,778,722
11 Sep 18	44.93000 -1.37	46.03	44.89	46.00	32,455,320
10 Sep 18	46.30000 -0.15	46.76	46.23	46.56	21,522,362
07 Sep 18	46.45000 -0.81	47.48	46.36	46.91	25,958,344
06 Sep 18	47.26000 -0.46	47.96	47.21	47.76	19,318,128
05 Sep 18	47.72000 -0.24	48.12	47.47	47.75	20,857,150
04 Sep 18	47.96000 -0.47	48.43	47.56	48.38	15,682,894
31 Aug 18	48.43000 +0.19	48.56	47.92	47.96	16,483,981
30 Aug 18	48.24000 -0.51	48.83	48.09	48.52	16,418,812
29 Aug 18	48.75000 +0.18	48.86	48.40	48.70	13,479,099
28 Aug 18	48.57000 +0.22	48.79	48.31	48.55	13,472,427
27 Aug 18	48.35000 +0.69	48.39	47.63	48.00	17,170,256
24 Aug 18	47.66000 +0.68	47.89	47.08	47.29	18,214,708
23 Aug 18	46.98000 -0.07	47.17	46.71	46.86	31,343,206
22 Aug 18	47.05000 -0.57	47.35	46.92	47.25	23,182,484
21 Aug 18	47.62000 +1.12	47.85	46.64	46.66	19,254,336
20 Aug 18	46.50000 -0.60	47.12	46.19	47.05	24,334,042
17 Aug 18	47.10000 -0.07	47.39	46.33	47.00	26,381,992
16 Aug 18	47.17000 -0.29	47.95	47.05	47.75	24,358,040
15 Aug 18	47.46000 -0.66	48.00	46.90	47.78	26,739,870
14 Aug 18	48.12000 -0.33	48.76	47.65	48.67	23,061,592
13 Aug 18	48.45000 -0.40	49.24	48.38	48.92	17,070,584
10 Aug 18	48.85000 -1.29	49.17	48.30	48.51	28,712,388
09 Aug 18	50.14000 +0.18	50.60	49.72	49.86	23,795,628
08 Aug 18	49.96000 +0.26	50.13	49.44	49.60	21,997,840
07 Aug 18	49.70000 +0.40	49.83	49.41	49.43	28,322,714
06 Aug 18	49.30000 -0.33	49.31	48.32	48.77	26,669,004
03 Aug 18	49.63000 +0.15	49.78	49.17	49.50	22,008,160
02 Aug 18	49.48000 +0.67	49.52	48.20	48.50	26,452,492
01 Aug 18	48.81000 +0.71	48.91	48.00	48.06	28,060,680
31 Jul 18	48.10000 +0.41	48.68	47.69	48.24	36,581,200
30 Jul 18	47.69000 +0.01	47.99	46.43	47.63	35,696,572
27 Jul 18	47.68000 -4.48	49.20	47.48	48.76	67,816,656
26 Jul 18	52.16000 -0.27	53.18	51.87	52.45	28,282,484
25 Jul 18	52.43000 +0.25	52.45	51.09	52.21	19,892,992
24 Jul 18	52.18000 -0.13	53.30	52.08	52.76	17,788,676
23 Jul 18	52.31000 +0.40	52.50	51.33	51.77	15,945,470
20 Jul 18	51.91000 -0.07	52.07	51.33	51.83	17,387,554
19 Jul 18	51.98000 +0.26	52.01	51.05	51.60	15,954,636
18 Jul 18	51.72000 -0.03	51.97	51.47	51.87	14,649,019
17 Jul 18	51.75000 -0.26	51.88	51.01	51.05	15,754,472
16 Jul 18	52.01000 -0.21	52.32	51.87	52.15	15,951,549
13 Jul 18	52.22000 -0.13	52.42	51.76	52.40	13,750,255
12 Jul 18	52.35000 +1.15	52.48	51.73	52.05	20,292,712
11 Jul 18	51.20000 -0.96	51.87	51.19	51.69	18,665,554
10 Jul 18	52.16000 +0.30	52.26	51.84	52.10	17,362,900
09 Jul 18	51.86000 +0.49	51.89	51.00	51.64	21,361,608
06 Jul 18	51.37000 +0.62	51.50	50.40	50.77	19,968,048
05 Jul 18	50.75000 +1.28	50.96	49.75	49.98	26,163,528
03 Jul 18	49.47000 -0.73	50.86	49.43	50.58	16,327,904
02 Jul 18	50.20000 +0.49	50.27	48.83	49.04	23,755,548
29 Jun 18	49.71000 +0.46	50.11	49.50	49.53	28,906,524
28 Jun 18	49.25000 +0.49	49.49	48.50	48.58	29,055,690
27 Jun 18	48.76000 -0.91	50.06	48.75	49.34	33,338,796
26 Jun 18	49.67000 -1.04	50.41	49.36	49.95	37,543,004
25 Jun 18	50.71000 -1.79	51.75	49.91	51.17	45,356,464
22 Jun 18	52.50000 +0.31	53.09	52.30	52.62	34,682,072
21 Jun 18	52.19000 -1.27	54.53	51.94	54.38	44,435,556
20 Jun 18	53.46000 +0.53	53.75	52.69	53.19	21,403,036
19 Jun 18	52.93000 -0.29	52.95	51.88	52.14	31,780,850
18 Jun 18	53.22000 -1.89	54.30	52.34	54.30	40,764,444
15 Jun 18	55.11000 -0.43	55.38	54.58	55.17	39,194,688
14 Jun 18	55.54000 +0.51	55.86	55.18	55.45	23,419,828
13 Jun 18	55.03000 +0.21	55.70	54.91	54.98	22,631,436
12 Jun 18	54.82000 +0.30	55.03	54.22	54.87	23,294,944
11 Jun 18	54.52000 -0.53	55.09	54.26	54.80	25,752,360
08 Jun 18	55.05000 -0.83	55.70	54.66	55.56	30,822,854
07 Jun 18	55.88000 -1.15	57.00	55.62	56.92	27,596,110
06 Jun 18	57.03000 +0.50	57.06	56.08	56.53	22,955,356
05 Jun 18	56.53000 -0.30	57.12	56.22	56.90	21,687,020
04 Jun 18	56.83000 -0.25	57.60	56.78	57.01	22,538,052
01 Jun 18	57.08000 +1.88	57.10	55.80	55.84	31,183,166
31 May 18	55.20000 -0.48	55.86	55.06	55.67	30,962,104
30 May 18	55.68000 +0.36	56.20	55.62	55.89	24,711,520
29 May 18	55.32000 -0.12	55.81	54.81	55.12	24,253,508
25 May 18	55.44000 +0.69	55.50	54.54	54.80	18,549,988
24 May 18	54.75000 -0.46	55.30	54.13	55.18	19,667,096
23 May 18	55.21000 +0.76	55.23	53.84	54.00	20,555,424
22 May 18	54.45000 +0.13	55.05	54.05	54.73	19,009,588
21 May 18	54.32000 +0.82	55.22	53.86	54.36	25,367,376
18 May 18	53.50000 -1.31	54.54	53.47	54.53	23,679,944
17 May 18	54.81000 +0.17	55.44	54.42	54.55	16,872,598
16 May 18	54.64000 +0.72	54.70	53.96	54.17	16,260,459
15 May 18	53.92000 -0.98	54.75	53.56	54.58	21,712,648
14 May 18	54.90000 +0.23	55.24	54.74	54.77	21,878,200
11 May 18	54.67000 -0.31	55.19	54.43	54.62	15,405,004
10 May 18	54.98000 +0.64	55.00	54.10	54.55	18,715,910
09 May 18	54.34000 +0.71	54.37	53.19	53.76	19,827,532
08 May 18	53.63000 +0.30	53.63	52.80	53.29	21,026,792
07 May 18	53.33000 +0.55	53.58	52.83	52.86	20,285,746
04 May 18	52.78000 +0.50	52.84	51.00	51.62	25,642,474
03 May 18	52.28000 -0.03	52.56	51.21	51.89	28,560,968
02 May 18	52.31000 -1.02	53.20	52.15	53.09	25,778,328
01 May 18	53.33000 +1.71	53.42	51.44	51.64	27,600,758
30 Apr 18	51.62000 -1.11	53.37	51.21	52.56	36,417,368
27 Apr 18	52.73000 -0.32	55.79	52.23	55.44	69,888,144
26 Apr 18	53.05000 +1.67	53.27	52.07	52.26	39,575,028
25 Apr 18	51.38000 -0.07	52.10	50.60	51.86	25,752,804
24 Apr 18	51.45000 +0.35	53.64	51.14	51.87	42,494,668
23 Apr 18	51.10000 -0.43	51.89	50.85	51.69	21,706,732
20 Apr 18	51.53000 -0.69	52.28	50.88	52.17	26,910,092
19 Apr 18	52.22000 -1.39	52.96	51.61	52.95	25,422,376
18 Apr 18	53.61000 +0.07	54.36	53.34	53.52	22,164,680
17 Apr 18	53.54000 +1.14	53.70	52.89	52.91	21,228,696
16 Apr 18	52.40000 +0.54	52.53	51.79	52.29	18,855,458
13 Apr 18	51.86000 -0.86	53.21	51.60	53.06	20,884,874
12 Apr 18	52.72000 +1.62	53.27	51.45	51.49	29,781,356
11 Apr 18	51.10000 -0.17	51.73	50.82	50.99	17,568,432
10 Apr 18	51.27000 +1.72	51.49	50.34	51.12	26,417,762
09 Apr 18	49.55000 +0.76	51.11	49.16	49.16	31,436,988
06 Apr 18	48.79000 -1.59	50.40	48.50	49.79	28,215,164
05 Apr 18	50.38000 +0.39	50.72	49.97	50.01	25,115,352
04 Apr 18	49.99000 +0.24	50.16	48.01	48.10	30,370,046
03 Apr 18	49.75000 +0.83	49.96	48.41	49.00	39,432,360
02 Apr 18	48.92000 -3.16	52.04	47.29	51.69	67,187,824
29 Mar 18	52.08000 +2.48	52.08	49.87	49.98	45,265,804
28 Mar 18	49.60000 -1.59	50.70	49.01	50.50	37,970,860
27 Mar 18	51.19000 -1.29	53.25	50.78	53.01	37,076,576
26 Mar 18	52.48000 +3.12	52.49	50.32	50.74	37,527,480
23 Mar 18	49.36000 -1.47	50.99	49.36	50.59	36,741,700
22 Mar 18	50.83000 -0.73	51.96	50.60	50.74	30,650,152
21 Mar 18	51.56000 +0.01	52.17	51.17	51.55	22,984,768
20 Mar 18	51.55000 +0.72	51.81	50.85	50.88	21,674,288
19 Mar 18	50.83000 -0.34	51.23	49.93	50.74	27,562,084
16 Mar 18	51.17000 +0.29	51.70	50.99	51.17	38,948,824
15 Mar 18	50.88000 -0.98	52.30	50.88	52.23	24,474,918
14 Mar 18	51.86000 +0.08	52.18	51.31	52.06	24,049,900
13 Mar 18	51.78000 +0.26	53.78	51.39	52.52	44,646,096
12 Mar 18	51.52000 -0.67	51.95	50.50	51.86	31,475,368
09 Mar 18	52.19000 +1.45	52.30	51.00	51.27	30,943,178
08 Mar 18	50.74000 -0.58	52.08	50.47	51.79	28,132,300
07 Mar 18	51.32000 +0.61	51.49	50.10	50.18	31,801,944
06 Mar 18	50.71000 +0.96	51.33	50.15	50.16	39,132,300
05 Mar 18	49.75000 +0.77	49.80	48.04	48.57	30,826,520
02 Mar 18	48.98000 +1.14	49.05	46.96	47.20	33,310,592
01 Mar 18	47.84000 -1.45	49.72	47.47	49.50	36,326,640
28 Feb 18	49.29000 -0.62	50.34	49.28	50.18	33,888,512
27 Feb 18	49.91000 +0.80	50.90	49.31	49.37	42,654,656
26 Feb 18	49.11000 +1.38	49.13	48.10	48.20	25,774,144
23 Feb 18	47.73000 +1.93	47.79	46.31	46.34	25,243,762
22 Feb 18	45.80000 -0.14	46.56	45.62	46.14	16,447,235
21 Feb 18	45.94000 -0.38	47.06	45.92	46.67	26,160,344
20 Feb 18	46.32000 +0.76	46.71	45.39	45.46	25,140,384
16 Feb 18	45.56000 -0.36	46.59	45.51	45.82	21,133,346
15 Feb 18	45.92000 +0.54	45.99	44.95	45.88	21,948,450
14 Feb 18	45.38000 +0.92	45.51	44.04	44.07	19,511,200
13 Feb 18	44.46000 -0.37	44.78	44.26	44.59	19,192,378
12 Feb 18	44.83000 +0.88	45.16	44.09	44.15	27,821,904
09 Feb 18	43.95000 +1.20	44.28	42.04	43.50	43,130,384
08 Feb 18	42.75000 -2.45	45.42	42.74	45.28	38,595,512
07 Feb 18	45.20000 +0.29	46.30	44.34	44.58	37,012,976
06 Feb 18	44.91000 +0.39	44.93	43.03	44.02	56,592,104
05 Feb 18	44.52000 -1.63	47.26	44.50	46.35	40,695,644
02 Feb 18	46.15000 -1.50	47.79	46.10	47.32	27,496,966
01 Feb 18	47.65000 -0.49	48.47	47.45	47.70	28,449,942
31 Jan 18	48.14000 -0.65	49.25	47.56	49.23	40,547,656
30 Jan 18	48.79000 -1.19	50.06	48.74	49.48	31,477,244
29 Jan 18	49.98000 -0.10	50.85	49.37	49.60	45,008,984
26 Jan 18	50.08000 +4.78	50.15	48.12	48.38	84,104,808
25 Jan 18	45.30000 -0.21	46.37	45.17	45.88	30,961,792
24 Jan 18	45.51000 -0.55	46.13	44.96	45.90	33,109,340
23 Jan 18	46.06000 +0.31	46.09	45.63	45.81	20,130,996
22 Jan 18	45.75000 +0.93	45.79	44.79	44.80	26,806,432
19 Jan 18	44.82000 +0.34	44.89	44.25	44.62	24,363,800
18 Jan 18	44.48000 +0.09	44.74	44.17	44.40	25,982,208
17 Jan 18	44.39000 +1.25	44.45	43.51	43.55	30,000,860
16 Jan 18	43.14000 -0.10	43.79	42.89	43.55	37,324,200
12 Jan 18	43.24000 -0.17	43.60	43.01	43.45	29,583,448
11 Jan 18	43.41000 +0.91	43.58	42.45	42.80	31,523,034
10 Jan 18	42.50000 -1.12	43.60	42.44	43.33	44,059,160
09 Jan 18	43.62000 -1.12	44.84	43.49	44.70	43,492,904
08 Jan 18	44.74000 +0.00	44.84	43.96	44.27	33,170,820
05 Jan 18	44.74000 +0.31	45.15	43.90	44.43	41,108,416
04 Jan 18	44.43000 -0.83	44.65	42.69	43.52	88,431,632
03 Jan 18	45.26000 -1.59	46.21	43.65	45.47	113,815,768
02 Jan 18	46.85000 +0.69	46.90	46.21	46.38	22,435,060
29 Dec 17	46.16000 -0.06	46.49	46.09	46.21	17,136,416
28 Dec 17	46.22000 +0.11	46.36	45.95	46.36	9,279,766
27 Dec 17	46.11000 +0.03	46.36	46.00	46.11	12,412,977
26 Dec 17	46.08000 -0.62	46.47	45.95	46.28	15,477,747
22 Dec 17	46.70000 -0.06	47.02	46.02	46.33	33,404,280
21 Dec 17	46.76000 -0.80	47.59	46.56	47.54	42,113,272
20 Dec 17	47.56000 +0.52	47.64	46.66	47.47	39,536,776
19 Dec 17	47.04000 +0.78	47.26	45.89	46.30	39,973,824
18 Dec 17	46.26000 +1.70	46.35	45.04	45.15	49,305,192
15 Dec 17	44.56000 +1.30	44.84	43.07	43.40	44,377,040
14 Dec 17	43.26000 -0.08	43.57	43.01	43.43	18,871,564
13 Dec 17	43.34000 +0.01	43.66	43.24	43.65	21,055,298
12 Dec 17	43.33000 -0.33	43.62	43.08	43.47	15,571,482
11 Dec 17	43.66000 +0.31	43.78	43.25	43.28	18,840,784
08 Dec 17	43.35000 +0.27	43.58	43.11	43.35	22,833,084
07 Dec 17	43.08000 -0.37	43.60	42.78	43.46	31,193,560
06 Dec 17	43.45000 +0.01	43.72	42.67	43.14	24,497,550
05 Dec 17	43.44000 -1.05	44.90	43.23	44.60	30,112,132
04 Dec 17	44.49000 -0.19	45.30	44.33	45.02	26,829,460
01 Dec 17	44.68000 -0.16	44.84	43.53	44.73	26,640,552
30 Nov 17	44.84000 +0.89	45.20	44.33	44.36	34,093,264
29 Nov 17	43.95000 -0.78	45.09	43.77	44.85	26,755,700
28 Nov 17	44.73000 +0.24	44.84	44.32	44.65	19,084,500
27 Nov 17	44.49000 -0.26	44.61	44.27	44.42	17,187,942
24 Nov 17	44.75000 +0.10	44.78	44.43	44.55	6,465,615
22 Nov 17	44.65000 -0.29	44.95	44.53	44.94	19,191,240
21 Nov 17	44.94000 +0.32	45.22	44.71	44.72	20,730,988
20 Nov 17	44.62000 -0.01	45.12	44.50	44.73	22,162,614
17 Nov 17	44.63000 -1.02	45.62	44.62	45.50	62,637,556
16 Nov 17	45.65000 +0.19	46.07	45.46	45.63	21,446,296
15 Nov 17	45.46000 -0.40	45.81	45.17	45.39	16,781,344
14 Nov 17	45.86000 +0.11	45.92	45.32	45.70	20,747,874
13 Nov 17	45.75000 +0.17	45.94	45.25	45.26	18,923,184
10 Nov 17	45.58000 -0.72	46.09	45.38	46.04	23,953,470
09 Nov 17	46.30000 -0.40	46.39	45.65	46.05	24,830,308
08 Nov 17	46.70000 -0.08	46.70	46.28	46.62	20,869,456
07 Nov 17	46.78000 +0.08	47.09	46.39	46.70	23,074,092
06 Nov 17	46.70000 +0.36	46.74	46.09	46.60	31,865,448
03 Nov 17	46.34000 -0.76	47.30	45.60	47.20	38,647,116
02 Nov 17	47.10000 +0.39	47.23	46.21	46.61	37,260,192
01 Nov 17	46.71000 +1.22	46.71	45.59	45.97	47,077,780
31 Oct 17	45.49000 +1.12	45.80	44.65	45.20	46,206,972
30 Oct 17	44.37000 -0.03	45.19	43.88	44.48	46,012,316
27 Oct 17	44.40000 +3.05	45.00	43.10	43.30	88,413,552
26 Oct 17	41.35000 +0.57	41.58	40.71	40.91	35,618,912
25 Oct 17	40.78000 -0.17	41.06	40.49	40.89	23,079,948
24 Oct 17	40.95000 +0.12	41.05	40.72	41.00	18,616,856
23 Oct 17	40.83000 +0.40	41.04	40.40	40.55	28,306,520
20 Oct 17	40.43000 +0.34	40.45	40.10	40.33	17,556,316
19 Oct 17	40.09000 -0.16	40.33	39.83	39.88	18,541,780
18 Oct 17	40.25000 +0.46	40.29	39.60	39.80	20,592,940
17 Oct 17	39.79000 +0.03	39.87	39.37	39.56	15,300,505
16 Oct 17	39.76000 +0.09	39.79	39.44	39.71	12,448,746
13 Oct 17	39.67000 +0.48	39.81	39.28	39.44	16,611,521
12 Oct 17	39.19000 -0.11	39.39	38.98	39.35	18,236,204
11 Oct 17	39.30000 -0.35	39.67	39.06	39.48	30,452,182
10 Oct 17	39.65000 -0.21	39.95	39.38	39.93	29,838,332
09 Oct 17	39.86000 +0.23	39.88	39.52	39.68	18,372,360
06 Oct 17	39.63000 +0.10	39.89	39.42	39.60	18,063,052
05 Oct 17	39.53000 +0.19	39.65	39.21	39.50	17,588,372
04 Oct 17	39.34000 -0.04	39.40	38.86	39.39	27,900,632
03 Oct 17	39.38000 +0.34	39.70	38.95	38.95	33,266,884
02 Oct 17	39.04000 +0.96	39.09	38.08	38.12	36,985,168
29 Sep 17	38.08000 +0.25	38.15	37.70	37.84	22,617,652
28 Sep 17	37.83000 +0.29	37.88	37.29	37.32	20,601,060
27 Sep 17	37.54000 +0.07	37.69	37.10	37.62	25,457,388
26 Sep 17	37.47000 +0.31	37.64	37.00	37.21	29,198,356
25 Sep 17	37.16000 -0.02	37.23	36.85	37.05	22,158,904
22 Sep 17	37.18000 -0.02	37.22	36.95	36.95	20,928,368
21 Sep 17	37.20000 +0.13	37.27	36.85	36.99	20,175,216
20 Sep 17	37.07000 -0.16	37.29	36.65	37.23	23,127,098
19 Sep 17	37.23000 +0.23	37.29	37.02	37.20	21,823,446
18 Sep 17	37.00000 +0.00	37.33	36.80	37.00	19,083,500
15 Sep 17	37.00000 +0.52	37.08	36.22	36.55	32,109,972
14 Sep 17	36.48000 +0.15	36.69	36.16	36.19	17,902,904
13 Sep 17	36.33000 +0.24	36.40	35.97	36.00	15,069,601
12 Sep 17	36.09000 +0.32	36.34	35.74	35.88	19,061,818
11 Sep 17	35.77000 +0.58	36.00	35.14	35.49	18,895,980
08 Sep 17	35.19000 -0.35	35.54	35.08	35.42	13,881,093
07 Sep 17	35.54000 -0.22	35.95	35.33	35.88	16,045,217
06 Sep 17	35.76000 +0.74	35.94	35.11	35.22	26,811,090
05 Sep 17	35.02000 -0.07	35.33	34.93	35.02	18,665,228
01 Sep 17	35.09000 +0.02	35.39	35.07	35.24	12,713,069
31 Aug 17	35.07000 +0.18	35.18	34.87	34.94	15,959,145
30 Aug 17	34.89000 +0.16	34.96	34.63	34.75	18,230,632
29 Aug 17	34.73000 +0.08	34.75	34.46	34.51	15,605,382
28 Aug 17	34.65000 -0.02	34.80	34.59	34.78	20,463,228
25 Aug 17	34.67000 -0.04	34.93	34.58	34.82	14,126,663
24 Aug 17	34.71000 +0.05	34.89	34.55	34.70	13,495,890
23 Aug 17	34.66000 +0.01	34.81	34.38	34.54	19,439,392
22 Aug 17	34.65000 -0.27	35.19	34.62	35.02	25,496,798
21 Aug 17	34.92000 -0.09	35.28	34.70	35.09	25,642,016
18 Aug 17	35.01000 -0.16	35.31	34.99	35.29	15,556,756
17 Aug 17	35.17000 -0.64	35.68	35.17	35.60	18,464,078
16 Aug 17	35.81000 -0.19	36.07	35.56	35.98	21,319,536
15 Aug 17	36.00000 -0.34	36.32	35.81	36.30	20,630,420
14 Aug 17	36.34000 +0.47	36.47	36.08	36.12	16,255,600
11 Aug 17	35.87000 -0.27	36.40	35.79	36.26	18,697,160
10 Aug 17	36.14000 -0.45	36.56	36.11	36.40	22,414,962
09 Aug 17	36.59000 +0.18	36.66	36.02	36.28	22,596,680
08 Aug 17	36.41000 -0.02	36.70	36.30	36.37	21,067,836
07 Aug 17	36.43000 +0.13	36.55	36.22	36.39	18,169,336
04 Aug 17	36.30000 -0.19	36.56	36.10	36.45	20,312,844
03 Aug 17	36.49000 -0.15	36.59	36.15	36.55	26,377,878
02 Aug 17	36.64000 +0.29	36.67	36.06	36.33	34,502,824
01 Aug 17	36.35000 +0.88	36.43	35.57	35.66	37,556,348
31 Jul 17	35.47000 +0.16	35.74	35.32	35.47	26,748,090
28 Jul 17	35.31000 +0.34	35.86	35.00	35.13	35,538,732
27 Jul 17	34.97000 +0.22	35.25	34.67	34.78	39,239,148
26 Jul 17	34.75000 +0.08	34.97	34.59	34.70	15,400,452
25 Jul 17	34.67000 +0.17	34.74	34.40	34.55	17,569,006
24 Jul 17	34.50000 -0.23	34.80	34.38	34.73	15,114,242
21 Jul 17	34.73000 -0.02	34.82	34.40	34.54	21,683,000
20 Jul 17	34.75000 +0.19	34.84	34.47	34.54	16,643,270
19 Jul 17	34.56000 +0.03	34.68	34.46	34.68	15,923,372
18 Jul 17	34.53000 +0.06	34.58	34.25	34.43	14,031,968
17 Jul 17	34.47000 -0.21	34.74	34.36	34.74	20,910,434
14 Jul 17	34.68000 +0.44	34.71	34.26	34.48	16,039,785
13 Jul 17	34.24000 -0.01	34.40	34.12	34.33	14,978,889
12 Jul 17	34.25000 +0.33	34.39	33.94	34.28	23,430,086
11 Jul 17	33.92000 +0.27	33.93	33.43	33.64	24,800,984
10 Jul 17	33.65000 -0.23	33.74	33.23	33.25	26,781,948
07 Jul 17	33.88000 +0.25	34.12	33.70	33.70	17,702,384
06 Jul 17	33.63000 -0.71	34.29	33.56	34.12	20,161,024
05 Jul 17	34.34000 +0.88	34.43	33.49	33.52	29,307,288
03 Jul 17	33.46000 -0.28	34.03	33.43	33.51	12,676,069
30 Jun 17	33.74000 +0.20	33.93	33.53	33.87	23,636,452
29 Jun 17	33.54000 -0.66	34.10	33.34	33.92	24,613,002
28 Jun 17	34.20000 +0.55	34.24	33.74	33.77	25,777,730
27 Jun 17	33.65000 -0.42	34.15	33.65	34.00	26,891,930
26 Jun 17	34.07000 -0.12	34.51	34.03	34.26	18,379,220
23 Jun 17	34.19000 -0.17	34.55	34.10	34.21	24,381,872
22 Jun 17	34.36000 -0.22	34.63	34.29	34.56	23,744,016
21 Jun 17	34.58000 -0.28	34.60	34.09	34.33	26,338,268
20 Jun 17	34.86000 -0.65	35.45	34.84	35.45	21,024,240
19 Jun 17	35.51000 +0.30	35.61	35.32	35.61	20,336,816
16 Jun 17	35.21000 -0.10	35.33	35.01	35.28	28,353,654
15 Jun 17	35.31000 -0.22	35.48	35.14	35.21	19,954,738
14 Jun 17	35.53000 -0.35	36.05	35.22	35.99	19,001,268
13 Jun 17	35.88000 +0.15	35.95	35.53	35.68	20,398,500
12 Jun 17	35.73000 +0.02	36.01	35.41	35.59	27,374,876
09 Jun 17	35.71000 -0.77	36.56	35.31	36.50	32,858,966
08 Jun 17	36.48000 +0.22	36.53	36.16	36.34	16,202,388
07 Jun 17	36.26000 +0.13	36.57	36.10	36.13	16,521,287
06 Jun 17	36.13000 -0.21	36.45	35.98	36.16	18,153,646
05 Jun 17	36.34000 +0.02	36.50	36.20	36.30	11,288,983
02 Jun 17	36.32000 +0.20	36.33	36.00	36.27	18,902,928
01 Jun 17	36.12000 +0.01	36.13	35.80	36.12	17,288,864
31 May 17	36.11000 -0.07	36.38	35.87	36.31	17,266,252
30 May 17	36.18000 -0.08	36.44	36.09	36.27	12,898,472
26 May 17	36.26000 +0.00	36.33	36.13	36.26	9,840,551
25 May 17	36.26000 +0.14	36.39	36.06	36.12	13,049,150
24 May 17	36.12000 +0.26	36.18	35.89	35.98	20,519,568
23 May 17	35.86000 +0.09	35.99	35.56	35.87	16,728,567
22 May 17	35.77000 +0.37	36.11	35.38	35.48	14,182,846
19 May 17	35.40000 +0.18	35.55	35.13	35.15	17,963,280
18 May 17	35.22000 +0.18	35.47	35.08	35.19	16,553,907
17 May 17	35.04000 -0.78	35.99	35.02	35.67	25,742,252
16 May 17	35.82000 +0.19	35.89	35.42	35.75	22,126,164
15 May 17	35.63000 +0.10	35.72	35.42	35.53	21,650,268
12 May 17	35.53000 -0.16	35.74	35.40	35.72	19,481,620
11 May 17	35.69000 -0.32	36.00	35.45	35.91	21,272,008
10 May 17	36.01000 -0.36	36.38	35.93	36.27	23,546,390
09 May 17	36.37000 -0.17	36.75	36.28	36.48	17,490,240
08 May 17	36.54000 -0.28	36.85	36.48	36.73	17,479,168
05 May 17	36.82000 -0.03	36.93	36.50	36.86	18,036,366
04 May 17	36.85000 -0.13	37.11	36.64	36.99	16,323,334
03 May 17	36.98000 +0.01	37.17	36.62	36.72	21,567,452
02 May 17	36.97000 +0.66	37.03	36.35	36.37	35,045,704
01 May 17	36.31000 +0.16	36.40	35.94	36.11	24,212,032
28 Apr 17	36.15000 -1.28	36.49	35.88	36.10	55,430,984
27 Apr 17	37.43000 +0.50	37.50	36.78	36.87	36,438,736
26 Apr 17	36.93000 +0.06	37.23	36.78	36.78	26,809,608
25 Apr 17	36.87000 +0.12	37.00	36.66	36.77	21,892,108
24 Apr 17	36.75000 +0.43	36.85	36.46	36.67	26,011,786
21 Apr 17	36.32000 +0.14	36.42	35.85	36.20	20,390,512
20 Apr 17	36.18000 +0.27	36.27	35.86	36.18	22,968,262
19 Apr 17	35.91000 +0.15	36.22	35.89	35.97	16,594,635
18 Apr 17	35.76500 +0.28	35.81	35.29	35.43	12,321,050
17 Apr 17	35.48000 +0.23	35.59	35.33	35.44	12,560,746
13 Apr 17	35.25000 -0.38	35.76	35.25	35.55	15,763,996
12 Apr 17	35.63000 -0.11	36.01	35.50	35.87	19,289,788
11 Apr 17	35.74000 -0.06	35.79	35.21	35.77	22,711,830
10 Apr 17	35.80000 -0.23	36.09	35.61	36.02	19,973,724
07 Apr 17	36.03000 +0.00	36.32	35.99	36.07	15,689,208
06 Apr 17	36.03000 -0.19	36.28	36.03	36.13	20,198,224
05 Apr 17	36.22000 -0.06	36.76	36.17	36.43	22,455,524
04 Apr 17	36.28000 +0.12	36.38	35.99	36.12	18,918,044
03 Apr 17	36.16000 +0.09	36.74	36.12	36.19	32,013,640
31 Mar 17	36.07000 +0.32	36.25	35.74	35.75	21,438,384
30 Mar 17	35.75000 +0.18	35.89	35.52	35.58	16,432,950
29 Mar 17	35.57000 -0.03	35.70	35.44	35.52	17,202,642
28 Mar 17	35.60000 +0.21	35.71	35.21	35.34	18,398,148
27 Mar 17	35.39000 +0.23	35.50	34.94	35.07	16,992,236
24 Mar 17	35.16000 -0.11	35.73	35.12	35.65	22,187,960
23 Mar 17	35.27000 -0.10	35.49	35.02	35.49	20,640,352
22 Mar 17	35.37000 +0.33	35.46	35.00	35.22	19,144,498
21 Mar 17	35.04000 -0.39	35.60	35.00	35.59	22,814,548
20 Mar 17	35.43000 +0.16	35.63	35.26	35.37	17,322,274
17 Mar 17	35.27000 +0.13	35.33	35.10	35.31	30,778,868
16 Mar 17	35.14000 +0.04	35.36	35.07	35.17	19,616,052
15 Mar 17	35.10000 -0.08	35.17	34.68	34.94	27,996,096
14 Mar 17	35.18000 +0.02	35.23	34.66	35.06	28,586,872
13 Mar 17	35.16000 -0.75	36.04	34.94	35.85	53,582,932
10 Mar 17	35.91000 +0.09	36.29	35.78	36.12	25,402,348
09 Mar 17	35.82000 +0.20	35.94	35.50	35.60	23,616,786
08 Mar 17	35.62000 -0.18	35.90	35.53	35.67	20,920,148
07 Mar 17	35.80000 +0.23	35.80	35.38	35.54	23,434,892
06 Mar 17	35.57000 -0.33	35.80	35.42	35.79	24,416,732
03 Mar 17	35.90000 -0.01	36.08	35.67	35.94	17,540,896
02 Mar 17	35.91000 -0.02	36.02	35.65	35.93	23,602,100
01 Mar 17	35.93000 -0.27	36.10	35.44	35.85	34,085,868
28 Feb 17	36.20000 -0.31	36.46	36.00	36.42	24,977,012
27 Feb 17	36.51000 -0.02	36.68	36.27	36.42	14,065,236
24 Feb 17	36.53000 +0.35	36.53	35.95	36.14	18,617,592
23 Feb 17	36.18000 +0.11	36.30	35.90	36.24	22,774,980
22 Feb 17	36.07000 -0.45	36.40	35.79	36.34	29,904,370
21 Feb 17	36.52000 +0.04	36.65	36.33	36.53	20,556,016
17 Feb 17	36.48000 +0.07	36.48	36.10	36.32	18,909,888
16 Feb 17	36.41000 +0.36	36.56	36.10	36.18	21,317,456
15 Feb 17	36.05000 +0.12	36.06	35.67	35.98	18,452,196
14 Feb 17	35.93000 +0.13	35.96	35.53	35.84	25,734,800
13 Feb 17	35.80000 +0.46	35.85	35.34	35.57	28,180,550
10 Feb 17	35.34000 -0.12	35.43	34.84	35.26	44,106,524
09 Feb 17	35.46000 -0.92	36.50	35.40	36.50	47,802,688
08 Feb 17	36.38000 +0.03	36.65	36.14	36.34	20,807,358
07 Feb 17	36.35000 +0.08	36.52	36.24	36.45	18,581,866
06 Feb 17	36.27000 -0.25	36.51	36.15	36.51	21,426,960
03 Feb 17	36.52000 -0.16	36.82	36.45	36.69	21,038,146
02 Feb 17	36.68000 +0.16	36.70	36.20	36.26	31,916,940
01 Feb 17	36.52000 -0.30	36.95	36.02	36.82	28,380,640
31 Jan 17	36.82000 -0.60	37.37	36.64	37.22	27,059,084
30 Jan 17	37.42000 -0.56	37.84	37.33	37.74	23,954,716
27 Jan 17	37.98000 +0.42	38.45	37.81	38.00	44,368,568
26 Jan 17	37.56000 -0.24	37.92	37.42	37.82	34,144,844
25 Jan 17	37.80000 +0.18	38.00	37.51	37.87	32,357,312
24 Jan 17	37.62000 +0.85	37.74	36.81	36.84	35,140,872
23 Jan 17	36.77000 -0.17	37.21	36.55	37.07	27,752,564
20 Jan 17	36.94000 +0.37	37.03	36.58	36.76	23,950,936
19 Jan 17	36.57000 -0.19	36.91	36.51	36.51	13,654,522
18 Jan 17	36.76000 -0.04	37.01	36.61	36.89	15,382,452
17 Jan 17	36.80000 +0.01	36.83	36.59	36.67	20,195,202
13 Jan 17	36.79000 +0.08	36.86	36.62	36.71	15,072,235
12 Jan 17	36.71000 -0.24	36.83	36.32	36.83	20,391,946
11 Jan 17	36.95000 +0.41	37.00	36.51	36.51	22,398,426
10 Jan 17	36.54000 -0.07	36.93	36.53	36.55	15,918,766
09 Jan 17	36.61000 +0.13	36.88	36.48	36.48	19,461,422
06 Jan 17	36.48000 +0.13	36.68	36.19	36.59	15,113,998
05 Jan 17	36.35000 -0.06	36.72	36.31	36.45	13,986,002
04 Jan 17	36.41000 -0.19	36.77	36.34	36.71	15,915,729
03 Jan 17	36.60000 +0.33	36.93	36.27	36.61	20,196,466
30 Dec 16	36.27000 -0.39	36.80	36.20	36.79	17,467,984
29 Dec 16	36.66000 +0.03	36.72	36.43	36.51	8,447,998
28 Dec 16	36.63000 -0.44	37.20	36.58	37.10	12,868,584
27 Dec 16	37.07000 +0.10	37.33	36.91	36.91	9,033,706
23 Dec 16	36.97000 +0.04	36.98	36.77	36.93	6,287,281
22 Dec 16	36.93000 -0.05	37.24	36.81	37.23	10,793,879
21 Dec 16	36.98000 -0.23	37.35	36.91	37.25	14,323,574
20 Dec 16	37.21000 +0.32	37.24	36.89	36.95	18,551,844
19 Dec 16	36.89000 +0.58	36.95	36.27	36.34	18,744,306
16 Dec 16	36.31000 -0.48	36.87	36.08	36.72	38,212,824
15 Dec 16	36.79000 +0.24	37.16	36.53	36.74	23,721,538
14 Dec 16	36.55000 -0.25	36.89	36.46	36.70	30,819,364
13 Dec 16	36.80000 +0.83	36.89	35.93	36.01	35,773,592
12 Dec 16	35.97000 +0.21	36.09	35.67	35.78	21,985,830
09 Dec 16	35.76000 +0.06	35.90	35.59	35.75	16,326,925
08 Dec 16	35.70000 +0.20	36.03	35.22	35.48	19,966,536
07 Dec 16	35.50000 +0.78	35.57	34.45	34.67	21,710,272
06 Dec 16	34.72000 +0.33	34.75	34.30	34.39	15,297,703
05 Dec 16	34.39000 +0.23	34.42	33.97	34.31	14,461,972
02 Dec 16	34.16000 +0.40	34.26	33.60	33.72	21,492,534
01 Dec 16	33.76000 -0.94	34.93	33.56	34.86	29,618,688
30 Nov 16	34.70000 -0.61	35.30	34.70	35.20	27,016,070
29 Nov 16	35.31000 -0.20	35.64	35.27	35.64	19,581,040
28 Nov 16	35.51000 +0.07	35.66	35.21	35.43	13,549,048
25 Nov 16	35.44000 +0.24	35.45	35.11	35.11	6,372,836
23 Nov 16	35.20000 -0.28	35.52	35.10	35.48	15,843,618
22 Nov 16	35.48000 +0.50	35.50	35.11	35.18	22,327,448
21 Nov 16	34.98000 +0.03	35.20	34.84	35.10	14,259,526
18 Nov 16	34.95000 -0.07	35.00	34.64	34.90	16,806,852
17 Nov 16	35.02000 +0.18	35.02	34.63	34.81	15,748,521
16 Nov 16	34.84000 -0.07	34.92	34.54	34.90	18,565,450
15 Nov 16	34.91000 +0.43	35.29	34.61	34.64	20,676,112
14 Nov 16	34.48000 -0.13	34.73	34.20	34.56	22,558,940
11 Nov 16	34.61000 +0.11	34.87	34.34	34.57	22,665,026
10 Nov 16	34.50000 -0.25	34.95	34.03	34.95	28,250,228
09 Nov 16	34.75000 +0.01	34.85	33.67	34.13	25,999,428
08 Nov 16	34.74000 +0.05	34.95	34.49	34.60	14,833,126
07 Nov 16	34.69000 +1.08	34.75	34.15	34.24	19,296,598
04 Nov 16	33.61000 -0.32	33.93	33.42	33.53	21,914,746
03 Nov 16	33.93000 -0.67	34.52	33.87	34.45	19,400,032
02 Nov 16	34.60000 +0.08	34.90	34.47	34.60	21,416,408
01 Nov 16	34.52000 -0.35	35.16	34.27	34.90	25,368,222
31 Oct 16	34.87000 +0.13	35.08	34.84	34.92	19,188,602
28 Oct 16	34.74000 -0.07	35.17	34.71	34.87	22,296,428
27 Oct 16	34.81000 -0.11	35.23	34.75	35.10	14,634,685
26 Oct 16	34.92000 -0.18	35.21	34.74	35.04	19,977,604
25 Oct 16	35.10000 -0.16	35.25	35.01	35.14	17,860,312
24 Oct 16	35.26000 +0.11	35.49	35.11	35.43	21,524,740
21 Oct 16	35.15000 -0.28	35.40	34.81	35.21	20,813,248
20 Oct 16	35.43000 -0.08	35.67	35.10	35.41	25,669,480
19 Oct 16	35.51000 -2.24	36.09	35.23	36.07	75,229,016
18 Oct 16	37.75000 +0.46	38.05	37.53	37.97	42,907,752
17 Oct 16	37.29000 -0.16	37.72	37.24	37.55	15,788,142
14 Oct 16	37.45000 +0.48	37.70	37.15	37.19	19,123,944
13 Oct 16	36.97000 -0.16	37.13	36.46	36.85	16,936,016
12 Oct 16	37.13000 -0.14	37.25	36.81	37.20	14,053,888
11 Oct 16	37.27000 -0.75	38.00	36.82	37.91	27,650,460
10 Oct 16	38.02000 -0.08	38.36	37.90	38.25	14,954,297
07 Oct 16	38.10000 +0.03	38.22	37.78	38.08	16,942,540
06 Oct 16	38.07000 +0.08	38.16	37.58	37.84	15,171,434
05 Oct 16	37.99000 +0.45	38.31	37.64	37.75	22,420,804
04 Oct 16	37.54000 -0.12	37.94	37.33	37.77	14,393,109
03 Oct 16	37.66000 -0.09	37.95	37.53	37.69	14,113,578
30 Sep 16	37.75000 +0.43	37.92	37.44	37.47	24,279,306
29 Sep 16	37.32000 -0.12	37.53	37.00	37.49	17,674,968
28 Sep 16	37.44000 +0.26	37.50	37.15	37.31	19,020,800
27 Sep 16	37.18000 +0.53	37.22	36.63	36.90	22,391,576
26 Sep 16	36.65000 -0.54	36.94	36.60	36.92	25,518,796
23 Sep 16	37.19000 -0.36	37.65	37.12	37.45	18,062,474
22 Sep 16	37.55000 +0.10	37.83	37.44	37.60	17,013,410
21 Sep 16	37.45000 +0.31	37.46	36.86	37.21	21,233,698
20 Sep 16	37.14000 -0.02	37.43	36.94	37.42	24,796,900
19 Sep 16	37.16000 -0.51	38.02	37.09	37.69	30,531,708
16 Sep 16	37.67000 +1.11	38.05	37.25	37.72	74,577,896
15 Sep 16	36.56000 +0.94	36.65	35.54	35.74	24,585,104
14 Sep 16	35.62000 +0.01	35.81	35.40	35.51	14,127,224
13 Sep 16	35.61000 -0.47	35.88	35.32	35.75	23,591,344
12 Sep 16	36.08000 +0.64	36.12	35.06	35.19	22,796,600
09 Sep 16	35.44000 -1.00	36.39	35.44	36.10	29,457,900
08 Sep 16	36.44000 -0.02	36.59	36.12	36.35	20,356,512
07 Sep 16	36.46000 -0.11	36.65	36.38	36.65	18,495,644
06 Sep 16	36.57000 +0.49	36.60	36.17	36.38	22,337,790
02 Sep 16	36.08000 +0.06	36.33	35.95	36.21	16,726,718
01 Sep 16	36.02000 +0.13	36.04	35.58	35.99	18,925,768
31 Aug 16	35.89000 +0.19	35.90	35.58	35.62	20,562,722
30 Aug 16	35.70000 +0.15	35.74	35.52	35.59	15,183,208
29 Aug 16	35.55000 +0.29	35.67	35.15	35.48	15,264,300
26 Aug 16	35.26000 +0.17	35.58	35.05	35.11	14,469,924
25 Aug 16	35.09000 -0.06	35.22	34.90	35.05	12,427,980
24 Aug 16	35.15000 -0.25	35.41	35.02	35.32	16,343,525
23 Aug 16	35.40000 +0.04	35.69	35.30	35.50	18,316,042
22 Aug 16	35.36000 +0.12	35.45	35.12	35.20	14,941,430
19 Aug 16	35.24000 +0.27	35.27	34.74	34.84	16,417,640
18 Aug 16	34.97000 -0.05	35.09	34.75	34.96	16,085,181
17 Aug 16	35.02000 -0.19	35.21	34.77	35.17	18,221,644
16 Aug 16	35.21000 +0.30	35.21	34.77	34.77	16,320,929
15 Aug 16	34.91000 +0.34	35.16	34.63	34.70	18,931,064
12 Aug 16	34.57000 -0.11	34.76	34.44	34.52	15,708,316
11 Aug 16	34.68000 +0.15	34.74	34.49	34.66	16,364,120
10 Aug 16	34.53000 -0.39	35.00	34.50	35.00	19,579,028
09 Aug 16	34.92000 -0.12	35.16	34.84	35.04	12,578,884
08 Aug 16	35.04000 +0.06	35.17	34.86	34.90	19,497,332
05 Aug 16	34.98000 +0.40	35.13	34.70	34.80	20,046,212
04 Aug 16	34.58000 +0.33	34.62	34.22	34.29	16,362,642
03 Aug 16	34.25000 -0.31	34.28	33.99	34.10	18,388,764
02 Aug 16	34.56000 -0.29	34.87	34.33	34.81	20,057,328
01 Aug 16	34.85000 -0.01	34.91	34.56	34.82	18,824,408
29 Jul 16	34.86000 +0.09	34.92	34.60	34.77	18,171,236
28 Jul 16	34.77000 -0.06	34.83	34.52	34.83	21,667,376
27 Jul 16	34.83000 -0.26	35.28	34.63	35.00	23,601,764
26 Jul 16	35.09000 +0.40	35.23	34.70	34.75	29,644,428
25 Jul 16	34.69000 +0.03	34.76	34.57	34.62	20,277,700
22 Jul 16	34.66000 +0.39	34.70	34.26	34.38	33,033,652
21 Jul 16	34.27000 -1.42	34.49	33.86	34.33	63,708,596
20 Jul 16	35.69000 +0.54	35.93	35.06	35.30	42,994,188
19 Jul 16	35.15000 +0.10	35.16	34.85	34.89	20,395,424
18 Jul 16	35.05000 -0.02	35.20	34.95	35.18	19,347,176
15 Jul 16	35.07000 -0.13	35.29	34.90	35.26	23,661,856
14 Jul 16	35.20000 +0.19	35.30	34.96	35.13	25,296,374
13 Jul 16	35.01000 +0.07	35.25	34.88	35.04	29,120,904
12 Jul 16	34.94000 +0.56	34.97	34.48	34.51	28,064,112
11 Jul 16	34.38000 +0.38	34.50	34.04	34.04	23,820,668
08 Jul 16	34.00000 +0.80	34.00	33.50	33.65	23,341,870
07 Jul 16	33.20000 +0.23	33.55	32.96	32.96	26,119,444
06 Jul 16	32.97000 +0.29	33.00	32.38	32.80	21,070,216
05 Jul 16	32.68000 -0.07	32.73	32.46	32.50	20,107,192
01 Jul 16	32.75000 -0.05	32.88	32.47	32.64	17,084,570
30 Jun 16	32.80000 +0.87	32.88	31.97	32.00	34,528,920
29 Jun 16	31.93000 +0.74	31.98	31.31	31.35	22,771,058
28 Jun 16	31.19000 +0.47	31.20	30.81	30.97	23,693,872
27 Jun 16	30.72000 -0.83	31.41	30.44	31.41	35,454,032
24 Jun 16	31.55000 -1.44	32.32	31.40	31.80	38,094,300
23 Jun 16	32.99000 +0.70	33.00	32.50	32.58	22,048,784
22 Jun 16	32.29000 -0.03	32.63	32.25	32.30	18,304,758
21 Jun 16	32.32000 +0.15	32.38	32.09	32.26	15,476,450
20 Jun 16	32.17000 +0.41	32.44	32.01	32.07	21,961,580
17 Jun 16	31.76000 +0.07	31.81	31.47	31.73	27,047,860
16 Jun 16	31.69000 +0.08	31.77	31.22	31.44	18,547,852
15 Jun 16	31.61000 -0.53	32.26	31.59	32.25	23,783,272
14 Jun 16	32.14000 -0.03	32.24	31.79	32.01	18,754,276
13 Jun 16	32.17000 +0.13	32.50	32.04	32.05	23,004,832
10 Jun 16	32.04000 +0.10	32.24	31.65	31.70	35,749,112
09 Jun 16	31.94000 +0.05	32.00	31.68	31.68	11,276,764
08 Jun 16	31.89000 +0.01	32.00	31.79	31.80	12,732,088
07 Jun 16	31.88000 +0.20	32.02	31.70	31.75	19,339,090
06 Jun 16	31.68000 +0.06	31.82	31.58	31.64	15,139,603
03 Jun 16	31.62000 -0.14	31.74	31.40	31.74	15,777,539
02 Jun 16	31.76000 +0.10	31.76	31.45	31.56	14,140,127
01 Jun 16	31.66000 +0.07	31.72	31.47	31.62	17,753,532
31 May 16	31.59000 +0.02	31.65	31.31	31.51	23,040,218
27 May 16	31.57000 +0.08	31.65	31.45	31.60	13,341,296
26 May 16	31.49000 +0.10	31.63	31.40	31.49	12,692,300
25 May 16	31.39000 +0.33	31.57	31.15	31.20	18,423,836
24 May 16	31.06000 +0.83	31.12	30.45	30.50	23,699,228
23 May 16	30.23000 +0.08	30.48	30.13	30.23	20,881,904
20 May 16	30.15000 +0.52	30.38	29.70	29.73	22,777,252
19 May 16	29.63000 -0.36	29.93	29.50	29.77	21,740,870
18 May 16	29.99000 +0.01	30.25	29.78	30.03	22,469,948
17 May 16	29.98000 -0.41	30.57	29.86	30.57	25,709,904
16 May 16	30.39000 +0.48	30.56	29.88	29.90	21,826,072
13 May 16	29.91000 +0.15	30.20	29.84	29.86	19,999,592
12 May 16	29.76000 -0.30	30.24	29.57	30.11	20,826,694
11 May 16	30.06000 -0.08	30.25	29.97	30.16	15,754,233
10 May 16	30.14000 +0.34	30.18	29.82	30.00	17,013,816
09 May 16	29.80000 -0.24	30.17	29.76	30.08	16,888,276
06 May 16	30.04000 +0.14	30.11	29.52	29.61	19,632,200
05 May 16	29.90000 +0.05	30.02	29.75	29.87	23,393,270
04 May 16	29.85000 -0.51	30.21	29.70	30.17	23,278,780
03 May 16	30.36000 -0.25	30.56	30.09	30.41	27,111,148
02 May 16	30.61000 +0.33	30.69	30.36	30.45	21,086,632
29 Apr 16	30.28000 -0.83	30.87	30.10	30.86	36,443,748
28 Apr 16	31.11000 -0.64	31.71	31.03	31.45	25,146,388
27 Apr 16	31.75000 +0.35	31.80	31.19	31.25	20,006,240
26 Apr 16	31.40000 +0.01	31.70	31.17	31.39	20,976,362
25 Apr 16	31.39000 -0.25	31.50	31.19	31.36	19,315,712
22 Apr 16	31.64000 -0.33	31.86	31.22	31.74	29,625,640
21 Apr 16	31.97000 -0.03	32.06	31.81	31.94	28,431,358
20 Apr 16	32.00000 +0.40	32.26	31.25	31.32	57,629,792
19 Apr 16	31.60000 -0.05	31.81	31.40	31.70	33,619,312
18 Apr 16	31.65000 +0.19	31.72	31.38	31.43	21,566,600
15 Apr 16	31.46000 -0.34	31.89	31.38	31.79	28,782,768
14 Apr 16	31.80000 -0.33	31.89	31.55	31.78	21,620,892
13 Apr 16	32.13000 +0.27	32.18	31.95	31.97	19,968,076
12 Apr 16	31.86000 +0.19	31.94	31.38	31.88	16,774,210
11 Apr 16	31.67000 +0.04	32.34	31.66	31.90	19,707,684
08 Apr 16	31.63000 +0.08	32.02	31.48	31.76	17,031,882
07 Apr 16	31.55000 -0.53	31.90	31.35	31.89	23,738,226
06 Apr 16	32.08000 +0.18	32.23	31.77	31.97	15,740,607
05 Apr 16	31.90000 -0.10	32.12	31.72	31.89	20,080,012
04 Apr 16	32.00000 -0.45	32.38	31.74	32.20	21,581,634
01 Apr 16	32.45000 +0.10	32.47	32.10	32.27	18,049,694
31 Mar 16	32.35000 -0.36	32.66	32.31	32.53	17,879,996
30 Mar 16	32.71000 +0.33	32.75	32.29	32.45	16,598,019
29 Mar 16	32.38000 +0.48	32.44	31.73	31.93	15,313,190
28 Mar 16	31.90000 +0.02	32.00	31.62	31.87	11,433,018
24 Mar 16	31.88000 -0.12	31.95	31.70	31.87	14,211,908
23 Mar 16	32.00000 -0.32	32.47	31.98	32.47	18,765,320
22 Mar 16	32.32000 -0.02	32.46	31.95	32.16	22,200,448
21 Mar 16	32.34000 -0.34	32.42	31.95	32.23	21,760,872
18 Mar 16	32.68000 +0.70	32.69	32.06	32.16	49,934,248
17 Mar 16	31.98000 +0.29	32.17	31.70	31.76	22,865,286
16 Mar 16	31.69000 +0.04	31.80	31.17	31.49	26,298,416
15 Mar 16	31.65000 +0.22	31.65	31.06	31.34	16,927,746
14 Mar 16	31.43000 -0.33	31.69	31.30	31.66	17,438,584
11 Mar 16	31.76000 +0.51	31.79	31.53	31.67	22,811,232
10 Mar 16	31.25000 +0.39	31.40	30.38	31.14	29,584,840
09 Mar 16	30.86500 +0.31	31.04	30.67	30.83	14,707,806
08 Mar 16	30.56000 -0.38	30.88	30.38	30.83	18,773,636
07 Mar 16	30.94000 +0.31	31.12	30.50	30.59	18,879,948
04 Mar 16	30.63000 +0.05	30.86	30.05	30.50	20,356,844
03 Mar 16	30.58000 +0.04	31.35	30.54	31.13	25,625,212
02 Mar 16	30.54000 +0.17	30.87	30.12	30.30	23,779,774
01 Mar 16	30.37000 +0.78	30.53	29.75	29.93	25,502,568
29 Feb 16	29.59000 -0.21	30.14	29.58	29.72	22,903,076
26 Feb 16	29.80000 +0.18	30.08	29.70	29.88	19,902,220
25 Feb 16	29.62000 +0.43	29.62	28.95	29.32	17,571,440
24 Feb 16	29.19000 +0.39	29.30	28.38	28.52	21,593,600
23 Feb 16	28.80000 -0.55	29.34	28.60	29.30	26,638,208
22 Feb 16	29.35000 +0.64	29.54	29.00	29.11	23,893,144
19 Feb 16	28.71000 -0.71	29.33	28.71	29.20	42,056,700
18 Feb 16	29.42000 -0.05	29.76	29.38	29.53	20,623,256
17 Feb 16	29.47000 +0.69	29.62	28.73	28.86	27,691,728
16 Feb 16	28.78000 +0.14	28.95	28.36	28.75	30,705,228
12 Feb 16	28.64000 +0.42	28.69	28.14	28.57	19,698,998
11 Feb 16	28.22000 -0.01	28.41	27.68	27.83	28,450,212
10 Feb 16	28.23000 -0.58	29.00	28.19	28.88	27,267,784
09 Feb 16	28.81000 -0.01	29.15	28.41	28.49	22,902,624
08 Feb 16	28.82000 -0.22	28.98	28.30	28.74	28,725,928
05 Feb 16	29.04000 -0.73	29.76	28.91	29.58	27,957,540
04 Feb 16	29.77000 +0.43	29.88	29.11	29.14	29,257,840
03 Feb 16	29.34000 -0.46	29.72	28.52	29.72	44,660,056
02 Feb 16	29.80000 -1.02	30.49	29.63	30.45	24,994,282
01 Feb 16	30.82000 -0.20	31.12	30.64	30.72	19,015,120
29 Jan 16	31.02000 +1.05	31.03	30.10	30.21	38,311,356
28 Jan 16	29.97000 +0.16	30.18	29.75	30.02	22,028,142
27 Jan 16	29.81000 -0.13	30.22	29.64	29.88	26,384,138
26 Jan 16	29.94000 +0.34	30.05	29.61	29.61	24,754,948
25 Jan 16	29.60000 -0.32	30.22	29.57	29.99	26,440,976
22 Jan 16	29.92500 +0.26	30.24	29.51	30.12	25,326,490
21 Jan 16	29.66000 +0.07	30.03	29.24	29.65	30,157,376
20 Jan 16	29.59000 -0.21	29.87	29.21	29.35	39,598,192
19 Jan 16	29.80000 +0.04	30.06	29.48	29.98	28,878,108
15 Jan 16	29.76000 -2.98	30.50	29.45	29.73	76,373,920
14 Jan 16	32.74000 +0.83	32.87	31.80	31.97	48,728,152
13 Jan 16	31.91000 -0.77	32.93	31.83	32.76	34,445,692
12 Jan 16	32.68000 +0.62	32.89	32.27	32.76	28,587,696
11 Jan 16	32.06000 +0.55	32.22	31.68	31.81	27,732,436
08 Jan 16	31.51000 -0.33	32.22	31.43	32.09	29,953,840
07 Jan 16	31.84000 -1.24	33.01	31.84	32.28	37,680,520
06 Jan 16	33.08000 -0.75	33.52	32.80	33.25	25,491,256
05 Jan 16	33.83000 -0.16	34.00	33.53	33.96	16,709,510
04 Jan 16	33.99000 -0.46	34.01	33.46	33.88	27,882,190
31 Dec 15	34.45000 -0.54	34.96	34.44	34.82	14,736,687
30 Dec 15	34.99000 -0.45	35.45	34.94	35.38	11,566,786
29 Dec 15	35.44000 +0.51	35.59	35.01	35.01	14,188,583
28 Dec 15	34.93000 -0.05	35.00	34.57	34.95	9,449,390
24 Dec 15	34.98000 -0.02	35.26	34.96	35.07	5,893,789
23 Dec 15	35.00000 +0.27	35.05	34.78	34.95	12,526,530
22 Dec 15	34.73000 +0.49	34.78	34.27	34.36	18,421,968
21 Dec 15	34.24000 +0.38	34.30	33.81	34.11	18,006,804
18 Dec 15	33.86500 -1.04	34.75	33.86	34.73	41,336,632
17 Dec 15	34.91000 -0.39	35.37	34.76	35.32	24,963,556
16 Dec 15	35.30000 +0.12	35.47	34.77	35.36	23,257,890
15 Dec 15	35.18000 +0.71	35.35	34.63	34.65	24,365,862
14 Dec 15	34.47000 +0.20	34.48	33.88	34.38	19,528,028
11 Dec 15	34.27000 -0.50	34.65	34.20	34.31	21,251,424
10 Dec 15	34.77000 -0.04	35.06	34.66	34.85	17,400,744
09 Dec 15	34.81000 +0.06	35.22	34.51	34.88	22,548,300
08 Dec 15	34.75000 -0.24	34.95	34.42	34.67	13,380,229
07 Dec 15	34.98500 +0.05	35.17	34.75	34.79	17,731,884
04 Dec 15	34.93500 +0.90	35.03	34.00	34.11	24,900,994
03 Dec 15	34.04000 -0.79	34.99	34.00	34.97	30,131,056
02 Dec 15	34.83000 -0.26	35.41	34.81	35.09	18,688,180
01 Dec 15	35.09000 +0.32	35.20	34.71	35.00	23,560,240
30 Nov 15	34.77000 +0.31	34.90	34.43	34.55	21,785,792
27 Nov 15	34.46000 +0.01	34.68	34.40	34.54	6,620,857
25 Nov 15	34.45000 +0.09	34.74	34.14	34.26	17,939,406
24 Nov 15	34.36000 -0.12	34.44	33.90	34.33	21,413,536
23 Nov 15	34.48000 -0.18	34.85	34.41	34.66	20,152,860
20 Nov 15	34.66000 +0.36	35.29	34.48	34.48	41,137,748
19 Nov 15	34.30000 +1.14	34.73	33.13	33.22	45,381,552
18 Nov 15	33.16000 +0.52	33.24	32.62	32.73	18,619,760
17 Nov 15	32.64000 +0.54	32.88	32.01	32.15	22,633,644
16 Nov 15	32.10000 -0.01	32.26	31.93	32.09	29,899,660
13 Nov 15	32.11000 -0.29	32.38	31.96	32.27	23,673,174
12 Nov 15	32.40000 -0.46	32.92	32.39	32.71	23,265,388
11 Nov 15	32.86000 -0.35	33.38	32.80	33.16	19,864,710
10 Nov 15	33.21000 -0.14	33.27	32.81	33.17	22,451,688
09 Nov 15	33.35000 -0.49	33.83	33.08	33.60	24,168,738
06 Nov 15	33.84000 -0.16	33.97	33.41	33.93	23,701,652
05 Nov 15	34.00000 -0.15	34.20	33.73	34.10	16,486,057
04 Nov 15	34.15000 -0.16	34.27	33.90	34.27	20,762,064
03 Nov 15	34.31000 +0.20	34.41	33.98	34.00	18,167,032
02 Nov 15	34.11000 +0.25	34.28	33.64	33.73	21,743,084
30 Oct 15	33.86000 -0.17	34.29	33.86	34.10	24,693,856
29 Oct 15	34.03000 -0.68	34.29	33.77	34.20	21,325,186
28 Oct 15	34.71000 +0.24	34.71	34.12	34.47	21,908,366
27 Oct 15	34.47000 -0.12	34.55	34.31	34.41	22,630,112
26 Oct 15	34.59000 -0.31	34.96	34.55	34.77	22,646,896
23 Oct 15	34.90000 +0.50	35.03	34.40	34.54	42,796,628
22 Oct 15	34.40000 +1.03	34.50	33.59	33.70	39,572,648
21 Oct 15	33.37000 -0.07	34.05	33.32	33.67	32,005,294
20 Oct 15	33.44000 -0.15	33.69	33.31	33.40	24,416,140
19 Oct 15	33.59000 +0.55	33.62	32.87	32.88	37,624,028
16 Oct 15	33.04000 +0.29	33.20	32.48	32.75	29,371,312
15 Oct 15	32.75000 -0.05	33.06	32.46	32.84	37,634,792
14 Oct 15	32.80000 +0.76	32.93	30.85	31.39	75,954,808
13 Oct 15	32.04000 -0.17	32.48	31.98	32.03	35,588,608
12 Oct 15	32.21000 +0.07	32.32	32.00	32.16	18,795,024
09 Oct 15	32.14000 -0.38	32.55	31.94	32.37	24,209,924
08 Oct 15	32.52000 +0.21	32.60	31.98	32.23	27,794,648
07 Oct 15	32.31500 +0.57	32.42	31.72	32.00	36,930,068
06 Oct 15	31.74000 +0.53	31.85	31.11	31.16	35,530,196
05 Oct 15	31.21000 +0.70	31.38	30.56	30.73	34,842,512
02 Oct 15	30.51000 +0.51	30.52	29.53	29.67	27,901,454
01 Oct 15	30.00000 -0.11	30.28	29.46	30.21	29,832,842
30 Sep 15	30.11500 +0.88	30.32	29.54	29.56	39,507,452
29 Sep 15	29.24000 +0.48	29.35	28.76	28.83	34,169,560
28 Sep 15	28.76000 -0.05	29.36	28.64	28.68	41,741,820
25 Sep 15	28.81000 +0.33	29.11	28.63	28.94	29,192,322
24 Sep 15	28.48000 -0.26	28.67	27.87	28.38	32,754,744
23 Sep 15	28.74000 +0.07	29.09	28.59	29.02	25,983,954
22 Sep 15	28.67000 -0.49	28.90	28.48	28.67	28,576,220
21 Sep 15	29.16000 +0.14	29.33	28.94	29.09	24,417,128
18 Sep 15	29.02000 -0.69	29.42	28.81	29.22	60,693,436
17 Sep 15	29.71000 -0.06	30.20	29.55	29.62	29,805,244
16 Sep 15	29.77000 +0.04	29.79	29.40	29.62	25,957,758
15 Sep 15	29.73000 +0.34	29.93	29.48	29.56	29,819,024
14 Sep 15	29.39000 -0.08	29.53	29.09	29.47	24,065,076
11 Sep 15	29.47000 +0.20	29.52	29.04	29.08	21,786,880
10 Sep 15	29.27000 +0.03	29.66	28.90	29.18	25,195,776
09 Sep 15	29.24000 -0.26	30.12	29.17	29.72	30,774,100
08 Sep 15	29.50000 +0.98	29.50	28.95	28.98	27,804,972
04 Sep 15	28.52000 -0.56	28.90	28.41	28.57	29,117,536
03 Sep 15	29.08000 +0.48	29.42	28.69	28.80	38,665,920
02 Sep 15	28.60000 +0.78	28.60	28.14	28.28	34,618,816
01 Sep 15	27.82000 -0.72	28.17	27.66	27.95	44,143,952
31 Aug 15	28.54000 +0.12	29.13	28.16	28.40	42,401,832
28 Aug 15	28.42000 +0.70	28.61	27.45	27.63	43,452,360
27 Aug 15	27.72000 +0.42	27.91	27.01	27.68	38,649,416
26 Aug 15	27.30000 +1.43	27.34	26.08	26.51	47,386,736
25 Aug 15	25.87000 -0.38	27.15	25.87	27.04	59,371,860
24 Aug 15	26.25000 -0.31	27.63	24.87	25.20	83,234,168
21 Aug 15	26.56000 -0.97	27.63	26.56	27.33	52,288,392
20 Aug 15	27.53000 -0.83	28.24	27.53	28.03	31,936,568
19 Aug 15	28.36000 -0.55	28.80	28.28	28.65	30,530,144
18 Aug 15	28.91000 -0.17	29.05	28.80	28.95	19,182,638
17 Aug 15	29.08000 +0.06	29.20	28.71	28.83	15,548,322
14 Aug 15	29.02000 +0.15	29.04	28.82	28.92	14,302,700
13 Aug 15	28.87000 -0.59	29.45	28.87	29.40	18,821,944
12 Aug 15	29.46000 +0.49	29.57	28.66	28.66	33,639,472
11 Aug 15	28.97000 -0.67	29.48	28.96	29.47	23,758,860
10 Aug 15	29.64000 +0.76	29.68	29.06	29.07	22,807,360
07 Aug 15	28.88000 -0.13	28.96	28.69	28.80	25,606,124
06 Aug 15	29.01000 -0.11	29.23	28.84	29.16	27,958,192
05 Aug 15	29.12000 -0.01	29.39	29.02	29.19	23,379,988
04 Aug 15	29.13000 +0.08	29.15	28.86	28.98	25,741,720
03 Aug 15	29.05000 +0.10	29.35	28.90	29.00	26,213,584
31 Jul 15	28.95000 +0.04	29.12	28.77	29.12	27,158,764
30 Jul 15	28.91000 -0.10	29.45	28.85	29.10	26,582,444
29 Jul 15	29.01000 +0.05	29.13	28.79	28.95	26,470,180
28 Jul 15	28.96000 +0.61	29.18	28.44	28.51	33,182,432
27 Jul 15	28.35000 +0.29	28.42	27.62	28.07	42,161,048
24 Jul 15	28.06000 -0.53	28.64	28.06	28.53	31,621,032
23 Jul 15	28.59500 -0.01	28.97	28.43	28.66	33,775,156
22 Jul 15	28.60500 -0.11	28.85	28.43	28.57	36,387,172
21 Jul 15	28.72000 -0.38	29.26	28.67	28.96	45,190,988
20 Jul 15	29.10000 -0.37	29.62	29.07	29.62	33,812,936
17 Jul 15	29.47000 -0.43	29.80	29.10	29.66	43,697,632
16 Jul 15	29.90000 +0.21	30.48	29.10	30.47	81,166,688
15 Jul 15	29.69000 +0.04	29.99	29.47	29.65	47,852,544
14 Jul 15	29.65000 -0.08	30.11	29.44	29.66	39,778,256
13 Jul 15	29.73000 +0.56	29.82	29.19	29.27	26,452,360
10 Jul 15	29.17000 +0.24	29.35	28.94	29.20	31,423,800
09 Jul 15	28.93000 -0.57	29.89	28.82	29.72	47,167,804
08 Jul 15	29.50000 -0.40	29.67	29.15	29.40	45,223,832
07 Jul 15	29.90000 -0.14	29.93	29.09	29.87	43,833,712
06 Jul 15	30.04000 -0.51	30.45	29.84	30.24	32,468,064
02 Jul 15	30.55500 +0.38	30.92	30.10	30.18	27,105,224
01 Jul 15	30.18000 -0.24	30.55	30.01	30.49	27,178,920
30 Jun 15	30.41500 +0.03	30.69	30.15	30.63	34,412,200
29 Jun 15	30.39000 -0.63	30.98	30.31	30.70	35,194,456
26 Jun 15	31.02000 -0.97	31.53	30.76	31.51	62,157,180
25 Jun 15	31.99000 +0.08	32.32	31.99	32.02	22,743,276
24 Jun 15	31.91000 -0.17	32.15	31.88	32.15	23,313,888
23 Jun 15	32.08500 -0.17	32.34	31.93	32.31	17,995,948
22 Jun 15	32.26000 +0.19	32.38	32.08	32.26	23,608,408
19 Jun 15	32.07000 -0.31	32.57	31.96	32.40	39,008,380
18 Jun 15	32.38000 +0.43	32.50	32.00	32.08	27,722,372
17 Jun 15	31.95000 +0.32	32.09	31.69	31.75	28,194,228
16 Jun 15	31.63500 +0.25	31.75	31.13	31.26	20,254,468
15 Jun 15	31.39000 +0.07	31.51	30.94	31.12	23,174,992
12 Jun 15	31.32000 -0.53	32.10	31.20	31.72	31,629,752
11 Jun 15	31.85000 +0.03	32.10	31.84	31.95	24,293,628
10 Jun 15	31.82000 +0.57	32.15	31.37	31.46	33,336,820
09 Jun 15	31.25000 -0.05	31.66	31.15	31.33	33,976,736
08 Jun 15	31.30000 -0.54	31.95	31.21	31.81	38,171,576
05 Jun 15	31.84000 -0.47	32.29	31.83	32.28	27,778,516
04 Jun 15	32.31000 -0.42	32.72	32.20	32.51	33,761,836
03 Jun 15	32.73000 -0.54	33.24	32.59	33.17	38,138,688
02 Jun 15	33.27000 -0.63	33.75	33.14	33.64	36,351,104
01 Jun 15	33.90500 -0.56	34.59	33.68	34.37	46,734,504
29 May 15	34.46000 +0.45	34.75	34.21	34.24	43,545,500
28 May 15	34.01000 +0.30	34.15	33.68	33.74	27,065,690
27 May 15	33.71000 +0.60	33.85	33.13	33.20	30,172,656
26 May 15	33.10500 -0.35	33.29	32.84	33.27	28,594,512
22 May 15	33.45000 -0.10	33.51	33.32	33.47	20,845,032
21 May 15	33.55000 +0.18	33.56	33.07	33.21	21,269,776
20 May 15	33.37000 +0.22	33.50	33.01	33.06	21,359,800
19 May 15	33.15000 -0.26	33.38	32.99	33.36	21,867,134
18 May 15	33.41000 +0.42	33.41	32.85	32.98	23,689,480
15 May 15	32.99000 +0.02	33.12	32.75	33.09	17,149,694
14 May 15	32.97000 +0.33	33.13	32.77	32.86	21,098,940
13 May 15	32.64000 +0.39	32.90	32.27	32.27	20,470,840
12 May 15	32.25000 -0.44	32.50	32.00	32.44	24,530,200
11 May 15	32.69000 -0.11	32.71	32.43	32.68	18,358,580
08 May 15	32.80000 +0.56	32.88	32.34	32.51	26,926,512
07 May 15	32.24500 +0.02	32.63	32.18	32.27	21,475,300
06 May 15	32.22000 -0.42	32.79	31.93	32.50	31,985,380
05 May 15	32.64000 -0.79	33.10	32.56	33.00	29,779,184
04 May 15	33.43000 +0.01	33.50	33.22	33.27	21,397,276
01 May 15	33.42000 +0.87	33.49	32.62	32.63	27,091,248
30 Apr 15	32.55000 -0.33	32.85	32.29	32.71	22,013,324
29 Apr 15	32.88500 -0.14	33.00	32.55	32.56	21,819,020
28 Apr 15	33.02000 +0.52	33.04	32.23	32.30	29,572,822
27 Apr 15	32.50000 +0.42	32.69	32.08	32.08	25,869,584
24 Apr 15	32.08000 -0.27	32.48	32.02	32.41	22,759,908
23 Apr 15	32.35000 -0.35	32.41	32.01	32.04	23,775,288
22 Apr 15	32.70000 +0.27	32.72	32.03	32.41	21,144,178
21 Apr 15	32.43000 -0.30	32.97	32.28	32.93	19,023,836
20 Apr 15	32.73000 +0.26	32.79	32.53	32.61	20,649,256
17 Apr 15	32.47000 -0.40	32.70	32.22	32.51	30,593,600
16 Apr 15	32.87000 +0.04	32.99	32.69	32.85	28,903,196
15 Apr 15	32.83000 +1.34	32.99	32.06	32.26	61,083,448
14 Apr 15	31.49000 -0.24	31.94	31.27	31.68	39,754,016
13 Apr 15	31.73000 -0.20	32.05	31.71	31.81	23,489,022
10 Apr 15	31.93000 +0.69	31.94	31.33	31.33	28,084,894
09 Apr 15	31.24000 -0.07	31.62	30.57	30.68	34,167,584
08 Apr 15	31.31000 +0.05	31.56	31.06	31.23	18,250,252
07 Apr 15	31.26000 +0.22	31.58	31.00	31.07	23,258,260
06 Apr 15	31.04000 +0.23	31.25	30.45	30.81	21,490,932
02 Apr 15	30.81000 +0.00	31.23	30.67	30.80	20,909,632
01 Apr 15	30.81000 -0.46	31.32	30.65	31.13	31,532,086
31 Mar 15	31.27000 -0.19	31.93	31.20	31.43	32,098,464
30 Mar 15	31.46000 -0.54	32.10	31.30	31.66	51,391,540
27 Mar 15	32.00000 +1.92	33.00	29.85	30.01	73,857,224
26 Mar 15	30.08000 +0.19	30.40	29.31	29.50	45,450,136
25 Mar 15	29.89000 -0.90	30.89	29.86	30.81	37,690,972
24 Mar 15	30.79000 -0.41	31.32	30.74	31.16	28,471,374
23 Mar 15	31.20000 -0.11	31.79	31.20	31.29	29,693,952
20 Mar 15	31.31000 +0.57	31.62	30.93	30.99	64,777,076
19 Mar 15	30.74000 -0.15	31.10	30.69	30.78	27,414,230
18 Mar 15	30.89000 +0.30	31.20	30.30	30.41	39,834,080
17 Mar 15	30.59000 -0.24	30.73	30.41	30.58	29,215,600
16 Mar 15	30.83000 -0.10	31.11	30.65	30.93	33,074,616
13 Mar 15	30.93000 +0.13	30.98	30.36	30.63	47,954,708
12 Mar 15	30.80000 -1.53	31.60	30.58	31.01	107,402,368
11 Mar 15	32.33000 +0.63	32.96	31.95	31.97	49,683,648
10 Mar 15	31.70000 -1.02	32.41	31.50	32.24	50,278,888
09 Mar 15	32.72000 -0.47	33.27	32.48	33.20	33,058,792
06 Mar 15	33.19000 -0.54	33.68	33.08	33.54	32,373,136
05 Mar 15	33.73000 -0.39	34.50	33.59	34.26	21,225,808
04 Mar 15	34.12000 +0.02	34.41	33.72	33.86	23,005,798
03 Mar 15	34.09500 +0.03	34.38	33.91	33.95	27,331,976
02 Mar 15	34.06000 +0.81	34.13	33.12	33.29	25,406,356
27 Feb 15	33.25000 -0.40	33.64	33.21	33.63	24,427,300
26 Feb 15	33.65000 -0.29	33.88	33.43	33.62	25,928,436
25 Feb 15	33.94500 -0.47	34.15	33.73	34.03	24,686,268
24 Feb 15	34.41000 +0.65	34.49	33.51	33.61	29,607,468
23 Feb 15	33.76000 -0.65	34.50	33.58	34.40	25,565,528
20 Feb 15	34.41000 +0.20	34.57	33.91	34.15	20,955,572
19 Feb 15	34.21000 -0.06	34.42	34.05	34.25	11,017,541
18 Feb 15	34.26500 -0.47	34.71	34.19	34.65	19,992,888
17 Feb 15	34.73500 +0.38	34.75	34.26	34.40	19,374,148
13 Feb 15	34.36000 +0.24	34.37	33.94	34.25	18,037,928
12 Feb 15	34.12500 +0.58	34.13	33.76	33.98	20,056,660
11 Feb 15	33.55000 -0.15	33.76	33.32	33.67	18,364,236
10 Feb 15	33.70000 +0.77	33.73	33.05	33.20	20,200,008
09 Feb 15	32.93000 -0.36	33.24	32.67	33.00	28,705,480
06 Feb 15	33.29500 -0.65	34.00	33.14	33.92	29,342,448
05 Feb 15	33.94000 +0.34	33.99	33.45	33.68	20,491,448
04 Feb 15	33.60000 -0.10	33.84	33.30	33.67	25,052,752
03 Feb 15	33.70000 +0.05	34.05	32.61	33.78	36,038,320
02 Feb 15	33.65000 +0.61	33.75	32.65	33.06	38,733,752
30 Jan 15	33.04000 -1.17	33.99	33.00	33.70	38,719,736
29 Jan 15	34.21000 +0.43	34.28	33.46	33.84	29,569,376
28 Jan 15	33.77500 -0.41	34.70	33.72	34.47	34,929,096
27 Jan 15	34.18500 -1.62	34.72	33.55	34.40	58,456,204
26 Jan 15	35.80500 -0.64	36.30	35.57	36.19	30,906,818
23 Jan 15	36.44500 -0.47	37.03	36.38	36.96	27,427,056
22 Jan 15	36.91000 +0.43	37.00	36.14	36.56	31,809,900
21 Jan 15	36.48000 +0.39	36.68	35.77	35.85	27,442,596
20 Jan 15	36.09000 -0.36	36.46	35.56	36.10	35,929,420
16 Jan 15	36.45000 +0.26	36.66	35.51	36.12	62,812,192
15 Jan 15	36.19000 -0.16	36.88	36.03	36.53	47,181,772
14 Jan 15	36.35000 -0.15	36.91	35.91	36.33	34,250,292
13 Jan 15	36.50000 -0.10	37.49	36.29	36.87	31,477,952
12 Jan 15	36.60000 -0.16	37.00	36.23	36.90	29,400,780
09 Jan 15	36.76000 +0.07	37.11	36.40	36.77	22,691,660
08 Jan 15	36.69000 +0.67	37.00	36.26	36.37	31,765,372
07 Jan 15	36.02000 +0.74	36.07	35.27	35.64	27,725,168
06 Jan 15	35.28000 -0.67	36.23	35.26	36.08	30,847,578
05 Jan 15	35.95000 -0.41	36.45	35.94	36.20	32,784,976
02 Jan 15	36.36000 +0.07	37.16	36.11	36.67	23,605,608
31 Dec 14	36.29000 -0.47	37.04	36.29	36.63	20,393,618
30 Dec 14	36.76000 -0.42	37.19	36.76	37.08	15,214,093
29 Dec 14	37.18000 -0.37	37.52	37.17	37.45	12,203,309
26 Dec 14	37.55000 +0.11	37.74	37.52	37.52	14,037,176
24 Dec 14	37.44000 +0.01	37.60	37.18	37.47	12,109,122
23 Dec 14	37.43000 +0.22	37.70	37.30	37.40	22,169,712
22 Dec 14	37.21000 +0.84	37.26	36.39	36.39	29,227,072
19 Dec 14	36.37000 -0.65	37.16	36.23	37.02	76,786,816
18 Dec 14	37.02000 +0.78	37.02	36.43	36.75	32,128,124
17 Dec 14	36.24000 +0.68	36.33	35.33	35.62	31,637,748
16 Dec 14	35.56000 -0.36	36.50	35.56	35.86	31,166,334
15 Dec 14	35.92000 -0.31	36.78	35.90	36.39	30,633,424
12 Dec 14	36.22500 -0.48	36.82	36.22	36.45	29,322,528
11 Dec 14	36.70000 +0.28	37.21	36.44	36.50	25,090,084
10 Dec 14	36.42000 -0.47	37.02	36.30	36.93	27,499,868
09 Dec 14	36.89000 -0.31	37.09	36.30	36.67	28,487,318
08 Dec 14	37.20000 -0.47	37.73	36.94	37.46	28,134,820
05 Dec 14	37.67000 +0.21	37.90	37.52	37.57	20,527,600
04 Dec 14	37.46000 +0.03	37.46	37.04	37.40	23,397,864
03 Dec 14	37.43000 -0.17	37.89	37.41	37.68	30,660,820
02 Dec 14	37.60000 +0.43	37.60	37.18	37.18	28,361,104
01 Dec 14	37.17000 -0.08	37.62	36.90	37.21	30,904,004
28 Nov 14	37.25000 +0.35	37.69	36.94	37.04	19,128,510
26 Nov 14	36.90000 +0.58	36.99	36.28	36.37	24,062,024
25 Nov 14	36.32000 +0.07	36.48	36.15	36.36	29,093,172
24 Nov 14	36.25000 +0.66	36.43	35.84	35.89	33,321,144
21 Nov 14	35.59000 -0.36	36.46	35.50	35.98	56,721,572
20 Nov 14	35.95000 +1.60	35.97	34.00	34.14	61,994,704
19 Nov 14	34.35000 -0.36	34.79	34.25	34.69	21,289,620
18 Nov 14	34.71000 +0.47	34.90	34.16	34.19	30,676,720
17 Nov 14	34.24000 +0.29	34.25	33.76	33.82	17,646,284
14 Nov 14	33.95000 +0.27	33.97	33.35	33.75	18,104,632
13 Nov 14	33.68000 +0.30	33.86	33.34	33.35	26,449,256
12 Nov 14	33.38000 +0.07	33.42	33.00	33.23	22,864,222
11 Nov 14	33.31000 +0.05	33.54	33.19	33.36	19,676,704
10 Nov 14	33.26000 -0.32	33.49	33.08	33.43	30,653,628
07 Nov 14	33.58000 -0.24	34.00	33.19	33.98	27,604,496
06 Nov 14	33.82000 +0.06	34.23	33.41	33.69	25,240,560
05 Nov 14	33.76000 -0.78	34.10	33.60	34.05	34,705,504
04 Nov 14	34.54000 +0.23	34.78	34.21	34.25	34,695,928
03 Nov 14	34.31000 +0.30	34.48	33.79	33.81	28,703,616
31 Oct 14	34.01000 +1.43	34.01	33.18	33.74	52,089,696
30 Oct 14	32.58000 -1.34	33.61	32.40	33.58	55,217,856
29 Oct 14	33.92000 +0.18	33.97	33.51	33.76	24,615,224
28 Oct 14	33.74000 +0.54	33.75	33.23	33.23	21,859,946
27 Oct 14	33.20000 +0.02	33.29	32.77	33.08	23,751,948
24 Oct 14	33.18000 +0.49	33.33	32.57	32.72	27,814,900
23 Oct 14	32.69000 +0.42	32.91	32.60	32.72	22,255,304
22 Oct 14	32.27000 -0.34	32.87	32.22	32.66	26,725,598
21 Oct 14	32.61000 +1.03	32.62	31.58	31.67	33,281,716
20 Oct 14	31.58000 +0.20	31.70	30.90	31.04	30,523,696
17 Oct 14	31.38000 +0.53	31.71	30.97	31.20	37,504,512
16 Oct 14	30.85000 -0.42	31.51	30.75	30.89	47,787,440
15 Oct 14	31.27500 -0.86	31.65	29.65	30.53	92,309,008
14 Oct 14	32.14000 +0.67	32.67	31.71	31.99	68,671,032
13 Oct 14	31.47000 -0.44	32.37	31.47	31.72	42,117,456
10 Oct 14	31.91000 -1.71	32.86	30.50	32.62	80,917,568
09 Oct 14	33.62000 -0.65	34.43	33.58	34.15	28,192,888
08 Oct 14	34.27000 +0.80	34.37	33.14	33.49	34,963,368
07 Oct 14	33.47000 -0.64	34.05	33.42	34.04	25,972,716
06 Oct 14	34.11000 +0.08	34.48	33.87	34.15	24,323,080
03 Oct 14	34.03000 +0.51	34.18	33.47	33.66	25,834,842
02 Oct 14	33.52000 -0.47	34.00	33.26	33.96	32,911,576
01 Oct 14	33.99000 -0.83	34.78	33.84	34.61	35,095,648
30 Sep 14	34.82000 -0.08	35.00	34.41	34.90	35,274,556
29 Sep 14	34.90000 +0.64	34.99	33.94	34.06	29,003,106
26 Sep 14	34.26000 +0.12	34.36	33.63	34.26	25,883,498
25 Sep 14	34.14000 -0.61	34.79	33.88	34.68	34,382,384
24 Sep 14	34.75000 +0.33	34.85	34.37	34.40	18,769,988
23 Sep 14	34.42000 -0.29	34.71	34.38	34.71	25,690,700
22 Sep 14	34.71000 -0.11	35.03	34.55	34.78	25,447,700
19 Sep 14	34.82000 -0.35	35.22	34.82	35.16	46,851,900
18 Sep 14	35.17000 +0.19	35.17	34.86	35.12	23,809,600
17 Sep 14	34.98000 +0.05	35.20	34.74	34.91	26,278,900
16 Sep 14	34.93000 +0.39	35.08	34.47	34.47	20,875,700
15 Sep 14	34.54000 -0.08	34.77	34.23	34.71	22,438,000
12 Sep 14	34.62000 -0.40	34.91	34.50	34.90	26,732,600
11 Sep 14	35.02000 +0.00	35.02	34.53	34.79	21,949,000
10 Sep 14	35.02000 +0.11	35.13	34.67	34.85	19,964,200
09 Sep 14	34.91000 -0.42	35.29	34.85	35.29	22,333,100
08 Sep 14	35.33000 +0.33	35.56	34.88	34.96	24,859,600
05 Sep 14	35.00000 +0.10	35.12	34.83	34.92	20,841,900
04 Sep 14	34.90500 +0.33	35.09	34.52	34.53	27,632,400
03 Sep 14	34.57000 +0.00	34.88	34.45	34.82	26,668,800
02 Sep 14	34.57000 -0.35	34.91	34.43	34.76	32,094,800
29 Aug 14	34.92000 +0.27	34.94	34.67	34.81	32,302,800
28 Aug 14	34.65000 -0.14	34.81	34.61	34.61	18,908,900
27 Aug 14	34.79000 -0.01	34.94	34.63	34.89	16,785,200
26 Aug 14	34.80000 -0.01	35.05	34.69	34.79	19,633,400
25 Aug 14	34.81000 -0.13	35.15	34.65	35.09	18,588,900
22 Aug 14	34.94000 -0.21	35.20	34.91	35.20	21,196,700
21 Aug 14	35.15000 +0.65	35.19	34.45	34.46	37,142,800
20 Aug 14	34.50000 +0.16	34.51	34.18	34.23	27,140,300
19 Aug 14	34.34000 -0.07	34.50	34.25	34.50	29,281,900
18 Aug 14	34.41000 +0.24	34.47	33.97	34.26	27,232,200
15 Aug 14	34.17000 +0.23	34.21	33.71	34.10	28,577,600
14 Aug 14	33.94000 -0.16	34.23	33.74	34.05	25,452,700
13 Aug 14	34.10000 +0.97	34.15	33.23	33.24	36,257,500
12 Aug 14	33.13000 +0.11	33.15	32.68	32.91	24,805,600
11 Aug 14	33.02000 +0.42	33.24	32.81	32.82	27,718,600
08 Aug 14	32.60000 -0.08	33.00	32.54	32.78	35,484,000
07 Aug 14	32.68000 -0.17	33.15	32.54	32.93	27,820,100
06 Aug 14	32.84500 +0.03	33.19	32.39	32.60	27,923,900
05 Aug 14	32.82000 -1.23	33.78	32.60	33.76	49,845,100
04 Aug 14	34.05000 +0.31	34.09	33.55	33.79	27,250,100
01 Aug 14	33.74500 -0.15	34.03	33.61	33.75	33,472,400
31 Jul 14	33.89000 -0.46	34.25	33.81	34.09	35,431,200
30 Jul 14	34.35000 +0.16	34.57	34.04	34.31	32,782,800
29 Jul 14	34.19000 -0.04	34.37	34.09	34.27	26,141,700
28 Jul 14	34.23000 -0.02	34.32	33.88	34.23	30,972,200
25 Jul 14	34.25000 +0.00	34.37	33.93	34.15	31,614,000
24 Jul 14	34.25000 -0.25	34.67	34.10	34.38	33,180,400
23 Jul 14	34.50000 -0.29	34.71	34.30	34.68	26,077,000
22 Jul 14	34.79010 +0.73	34.83	34.07	34.16	42,915,100
21 Jul 14	34.06000 +0.36	34.23	33.54	33.55	32,097,200
18 Jul 14	33.70000 +0.00	33.84	33.39	33.80	46,528,800
17 Jul 14	33.70000 -0.95	34.36	33.63	34.20	70,591,104
16 Jul 14	34.65000 +2.94	34.74	33.21	33.31	135,893,200
15 Jul 14	31.71000 +0.22	31.80	31.16	31.58	61,006,100
14 Jul 14	31.49000 +0.24	31.58	31.34	31.41	24,244,600
11 Jul 14	31.25000 -0.01	31.45	31.04	31.26	20,045,000
10 Jul 14	31.26000 +0.37	31.33	30.44	30.60	32,455,100
09 Jul 14	30.89000 +0.10	30.98	30.69	30.84	28,302,400
08 Jul 14	30.79000 -0.24	31.08	30.70	31.00	37,608,700
07 Jul 14	31.03000 -0.11	31.20	30.92	31.09	22,233,400
03 Jul 14	31.14000 +0.16	31.36	31.02	31.08	20,437,600
02 Jul 14	30.98000 +0.00	31.05	30.80	30.99	16,831,200
01 Jul 14	30.98000 +0.08	31.09	30.87	30.99	28,240,000
30 Jun 14	30.90000 -0.03	31.00	30.66	30.87	21,558,400
27 Jun 14	30.93000 +0.15	31.00	30.70	30.87	30,776,300
26 Jun 14	30.78000 -0.10	30.90	30.61	30.81	26,722,300
25 Jun 14	30.88000 +0.38	31.00	30.44	30.48	44,293,300
24 Jun 14	30.50000 +0.27	30.83	30.09	30.16	53,397,600
23 Jun 14	30.23000 +0.03	30.31	29.85	30.10	26,528,900
20 Jun 14	30.20000 +0.11	30.20	30.03	30.07	39,826,400
19 Jun 14	30.09000 +0.16	30.09	29.89	29.97	27,166,600
18 Jun 14	29.93000 -0.02	29.98	29.67	29.88	34,412,300
17 Jun 14	29.95000 -0.06	30.10	29.84	29.88	28,440,600
16 Jun 14	30.01000 +2.05	30.15	29.67	29.72	36,407,800
13 Jun 14	27.96000 +0.00	27.96	27.96	27.96	122,194,304
12 Jun 14	27.96000 +0.03	28.10	27.77	27.86	31,211,400
11 Jun 14	27.93000 -0.31	28.21	27.80	28.14	27,747,700
10 Jun 14	28.24000 +0.33	28.33	27.72	27.85	34,256,900
09 Jun 14	27.91000 -0.26	28.42	27.83	28.10	39,933,000
06 Jun 14	28.17000 +0.51	28.21	27.73	27.78	34,795,600
05 Jun 14	27.66000 +0.06	27.66	27.43	27.56	26,546,200
04 Jun 14	27.60000 -0.06	27.76	27.50	27.51	21,612,500
03 Jun 14	27.66000 +0.40	27.70	27.12	27.22	33,256,300
02 Jun 14	27.26000 -0.06	27.35	27.12	27.31	20,264,900
30 May 14	27.32000 +0.36	27.32	26.93	26.94	43,641,000
29 May 14	26.96000 +0.08	26.96	26.72	26.91	20,638,900
28 May 14	26.88000 +0.17	26.94	26.66	26.70	27,150,100
27 May 14	26.71000 +0.42	26.74	26.18	26.33	27,271,900
23 May 14	26.28900 +0.14	26.30	26.14	26.15	17,172,200
22 May 14	26.15000 -0.05	26.27	26.08	26.21	15,926,500
21 May 14	26.20000 +0.16	26.25	26.00	26.10	18,721,300
20 May 14	26.04000 +0.00	26.17	25.88	26.02	22,292,600
19 May 14	26.04000 +0.22	26.09	25.75	25.75	22,679,600
16 May 14	25.82000 -0.19	26.07	25.74	26.05	30,017,200
15 May 14	26.01000 -0.32	26.50	26.01	26.33	31,752,700
14 May 14	26.33000 -0.12	26.52	26.33	26.49	17,811,900
13 May 14	26.45000 +0.08	26.54	26.33	26.49	20,525,000
12 May 14	26.37000 +0.07	26.54	26.30	26.41	20,607,800
09 May 14	26.30000 -0.04	26.41	26.22	26.37	20,324,400
08 May 14	26.34000 -0.03	26.53	26.22	26.32	24,166,900
07 May 14	26.37000 +0.17	26.45	26.22	26.26	24,692,800
06 May 14	26.20000 +0.03	26.38	26.00	26.16	21,818,000
05 May 14	26.17000 -0.24	26.26	25.99	26.16	20,738,900
02 May 14	26.41000 -0.04	26.64	26.40	26.56	24,235,200
01 May 14	26.45000 -0.24	26.67	26.39	26.51	19,755,200
30 Apr 14	26.69000 +0.21	26.70	26.22	26.32	25,863,900
29 Apr 14	26.48000 +0.15	26.66	26.35	26.36	22,146,000
28 Apr 14	26.33000 +0.07	26.39	26.01	26.17	33,472,800
25 Apr 14	26.26000 -0.49	26.72	26.18	26.65	33,614,400
24 Apr 14	26.75000 +0.00	26.96	26.64	26.81	25,432,800
23 Apr 14	26.75000 -0.09	26.97	26.72	26.80	25,574,300
22 Apr 14	26.84000 -0.11	26.98	26.66	26.91	29,601,600
21 Apr 14	26.95000 -0.09	27.05	26.73	27.05	20,398,600
17 Apr 14	27.04000 +0.11	27.16	26.79	26.88	38,112,600
16 Apr 14	26.93000 +0.16	27.24	26.59	26.98	59,033,600
15 Apr 14	26.77000 +0.21	26.83	26.36	26.51	45,074,400
14 Apr 14	26.56000 +0.38	26.65	26.14	26.31	26,957,900
11 Apr 14	26.17990 -0.25	26.59	26.17	26.27	36,121,100
10 Apr 14	26.42500 -0.56	27.09	26.36	27.01	40,478,200
09 Apr 14	26.98000 +0.07	27.02	26.73	26.93	34,481,800
08 Apr 14	26.91000 +0.42	26.98	26.35	26.36	56,699,500
07 Apr 14	26.48500 +0.33	26.74	26.20	26.30	49,813,500
04 Apr 14	26.16000 -0.25	26.73	26.10	26.49	47,918,000
03 Apr 14	26.41000 +0.52	26.46	26.14	26.15	38,581,300
02 Apr 14	25.89000 -0.10	26.05	25.64	25.96	22,464,700
01 Apr 14	25.99000 +0.18	26.00	25.64	25.80	23,778,700
31 Mar 14	25.81400 +0.19	26.06	25.62	25.65	29,336,300
28 Mar 14	25.62000 +0.31	25.81	25.32	25.41	22,884,500
27 Mar 14	25.31000 -0.07	25.75	25.29	25.36	27,201,100
26 Mar 14	25.37720 -0.08	25.74	25.32	25.59	26,442,800
25 Mar 14	25.46000 +0.34	25.67	25.17	25.19	32,317,400
24 Mar 14	25.12000 -0.05	25.38	24.92	25.21	36,950,600
21 Mar 14	25.17000 -0.25	25.68	25.16	25.61	56,861,900
20 Mar 14	25.42500 +0.40	25.59	24.94	25.00	37,009,100
19 Mar 14	25.02000 +0.20	25.25	24.77	24.85	34,229,400
18 Mar 14	24.82000 +0.12	24.90	24.55	24.68	26,344,000
17 Mar 14	24.70000 +0.20	24.82	24.49	24.64	18,525,800
14 Mar 14	24.50000 -0.07	24.65	24.40	24.48	21,807,200
13 Mar 14	24.57000 -0.19	25.00	24.43	24.80	26,243,300
12 Mar 14	24.76000 +0.03	24.88	24.61	24.65	21,244,800
11 Mar 14	24.73000 -0.11	24.85	24.61	24.78	26,656,800
10 Mar 14	24.84000 +0.20	24.89	24.58	24.61	24,908,100
07 Mar 14	24.64000 +0.01	24.85	24.57	24.70	25,373,400
06 Mar 14	24.63000 +0.13	24.65	24.38	24.57	22,371,700
05 Mar 14	24.50000 -0.11	24.71	24.40	24.70	21,036,200
04 Mar 14	24.61000 +0.11	24.78	24.50	24.72	23,661,200
03 Mar 14	24.50000 -0.26	24.59	24.30	24.55	25,728,500
28 Feb 14	24.76000 +0.00	24.84	24.57	24.79	23,482,700
27 Feb 14	24.76000 -0.04	24.80	24.51	24.80	20,863,900
26 Feb 14	24.80000 +0.18	24.98	24.61	24.74	19,820,200
25 Feb 14	24.62000 -0.01	24.71	24.46	24.67	21,539,100
24 Feb 14	24.63000 +0.21	24.88	24.41	24.51	24,145,500
21 Feb 14	24.42000 -0.32	24.96	24.35	24.95	30,579,800
20 Feb 14	24.74000 +0.24	24.85	24.50	24.54	20,193,800
19 Feb 14	24.50000 -0.26	24.72	24.42	24.65	25,686,000
18 Feb 14	24.76000 +0.01	24.78	24.55	24.67	17,738,100
14 Feb 14	24.75500 +0.05	24.76	24.41	24.58	20,539,700
13 Feb 14	24.70000 +0.15	24.74	24.31	24.43	22,922,000
12 Feb 14	24.55000 +0.08	24.69	24.37	24.51	25,874,100
11 Feb 14	24.47000 +0.18	24.51	24.33	24.35	17,911,700
10 Feb 14	24.29000 +0.09	24.37	24.06	24.11	24,571,300
07 Feb 14	24.20500 +0.22	24.26	23.77	24.20	30,808,400
06 Feb 14	23.99000 +0.47	24.08	23.55	23.60	28,008,400
05 Feb 14	23.52000 -0.30	23.76	23.50	23.70	32,476,200
04 Feb 14	23.82000 -0.13	24.03	23.58	23.99	50,816,300
03 Feb 14	23.95000 -0.59	24.51	23.89	24.50	52,868,200
31 Jan 14	24.54000 -0.20	24.65	24.40	24.45	28,623,300
30 Jan 14	24.74000 +0.06	24.89	24.54	24.75	24,610,100
29 Jan 14	24.68000 -0.22	24.96	24.63	24.75	27,145,700
28 Jan 14	24.90000 +0.18	25.05	24.57	24.71	32,453,800
27 Jan 14	24.72000 -0.09	24.99	24.66	24.77	32,564,900
24 Jan 14	24.81000 -0.32	25.19	24.79	24.88	34,838,700
23 Jan 14	25.13000 -0.18	25.25	24.90	25.17	40,241,000
22 Jan 14	25.31000 -0.28	25.54	25.15	25.39	48,749,900
21 Jan 14	25.59000 -0.26	25.80	25.27	25.79	42,286,400
17 Jan 14	25.85000 -0.69	25.86	25.25	25.36	111,758,896
16 Jan 14	26.54000 -0.13	26.74	26.33	26.64	48,960,800
15 Jan 14	26.67000 +0.16	27.12	26.61	26.72	58,277,700
14 Jan 14	26.51000 +1.01	26.55	25.90	26.00	74,142,896
13 Jan 14	25.50000 -0.03	25.99	25.42	25.63	40,274,500
10 Jan 14	25.53000 +0.22	25.85	25.50	25.50	30,588,800
09 Jan 14	25.31000 -0.12	25.55	25.25	25.42	20,878,000
08 Jan 14	25.43000 -0.15	25.71	25.30	25.64	29,680,500
07 Jan 14	25.58500 +0.13	25.73	25.47	25.54	19,665,100
06 Jan 14	25.46000 -0.32	25.79	25.45	25.77	28,682,300
03 Jan 14	25.78000 -0.01	25.90	25.60	25.86	27,796,700
02 Jan 14	25.79000 -0.16	25.82	25.47	25.78	31,833,300
31 Dec 13	25.95500 +0.10	26.04	25.77	25.81	22,808,100
30 Dec 13	25.85000 +0.25	25.85	25.60	25.67	19,787,200
27 Dec 13	25.60000 -0.10	25.80	25.48	25.75	12,970,600
26 Dec 13	25.70000 +0.27	25.70	25.43	25.43	16,957,000
24 Dec 13	25.43000 +0.11	25.62	25.35	25.38	12,157,900
23 Dec 13	25.32000 +0.26	25.43	25.18	25.27	28,120,800
20 Dec 13	25.05500 -0.08	25.35	25.04	25.11	55,380,100
19 Dec 13	25.14000 -0.01	25.24	24.89	25.12	31,880,600
18 Dec 13	25.15000 +0.49	25.20	24.53	24.71	42,680,500
17 Dec 13	24.65500 +0.20	24.77	24.38	24.42	28,158,500
16 Dec 13	24.45000 +0.16	24.71	24.33	24.33	25,061,100
13 Dec 13	24.29000 -0.18	24.49	24.16	24.20	20,631,200
12 Dec 13	24.47000 +0.05	24.89	24.42	24.72	21,917,800
11 Dec 13	24.42000 -0.40	24.88	24.40	24.74	24,682,400
10 Dec 13	24.82000 -0.11	24.97	24.66	24.89	18,203,700
09 Dec 13	24.93000 +0.11	25.08	24.68	24.84	29,614,700
06 Dec 13	24.82000 +0.56	25.25	24.75	24.97	53,871,400
05 Dec 13	24.26000 +0.52	24.35	23.75	23.82	45,399,100
04 Dec 13	23.74000 +0.19	23.85	23.52	23.54	43,501,500
03 Dec 13	23.55000 -0.15	23.73	23.40	23.69	35,066,400
02 Dec 13	23.70000 -0.14	24.00	23.65	24.00	25,685,300
29 Nov 13	23.84000 -0.06	23.99	23.76	23.92	13,802,900
27 Nov 13	23.90000 +0.25	23.92	23.52	23.64	28,419,200
26 Nov 13	23.65000 -0.10	23.83	23.52	23.83	30,600,800
25 Nov 13	23.75000 -0.12	24.02	23.50	24.02	43,389,300
22 Nov 13	23.87000 -1.36	24.51	23.84	24.50	77,908,096
21 Nov 13	25.23000 +0.67	25.29	24.52	24.61	44,050,600
20 Nov 13	24.56000 -0.14	24.82	24.46	24.70	20,288,600
19 Nov 13	24.70000 +0.10	24.87	24.61	24.74	24,870,200
18 Nov 13	24.60000 +0.08	24.70	24.48	24.61	24,712,500
15 Nov 13	24.52000 +0.14	24.55	24.25	24.40	22,866,500
14 Nov 13	24.38500 -0.22	24.50	24.35	24.43	20,198,900
13 Nov 13	24.60000 +0.17	24.62	24.20	24.25	22,990,300
12 Nov 13	24.43000 +0.26	24.50	23.98	23.99	37,813,500
11 Nov 13	24.16900 +0.08	24.29	23.93	24.04	19,236,500
08 Nov 13	24.09000 +0.03	24.11	23.84	24.03	31,502,900
07 Nov 13	24.05900 -0.19	24.38	24.00	24.37	25,631,100
06 Nov 13	24.24500 +0.22	24.31	23.89	24.06	25,525,700
05 Nov 13	24.03000 -0.22	24.11	23.77	23.92	22,849,900
04 Nov 13	24.25500 -0.07	24.40	24.15	24.32	26,639,800
01 Nov 13	24.32500 -0.14	24.65	24.22	24.51	28,302,100
31 Oct 13	24.47000 -0.03	24.73	24.43	24.52	30,901,400
30 Oct 13	24.49500 -0.03	24.67	24.40	24.53	24,091,800
29 Oct 13	24.52300 +0.16	24.67	24.35	24.40	29,961,700
28 Oct 13	24.36000 +0.13	24.49	24.17	24.18	65,581,600
25 Oct 13	24.23500 +0.45	24.24	24.02	24.11	59,634,700
24 Oct 13	23.78000 +0.05	23.97	23.78	23.86	47,590,200
23 Oct 13	23.73500 -0.34	24.05	23.56	23.93	31,651,100
22 Oct 13	24.07100 -0.06	24.20	24.01	24.17	29,010,800
21 Oct 13	24.13500 +0.26	24.17	23.82	23.94	35,297,600
18 Oct 13	23.87500 -0.05	23.98	23.68	23.86	29,579,100
17 Oct 13	23.92000 +0.23	23.94	23.49	23.58	28,694,900
16 Oct 13	23.69500 +0.31	23.74	23.22	23.26	47,723,400
15 Oct 13	23.39000 -0.06	23.59	23.32	23.40	42,957,700
14 Oct 13	23.45000 +0.20	23.49	23.03	23.08	27,176,700
11 Oct 13	23.25500 +0.15	23.26	22.82	22.83	24,550,600
10 Oct 13	23.10000 +0.51	23.22	22.92	22.99	39,189,400
09 Oct 13	22.59000 +0.11	22.96	22.48	22.51	40,435,400
08 Oct 13	22.48000 -0.35	22.88	22.48	22.87	36,111,200
07 Oct 13	22.83000 +0.02	23.00	22.57	22.71	21,321,300
04 Oct 13	22.81000 +0.21	22.85	22.60	22.60	22,550,000
03 Oct 13	22.60000 -0.28	22.84	22.50	22.82	34,888,500
02 Oct 13	22.88500 +0.06	22.90	22.67	22.71	23,205,400
01 Oct 13	22.83000 -0.09	23.04	22.70	22.94	25,888,800
30 Sep 13	22.92100 -0.06	23.17	22.60	22.72	32,489,600
27 Sep 13	22.98000 -0.43	23.39	22.88	23.21	28,924,100
26 Sep 13	23.41000 -0.29	23.80	23.20	23.75	32,003,300
25 Sep 13	23.70000 +0.00	23.81	23.58	23.78	19,879,900
24 Sep 13	23.70500 +0.08	23.85	23.58	23.58	24,410,100
23 Sep 13	23.62000 -0.15	23.85	23.61	23.70	22,437,100
20 Sep 13	23.76900 -0.15	23.96	23.57	23.94	47,069,000
19 Sep 13	23.91500 +0.02	24.08	23.84	23.96	28,261,400
18 Sep 13	23.90000 +0.16	23.92	23.56	23.85	31,975,400
17 Sep 13	23.74000 +0.35	23.89	23.67	23.69	37,540,700
16 Sep 13	23.39000 -0.05	23.71	23.35	23.63	30,088,500
13 Sep 13	23.44000 +0.81	23.46	23.04	23.05	61,134,800
12 Sep 13	22.63000 -0.18	22.84	22.60	22.78	29,517,900
11 Sep 13	22.81000 -0.18	22.98	22.71	22.91	45,815,300
10 Sep 13	22.98500 +0.08	23.13	22.93	23.07	31,705,400
09 Sep 13	22.91000 +0.24	23.03	22.70	22.72	27,770,600
06 Sep 13	22.67000 +0.07	22.82	22.40	22.69	27,606,600
05 Sep 13	22.60000 -0.03	22.73	22.49	22.68	22,552,800
04 Sep 13	22.63500 +0.57	22.78	22.28	22.38	37,941,800
03 Sep 13	22.06700 +0.09	22.24	21.97	22.21	26,427,300
30 Aug 13	21.98000 -0.08	22.25	21.90	22.24	33,896,300
29 Aug 13	22.06000 -0.23	22.43	22.05	22.24	28,303,500
28 Aug 13	22.28500 +0.09	22.41	22.13	22.20	28,090,000
27 Aug 13	22.19100 -0.08	22.22	22.00	22.12	37,638,500
26 Aug 13	22.27500 -0.17	22.52	22.23	22.40	22,267,800
23 Aug 13	22.44000 +0.18	22.57	22.33	22.34	23,088,700
22 Aug 13	22.26000 +0.09	22.39	22.17	22.26	17,380,600
21 Aug 13	22.17000 -0.35	22.58	22.06	22.54	32,403,300
20 Aug 13	22.52300 +0.24	22.68	22.30	22.31	32,084,300
19 Aug 13	22.28000 +0.36	22.70	22.05	22.08	43,412,200
16 Aug 13	21.91500 -0.11	22.19	21.89	22.06	30,079,000
15 Aug 13	22.03000 -0.54	22.41	21.97	22.28	40,451,200
14 Aug 13	22.57000 +0.05	22.74	22.35	22.40	23,202,500
13 Aug 13	22.52000 -0.12	22.70	22.39	22.69	26,099,200
12 Aug 13	22.64000 +0.13	22.70	22.45	22.48	23,520,400
09 Aug 13	22.51000 +0.06	22.55	22.31	22.41	25,145,400
08 Aug 13	22.45000 -0.25	22.78	22.41	22.75	34,792,500
07 Aug 13	22.70000 -0.10	22.79	22.55	22.71	23,350,900
06 Aug 13	22.80000 -0.12	22.93	22.71	22.88	28,843,300
05 Aug 13	22.92400 -0.30	23.02	22.85	23.00	20,869,000
02 Aug 13	23.22000 +0.02	23.22	23.00	23.18	36,242,100
01 Aug 13	23.20000 -0.13	23.49	23.02	23.41	37,832,700
31 Jul 13	23.33500 -0.05	23.46	23.26	23.37	27,679,200
30 Jul 13	23.38000 +0.14	23.50	23.28	23.30	28,855,200
29 Jul 13	23.24000 -0.02	23.30	23.07	23.17	85,543,104
26 Jul 13	23.26000 +0.20	23.26	22.90	22.94	110,474,496
25 Jul 13	23.06000 +0.13	23.06	22.82	22.85	114,558,096
24 Jul 13	22.93000 +0.18	23.00	22.63	22.93	33,432,700
23 Jul 13	22.75000 -0.02	22.99	22.64	22.85	28,521,400
22 Jul 13	22.77000 -0.27	23.12	22.73	23.07	35,890,900
19 Jul 13	23.04000 -0.20	23.15	22.81	23.11	45,866,700
18 Jul 13	23.24400 -0.91	23.61	23.16	23.47	77,863,904
17 Jul 13	24.15000 -0.10	24.43	24.04	24.30	44,084,200
16 Jul 13	24.25000 +0.31	24.30	23.90	24.00	34,496,100
15 Jul 13	23.94000 +0.04	23.97	23.76	23.84	25,650,100
12 Jul 13	23.90000 -0.09	24.00	23.65	23.95	34,561,900
11 Jul 13	23.99000 +0.74	24.00	23.47	23.56	41,313,800
10 Jul 13	23.25000 +0.11	23.30	22.64	23.14	50,037,500
09 Jul 13	23.13500 -0.05	23.42	23.11	23.30	34,739,800
08 Jul 13	23.18500 -0.88	23.91	23.03	23.86	68,826,600
05 Jul 13	24.06000 +0.30	24.08	23.67	23.95	17,830,400
03 Jul 13	23.76200 +0.04	23.90	23.45	23.70	18,167,200
02 Jul 13	23.72000 -0.17	24.04	23.54	23.87	28,290,100
01 Jul 13	23.88600 -0.34	24.42	23.84	24.35	29,698,200
28 Jun 13	24.23000 +0.18	24.41	23.73	23.93	80,413,904
27 Jun 13	24.05000 +0.05	24.35	24.01	24.10	25,564,500
26 Jun 13	24.00500 +0.13	24.24	23.89	24.20	33,645,000
25 Jun 13	23.88000 +0.30	23.94	23.57	23.83	34,571,300
24 Jun 13	23.58000 -0.61	24.22	23.41	24.08	49,145,200
21 Jun 13	24.19500 +0.01	24.35	24.09	24.31	67,754,000
20 Jun 13	24.18500 -0.82	24.75	24.10	24.73	63,565,700
19 Jun 13	25.00000 -0.47	25.68	25.00	25.49	28,843,900
18 Jun 13	25.46500 +0.36	25.65	25.07	25.07	36,674,300
17 Jun 13	25.10000 +0.18	25.35	24.91	25.11	42,643,200
14 Jun 13	24.92000 -0.07	25.14	24.84	25.02	24,762,700
13 Jun 13	24.99000 +0.53	25.01	24.40	24.46	27,707,000
12 Jun 13	24.46000 -0.25	25.00	24.41	24.96	24,535,200
11 Jun 13	24.71000 -0.30	25.08	24.63	24.83	27,077,800
10 Jun 13	25.01000 +0.42	25.09	24.64	24.71	29,780,800
07 Jun 13	24.59000 -0.06	24.70	24.22	24.40	35,539,400
06 Jun 13	24.65000 -0.05	24.94	24.27	24.75	40,020,000
05 Jun 13	24.70000 -0.66	25.28	24.65	25.11	53,335,200
04 Jun 13	25.36000 +0.12	25.98	25.35	25.56	68,515,504
03 Jun 13	25.24000 +0.96	25.45	24.83	24.88	76,493,504
31 May 13	24.28000 +0.07	24.71	24.13	24.23	47,793,200
30 May 13	24.21000 -0.06	24.50	24.21	24.28	26,299,900
29 May 13	24.27000 +0.19	24.38	23.89	23.96	31,653,900
28 May 13	24.08000 +0.16	24.40	24.00	24.16	31,153,700
24 May 13	23.92300 -0.13	24.04	23.58	23.92	30,861,700
23 May 13	24.05000 -0.02	24.12	23.84	23.88	38,132,900
22 May 13	24.07000 -0.08	24.53	23.94	24.13	49,686,400
21 May 13	24.15000 +0.07	24.25	24.00	24.10	37,917,900
20 May 13	24.08000 +0.04	24.25	24.00	24.08	31,324,400
17 May 13	24.04000 +0.10	24.22	23.90	24.12	36,277,400
16 May 13	23.94000 -0.26	24.40	23.93	24.06	29,812,900
15 May 13	24.20000 +0.36	24.20	23.81	23.89	33,568,900
14 May 13	23.84000 -0.24	24.17	23.78	24.08	36,694,400
13 May 13	24.08000 -0.42	24.49	24.03	24.41	28,535,200
10 May 13	24.50000 +0.14	24.54	24.35	24.42	22,554,800
09 May 13	24.36000 +0.11	24.57	24.10	24.20	31,333,900
08 May 13	24.25000 +0.10	24.29	23.96	24.04	24,900,600
07 May 13	24.15000 +0.24	24.25	23.94	23.97	38,605,600
06 May 13	23.91000 -0.05	24.21	23.85	24.17	31,009,100
03 May 13	23.96000 -0.15	24.22	23.95	24.22	30,085,800
02 May 13	24.11000 +0.12	24.15	23.67	23.73	33,486,300
01 May 13	23.99000 +0.04	24.17	23.81	23.82	38,373,800
30 Apr 13	23.95000 +0.19	24.00	23.64	23.72	41,468,900
29 Apr 13	23.76000 +0.36	23.83	23.40	23.44	102,141,600
26 Apr 13	23.40000 +0.02	23.56	23.14	23.31	101,377,296
25 Apr 13	23.38000 -0.28	23.87	23.32	23.65	109,178,000
24 Apr 13	23.66000 +0.28	23.79	23.25	23.28	54,282,000
23 Apr 13	23.37500 +0.50	23.45	22.93	22.98	62,494,100
22 Apr 13	22.88000 +0.44	22.94	22.35	22.48	52,817,000
19 Apr 13	22.44000 +0.20	22.45	22.21	22.27	49,101,000
18 Apr 13	22.24000 +0.31	22.40	21.90	22.05	76,237,296
17 Apr 13	21.93000 +0.01	22.14	21.57	21.79	79,461,200
16 Apr 13	21.91500 +0.54	21.93	21.42	21.47	64,767,000
15 Apr 13	21.38000 -0.30	21.71	21.36	21.50	38,459,200
12 Apr 13	21.67500 -0.15	21.80	21.47	21.74	34,028,000
11 Apr 13	21.82500 -0.43	21.91	21.49	21.73	59,295,600
10 Apr 13	22.26000 +0.51	22.42	21.71	21.72	67,102,900
09 Apr 13	21.75000 +0.66	21.89	21.06	21.11	61,518,700
08 Apr 13	21.09000 +0.15	21.09	20.80	20.89	34,213,000
05 Apr 13	20.94000 -0.19	20.97	20.75	20.94	36,721,600
04 Apr 13	21.13500 +0.09	21.19	20.96	21.05	28,702,500
03 Apr 13	21.05000 -0.41	21.50	21.01	21.45	36,620,800
02 Apr 13	21.45500 +0.02	21.58	21.32	21.52	28,166,700
01 Apr 13	21.43000 -0.40	21.70	21.32	21.67	33,718,100
28 Mar 13	21.83500 +0.00	21.91	21.59	21.85	33,336,700
27 Mar 13	21.83000 +0.07	21.98	21.51	21.62	45,370,900
26 Mar 13	21.76500 +0.61	21.77	21.25	21.28	39,548,500
25 Mar 13	21.15000 -0.18	21.42	21.08	21.39	32,740,700
22 Mar 13	21.33000 +0.29	21.34	21.08	21.15	30,803,200
21 Mar 13	21.04000 -0.14	21.14	20.90	21.01	32,607,200
20 Mar 13	21.18000 +0.04	21.36	21.11	21.31	29,919,000
19 Mar 13	21.14000 -0.12	21.36	21.01	21.26	42,546,000
18 Mar 13	21.26000 -0.11	21.49	21.19	21.24	35,154,400
15 Mar 13	21.37500 -0.27	21.70	21.27	21.61	52,949,600
14 Mar 13	21.65000 -0.01	21.85	21.51	21.74	28,836,500
13 Mar 13	21.65500 +0.02	21.70	21.45	21.56	24,617,400
12 Mar 13	21.64000 -0.05	21.73	21.45	21.66	28,617,300
11 Mar 13	21.69000 +0.11	21.74	21.28	21.53	42,148,200
08 Mar 13	21.58000 -0.31	22.04	21.47	21.95	44,990,500
07 Mar 13	21.89000 +0.14	21.99	21.75	21.80	42,380,000
06 Mar 13	21.75000 +0.24	21.78	21.51	21.53	37,188,900
05 Mar 13	21.51000 +0.24	21.59	21.30	21.34	38,796,400
04 Mar 13	21.27000 +0.24	21.29	20.96	21.16	47,545,800
01 Mar 13	21.03000 +0.15	21.19	20.66	20.79	45,695,700
28 Feb 13	20.88000 -0.05	21.08	20.82	20.91	34,808,000
27 Feb 13	20.93000 +0.35	21.04	20.51	20.60	46,966,600
26 Feb 13	20.58000 +0.35	20.85	20.41	20.49	67,247,104
25 Feb 13	20.23000 -0.19	20.65	20.23	20.57	41,525,600
22 Feb 13	20.42000 +0.17	20.49	20.10	20.32	34,534,800
21 Feb 13	20.25000 -0.48	20.76	20.12	20.75	60,754,500
20 Feb 13	20.73000 -0.35	21.10	20.70	21.09	46,119,800
19 Feb 13	21.08500 -0.03	21.21	21.06	21.18	31,061,600
15 Feb 13	21.11500 -0.11	21.30	20.99	21.23	33,809,100
14 Feb 13	21.23000 -0.02	21.28	21.06	21.13	35,262,200
13 Feb 13	21.25000 +0.06	21.30	21.15	21.22	21,267,200
12 Feb 13	21.19000 +0.16	21.25	20.99	21.03	28,391,400
11 Feb 13	21.03000 +0.03	21.06	20.92	21.00	18,897,200
08 Feb 13	21.00000 +0.19	21.09	20.88	20.90	28,150,100
07 Feb 13	20.81000 -0.18	20.97	20.70	20.97	41,015,200
06 Feb 13	20.99000 -0.19	21.20	20.91	21.16	32,361,000
05 Feb 13	21.17840 +0.02	21.33	21.06	21.14	30,076,500
04 Feb 13	21.16000 -0.19	21.38	21.15	21.30	38,345,600
01 Feb 13	21.35500 +0.31	21.36	21.09	21.19	31,867,100
31 Jan 13	21.04000 -0.33	21.32	21.02	21.30	36,534,100
30 Jan 13	21.37000 +0.09	21.46	21.22	21.29	34,151,300
29 Jan 13	21.28000 +0.23	21.30	21.01	21.09	105,703,104
28 Jan 13	21.05000 +0.09	21.09	20.99	21.01	105,398,304
25 Jan 13	20.96000 +0.01	21.07	20.88	21.04	107,632,800
24 Jan 13	20.95000 -0.16	21.18	20.93	21.10	58,396,800
23 Jan 13	21.11000 -0.06	21.22	21.04	21.20	42,432,300
22 Jan 13	21.17000 -0.08	21.29	21.03	21.28	51,127,400
18 Jan 13	21.25000 -1.43	21.44	21.03	21.36	143,760,400
17 Jan 13	22.68000 +0.57	23.06	22.11	22.12	101,020,600
16 Jan 13	22.11000 +0.23	22.20	21.85	21.91	36,763,700
15 Jan 13	21.88000 -0.12	22.13	21.78	21.95	33,990,300
14 Jan 13	21.99900 +0.00	22.13	21.75	21.98	35,724,500
11 Jan 13	22.00000 +0.20	22.07	21.77	21.80	44,944,700
10 Jan 13	21.80000 +0.35	21.82	21.53	21.61	44,621,600
09 Jan 13	21.45000 +0.36	21.47	21.20	21.22	34,290,000
08 Jan 13	21.09000 -0.16	21.56	21.02	21.23	48,672,000
07 Jan 13	21.25000 +0.09	21.45	21.18	21.28	36,352,100
04 Jan 13	21.16000 -0.16	21.39	21.05	21.36	30,142,500
03 Jan 13	21.32000 -0.06	21.48	21.14	21.40	41,054,100
02 Jan 13	21.38000 +0.76	21.38	21.05	21.15	47,623,000
31 Dec 12	20.62000 +0.39	20.66	20.16	20.25	41,139,500
28 Dec 12	20.23000 -0.28	20.49	20.21	20.35	25,906,900
27 Dec 12	20.51000 -0.14	20.76	20.31	20.70	31,704,300
26 Dec 12	20.65000 +0.01	20.93	20.64	20.74	22,488,700
24 Dec 12	20.64000 -0.13	20.73	20.51	20.65	14,193,100
21 Dec 12	20.76500 -0.26	20.85	20.48	20.66	61,993,100
20 Dec 12	21.02930 -0.07	21.24	20.88	21.21	34,005,500
19 Dec 12	21.10000 +0.14	21.31	20.86	21.07	52,804,600
18 Dec 12	20.96000 +0.39	20.99	20.57	20.68	41,601,200
17 Dec 12	20.57000 +0.04	20.69	20.36	20.55	34,959,900
14 Dec 12	20.52670 +0.04	20.74	20.35	20.52	34,149,500
13 Dec 12	20.49000 -0.18	20.92	20.44	20.63	41,607,600
12 Dec 12	20.67000 +0.02	20.99	20.54	20.86	48,354,700
11 Dec 12	20.65000 +0.57	20.74	20.15	20.16	51,036,500
10 Dec 12	20.08000 -0.08	20.17	19.98	20.15	27,273,200
07 Dec 12	20.15500 +0.00	20.36	20.03	20.33	41,701,200
06 Dec 12	20.16000 +0.31	20.29	19.97	19.99	46,291,200
05 Dec 12	19.85000 -0.12	20.02	19.74	19.94	45,847,000
04 Dec 12	19.96940 +0.43	20.05	19.61	19.63	57,942,400
03 Dec 12	19.54000 -0.02	19.92	19.50	19.88	50,637,000
30 Nov 12	19.56500 +0.03	19.77	19.42	19.63	51,427,800
29 Nov 12	19.53000 -0.56	20.03	19.46	19.83	64,926,300
28 Nov 12	20.09000 +0.16	20.11	19.64	19.89	43,226,300
27 Nov 12	19.93000 +0.05	20.19	19.92	19.95	44,893,200
26 Nov 12	19.88500 +0.17	19.92	19.62	19.69	67,047,900
23 Nov 12	19.72000 +0.36	19.84	19.51	19.53	51,711,900
21 Nov 12	19.36000 -0.15	19.55	19.23	19.52	95,636,000
20 Nov 12	19.51320 -0.74	19.88	19.35	19.88	85,743,296
19 Nov 12	20.25000 +0.06	20.45	19.73	19.99	69,433,800
16 Nov 12	20.19000 +0.16	20.26	19.77	20.07	50,855,500
15 Nov 12	20.03000 +0.07	20.29	19.98	20.01	45,733,800
14 Nov 12	19.96000 -0.32	20.50	19.95	20.42	58,961,300
13 Nov 12	20.28000 -0.48	20.82	20.18	20.57	56,379,200
12 Nov 12	20.76500 -0.03	20.91	20.65	20.88	27,267,000
09 Nov 12	20.80000 -0.03	21.14	20.80	20.81	35,017,900
08 Nov 12	20.83000 -0.08	21.13	20.82	20.90	38,090,000
07 Nov 12	20.91000 -0.82	21.55	20.90	21.54	70,960,096
06 Nov 12	21.73000 -0.11	22.00	21.63	21.73	49,860,500
05 Nov 12	21.83910 -0.22	22.11	21.72	22.02	48,797,400
02 Nov 12	22.06000 -0.20	22.54	22.02	22.39	51,737,600
01 Nov 12	22.26000 +0.63	22.41	21.72	21.76	50,359,300
31 Oct 12	21.63000 -0.32	22.09	21.59	22.01	40,612,800
26 Oct 12	21.95000 +0.26	22.02	21.60	21.77	92,415,400
25 Oct 12	21.69000 +0.23	21.75	21.51	21.58	79,226,400
24 Oct 12	21.46000 -0.13	21.74	21.41	21.73	33,237,800
23 Oct 12	21.59000 +0.13	21.77	21.30	21.32	47,194,400
22 Oct 12	21.46000 +0.19	21.57	21.30	21.40	36,500,300
19 Oct 12	21.26500 -0.41	21.69	21.22	21.67	55,622,300
18 Oct 12	21.67000 -0.12	21.85	21.60	21.82	42,921,800
17 Oct 12	21.79000 -0.56	21.98	21.26	21.27	99,053,800
16 Oct 12	22.35000 +0.62	22.47	21.95	21.99	80,707,000
15 Oct 12	21.73000 +0.25	21.90	21.50	21.53	49,513,800
12 Oct 12	21.48030 -0.20	21.85	21.40	21.58	46,274,000
11 Oct 12	21.68000 -0.08	21.88	21.52	21.87	36,817,700
10 Oct 12	21.76000 -0.14	22.00	21.70	21.90	47,188,900
09 Oct 12	21.90000 -0.61	22.19	21.85	22.16	66,317,400
08 Oct 12	22.51000 -0.17	22.62	22.40	22.62	29,698,200
05 Oct 12	22.68000 +0.22	22.90	22.58	22.66	38,344,600
04 Oct 12	22.46500 -0.08	22.62	22.27	22.58	52,980,100
03 Oct 12	22.55000 -0.29	22.97	22.49	22.86	49,772,700
02 Oct 12	22.84000 +0.09	23.00	22.66	22.89	36,381,100
01 Oct 12	22.75500 +0.10	23.17	22.68	22.78	55,261,300
28 Sep 12	22.65500 -0.43	23.06	22.59	23.06	47,920,800
27 Sep 12	23.08500 +0.44	23.14	22.65	22.76	43,872,200
26 Sep 12	22.64500 +0.11	22.75	22.48	22.57	49,734,700
25 Sep 12	22.53500 -0.26	22.97	22.51	22.95	49,535,100
24 Sep 12	22.79500 -0.33	22.95	22.52	22.93	48,846,500
21 Sep 12	23.12500 -0.05	23.27	23.01	23.22	56,246,600
20 Sep 12	23.17880 +0.03	23.18	22.99	23.09	33,083,000
19 Sep 12	23.15000 -0.22	23.51	23.14	23.50	39,459,800
18 Sep 12	23.37000 +0.06	23.52	23.14	23.31	41,948,200
17 Sep 12	23.31000 -0.06	23.44	23.16	23.29	36,169,000
14 Sep 12	23.37000 +0.02	23.54	23.23	23.45	47,983,700
13 Sep 12	23.35500 +0.16	23.41	22.83	23.01	52,998,300
12 Sep 12	23.19000 -0.15	23.58	23.06	23.39	44,862,700
11 Sep 12	23.34000 +0.08	23.65	23.20	23.30	54,237,700
10 Sep 12	23.26000 -0.93	24.60	23.17	23.95	80,584,600
07 Sep 12	24.19000 -0.90	24.70	24.01	24.13	86,282,096
06 Sep 12	25.09500 +0.70	25.10	24.46	24.47	40,187,600
05 Sep 12	24.39000 -0.03	24.78	24.19	24.40	38,595,800
04 Sep 12	24.41500 -0.41	25.06	24.27	25.03	40,688,000
31 Aug 12	24.83000 +0.56	25.00	24.48	24.50	43,447,800
30 Aug 12	24.27000 -0.40	24.64	24.15	24.57	37,182,200
29 Aug 12	24.66800 -0.33	24.96	24.54	24.93	60,462,600
28 Aug 12	25.00000 +0.16	25.01	24.68	24.79	33,119,500
27 Aug 12	24.84000 -0.07	24.94	24.75	24.86	34,424,700
24 Aug 12	24.91000 -0.13	25.07	24.70	25.05	45,187,500
23 Aug 12	25.04000 -0.69	25.58	24.93	25.58	51,397,600
22 Aug 12	25.73000 -0.38	26.01	25.66	25.89	33,619,400
21 Aug 12	26.11000 -0.12	26.34	25.99	26.33	31,661,300
20 Aug 12	26.23000 -0.10	26.33	26.10	26.22	25,600,800
17 Aug 12	26.33000 -0.26	26.63	26.21	26.57	30,376,900
16 Aug 12	26.59000 +0.32	26.65	26.34	26.44	25,699,700
15 Aug 12	26.27000 -0.21	26.47	26.19	26.23	26,081,000
14 Aug 12	26.48000 -0.21	26.81	26.38	26.80	27,470,400
13 Aug 12	26.69000 -0.19	26.83	26.41	26.76	23,619,700
10 Aug 12	26.88000 +0.18	26.90	26.53	26.70	24,930,300
09 Aug 12	26.70000 +0.10	26.89	26.57	26.64	26,465,300
08 Aug 12	26.60000 +0.10	26.74	26.30	26.48	27,034,400
07 Aug 12	26.50000 +0.19	26.64	26.35	26.46	27,077,800
06 Aug 12	26.31000 +0.08	26.56	26.20	26.22	24,613,200
03 Aug 12	26.23000 +0.32	26.35	25.98	26.25	30,692,600
02 Aug 12	25.91000 -0.02	26.26	25.68	25.74	34,309,900
01 Aug 12	25.93000 +0.23	26.00	25.67	25.83	29,207,700
31 Jul 12	25.70000 -0.06	26.04	25.70	25.76	26,616,900
30 Jul 12	25.76000 -0.26	26.20	25.68	25.98	25,878,100
27 Jul 12	26.02000 +0.52	26.07	25.47	25.68	33,344,000
26 Jul 12	25.50000 +0.37	25.83	25.34	25.59	37,808,200
25 Jul 12	25.13000 +0.13	25.52	25.00	25.02	34,407,600
24 Jul 12	25.00500 -0.26	25.22	24.79	25.19	33,637,600
23 Jul 12	25.26000 -0.26	25.36	24.80	25.05	36,378,200
20 Jul 12	25.52000 -0.54	26.00	25.50	25.87	48,844,000
19 Jul 12	26.06000 -0.15	26.35	25.82	26.35	36,555,800
18 Jul 12	26.21000 +0.83	26.42	25.05	25.19	67,503,504
17 Jul 12	25.38000 +0.25	25.66	24.85	25.33	63,631,500
16 Jul 12	25.13000 -0.12	25.31	25.00	25.23	36,984,500
13 Jul 12	25.25000 +0.51	25.39	24.76	24.80	35,972,100
12 Jul 12	24.74000 -0.65	25.17	24.68	25.16	53,147,600
11 Jul 12	25.39000 -0.17	25.62	25.22	25.57	34,809,100
10 Jul 12	25.56000 -0.61	26.42	25.44	25.85	47,231,600
09 Jul 12	26.17000 +0.01	26.21	25.81	26.05	27,910,200
06 Jul 12	26.15500 -0.39	26.50	25.93	26.44	32,515,300
05 Jul 12	26.55000 -0.31	26.84	26.37	26.81	20,324,500
03 Jul 12	26.86000 +0.19	26.86	26.56	26.72	12,515,500
02 Jul 12	26.66500 +0.02	26.73	26.39	26.51	21,739,700
29 Jun 12	26.65000 +0.82	26.65	26.21	26.28	35,082,300
28 Jun 12	25.83000 -0.39	26.03	25.45	26.00	40,166,600
27 Jun 12	26.22000 +0.22	26.34	26.06	26.11	23,642,100
26 Jun 12	26.00500 -0.05	26.28	25.74	26.16	34,935,400
25 Jun 12	26.05000 -0.89	26.65	25.88	26.60	41,787,800
22 Jun 12	26.93500 +0.23	26.96	26.67	26.88	100,360,704
21 Jun 12	26.71000 -0.93	27.59	26.61	27.51	47,571,100
20 Jun 12	27.64000 +0.13	27.75	27.38	27.48	28,164,900
19 Jun 12	27.51000 +0.09	27.63	27.25	27.59	30,060,200
18 Jun 12	27.42000 +0.08	27.61	27.22	27.29	30,432,300
15 Jun 12	27.34000 +0.36	27.44	26.88	27.02	51,838,900
14 Jun 12	26.98000 +0.44	27.06	26.42	26.58	38,301,200
13 Jun 12	26.54000 +0.02	26.86	26.34	26.46	30,496,500
12 Jun 12	26.52000 +0.53	26.54	26.05	26.12	29,132,000
11 Jun 12	25.98500 -0.42	26.63	25.96	26.55	28,041,300
08 Jun 12	26.41000 +0.47	26.48	25.85	25.88	26,750,500
07 Jun 12	25.94000 -0.13	26.43	25.89	26.37	29,534,200
06 Jun 12	26.07000 +0.64	26.11	25.43	25.51	33,553,600
05 Jun 12	25.43000 +0.39	25.57	25.00	25.04	29,491,300
04 Jun 12	25.04000 -0.10	25.36	24.84	25.28	39,903,700
01 Jun 12	25.14000 -0.70	25.71	25.12	25.40	40,246,400
31 May 12	25.84000 -0.29	26.07	25.70	25.78	42,240,200
30 May 12	26.13000 +0.04	26.19	25.80	25.90	33,089,800
29 May 12	26.09000 +0.35	26.32	25.86	26.04	35,052,800
25 May 12	25.74000 +0.09	25.85	25.57	25.72	19,122,200
24 May 12	25.65000 +0.21	25.78	25.31	25.57	37,129,200
23 May 12	25.44000 -0.59	25.51	24.92	25.47	61,969,600
22 May 12	26.03000 -0.12	26.28	25.77	26.27	46,037,700
21 May 12	26.15000 +0.08	26.19	25.68	26.06	41,389,400
18 May 12	26.07000 -0.12	26.57	26.05	26.24	43,444,900
17 May 12	26.19000 -0.31	26.66	26.19	26.47	31,503,200
16 May 12	26.49500 -0.38	26.99	26.49	26.91	44,629,300
15 May 12	26.88000 -0.14	27.25	26.82	27.05	35,712,100
14 May 12	27.01500 -0.61	27.40	26.88	27.35	39,447,300
11 May 12	27.63000 +0.39	27.95	27.20	27.26	34,937,400
10 May 12	27.24000 +0.05	27.46	26.95	27.34	36,239,000
09 May 12	27.19000 -0.18	27.35	26.75	27.08	40,599,300
08 May 12	27.37000 -0.39	27.60	27.01	27.48	53,087,400
07 May 12	27.76000 -0.14	27.98	27.65	27.83	37,385,900
04 May 12	27.90000 -0.66	28.38	27.84	28.32	34,573,600
03 May 12	28.56000 -0.62	29.27	28.42	29.26	41,219,000
02 May 12	29.18000 +0.23	29.27	28.72	28.82	40,434,700
01 May 12	28.95000 +0.56	29.05	28.37	28.47	43,316,200
30 Apr 12	28.39500 +0.02	28.54	28.29	28.42	28,810,500
27 Apr 12	28.38000 +0.16	28.53	28.10	28.11	33,310,200
26 Apr 12	28.22000 +0.36	28.30	27.75	27.80	46,644,900
25 Apr 12	27.86000 +0.55	27.91	27.35	27.43	40,854,600
24 Apr 12	27.31000 -0.14	27.60	27.24	27.35	35,010,600
23 Apr 12	27.45000 -0.15	27.57	27.24	27.33	37,791,200
20 Apr 12	27.60000 -0.09	27.97	27.57	27.72	38,058,500
19 Apr 12	27.69000 -0.26	28.09	27.44	27.87	43,035,900
18 Apr 12	27.95000 -0.52	28.11	27.46	27.58	72,249,104
17 Apr 12	28.47000 +0.06	28.78	28.41	28.45	61,288,000
16 Apr 12	28.40500 +0.32	28.55	28.14	28.26	37,480,000
13 Apr 12	28.09000 -0.39	28.39	28.08	28.35	34,480,900
12 Apr 12	28.48000 +0.63	28.52	27.93	27.97	37,053,200
11 Apr 12	27.85000 +0.40	28.00	27.63	27.68	26,668,200
10 Apr 12	27.45000 -0.31	27.86	27.41	27.70	36,272,100
09 Apr 12	27.76000 -0.31	27.90	27.59	27.73	22,965,500
05 Apr 12	28.07000 +0.14	28.10	27.80	27.87	22,033,800
04 Apr 12	27.93000 -0.18	28.03	27.60	27.87	30,845,100
03 Apr 12	28.11000 -0.27	28.37	27.94	28.31	34,152,500
02 Apr 12	28.38000 +0.26	28.45	27.99	28.04	28,853,500
30 Mar 12	28.11500 -0.05	28.45	28.02	28.39	43,024,400
29 Mar 12	28.16000 +0.36	28.18	27.67	27.75	39,616,000
28 Mar 12	27.80000 -0.39	28.25	27.80	28.13	35,152,000
27 Mar 12	28.19000 +0.00	28.28	28.07	28.24	24,365,100
26 Mar 12	28.19000 +0.32	28.26	27.96	28.01	32,799,700
23 Mar 12	27.87500 -0.02	27.99	27.68	27.94	24,899,500
22 Mar 12	27.89500 +0.12	27.95	27.61	27.73	23,395,100
21 Mar 12	27.77500 +0.02	27.89	27.70	27.79	22,212,900
20 Mar 12	27.75000 +0.01	27.90	27.56	27.65	22,684,900
19 Mar 12	27.74000 +0.01	27.90	27.54	27.66	26,937,200
16 Mar 12	27.73000 -0.02	27.96	27.70	27.82	54,672,100
15 Mar 12	27.75000 +0.29	27.85	27.43	27.50	34,191,900
14 Mar 12	27.46000 -0.03	27.90	27.34	27.45	46,835,700
13 Mar 12	27.49000 +0.50	27.50	27.12	27.12	33,796,800
12 Mar 12	26.98500 -0.08	27.08	26.91	27.00	24,006,900
09 Mar 12	27.07000 +0.23	27.17	26.87	26.94	29,396,700
08 Mar 12	26.84000 -0.07	27.04	26.75	27.00	37,261,600
07 Mar 12	26.91000 +0.31	27.00	26.52	26.58	32,720,900
06 Mar 12	26.60500 +0.06	26.63	26.20	26.25	37,196,700
05 Mar 12	26.54000 -0.38	26.91	26.36	26.91	32,332,200
02 Mar 12	26.91500 +0.06	27.03	26.77	26.90	29,632,800
01 Mar 12	26.86000 -0.02	27.14	26.71	27.06	39,413,000
29 Feb 12	26.88000 -0.36	27.30	26.84	27.25	41,856,200
28 Feb 12	27.24000 +0.35	27.30	26.82	26.93	32,820,500
27 Feb 12	26.89000 +0.19	27.20	26.45	26.52	46,022,400
24 Feb 12	26.70000 +0.04	26.80	26.45	26.72	39,309,500
23 Feb 12	26.66000 -0.07	26.86	26.35	26.52	33,800,100
22 Feb 12	26.73000 -0.43	27.35	26.51	27.06	51,973,800
21 Feb 12	27.16000 -0.21	27.37	27.01	27.34	34,911,800
17 Feb 12	27.37000 +0.55	27.50	26.82	26.86	74,254,096
16 Feb 12	26.82500 +0.25	26.95	26.35	26.40	42,450,700
15 Feb 12	26.58000 -0.20	26.88	26.50	26.88	35,832,700
14 Feb 12	26.78000 +0.08	26.78	26.50	26.57	25,409,300
13 Feb 12	26.70000 +0.01	26.84	26.52	26.83	24,723,000
10 Feb 12	26.69500 -0.17	26.79	26.45	26.74	33,616,000
09 Feb 12	26.86000 +0.01	27.00	26.78	26.91	35,754,200
08 Feb 12	26.85000 +0.21	26.99	26.61	26.66	37,072,100
07 Feb 12	26.64000 -0.08	26.74	26.42	26.63	33,101,300
06 Feb 12	26.72000 -0.02	26.73	26.36	26.55	36,772,600
03 Feb 12	26.74000 +0.25	26.95	26.58	26.67	42,191,600
02 Feb 12	26.49000 -0.06	26.74	26.46	26.59	34,780,300
01 Feb 12	26.55000 +0.13	26.84	26.51	26.74	46,330,600
31 Jan 12	26.42000 -0.32	26.80	26.28	26.79	45,325,300
30 Jan 12	26.74000 +0.01	26.80	26.27	26.51	60,694,100
27 Jan 12	26.73000 -0.02	26.84	26.59	26.66	50,587,400
26 Jan 12	26.75000 -0.15	27.00	26.60	26.95	61,678,200
25 Jan 12	26.90000 +0.00	26.95	26.50	26.84	54,757,900
24 Jan 12	26.89500 +0.19	26.98	26.61	26.70	56,220,400
23 Jan 12	26.71000 +0.33	26.89	26.34	26.35	69,663,504
20 Jan 12	26.38000 +0.75	26.47	25.50	25.87	101,272,496
19 Jan 12	25.63000 +0.24	25.68	25.37	25.52	64,946,300
18 Jan 12	25.39000 +0.35	25.48	25.01	25.13	62,687,000
17 Jan 12	25.04000 -0.10	25.40	24.97	25.18	60,438,600
13 Jan 12	25.14000 -0.61	25.72	25.10	25.69	63,313,400
12 Jan 12	25.75000 -0.05	25.90	25.54	25.85	44,420,500
11 Jan 12	25.80000 +0.21	25.89	25.34	25.43	57,170,000
10 Jan 12	25.59000 +0.13	25.92	25.51	25.71	41,060,900
09 Jan 12	25.46500 +0.22	25.56	25.22	25.40	47,478,600
06 Jan 12	25.25000 -0.15	25.40	25.01	25.21	36,343,500
05 Jan 12	25.40000 +0.29	25.45	24.98	25.06	49,490,600
04 Jan 12	25.11000 +0.57	25.13	24.53	24.57	47,504,000
03 Jan 12	24.54000 +0.29	24.89	24.39	24.62	44,845,600
30 Dec 11	24.25000 -0.30	24.62	24.25	24.43	21,710,100
29 Dec 11	24.55000 +0.32	24.58	24.28	24.36	22,319,300
28 Dec 11	24.22500 -0.33	24.56	24.18	24.52	23,703,400
27 Dec 11	24.56000 +0.16	24.70	24.40	24.45	24,136,000
23 Dec 11	24.40000 +0.38	24.40	24.04	24.13	24,832,700
22 Dec 11	24.02000 +0.34	24.10	23.76	23.83	32,002,200
21 Dec 11	23.68000 -0.16	24.09	23.43	23.95	45,222,100
20 Dec 11	23.84000 +0.75	23.98	23.44	23.49	46,309,500
19 Dec 11	23.09500 -0.14	23.48	23.05	23.39	42,243,000
16 Dec 11	23.23000 -0.08	23.89	23.23	23.47	94,567,200
15 Dec 11	23.31000 +0.00	23.67	23.25	23.58	38,692,600
14 Dec 11	23.31000 -0.25	23.56	23.14	23.48	56,395,100
13 Dec 11	23.56000 -0.44	24.06	23.42	24.05	78,519,000
12 Dec 11	24.00000 -1.01	24.29	23.61	24.18	94,831,296
09 Dec 11	25.01000 +0.30	25.10	24.38	24.41	44,071,500
08 Dec 11	24.71000 -0.95	25.53	24.63	25.45	58,000,600
07 Dec 11	25.66000 +0.31	25.78	25.13	25.33	54,791,500
06 Dec 11	25.35000 +0.34	25.48	25.00	25.09	49,516,000
05 Dec 11	25.01000 +0.37	25.20	24.79	25.03	42,526,800
02 Dec 11	24.64000 -0.28	25.14	24.60	25.01	41,486,500
01 Dec 11	24.92000 +0.01	24.97	24.40	24.87	51,820,400
30 Nov 11	24.91000 +1.33	24.94	24.23	24.28	73,450,200
29 Nov 11	23.58000 +0.12	23.90	23.42	23.49	44,191,100
28 Nov 11	23.46000 +0.73	23.57	23.25	23.28	39,753,000
25 Nov 11	22.73000 +0.03	23.22	22.51	22.55	28,346,900
23 Nov 11	22.70000 -0.54	23.14	22.69	23.04	52,698,400
22 Nov 11	23.24000 -0.33	23.53	23.09	23.38	48,479,200
21 Nov 11	23.57000 -0.72	24.15	23.35	24.03	58,579,300
18 Nov 11	24.29000 -0.05	24.43	24.02	24.17	45,683,600
17 Nov 11	24.34000 -0.60	24.95	24.12	24.90	62,125,300
16 Nov 11	24.94000 -0.40	25.50	24.88	25.13	74,241,696
15 Nov 11	25.34000 +0.71	25.46	24.62	24.66	77,391,296
14 Nov 11	24.63000 -0.22	24.90	24.48	24.78	49,418,100
11 Nov 11	24.85000 +0.79	24.90	24.30	24.31	43,867,200
10 Nov 11	24.06000 +0.22	24.25	23.74	24.14	45,508,700
09 Nov 11	23.84000 -0.91	24.32	23.80	24.24	56,872,200
08 Nov 11	24.75000 +0.47	24.77	24.26	24.48	55,961,900
07 Nov 11	24.28000 +0.54	24.31	23.63	23.70	51,137,900
04 Nov 11	23.74000 -0.46	24.07	23.66	24.04	46,476,000
03 Nov 11	24.20000 +0.35	24.23	23.28	23.79	58,297,700
02 Nov 11	23.85000 -0.05	24.06	23.55	24.02	56,626,000
01 Nov 11	23.90000 -0.64	24.35	23.82	24.11	68,002,400
31 Oct 11	24.54000 -0.44	24.92	24.49	24.57	43,121,800
28 Oct 11	24.98000 -0.15	25.03	24.73	24.87	44,897,400
27 Oct 11	25.13000 +0.43	25.20	24.85	24.93	84,559,200
26 Oct 11	24.70000 +0.07	24.84	24.34	24.80	58,249,900
25 Oct 11	24.63000 +0.04	24.85	24.39	24.47	60,939,200
24 Oct 11	24.59000 +0.56	24.79	24.02	24.05	138,273,600
21 Oct 11	24.03000 +0.42	24.25	23.80	23.86	123,273,104
20 Oct 11	23.61000 -0.63	23.88	23.35	23.88	88,682,000
19 Oct 11	24.24000 +0.84	24.50	23.86	24.01	139,956,192
18 Oct 11	23.40000 +0.12	23.49	23.07	23.17	85,272,200
17 Oct 11	23.28000 -0.22	23.60	23.14	23.32	47,936,100
14 Oct 11	23.50000 +0.11	23.50	23.25	23.44	44,894,100
13 Oct 11	23.39000 +0.27	23.46	22.96	23.02	51,288,900
12 Oct 11	23.12000 +0.13	23.28	22.98	23.00	59,913,300
11 Oct 11	22.99000 +0.11	23.00	22.61	22.76	50,604,700
10 Oct 11	22.88000 +0.59	22.89	22.47	22.48	40,172,800
07 Oct 11	22.29000 +0.26	22.50	21.91	22.07	58,425,800
06 Oct 11	22.03000 +0.18	22.05	21.67	21.92	58,483,000
05 Oct 11	21.85000 +0.63	21.97	21.06	21.25	70,932,096
04 Oct 11	21.22000 +0.60	21.27	20.40	20.45	77,896,896
03 Oct 11	20.62000 -0.71	21.40	20.57	21.18	95,768,304
30 Sep 11	21.33500 -0.88	22.07	21.33	21.93	64,453,700
29 Sep 11	22.21000 -0.10	22.60	21.87	22.38	85,510,496
28 Sep 11	22.31000 -0.23	22.71	22.30	22.61	74,789,104
27 Sep 11	22.54000 +0.30	22.98	22.37	22.50	88,219,696
26 Sep 11	22.24000 +0.08	22.44	21.79	22.16	64,847,800
23 Sep 11	22.16000 +0.55	22.27	21.22	21.39	74,135,600
22 Sep 11	21.61500 -0.33	21.90	21.34	21.55	94,232,800
21 Sep 11	21.94000 -0.26	22.50	21.90	22.18	66,811,700
20 Sep 11	22.20000 +0.27	22.47	21.86	21.99	71,495,200
19 Sep 11	21.93000 -0.04	22.06	21.63	21.77	57,738,000
16 Sep 11	21.97000 +0.43	22.09	21.43	21.65	90,738,896
15 Sep 11	21.54000 +0.43	21.67	21.22	21.31	53,239,300
14 Sep 11	21.11500 +0.35	21.40	20.71	20.89	58,352,700
13 Sep 11	20.76000 +0.48	20.90	20.21	20.32	60,222,400
12 Sep 11	20.28000 +0.58	20.29	19.52	19.79	53,318,000
09 Sep 11	19.70000 -0.19	20.22	19.66	19.75	61,406,600
08 Sep 11	19.89500 -0.18	20.30	19.81	20.05	42,985,100
07 Sep 11	20.08000 +0.54	20.14	19.86	20.02	46,090,100
06 Sep 11	19.54000 -0.10	19.58	19.16	19.25	44,255,600
02 Sep 11	19.64000 -0.35	19.93	19.57	19.80	42,807,600
01 Sep 11	19.99000 -0.14	20.35	19.99	20.28	40,781,200
31 Aug 11	20.13000 -0.11	20.41	20.02	20.23	55,288,500
30 Aug 11	20.24000 -0.06	20.35	19.92	20.19	39,098,800
29 Aug 11	20.29500 +0.52	20.31	19.83	19.94	40,646,100
26 Aug 11	19.77000 +0.35	19.97	19.27	19.43	53,819,400
25 Aug 11	19.42000 -0.38	19.88	19.40	19.83	51,597,200
24 Aug 11	19.80000 +0.09	19.88	19.37	19.58	53,521,400
23 Aug 11	19.71000 +0.33	19.71	19.30	19.36	54,210,800
22 Aug 11	19.38000 +0.19	19.68	19.26	19.55	48,904,000
19 Aug 11	19.19000 -0.58	19.96	19.16	19.61	79,157,400
18 Aug 11	19.77000 -0.90	20.18	19.55	20.15	92,196,400
17 Aug 11	20.67000 -0.12	20.98	20.40	20.58	51,304,900
16 Aug 11	20.79000 -0.10	21.07	20.50	20.74	44,763,700
15 Aug 11	20.89000 +0.24	20.93	20.63	20.75	46,288,900
12 Aug 11	20.65000 -0.11	20.91	20.56	20.78	54,183,200
11 Aug 11	20.76000 +0.83	21.00	20.07	20.14	75,327,104
10 Aug 11	19.93000 -0.67	20.51	19.77	20.27	95,403,800
09 Aug 11	20.60000 +0.49	20.62	19.52	20.28	116,628,496
08 Aug 11	20.11000 -0.68	20.87	20.08	20.24	137,491,600
05 Aug 11	20.79000 -0.06	21.20	20.21	21.00	101,800,304
04 Aug 11	20.85000 -0.96	21.81	20.84	21.47	86,743,904
03 Aug 11	21.81000 +0.09	21.97	21.35	21.60	65,640,300
02 Aug 11	21.72000 -0.52	22.19	21.71	22.01	56,976,600
01 Aug 11	22.24000 -0.09	22.69	21.90	22.57	51,674,300
29 Jul 11	22.33000 -0.22	22.62	22.22	22.35	51,897,500
28 Jul 11	22.55000 +0.02	22.88	22.33	22.47	36,736,700
27 Jul 11	22.53000 -0.36	22.75	22.35	22.65	59,198,500
26 Jul 11	22.89500 -0.14	23.15	22.83	23.03	45,573,600
25 Jul 11	23.03000 -0.10	23.28	22.80	22.94	40,716,100
22 Jul 11	23.13000 +0.32	23.25	22.78	22.94	45,085,500
21 Jul 11	22.81000 -0.18	22.88	22.17	22.35	80,125,400
20 Jul 11	22.99000 -0.07	23.22	22.90	23.10	57,158,800
19 Jul 11	23.06000 +0.78	23.10	22.44	22.44	55,706,900
18 Jul 11	22.28000 -0.09	22.43	22.08	22.29	45,195,400
15 Jul 11	22.37000 +0.10	22.56	22.20	22.27	49,959,400
14 Jul 11	22.27000 -0.21	22.70	22.21	22.56	47,571,900
13 Jul 11	22.48000 +0.03	22.73	22.32	22.57	43,265,500
12 Jul 11	22.45000 -0.40	22.72	22.24	22.62	51,048,100
11 Jul 11	22.85000 -0.24	22.98	22.73	22.84	34,663,100
08 Jul 11	23.09000 -0.14	23.20	22.81	22.96	35,838,800
07 Jul 11	23.23000 +0.48	23.39	22.86	22.89	53,107,000
06 Jul 11	22.75000 +0.31	22.82	22.44	22.45	43,269,800
05 Jul 11	22.44000 -0.09	22.69	22.36	22.69	33,358,200
01 Jul 11	22.53000 +0.37	22.58	22.10	22.21	35,837,100
30 Jun 11	22.16000 +0.77	22.22	21.48	21.48	53,930,200
29 Jun 11	21.39000 -0.10	21.57	21.31	21.53	31,660,400
28 Jun 11	21.49000 +0.15	21.54	21.26	21.42	36,515,100
27 Jun 11	21.34000 +0.14	21.48	21.00	21.17	45,183,400
24 Jun 11	21.20000 -0.51	21.74	21.18	21.61	124,407,696
23 Jun 11	21.71000 +0.31	21.72	21.06	21.20	54,189,000
22 Jun 11	21.39500 -0.25	21.61	21.38	21.54	37,679,600
21 Jun 11	21.65000 +0.32	21.69	21.22	21.46	55,384,300
20 Jun 11	21.32500 +0.14	21.42	21.17	21.19	37,358,400
17 Jun 11	21.19000 -0.23	21.68	21.07	21.68	96,504,000
16 Jun 11	21.42000 +0.00	21.79	21.27	21.46	53,634,800
15 Jun 11	21.42000 -0.40	21.83	21.40	21.68	48,556,700
14 Jun 11	21.82000 +0.43	21.92	21.55	21.60	51,995,000
13 Jun 11	21.38500 +0.01	21.60	21.28	21.43	43,550,000
10 Jun 11	21.38000 -0.38	21.80	21.26	21.73	53,233,300
09 Jun 11	21.76000 -0.06	22.01	21.70	21.87	36,986,100
08 Jun 11	21.82000 -0.24	22.13	21.73	21.96	49,513,200
07 Jun 11	22.06000 +0.23	22.44	22.00	22.04	60,300,000
06 Jun 11	21.82900 +0.10	21.95	21.66	21.85	49,667,100
03 Jun 11	21.73000 -0.35	22.10	21.67	21.79	53,937,700
02 Jun 11	22.08500 +0.08	22.33	21.86	22.01	53,445,700
01 Jun 11	22.00000 -0.51	22.48	21.98	22.45	56,011,400
31 May 11	22.51000 +0.30	22.64	22.32	22.45	59,575,300
27 May 11	22.21000 -0.29	22.52	22.11	22.46	67,162,304
26 May 11	22.50000 -0.18	22.64	22.45	22.62	44,432,200
25 May 11	22.68000 +0.07	22.83	22.41	22.52	49,375,900
24 May 11	22.61000 -0.25	22.91	22.59	22.89	51,736,300
23 May 11	22.86000 -0.36	23.03	22.76	22.92	64,900,000
20 May 11	23.22000 -0.32	23.54	23.15	23.46	63,124,700
19 May 11	23.54000 -0.34	23.87	23.20	23.32	98,367,504
18 May 11	23.88000 +0.33	23.96	23.52	23.60	65,592,900
17 May 11	23.55000 -0.09	23.57	23.08	23.37	86,074,096
16 May 11	23.64000 +0.23	23.95	23.27	23.32	74,471,600
13 May 11	23.41000 -0.30	23.80	23.36	23.66	53,099,500
12 May 11	23.70500 +0.30	23.83	23.23	23.25	66,300,000
11 May 11	23.41000 +0.38	23.63	23.20	23.29	85,800,000
10 May 11	23.03000 +0.27	23.20	22.82	22.85	66,314,300
09 May 11	22.76000 -0.49	23.20	22.65	23.13	73,296,400
06 May 11	23.25000 -0.36	23.59	23.13	23.46	100,005,904
05 May 11	23.61000 +0.11	23.86	23.17	23.43	94,292,200
04 May 11	23.50000 +0.27	23.56	22.72	23.05	137,107,200
03 May 11	23.23000 +0.32	23.46	22.67	22.81	110,500,000
02 May 11	22.91000 -0.24	23.18	22.81	23.02	71,970,496
29 Apr 11	23.15000 +0.35	23.19	22.63	22.80	156,188,992
28 Apr 11	22.80000 +0.17	22.87	22.45	22.45	55,000,000
27 Apr 11	22.63000 +0.15	22.68	22.33	22.54	68,452,896
26 Apr 11	22.48000 +0.54	22.53	21.81	21.82	105,300,000
25 Apr 11	21.94000 +0.48	22.01	21.33	21.37	81,676,704
21 Apr 11	21.46000 +0.05	21.49	21.19	21.39	77,640,096
20 Apr 11	21.41000 +1.55	21.44	20.94	21.21	174,554,496
19 Apr 11	19.86000 +0.24	19.98	19.62	19.67	81,426,496
18 Apr 11	19.62000 -0.13	19.74	19.45	19.53	46,481,400
15 Apr 11	19.75000 +0.17	19.75	19.53	19.60	44,283,000
14 Apr 11	19.58000 -0.20	19.66	19.41	19.64	52,706,900
13 Apr 11	19.78000 +0.02	19.95	19.72	19.88	38,977,500
12 Apr 11	19.76000 -0.36	20.07	19.69	20.01	52,110,300
11 Apr 11	20.12000 +0.10	20.20	20.01	20.07	43,166,300
08 Apr 11	20.02000 -0.01	20.20	19.95	20.04	46,474,900
07 Apr 11	20.03000 +0.08	20.09	19.82	19.92	51,606,400
06 Apr 11	19.95000 +0.24	19.95	19.71	19.86	56,267,400
05 Apr 11	19.71000 +0.22	19.88	19.55	19.59	62,605,700
04 Apr 11	19.49000 -0.23	19.80	19.36	19.79	69,372,800
01 Apr 11	19.72000 -0.46	20.38	19.56	20.38	82,621,504
31 Mar 11	20.18000 -0.28	20.37	19.94	20.29	87,528,000
30 Mar 11	20.46000 +0.18	20.46	20.11	20.42	54,565,700
29 Mar 11	20.28000 -0.06	20.29	19.98	20.27	59,545,200
28 Mar 11	20.34000 -0.03	20.66	20.33	20.44	37,109,400
25 Mar 11	20.37000 -0.01	20.60	20.21	20.30	52,478,400
24 Mar 11	20.38000 +0.09	20.51	20.28	20.51	49,378,300
23 Mar 11	20.29000 +0.15	20.36	20.01	20.09	37,924,600
22 Mar 11	20.14500 -0.05	20.21	19.98	20.18	45,962,800
21 Mar 11	20.19000 +0.26	20.39	19.88	19.90	43,392,300
18 Mar 11	19.93000 +0.03	20.15	19.88	19.98	74,001,296
17 Mar 11	19.90000 +0.09	20.06	19.80	20.02	59,048,300
16 Mar 11	19.80750 -0.37	20.37	19.71	20.03	84,812,704
15 Mar 11	20.18000 -0.66	20.33	20.01	20.23	80,464,000
14 Mar 11	20.84000 -0.03	20.88	20.62	20.66	48,954,200
11 Mar 11	20.87000 +0.08	20.96	20.61	20.63	45,640,700
10 Mar 11	20.79000 -0.41	21.02	20.72	20.94	69,121,296
09 Mar 11	21.20000 +0.07	21.34	20.94	21.08	60,415,900
08 Mar 11	21.13000 -0.08	21.26	21.02	21.26	57,165,700
07 Mar 11	21.21000 -0.35	21.74	21.08	21.69	57,520,200
04 Mar 11	21.56000 -0.23	22.08	21.40	21.88	64,664,800
03 Mar 11	21.79000 +0.30	21.88	21.65	21.66	50,504,000
02 Mar 11	21.49000 +0.10	21.70	21.40	21.42	52,192,300
01 Mar 11	21.39000 -0.08	21.69	21.35	21.61	57,987,400
28 Feb 11	21.47000 -0.39	21.84	21.37	21.75	66,390,100
25 Feb 11	21.86000 +0.58	22.00	21.46	21.52	53,475,700
24 Feb 11	21.28500 +0.14	21.41	21.03	21.10	54,496,400
23 Feb 11	21.15000 -0.66	21.72	21.01	21.70	83,648,304
22 Feb 11	21.81000 -0.33	22.19	21.73	21.95	64,515,600
18 Feb 11	22.14000 +0.17	22.21	22.01	22.09	55,060,500
17 Feb 11	21.97000 +0.22	22.06	21.67	21.68	50,185,500
16 Feb 11	21.75000 +0.30	21.88	21.43	21.57	55,214,100
15 Feb 11	21.45000 -0.12	21.55	21.28	21.48	50,640,200
14 Feb 11	21.57000 -0.19	21.80	21.50	21.63	45,134,600
11 Feb 11	21.76000 -0.04	21.85	21.52	21.63	43,716,600
10 Feb 11	21.80000 +0.34	21.84	21.35	21.43	56,661,800
09 Feb 11	21.46000 -0.18	21.60	21.42	21.53	44,601,400
08 Feb 11	21.63500 -0.06	21.67	21.40	21.65	48,215,100
07 Feb 11	21.69000 +0.01	21.86	21.63	21.74	43,643,100
04 Feb 11	21.68000 +0.11	21.70	21.43	21.47	39,353,500
03 Feb 11	21.57000 +0.01	21.65	21.30	21.41	39,846,000
02 Feb 11	21.56000 +0.08	21.71	21.47	21.48	46,928,100
01 Feb 11	21.48000 +0.02	21.70	21.28	21.49	60,971,000
31 Jan 11	21.46000 +0.00	21.64	21.03	21.55	90,844,304
28 Jan 11	21.46000 -0.29	21.89	21.35	21.76	55,193,100
27 Jan 11	21.75000 +0.00	21.94	21.65	21.76	58,069,200
26 Jan 11	21.75000 +0.20	21.90	21.66	21.77	57,196,100
25 Jan 11	21.55000 +0.31	21.57	21.17	21.28	72,327,200
24 Jan 11	21.24000 +0.42	21.24	20.93	21.03	82,375,696
21 Jan 11	20.82000 -0.13	21.04	20.81	20.95	63,697,600
20 Jan 11	20.95000 -0.06	20.95	20.62	20.94	56,170,800
19 Jan 11	21.01000 -0.07	21.13	20.95	21.07	43,339,000
18 Jan 11	21.08250 +0.00	21.20	20.94	21.03	55,272,100
14 Jan 11	21.08000 -0.21	21.42	20.97	21.35	154,888,800
13 Jan 11	21.29000 -0.01	21.32	21.08	21.26	104,066,304
12 Jan 11	21.30250 +0.25	21.33	21.07	21.27	53,380,600
11 Jan 11	21.05000 +0.36	21.12	20.74	20.83	64,452,600
10 Jan 11	20.69000 +0.03	20.77	20.57	20.71	51,449,700
07 Jan 11	20.66000 -0.11	20.77	20.27	20.71	74,806,096
06 Jan 11	20.77000 -0.17	20.82	20.55	20.67	116,669,000
05 Jan 11	20.94000 -0.21	21.21	20.90	21.19	61,810,500
04 Jan 11	21.15000 +0.30	21.20	21.05	21.12	75,206,200
03 Jan 11	20.85000 -0.18	21.05	20.78	21.01	58,223,800
31 Dec 10	21.03000 +0.01	21.06	20.94	21.03	15,743,700
30 Dec 10	21.02000 +0.08	21.08	20.93	20.95	18,876,000
29 Dec 10	20.94000 +0.06	21.06	20.88	20.94	20,848,400
28 Dec 10	20.88000 +0.04	20.93	20.76	20.81	21,169,600
27 Dec 10	20.84000 +0.00	20.86	20.65	20.75	18,604,300
23 Dec 10	20.84000 -0.05	20.92	20.70	20.84	27,960,800
22 Dec 10	20.89000 -0.21	21.02	20.81	20.95	49,206,900
21 Dec 10	21.10000 -0.13	21.27	21.08	21.27	34,102,300
20 Dec 10	21.23000 -0.23	21.43	21.20	21.39	34,211,900
17 Dec 10	21.46000 +0.16	21.49	21.27	21.31	57,138,100
16 Dec 10	21.30000 +0.02	21.39	21.25	21.35	35,224,900
15 Dec 10	21.28000 -0.19	21.50	21.28	21.35	42,701,400
14 Dec 10	21.47000 -0.03	21.56	21.30	21.40	41,699,300
13 Dec 10	21.50000 -0.41	22.02	21.34	22.01	78,296,304
10 Dec 10	21.91000 +0.10	21.98	21.80	21.91	52,407,700
09 Dec 10	21.81000 -0.01	22.07	21.72	22.01	79,874,704
08 Dec 10	21.82000 +0.24	21.90	21.66	21.69	68,959,600
07 Dec 10	21.58000 -0.12	21.86	21.58	21.84	46,991,400
06 Dec 10	21.70000 +0.01	21.76	21.55	21.61	31,861,200
03 Dec 10	21.69000 -0.01	21.78	21.62	21.63	43,907,400
02 Dec 10	21.70000 +0.22	21.77	21.48	21.50	48,095,800
01 Dec 10	21.48000 +0.32	21.60	21.42	21.46	52,939,300
30 Nov 10	21.15750 -0.17	21.30	21.07	21.18	52,406,500
29 Nov 10	21.33000 -0.01	21.45	21.12	21.15	46,887,900
26 Nov 10	21.34000 -0.05	21.42	21.10	21.24	19,147,500
24 Nov 10	21.38750 +0.30	21.57	21.17	21.23	42,449,700
23 Nov 10	21.08750 -0.16	21.22	20.81	21.04	44,856,200
22 Nov 10	21.25000 +0.11	21.28	20.88	20.92	40,328,600
19 Nov 10	21.13500 +0.12	21.20	20.88	20.97	49,134,200
18 Nov 10	21.01500 -0.07	21.24	20.92	21.05	68,847,000
17 Nov 10	21.08000 +0.01	21.22	20.93	21.02	44,262,100
16 Nov 10	21.07000 -0.23	21.27	20.88	21.13	62,890,100
15 Nov 10	21.29500 -0.24	21.66	21.26	21.65	50,076,900
12 Nov 10	21.53000 +0.32	21.81	21.33	21.44	100,662,400
11 Nov 10	21.21000 +0.17	21.23	20.55	20.69	69,682,800
10 Nov 10	21.04000 -0.12	21.17	20.82	21.15	48,072,100
09 Nov 10	21.16000 -0.07	21.35	21.03	21.20	46,639,500
08 Nov 10	21.23000 -0.01	21.50	21.17	21.34	53,006,900
05 Nov 10	21.24000 +0.27	21.29	20.97	21.01	55,960,500
04 Nov 10	20.97000 +0.49	21.02	20.56	20.66	66,048,200
03 Nov 10	20.48000 +0.14	20.52	20.22	20.34	53,044,600
02 Nov 10	20.34000 -0.23	20.69	20.29	20.64	60,959,100
01 Nov 10	20.57000 +0.52	20.67	20.34	20.35	51,593,700
29 Oct 10	20.05000 -0.42	20.56	20.01	20.45	60,774,400
28 Oct 10	20.47000 +0.28	20.53	20.02	20.29	71,144,000
27 Oct 10	20.19000 +0.15	20.20	19.81	19.93	48,151,900
26 Oct 10	20.04000 +0.17	20.11	19.73	19.79	56,344,600
25 Oct 10	19.87000 +0.04	20.00	19.80	19.95	45,769,400
22 Oct 10	19.83500 +0.07	19.93	19.75	19.79	50,129,800
21 Oct 10	19.76000 +0.12	19.86	19.57	19.75	74,287,504
20 Oct 10	19.64000 +0.43	19.78	19.29	19.30	84,884,600
19 Oct 10	19.21000 +0.02	19.39	18.90	19.01	85,409,800
18 Oct 10	19.19000 -0.13	19.32	18.97	19.26	54,985,100
15 Oct 10	19.32000 +0.00	19.47	19.20	19.44	64,052,800
14 Oct 10	19.32000 +0.08	19.46	19.20	19.31	59,255,900
13 Oct 10	19.24000 -0.53	20.03	19.16	19.98	173,827,296
12 Oct 10	19.77000 +0.21	19.80	19.44	19.65	94,743,400
11 Oct 10	19.56000 +0.04	19.75	19.53	19.59	52,722,400
08 Oct 10	19.52000 +0.12	19.58	19.21	19.40	46,528,700
07 Oct 10	19.40000 +0.09	19.54	19.21	19.37	51,794,600
06 Oct 10	19.31000 +0.16	19.37	19.13	19.21	54,990,000
05 Oct 10	19.15000 +0.28	19.29	19.03	19.08	61,004,600
04 Oct 10	18.87000 -0.45	19.30	18.77	19.25	67,082,000
01 Oct 10	19.32000 +0.12	20.35	18.88	19.47	41,275,000
30 Sep 10	19.20000 -0.04	19.60	19.11	19.34	75,382,200
29 Sep 10	19.24000 -0.26	19.62	19.12	19.48	62,484,300
28 Sep 10	19.50500 +0.27	19.57	19.10	19.31	61,019,600
27 Sep 10	19.23500 -0.19	19.43	19.18	19.40	51,071,000
24 Sep 10	19.42250 +0.44	19.45	19.18	19.23	55,749,300
23 Sep 10	18.98000 -0.03	19.31	18.75	18.85	51,954,700
22 Sep 10	19.01000 -0.13	19.25	18.89	19.04	61,569,400
21 Sep 10	19.14000 +0.21	19.27	18.84	18.88	69,131,400
20 Sep 10	18.93010 +0.12	18.96	18.69	18.89	44,935,100
17 Sep 10	18.81000 -0.16	19.08	18.67	19.03	70,436,600
16 Sep 10	18.97000 +0.25	18.98	18.58	18.70	69,165,800
15 Sep 10	18.72000 -0.02	18.77	18.54	18.73	56,107,300
14 Sep 10	18.74000 +0.18	18.80	18.34	18.53	64,479,500
13 Sep 10	18.55750 +0.59	18.56	18.20	18.22	73,870,896
10 Sep 10	17.97000 -0.03	18.10	17.84	17.95	68,814,704
09 Sep 10	18.00000 +0.10	18.08	17.93	18.05	65,019,600
08 Sep 10	17.90000 -0.22	18.05	17.75	18.04	101,747,000
07 Sep 10	18.12000 -0.31	18.41	18.05	18.36	58,636,500
03 Sep 10	18.43000 +0.15	18.59	18.20	18.52	59,143,200
02 Sep 10	18.28000 +0.14	18.33	18.08	18.23	53,192,100
01 Sep 10	18.14000 +0.47	18.27	17.89	17.94	73,611,504
31 Aug 10	17.66500 -0.29	17.92	17.60	17.88	111,601,400
30 Aug 10	17.96000 -0.41	18.31	17.94	18.25	73,718,896
27 Aug 10	18.37000 +0.19	18.52	17.81	18.23	135,184,304
26 Aug 10	18.18000 -0.30	18.61	18.12	18.61	17,932,716
25 Aug 10	18.48000 +0.07	18.59	18.18	18.25	16,916,006
24 Aug 10	18.40500 -0.30	18.68	18.39	18.56	75,107,400
23 Aug 10	18.70000 -0.21	18.98	18.60	18.92	71,954,400
20 Aug 10	18.91000 +0.01	19.00	18.76	18.92	95,174,400
19 Aug 10	18.90000 -0.69	19.13	18.81	18.97	159,900,400
18 Aug 10	19.59000 +0.06	19.78	19.47	19.53	58,982,400
17 Aug 10	19.53000 +0.06	19.87	19.50	19.72	60,836,400
16 Aug 10	19.47000 +0.32	19.56	19.11	19.14	48,721,100
13 Aug 10	19.15000 -0.30	19.49	19.15	19.33	57,384,800
12 Aug 10	19.45000 +0.03	19.73	19.08	19.17	86,580,600
11 Aug 10	19.42500 -0.40	19.58	19.30	19.53	99,079,200
10 Aug 10	19.82000 -0.83	20.17	19.70	20.11	136,352,400
09 Aug 10	20.65000 +0.00	20.79	20.41	20.79	46,082,800
06 Aug 10	20.65000 -0.02	20.81	20.41	20.45	50,833,800
05 Aug 10	20.67000 -0.06	20.79	20.46	20.64	44,475,000
04 Aug 10	20.73000 -0.14	20.86	20.45	20.81	85,639,696
03 Aug 10	20.87000 -0.28	21.03	20.71	21.01	60,929,200
02 Aug 10	21.15000 +0.55	21.28	20.73	20.90	50,316,200
30 Jul 10	20.60000 -0.43	20.92	20.58	20.77	67,395,904
29 Jul 10	21.03000 -0.30	21.48	20.76	21.39	83,811,400
28 Jul 10	21.33000 -0.25	21.69	21.29	21.64	51,673,900
27 Jul 10	21.58000 -0.13	21.74	21.39	21.68	53,975,800
26 Jul 10	21.71000 +0.02	21.74	21.41	21.68	50,929,500
23 Jul 10	21.69000 -0.09	21.72	21.33	21.64	62,115,500
22 Jul 10	21.78000 +0.52	21.98	21.34	21.35	74,465,504
21 Jul 10	21.26000 -0.39	21.65	21.18	21.57	71,775,296
20 Jul 10	21.65000 +0.06	21.73	21.10	21.16	72,666,400
19 Jul 10	21.59000 +0.57	21.61	21.16	21.17	63,430,400
16 Jul 10	21.02000 -0.49	21.48	21.00	21.43	80,451,504
15 Jul 10	21.51000 +0.15	21.59	21.01	21.34	118,558,200
14 Jul 10	21.36000 +0.35	22.25	21.28	22.06	199,002,592
13 Jul 10	21.01000 +0.44	22.28	20.82	20.97	103,191,800
12 Jul 10	20.57000 +0.33	20.65	20.30	20.31	56,587,900
09 Jul 10	20.24000 +0.14	20.28	19.96	20.06	52,843,800
08 Jul 10	20.10000 -0.04	20.36	19.83	20.34	65,407,600
07 Jul 10	20.14250 +0.66	20.17	19.39	19.46	72,806,800
06 Jul 10	19.48100 +0.28	19.76	19.25	19.55	60,697,600
02 Jul 10	19.20000 -0.05	19.37	18.96	19.21	58,093,400
01 Jul 10	19.25000 -0.20	19.61	19.00	19.43	88,020,000
30 Jun 10	19.45000 -0.34	20.03	19.40	19.70	64,294,700
29 Jun 10	19.79000 -0.57	20.05	19.65	20.00	79,050,800
28 Jun 10	20.36000 +0.33	20.59	19.91	20.11	54,468,400
25 Jun 10	20.03250 -0.29	20.41	19.89	20.40	94,683,200
24 Jun 10	20.32000 -0.49	20.79	20.20	20.62	62,003,900
23 Jun 10	20.81000 -0.17	21.02	20.66	20.94	61,352,400
22 Jun 10	20.98000 -0.21	21.33	20.86	21.13	58,831,100
21 Jun 10	21.19000 -0.21	21.69	21.06	21.67	48,844,300
18 Jun 10	21.40000 -0.12	21.65	21.18	21.56	64,872,600
17 Jun 10	21.52000 +0.03	21.69	21.20	21.59	37,270,900
16 Jun 10	21.48900 +0.01	21.65	21.21	21.41	43,764,600
15 Jun 10	21.48000 +0.59	21.56	21.01	21.11	62,082,000
14 Jun 10	20.89000 +0.25	21.14	20.82	20.95	68,877,504
11 Jun 10	20.64000 +0.09	20.75	20.28	20.31	49,491,800
10 Jun 10	20.55000 +0.62	20.60	20.25	20.35	57,168,300
09 Jun 10	19.93000 -0.25	20.60	19.86	20.39	58,981,200
08 Jun 10	20.18000 -0.13	20.23	19.74	20.22	91,377,800
07 Jun 10	20.30750 -0.64	21.03	20.24	20.94	65,435,200
04 Jun 10	20.94500 -0.95	21.60	20.79	21.54	67,919,400
03 Jun 10	21.90000 +0.09	22.00	21.47	21.96	54,614,400
02 Jun 10	21.81000 +0.63	21.83	21.16	21.39	61,537,200
01 Jun 10	21.18000 -0.24	21.74	21.13	21.30	57,164,500
28 May 10	21.42000 -0.34	21.75	21.23	21.68	72,712,600
27 May 10	21.76000 +1.06	21.80	21.12	21.16	83,236,800
26 May 10	20.70000 -0.15	21.50	20.70	21.10	85,666,800
25 May 10	20.85000 +0.18	20.87	20.03	20.12	96,151,400
24 May 10	20.67000 -0.24	21.22	20.61	20.95	56,436,100
21 May 10	20.90750 +0.12	21.17	20.18	20.41	111,769,104
20 May 10	20.79000 -0.81	21.24	20.63	21.02	106,551,000
19 May 10	21.60000 +0.17	21.71	21.00	21.52	89,530,600
18 May 10	21.43000 -0.59	22.23	21.33	22.14	76,636,096
17 May 10	22.02000 +0.13	22.05	21.41	21.75	64,550,400
14 May 10	21.89000 -0.61	22.21	21.53	22.19	83,526,200
13 May 10	22.50000 -0.59	23.17	22.36	23.03	62,099,000
12 May 10	23.09000 +0.81	23.14	22.49	22.60	83,343,400
11 May 10	22.28000 -0.27	22.86	22.10	22.32	102,689,696
10 May 10	22.55000 +1.24	22.56	22.16	22.29	112,607,400
07 May 10	21.31000 -0.20	21.70	20.46	21.26	139,360,496
06 May 10	21.51000 -0.66	22.38	19.90	22.15	160,695,904
05 May 10	22.17250 -0.39	22.38	21.90	22.10	96,854,096
04 May 10	22.56000 -0.70	22.95	22.40	22.93	90,704,304
03 May 10	23.26000 +0.42	23.44	22.90	22.98	55,449,900
30 Apr 10	22.84000 -0.65	23.46	22.81	23.45	81,864,000
29 Apr 10	23.49000 +0.23	23.51	23.30	23.33	59,059,400
28 Apr 10	23.26000 -0.09	23.46	22.91	23.41	109,052,096
27 Apr 10	23.35000 -0.47	23.88	23.30	23.73	78,937,600
26 Apr 10	23.82000 -0.22	24.13	23.81	24.08	57,727,600
23 Apr 10	24.04000 +0.05	24.06	23.73	23.95	56,963,700
22 Apr 10	23.99000 +0.19	24.06	23.32	23.55	73,666,096
21 Apr 10	23.80000 -0.32	24.13	23.54	24.10	73,899,296
20 Apr 10	24.12000 +0.12	24.25	23.90	24.20	65,991,400
19 Apr 10	24.00000 +0.08	24.04	23.54	23.91	71,310,800
16 Apr 10	23.92000 -0.30	24.16	23.77	24.06	102,974,896
15 Apr 10	24.22100 +0.70	24.37	23.80	23.83	110,819,600
14 Apr 10	23.52000 +0.75	23.69	23.27	23.57	159,980,608
13 Apr 10	22.76990 +0.23	22.82	22.47	22.65	122,395,600
12 Apr 10	22.53900 -0.01	22.73	22.44	22.69	49,353,000
09 Apr 10	22.55000 +0.24	22.57	22.36	22.40	45,528,700
08 Apr 10	22.31000 -0.14	22.41	22.16	22.38	40,824,500
07 Apr 10	22.45000 +0.05	22.68	22.25	22.43	62,539,800
06 Apr 10	22.40000 -0.19	22.48	22.26	22.43	47,056,500
05 Apr 10	22.59000 +0.20	22.65	22.34	22.48	34,942,900
01 Apr 10	22.39000 +0.10	22.64	22.20	22.40	45,491,000
31 Mar 10	22.29000 -0.05	22.50	22.20	22.32	45,983,800
30 Mar 10	22.34000 +0.01	22.54	22.18	22.40	37,886,300
29 Mar 10	22.33000 +0.09	22.49	22.26	22.42	34,467,900
26 Mar 10	22.24000 -0.11	22.59	22.07	22.43	45,700,500
25 Mar 10	22.35000 -0.08	22.73	22.31	22.67	52,428,700
24 Mar 10	22.43000 -0.24	22.67	22.32	22.53	54,729,000
23 Mar 10	22.67250 +0.43	22.75	22.36	22.39	64,740,900
22 Mar 10	22.24000 +0.25	22.30	21.84	21.87	47,405,700
19 Mar 10	21.99250 -0.21	22.39	21.81	22.25	77,998,496
18 Mar 10	22.20000 -0.04	22.35	22.01	22.19	54,458,500
17 Mar 10	22.24250 +0.23	22.35	21.91	22.06	77,805,904
16 Mar 10	22.01000 +0.84	22.04	21.20	21.23	123,060,896
15 Mar 10	21.17000 -0.10	21.32	21.05	21.16	34,378,000
12 Mar 10	21.27000 +0.02	21.37	21.18	21.31	39,584,500
11 Mar 10	21.25000 +0.06	21.27	20.99	21.14	53,778,700
10 Mar 10	21.19000 +0.25	21.29	20.91	20.95	58,435,600
09 Mar 10	20.94000 +0.17	21.20	20.66	20.68	83,168,704
08 Mar 10	20.77000 -0.02	20.88	20.70	20.81	35,742,100
05 Mar 10	20.79000 +0.26	20.84	20.45	20.66	45,879,700
04 Mar 10	20.53000 +0.01	20.61	20.26	20.60	62,750,100
03 Mar 10	20.52000 -0.18	20.82	20.44	20.76	49,909,900
02 Mar 10	20.69750 -0.17	21.09	20.58	20.99	59,399,000
01 Mar 10	20.87000 +0.34	20.94	20.62	20.68	51,203,300
26 Feb 10	20.53000 -0.10	20.68	20.43	20.60	47,795,300
25 Feb 10	20.63000 -0.07	20.66	20.22	20.37	48,789,400
24 Feb 10	20.70000 +0.31	20.81	20.50	20.52	51,070,100
23 Feb 10	20.38800 -0.48	20.95	20.29	20.84	62,245,300
22 Feb 10	20.87000 +0.05	20.96	20.65	20.95	38,730,600
19 Feb 10	20.82000 -0.02	20.97	20.58	20.72	40,760,000
18 Feb 10	20.84000 +0.18	20.85	20.55	20.64	42,613,600
17 Feb 10	20.66000 -0.06	20.86	20.53	20.86	47,296,700
16 Feb 10	20.72000 +0.29	20.85	20.55	20.62	69,083,400
12 Feb 10	20.43000 +0.37	20.67	19.78	19.96	91,108,896
11 Feb 10	20.06000 +0.37	20.20	19.55	19.63	58,837,300
10 Feb 10	19.69000 +0.04	19.87	19.45	19.59	56,250,600
09 Feb 10	19.65000 +0.30	19.89	19.44	19.64	69,454,096
08 Feb 10	19.35000 -0.12	19.79	19.30	19.48	62,563,200
05 Feb 10	19.47000 +0.45	19.58	19.00	19.10	88,711,696
04 Feb 10	19.02000 -0.66	19.58	18.95	19.57	90,931,104
03 Feb 10	19.68000 -0.23	19.88	19.47	19.78	45,582,300
02 Feb 10	19.91000 +0.30	20.04	19.56	19.68	63,332,500
01 Feb 10	19.61000 +0.21	19.75	19.44	19.47	50,338,300
29 Jan 10	19.40000 -0.52	20.23	19.30	20.13	96,053,904
28 Jan 10	19.92000 -0.32	20.39	19.68	20.30	76,974,600
27 Jan 10	20.24000 +0.24	20.33	19.82	20.00	74,926,200
26 Jan 10	20.00000 -0.32	20.38	19.95	20.18	65,298,900
25 Jan 10	20.32000 +0.41	20.58	20.14	20.24	73,785,600
22 Jan 10	19.91000 -0.93	20.79	19.81	20.77	116,302,400
21 Jan 10	20.84000 -0.24	21.31	20.68	21.15	73,633,296
20 Jan 10	21.08000 +0.03	21.14	20.85	20.99	65,670,100
19 Jan 10	21.05000 +0.25	21.17	20.85	20.90	82,573,504
15 Jan 10	20.80000 -0.68	21.40	20.77	21.39	198,078,592
14 Jan 10	21.48000 +0.52	21.55	21.05	21.11	150,821,600
13 Jan 10	20.96000 +0.35	21.08	20.44	20.72	71,446,704
12 Jan 10	20.60800 -0.34	20.90	20.38	20.87	69,958,400
11 Jan 10	20.95000 +0.12	21.15	20.82	21.11	51,086,400
08 Jan 10	20.83000 +0.23	20.89	20.40	20.54	48,234,700
07 Jan 10	20.60000 -0.20	20.76	20.34	20.73	54,041,500
06 Jan 10	20.80000 -0.07	20.93	20.67	20.81	40,037,400
05 Jan 10	20.87000 -0.01	20.99	20.60	20.94	52,357,700
04 Jan 10	20.88000 +0.48	21.03	20.73	20.79	47,800,900
31 Dec 09	20.40000 -0.19	20.72	20.40	20.60	26,429,200
30 Dec 09	20.59000 +0.19	20.60	20.25	20.25	26,273,600
29 Dec 09	20.40200 +0.10	20.48	20.23	20.41	29,331,800
28 Dec 09	20.30000 +0.00	20.50	20.16	20.41	27,397,000