Moebius | Historical Prices

Price (HK$)

17.840

Stock quote delay at least 15 minutes

PREV. CLOSEHK$17.98
BIDHK$17.82
OPENHK$18.00
ASKHK$17.84
TURNOVERHK$91.46M
EPSRMB2.11
VOLUME5.10M
P/E7.74x
MKT CAPHK$23.93B
DIV YIELD3.67%
LOT SIZE400

Historical Prices

Date¹	Open²	High³	Low⁴	Close⁵	Adj. close⁶	Volume⁷
2021-03-01	18.180	18.380	17.860	17.980	17.980	13,729,555
2021-02-26	18.380	18.600	17.840	18.160	18.160	13,865,423
2021-02-25	18.400	18.580	18.180	18.300	18.300	7,422,117
2021-02-24	18.500	18.680	18.000	18.120	18.120	14,383,328
2021-02-23	18.680	18.720	18.440	18.520	18.520	5,959,129
2021-02-22	18.860	18.900	18.420	18.500	18.500	10,156,994
2021-02-19	18.640	18.880	18.400	18.840	18.840	8,294,776
2021-02-18	18.960	18.980	18.460	18.640	18.640	9,120,934
2021-02-17	18.900	18.980	18.600	18.860	18.860	6,927,477
2021-02-16	19.500	19.500	18.800	18.840	18.840	10,822,921
2021-02-11	18.680	18.880	18.560	18.880	18.880	5,799,856
2021-02-10	18.540	18.740	18.420	18.500	18.500	8,070,900
2021-02-09	18.060	18.600	18.000	18.280	18.280	11,142,765
2021-02-08	18.720	18.820	18.200	18.320	18.320	7,477,280
2021-02-05	18.940	19.160	18.540	18.580	18.580	6,053,658
2021-02-04	19.240	19.480	18.720	18.940	18.940	8,366,718
2021-02-03	19.480	19.480	19.140	19.200	19.200	7,119,652
2021-02-02	19.200	19.460	19.140	19.300	19.300	12,119,432
2021-02-01	19.200	19.300	18.820	19.140	19.140	8,560,171
2021-01-29	19.200	19.220	18.660	18.940	18.940	13,906,795
2021-01-28	19.520	19.780	19.100	19.280	19.280	12,393,108
2021-01-27	19.220	20.100	19.100	19.880	19.880	28,186,761
2021-01-26	19.280	19.320	18.740	18.900	18.900	14,510,023
2021-01-25	19.280	19.960	19.260	19.560	19.560	16,138,007
2021-01-22	19.120	19.200	18.840	19.140	19.140	8,073,109
2021-01-21	19.100	19.380	19.000	19.060	19.060	6,195,465
2021-01-20	19.500	19.540	18.920	19.160	19.160	10,747,002
2021-01-19	18.860	19.500	18.860	19.260	19.260	18,036,143
2021-01-18	18.620	18.900	18.480	18.900	18.900	7,716,020
2021-01-15	18.500	18.860	18.400	18.620	18.620	10,973,544
2021-01-14	17.920	18.520	17.920	18.320	18.320	14,229,165
2021-01-13	18.000	18.440	17.700	17.940	17.940	15,569,723
2021-01-12	18.620	18.620	18.000	18.120	18.120	11,536,124
2021-01-11	18.620	18.680	18.320	18.600	18.600	7,401,461
2021-01-08	18.440	18.720	18.300	18.380	18.380	11,112,773
2021-01-07	19.300	19.300	18.520	18.640	18.640	6,148,790
2021-01-06	18.800	19.000	18.540	19.000	19.000	5,345,725
2021-01-05	19.240	19.240	18.500	18.840	18.840	6,715,702
2021-01-04	19.100	19.360	18.880	18.980	18.980	13,366,280
2020-12-31	18.080	18.940	18.080	18.860	18.860	9,888,337
2020-12-30	17.900	18.280	17.720	18.240	18.240	6,101,358
2020-12-29	18.000	18.020	17.660	17.900	17.900	11,008,000
2020-12-28	18.320	18.600	17.940	17.980	17.980	6,967,800
2020-12-24	18.300	18.420	18.160	18.280	18.280	2,517,698
2020-12-23	18.380	18.400	18.000	18.160	18.160	7,322,632
2020-12-22	18.600	18.660	18.120	18.400	18.400	9,175,962
2020-12-21	18.660	18.800	18.120	18.500	18.500	8,836,727
2020-12-18	18.760	18.780	18.440	18.700	18.700	6,507,989
2020-12-17	18.220	18.980	18.220	18.600	18.600	14,412,854
2020-12-16	18.360	18.360	18.080	18.220	18.220	8,558,767
2020-12-15	18.920	18.980	17.760	17.940	17.940	17,119,553
2020-12-14	19.100	19.200	18.820	18.920	18.920	8,101,369
2020-12-11	19.220	19.400	19.020	19.200	19.200	8,511,646
2020-12-10	19.300	19.380	18.820	19.020	19.020	15,269,216
2020-12-09	19.000	19.580	18.560	19.140	19.140	17,625,873
2020-12-08	19.060	19.180	18.800	18.980	18.980	10,947,068
2020-12-07	19.300	19.300	18.900	19.060	19.060	7,096,304
2020-12-04	19.380	19.520	18.780	19.180	19.180	13,256,564
2020-12-03	19.580	19.640	19.260	19.380	19.380	9,231,383
2020-12-02	19.480	19.740	19.080	19.560	19.560	7,329,976
2020-12-01	19.380	19.640	19.160	19.300	19.300	7,893,820
2020-11-30	19.800	19.940	19.160	19.160	19.160	15,786,769
2020-11-27	19.880	19.880	19.080	19.640	19.640	10,448,077
2020-11-26	20.100	20.100	19.740	19.740	19.740	15,883,526
2020-11-25	18.660	20.500	18.660	19.740	19.740	33,766,743
2020-11-24	19.180	19.200	18.540	18.700	18.700	8,458,580
2020-11-23	19.440	19.480	19.000	19.160	19.160	4,733,554
2020-11-20	19.620	19.620	19.280	19.400	19.400	5,161,105
2020-11-19	19.500	19.680	19.320	19.360	19.360	7,570,435
2020-11-18	20.100	20.100	19.260	19.520	19.520	12,140,200
2020-11-17	19.360	19.360	18.880	19.240	19.240	7,045,963
2020-11-16	19.260	19.440	19.100	19.280	19.280	5,555,703
2020-11-13	19.440	19.440	18.620	19.020	19.020	7,623,876
2020-11-12	19.760	19.980	19.120	19.440	19.440	18,922,300
2020-11-11	19.000	19.700	19.000	19.560	19.560	20,229,060
2020-11-10	18.620	19.300	18.620	19.000	19.000	19,284,210
2020-11-09	18.220	18.600	18.160	18.400	18.400	10,378,650
2020-11-06	18.000	18.100	17.680	18.100	18.100	9,382,321
2020-11-05	17.820	17.840	17.580	17.780	17.780	8,964,256
2020-11-04	17.940	18.080	17.480	17.560	17.560	5,381,758
2020-11-03	17.800	18.140	17.660	17.820	17.820	7,068,399
2020-11-02	17.720	18.000	17.360	17.660	17.660	5,662,633
2020-10-30	18.560	18.560	17.500	17.720	17.720	10,067,020
2020-10-29	18.200	18.560	17.900	18.380	18.380	8,083,917
2020-10-28	18.360	18.620	18.040	18.480	18.480	11,000,192
2020-10-27	18.020	18.560	17.900	18.420	18.420	16,261,080
2020-10-23	17.100	18.140	17.100	17.820	17.820	22,156,840
2020-10-22	17.160	17.200	16.420	16.960	16.960	12,526,200
2020-10-21	16.340	17.200	16.340	16.900	16.900	23,811,050
2020-10-20	15.900	16.240	15.780	16.200	16.200	10,019,010
2020-10-19	16.000	16.160	15.760	15.900	15.900	10,261,340
2020-10-16	16.380	16.560	15.840	16.080	16.080	17,478,250
2020-10-15	16.860	16.860	16.400	16.580	16.580	7,887,014
2020-10-14	16.880	17.060	16.520	16.860	16.860	10,508,240
2020-10-13	17.140	17.140	17.140	17.140	17.140	0
2020-10-12	17.180	17.200	17.020	17.120	17.120	5,811,779
2020-10-09	17.260	17.260	16.960	17.020	17.020	5,963,656
2020-10-08	16.800	16.960	16.480	16.960	16.960	4,955,678
2020-10-07	16.600	16.920	16.500	16.880	16.880	4,802,879
2020-10-06	16.640	16.880	16.500	16.720	16.720	7,785,085
2020-10-05	16.360	16.680	16.260	16.480	16.480	6,432,810
2020-09-30	16.400	16.460	16.120	16.260	16.260	8,115,124
2020-09-29	16.600	16.640	16.220	16.540	16.540	5,313,411
2020-09-28	16.900	16.900	16.380	16.560	16.560	4,934,132
2020-09-25	16.900	17.100	16.500	16.560	16.560	5,600,317
2020-09-24	17.100	17.400	16.800	16.820	16.820	9,444,737
2020-09-23	17.700	17.760	17.280	17.420	17.420	6,748,502
2020-09-22	18.020	18.100	17.540	17.640	17.640	8,344,120
2020-09-21	18.740	18.740	18.020	18.140	18.140	4,697,400
2020-09-18	18.200	18.600	18.200	18.560	18.560	5,304,469
2020-09-17	18.520	18.580	18.140	18.400	18.400	6,233,892
2020-09-16	18.900	18.960	18.380	18.400	18.400	5,607,400
2020-09-15	18.680	18.860	18.500	18.700	18.700	7,026,972
2020-09-14	18.360	18.780	18.280	18.620	18.620	6,109,926
2020-09-11	18.200	18.280	17.840	18.240	18.240	5,630,468
2020-09-10	18.440	18.440	18.000	18.080	18.080	4,851,500
2020-09-09	18.000	18.400	17.820	18.140	18.140	5,390,728
2020-09-08	18.180	18.240	17.860	18.180	18.180	7,900,713
2020-09-07	17.840	18.520	17.820	17.900	17.900	10,644,616
2020-09-04	18.220	18.260	17.700	18.060	18.060	27,106,440
2020-09-03	18.240	18.660	18.120	18.300	18.300	8,725,548
2020-09-02	18.680	18.780	18.040	18.200	18.200	13,611,589
2020-09-01	19.540	19.540	18.780	18.780	18.780	10,252,881
2020-08-31	19.120	19.660	19.040	19.080	19.080	11,652,164
2020-08-28	19.000	19.400	18.860	19.120	19.120	8,178,270
2020-08-27	19.120	19.280	18.780	18.960	18.960	10,538,242
2020-08-26	19.620	19.700	19.200	19.280	19.280	8,606,709
2020-08-25	19.800	19.860	19.240	19.500	19.500	11,791,731
2020-08-24	19.200	19.740	19.080	19.620	19.620	10,786,981
2020-08-21	19.540	19.660	19.400	19.520	19.520	5,986,867
2020-08-20	19.600	19.800	19.100	19.360	19.360	10,138,192
2020-08-19	20.000	20.350	19.620	19.760	19.760	10,429,700
2020-08-18	19.420	20.200	19.400	19.700	19.700	17,355,854
2020-08-17	18.940	19.360	18.900	19.140	19.140	8,652,706
2020-08-14	18.720	18.820	18.520	18.780	18.780	4,504,067
2020-08-13	18.880	18.960	18.560	18.740	18.740	4,568,643
2020-08-12	18.980	19.060	18.420	18.580	18.580	12,196,139
2020-08-11	19.440	19.780	18.900	18.940	18.940	10,899,386
2020-08-10	19.140	19.380	19.100	19.200	19.200	8,259,828
2020-08-07	19.300	19.300	18.520	19.040	19.040	8,762,150
2020-08-06	19.160	19.380	18.840	18.980	18.980	8,866,067
2020-08-05	19.220	19.460	18.940	19.220	19.220	5,363,043
2020-08-04	19.460	19.600	19.100	19.160	19.160	12,105,956
2020-08-03	18.380	19.220	18.380	19.000	19.000	14,810,852
2020-07-31	18.660	18.960	18.400	18.460	18.460	6,722,918
2020-07-30	18.620	19.120	18.460	18.560	18.560	11,216,360
2020-07-29	18.420	18.700	18.220	18.600	18.600	6,315,640
2020-07-28	18.940	18.960	18.220	18.460	18.460	8,723,993
2020-07-27	18.700	18.960	18.340	18.700	18.700	11,778,148
2020-07-24	19.020	19.060	18.260	18.640	18.640	14,146,832
2020-07-23	18.420	19.380	18.300	19.120	19.120	22,945,609
2020-07-22	18.680	18.940	17.960	18.100	18.100	16,433,572
2020-07-21	18.060	18.340	18.040	18.100	18.100	9,721,439
2020-07-20	18.200	18.300	17.820	18.060	18.060	9,916,164
2020-07-17	18.540	18.780	18.040	18.120	18.120	9,716,039
2020-07-16	19.300	19.300	18.160	18.240	18.240	18,265,150
2020-07-15	19.700	19.700	19.080	19.280	19.280	8,942,331
2020-07-14	19.740	19.800	19.120	19.380	19.380	9,660,048
2020-07-13	19.880	20.050	19.520	19.820	19.820	10,135,038
2020-07-10	20.100	20.600	19.560	19.720	19.720	14,552,830
2020-07-09	20.050	20.400	19.880	20.350	20.350	18,822,293
2020-07-08	20.200	20.400	19.600	19.960	19.960	16,661,752
2020-07-07	20.600	21.100	20.000	20.200	20.200	26,690,707
2020-07-06	20.200	21.000	19.860	20.750	20.750	20,121,580
2020-07-03	20.150	20.450	19.540	20.000	20.000	15,707,844
2020-07-02	20.500	20.500	19.980	20.100	20.100	17,054,087
2020-06-30	19.900	20.400	19.720	19.840	19.840	20,599,525
2020-06-29	19.800	19.980	19.480	19.680	19.680	20,741,030
2020-06-26	19.320	20.050	19.320	19.440	19.440	14,500,479
2020-06-24	19.220	20.250	19.220	19.560	19.560	20,949,910
2020-06-23	19.240	19.320	18.820	19.160	19.160	18,154,796
2020-06-22	20.450	20.650	19.200	19.600	19.600	19,773,365
2020-06-19	20.350	20.650	20.000	20.400	20.400	14,126,721
2020-06-18	21.150	21.550	20.000	20.650	20.650	24,119,171
2020-06-17	20.000	21.800	19.940	20.750	20.750	52,408,951
2020-06-16	19.220	19.360	18.860	19.000	19.000	11,669,334
2020-06-15	19.060	19.380	18.640	18.800	18.800	9,898,959
2020-06-12	19.060	19.620	18.940	19.500	19.500	9,323,483
2020-06-11	19.840	19.840	19.220	19.420	19.420	11,448,626
2020-06-10	20.400	20.750	19.640	19.840	19.840	15,114,079
2020-06-09	20.100	20.700	20.050	20.550	20.550	9,571,722
2020-06-08	20.300	20.450	19.800	20.100	20.100	6,556,000
2020-06-05	20.200	20.350	19.920	20.150	20.150	8,510,073
2020-06-04	20.000	20.450	19.800	20.050	20.050	11,538,602
2020-06-03	20.200	20.200	19.260	19.520	19.520	12,502,055
2020-06-02	19.800	20.050	19.500	19.820	19.820	4,717,434
2020-06-01	19.980	20.250	19.600	19.720	19.720	9,915,373
2020-05-29	18.260	19.120	18.160	19.060	19.060	14,174,381
2020-05-28	19.000	19.480	18.420	18.620	18.620	8,396,954
2020-05-27	19.180	19.260	18.440	18.860	18.860	4,517,761
2020-05-26	18.860	19.460	18.660	18.960	18.960	5,091,323
2020-05-25	18.820	18.820	18.120	18.740	18.740	5,097,073
2020-05-22	19.180	19.280	18.200	18.500	18.500	8,605,740
2020-05-21	20.100	20.150	19.520	19.680	19.680	5,910,823
2020-05-20	20.650	20.650	19.780	19.940	19.940	6,942,268
2020-05-19	20.650	20.950	20.150	20.350	20.350	5,884,575
2020-05-18	19.460	20.150	19.040	20.100	20.100	10,566,231
2020-05-15	19.180	19.440	18.880	19.360	19.360	6,483,263
2020-05-14	19.580	19.800	19.000	19.320	19.320	10,801,621
2020-05-13	20.250	20.450	19.920	19.960	19.960	6,443,205
2020-05-12	20.650	20.800	20.250	20.450	20.450	5,120,114
2020-05-11	21.300	21.350	20.600	20.800	20.800	3,860,662
2020-05-08	20.750	21.150	20.600	20.850	20.850	5,132,467
2020-05-07	20.550	20.850	20.050	20.650	20.650	4,815,570
2020-05-06	20.150	20.800	20.100	20.600	20.600	5,603,860
2020-05-05	20.050	20.650	19.940	20.500	20.500	4,840,557
2020-05-04	20.400	20.500	19.820	19.940	19.940	9,691,957
2020-04-29	21.350	21.450	20.650	21.000	21.000	10,010,422
2020-04-28	20.050	20.400	19.780	20.350	20.350	7,087,321
2020-04-27	19.800	20.250	19.320	20.150	20.150	5,995,359
2020-04-24	19.840	20.100	19.080	19.280	19.280	11,449,180
2020-04-23	19.800	20.450	19.700	19.820	19.820	6,458,200
2020-04-22	19.660	20.150	19.440	20.000	20.000	6,743,704
2020-04-21	20.050	20.050	19.420	19.600	19.600	12,334,630
2020-04-20	19.760	20.100	19.620	19.900	19.900	8,897,739
2020-04-17	20.300	20.500	19.800	20.000	20.000	11,272,106
2020-04-16	19.600	20.550	19.320	19.960	19.960	13,220,937
2020-04-15	19.800	19.940	19.380	19.500	19.500	15,658,007
2020-04-14	19.600	20.250	19.420	19.620	19.620	16,462,112
2020-04-09	19.460	19.460	18.880	19.320	19.320	7,761,644
2020-04-08	18.740	19.060	18.540	18.720	18.720	8,342,762
2020-04-07	18.640	18.780	18.260	18.700	18.700	9,837,200
2020-04-06	17.820	18.260	17.440	18.260	18.260	5,314,778
2020-04-03	17.180	17.640	17.080	17.440	17.440	4,035,650
2020-04-02	17.540	17.620	17.000	17.620	17.620	5,979,668
2020-04-01	17.600	17.600	16.640	17.020	17.020	11,487,292
2020-03-31	17.500	17.960	16.900	17.440	17.440	13,156,719
2020-03-30	17.240	17.880	17.040	17.340	17.340	9,962,469
2020-03-27	18.200	18.300	17.480	17.760	17.760	7,739,821
2020-03-26	18.200	18.300	17.640	17.820	17.820	11,390,400
2020-03-25	18.660	18.660	17.840	18.320	18.320	22,050,974
2020-03-24	15.900	17.420	15.900	17.260	17.260	20,072,929
2020-03-23	15.700	16.380	15.380	15.900	15.900	15,804,891
2020-03-20	15.300	16.120	15.080	15.960	15.960	26,987,929
2020-03-19	15.540	15.880	14.700	14.860	14.860	27,007,362
2020-03-18	16.720	17.380	15.660	15.820	15.820	20,867,616
2020-03-17	17.440	17.880	16.400	16.800	16.800	22,887,218
2020-03-16	17.720	18.180	17.400	17.640	17.640	22,823,661
2020-03-13	17.240	18.220	16.740	18.060	18.060	24,039,786
2020-03-12	18.440	18.700	18.300	18.420	18.420	12,574,070
2020-03-11	19.840	19.840	19.220	19.320	19.320	7,456,684
2020-03-10	19.600	19.980	19.300	19.600	19.600	14,717,918
2020-03-09	21.500	21.500	19.360	19.600	19.600	23,361,966
2020-03-06	22.450	22.450	21.850	21.900	21.900	13,213,222
2020-03-05	22.700	22.800	22.350	22.600	22.600	14,781,838
2020-03-04	23.650	23.700	22.450	22.550	22.550	20,842,316
2020-03-03	24.000	24.250	23.300	23.400	23.400	14,213,437
2020-03-02	23.700	24.350	23.700	24.150	24.150	5,202,228
2020-02-28	24.500	24.500	23.700	24.050	24.050	10,736,142
2020-02-27	24.600	25.050	24.600	25.000	25.000	4,547,623
2020-02-26	24.650	24.900	24.550	24.850	24.850	6,273,298
2020-02-25	25.050	25.300	24.900	25.200	25.200	5,051,875
2020-02-24	25.800	25.900	25.350	25.450	25.450	6,643,275
2020-02-21	26.250	26.350	25.950	26.200	26.200	4,797,047
2020-02-20	26.600	26.700	26.350	26.500	26.500	4,161,584
2020-02-19	26.900	26.900	26.400	26.550	26.550	4,105,553
2020-02-18	26.200	26.750	26.200	26.450	26.450	3,496,883
2020-02-17	26.000	26.550	25.900	26.500	26.500	5,495,850
2020-02-14	25.650	26.100	25.400	25.800	25.800	6,364,449
2020-02-13	25.950	26.150	25.550	25.700	25.700	4,946,800
2020-02-12	25.800	26.050	25.700	25.800	25.800	5,260,006
2020-02-11	26.300	26.400	25.800	25.850	25.850	6,725,944
2020-02-10	26.000	26.600	25.950	26.000	26.000	6,114,345
2020-02-07	26.150	26.900	26.150	26.400	26.400	5,896,559
2020-02-06	25.300	26.800	25.200	26.350	26.350	12,210,928
2020-02-05	25.450	25.450	24.950	25.150	25.150	6,680,298
2020-02-04	26.100	26.100	25.000	25.050	25.050	8,843,012
2020-02-03	25.000	25.500	24.900	25.100	25.100	7,197,012
2020-01-31	26.800	27.000	25.400	25.500	25.500	14,108,925
2020-01-30	27.600	27.650	25.950	26.150	26.150	19,214,924
2020-01-29	26.850	27.500	26.450	27.100	27.100	24,305,311
2020-01-24	27.500	27.850	27.050	27.650	27.650	3,200,357
2020-01-23	27.500	28.100	27.500	27.700	27.700	2,126,404
2020-01-22	27.800	28.250	26.900	27.950	27.950	10,085,094
2020-01-21	28.000	28.300	27.500	27.550	27.550	15,615,707
2020-01-20	29.350	29.350	28.250	28.400	28.400	9,500,963
2020-01-17	29.400	29.400	28.000	29.100	29.100	33,566,988
2020-01-16	29.150	29.550	29.100	29.450	29.450	3,601,099
2020-01-15	29.050	29.400	28.750	29.200	29.200	4,355,239
2020-01-14	29.050	29.150	28.650	29.000	29.000	5,235,916
2020-01-13	27.950	29.100	27.950	28.900	28.900	6,808,355
2020-01-10	28.000	28.300	27.550	28.050	28.050	3,348,863
2020-01-09	28.400	28.400	27.850	28.050	28.050	3,216,517
2020-01-08	28.200	28.200	27.650	27.950	27.950	4,467,280
2020-01-07	28.400	28.650	28.200	28.400	28.400	3,454,536
2020-01-06	28.450	28.500	27.900	28.150	28.150	2,814,186
2020-01-03	28.800	28.800	28.250	28.350	28.350	3,746,236
2020-01-02	28.300	28.400	28.000	28.350	28.350	2,399,031
2019-12-31	28.600	28.600	28.200	28.450	28.450	860,894
2019-12-30	28.500	28.500	28.200	28.400	28.400	2,178,327
2019-12-27	28.300	28.500	27.950	28.350	28.350	2,821,436
2019-12-24	27.900	28.350	27.900	28.100	28.100	1,147,219
2019-12-23	28.000	28.400	27.550	28.050	28.050	4,273,622
2019-12-20	27.650	27.950	27.500	27.750	27.750	3,598,090
2019-12-19	27.550	27.750	27.100	27.500	27.500	2,826,055
2019-12-18	27.450	27.500	27.150	27.350	27.350	4,623,140
2019-12-17	26.750	27.550	26.750	27.300	27.300	5,261,479
2019-12-16	26.700	27.150	26.450	26.900	26.900	3,313,243
2019-12-13	27.000	27.250	26.600	26.900	26.900	6,782,349
2019-12-12	26.750	26.800	26.400	26.650	26.650	4,056,678
2019-12-11	26.000	26.650	25.950	26.400	26.400	5,307,776
2019-12-10	25.950	26.500	25.950	26.250	26.250	1,833,105
2019-12-09	26.050	26.500	26.050	26.350	26.350	1,930,931
2019-12-06	26.150	26.550	26.050	26.350	26.350	4,706,216
2019-12-05	26.400	26.700	26.100	26.300	26.300	5,850,319
2019-12-04	26.300	26.300	25.600	25.900	25.900	4,231,449
2019-12-03	25.700	26.300	25.600	25.950	25.950	4,526,020
2019-12-02	26.000	26.200	25.700	25.850	25.850	2,971,438
2019-11-29	26.000	26.200	25.450	25.850	25.850	7,166,211
2019-11-28	25.750	26.200	25.750	26.150	26.150	5,640,520
2019-11-27	26.000	26.300	25.950	26.200	26.200	5,288,682
2019-11-26	26.300	27.050	25.850	26.250	26.250	21,972,543
2019-11-25	26.850	26.850	25.750	26.050	26.050	5,459,707
2019-11-22	26.800	26.700	26.000	26.400	26.400	3,697,517
2019-11-21	26.800	27.100	26.500	26.700	26.700	6,111,226
2019-11-20	26.700	27.150	26.650	26.850	26.850	2,247,785
2019-11-19	26.400	27.100	26.400	26.950	26.950	9,163,946
2019-11-18	27.000	27.050	26.200	26.600	26.600	5,827,393
2019-11-15	26.800	27.100	26.500	26.650	26.650	2,050,140
2019-11-14	27.400	27.400	26.450	26.800	26.800	3,999,022
2019-11-13	27.150	27.550	26.850	27.400	27.400	3,012,905
2019-11-12	28.300	28.300	27.300	27.550	27.550	3,046,743
2019-11-11	28.600	28.600	27.150	27.450	27.450	5,298,077
2019-11-08	28.050	28.500	27.950	28.450	28.450	3,002,611
2019-11-07	28.200	28.750	27.950	28.500	28.500	5,843,543
2019-11-06	27.750	27.850	27.500	27.850	27.850	6,519,727
2019-11-05	27.800	27.950	27.550	27.750	27.750	4,977,270
2019-11-04	27.600	28.000	27.450	27.850	27.850	4,015,228
2019-11-01	27.900	28.300	27.200	27.250	27.250	5,140,490
2019-10-31	28.150	28.300	27.850	28.150	28.150	6,695,516
2019-10-30	27.600	28.300	27.750	27.850	27.850	8,570,570
2019-10-29	27.600	28.000	27.250	27.750	27.750	6,193,725
2019-10-28	26.000	27.400	26.000	27.200	27.200	6,842,562
2019-10-25	26.000	26.200	25.900	26.350	26.350	3,467,645
2019-10-24	26.000	26.200	25.900	26.050	26.050	4,866,695
2019-10-23	26.000	26.200	25.450	25.650	25.650	8,210,743
2019-10-22	26.350	26.400	26.000	26.100	26.100	4,521,037
2019-10-21	26.350	26.650	25.950	26.150	26.150	2,277,515
2019-10-18	26.000	26.700	26.200	26.350	26.350	1,881,188
2019-10-17	26.000	26.450	25.950	26.150	26.150	1,953,449
2019-10-16	26.200	26.400	26.000	26.050	26.050	3,556,826
2019-10-15	26.100	26.200	25.800	25.950	25.950	3,424,729
2019-10-14	25.800	26.200	25.750	25.850	25.850	2,242,923
2019-10-11	25.600	26.200	25.600	25.900	25.900	4,394,202
2019-10-10	25.350	25.900	25.150	25.550	25.550	4,082,249
2019-10-09	25.100	25.250	24.550	25.150	25.150	4,958,912
2019-10-08	25.350	25.800	25.000	25.150	25.150	5,719,129
2019-10-04	25.500	25.700	24.900	25.300	25.300	5,159,857
2019-10-03	24.850	25.300	24.750	25.100	25.100	5,454,142
2019-10-02	24.450	25.150	24.450	24.850	24.850	5,609,991
2019-09-30	24.700	24.900	24.350	24.550	24.550	6,404,158
2019-09-27	25.050	25.350	24.450	24.550	24.550	8,073,386
2019-09-26	26.100	26.100	25.100	25.450	25.450	7,587,963
2019-09-25	26.500	26.550	25.700	25.850	25.850	7,684,713
2019-09-24	27.100	27.150	26.100	26.550	26.550	8,982,566
2019-09-23	27.550	27.800	27.100	27.200	27.200	4,791,595
2019-09-20	28.100	28.100	27.250	27.400	27.400	3,363,687
2019-09-19	27.900	28.000	27.500	27.700	27.700	2,913,874
2019-09-18	28.100	28.100	27.650	27.750	27.750	4,000,187
2019-09-17	27.200	27.900	27.150	27.800	27.800	6,874,702
2019-09-16	26.750	27.450	26.600	27.450	27.450	7,030,229
2019-09-13	26.700	26.900	26.550	26.750	26.750	1,655,035
2019-09-12	26.500	27.100	26.250	26.850	26.850	3,741,998
2019-09-11	26.400	26.600	26.000	26.500	26.500	4,245,587
2019-09-10	27.000	27.100	26.200	26.400	26.400	4,871,474
2019-09-09	27.000	27.100	26.050	26.600	26.600	7,137,225
2019-09-06	27.200	27.500	26.850	26.950	26.950	2,921,059
2019-09-05	27.100	27.700	26.850	27.000	27.000	4,337,410
2019-09-04	26.900	27.250	26.600	27.000	27.000	6,593,137
2019-09-03	27.250	27.250	26.450	26.850	26.850	5,834,210
2019-09-02	28.700	28.700	26.950	27.200	27.200	7,179,827
2019-08-30	28.350	28.950	28.000	28.350	28.350	5,376,523
2019-08-29	28.400	28.500	27.700	27.900	27.900	7,431,900
2019-08-28	28.600	28.600	27.800	28.100	28.100	3,300,274
2019-08-27	28.850	29.700	27.900	28.250	28.250	11,216,239
2019-08-26	28.850	28.950	27.600	28.100	28.100	8,947,635
2019-08-23	28.850	29.300	28.650	29.300	29.300	7,262,501
2019-08-22	28.600	29.300	28.550	28.850	28.850	9,707,553
2019-08-21	29.000	29.250	28.300	28.500	28.500	6,725,028
2019-08-20	26.750	28.450	26.750	27.950	27.950	7,138,490
2019-08-19	26.100	27.800	27.000	27.150	27.150	6,967,631
2019-08-16	26.100	26.900	25.700	26.750	26.750	5,139,982
2019-08-15	27.000	27.050	25.950	26.150	26.150	9,132,151
2019-08-14	28.800	28.800	27.000	27.300	27.300	5,117,605
2019-08-13	28.250	28.400	27.850	28.000	28.000	3,713,786
2019-08-12	28.500	28.500	28.000	28.150	28.150	5,279,100
2019-08-09	28.250	28.500	28.000	28.250	28.250	4,396,789
2019-08-08	27.900	28.800	27.900	28.400	28.400	4,935,588
2019-08-07	28.000	28.350	27.850	28.050	28.050	7,258,114
2019-08-06	28.450	28.750	27.700	28.050	28.050	8,782,286
2019-08-05	28.400	28.550	27.950	28.300	28.300	8,599,600
2019-08-02	28.850	29.050	28.100	28.550	28.550	8,076,354
2019-08-01	29.000	29.700	28.850	29.350	29.350	3,601,990
2019-07-31	29.800	29.650	28.850	29.200	29.200	2,981,494
2019-07-30	29.800	29.800	29.250	29.350	29.350	4,195,984
2019-07-29	29.000	29.950	28.850	29.750	29.750	6,499,510
2019-07-26	29.500	29.750	29.100	29.500	29.500	6,682,362
2019-07-25	29.850	30.250	29.650	30.200	30.200	3,609,762
2019-07-24	30.200	30.200	29.800	30.000	30.000	3,643,515
2019-07-23	30.200	30.200	29.500	29.900	29.900	4,786,337
2019-07-22	30.050	30.100	29.700	29.950	29.950	3,799,619
2019-07-19	29.950	30.450	29.750	30.000	30.000	10,567,343
2019-07-18	29.000	29.500	29.000	29.450	29.450	2,107,869
2019-07-17	29.150	29.650	28.900	29.600	29.600	5,337,137
2019-07-16	29.100	29.650	28.500	29.250	29.250	9,051,663
2019-07-15	29.000	29.200	28.500	29.050	29.050	5,495,834
2019-07-12	28.950	29.200	28.550	28.650	28.650	10,299,676
2019-07-11	27.550	29.300	27.500	28.450	28.450	11,522,759
2019-07-10	26.700	27.400	26.500	27.050	27.050	3,282,100
2019-07-09	27.100	27.100	26.300	26.450	26.450	3,368,552
2019-07-08	26.700	27.050	26.400	26.950	26.950	3,184,168
2019-07-05	27.050	27.450	26.900	27.150	27.150	1,653,413
2019-07-04	27.500	27.700	27.200	27.250	27.250	2,719,767
2019-07-03	27.100	27.300	26.850	27.200	27.200	3,403,581
2019-07-02	26.850	27.950	26.850	27.300	27.300	5,335,126
2019-06-28	27.200	27.600	27.050	27.500	27.500	3,733,393
2019-06-27	27.000	27.500	26.700	27.300	27.300	5,558,086
2019-06-26	26.300	27.000	26.200	26.850	26.850	6,686,783
2019-06-25	27.200	27.200	26.200	26.300	26.300	4,811,897
2019-06-24	27.100	27.250	26.850	27.050	27.050	3,752,800
2019-06-21	27.650	27.650	26.950	27.250	27.250	6,121,916
2019-06-20	28.000	28.400	27.300	27.650	27.650	10,537,475
2019-06-19	27.900	28.300	27.700	28.100	28.100	6,770,666
2019-06-18	27.650	28.100	27.250	27.500	27.500	5,363,950
2019-06-17	27.400	28.050	27.300	27.650	27.650	7,025,057
2019-06-14	27.450	27.450	26.950	27.300	27.300	5,731,603
2019-06-13	27.500	27.500	26.750	27.200	27.200	6,577,305
2019-06-12	27.750	27.950	27.500	27.750	27.750	4,475,939
2019-06-11	28.500	28.500	27.900	28.200	28.200	7,698,547
2019-06-10	28.750	29.200	28.250	28.300	28.300	5,981,193
2019-06-06	28.750	28.900	28.350	28.600	28.600	4,346,075
2019-06-05	29.150	29.200	28.550	28.900	28.900	3,237,291
2019-06-04	30.000	30.050	28.600	28.750	28.750	6,725,853
2019-06-03	29.550	30.000	29.450	29.650	29.650	2,357,692
2019-05-31	29.600	29.800	29.100	29.450	29.450	3,699,838
2019-05-30	29.700	29.900	29.450	29.700	29.700	6,948,310
2019-05-29	29.150	29.600	29.000	29.450	29.450	4,511,267
2019-05-28	28.800	29.350	28.600	29.100	29.100	7,931,257
2019-05-27	28.700	28.900	28.350	28.700	28.700	2,800,920
2019-05-24	29.400	29.400	28.600	28.950	28.950	2,991,367
2019-05-23	29.100	29.100	28.250	29.000	29.000	4,376,443
2019-05-22	29.950	29.950	29.100	29.200	29.200	2,215,963
2019-05-21	29.600	29.700	29.100	29.450	29.450	3,905,600
2019-05-20	30.400	30.400	29.550	29.800	29.800	3,320,281
2019-05-17	30.400	30.450	29.800	30.000	30.000	5,389,335
2019-05-16	30.100	30.450	29.500	29.950	29.950	5,609,307
2019-05-15	30.200	30.600	30.000	30.000	30.000	5,978,254
2019-05-14	29.850	30.550	29.200	30.400	30.400	7,578,128
2019-05-10	30.550	30.700	29.950	30.350	30.350	7,312,061
2019-05-09	30.200	30.350	29.800	30.100	30.100	7,788,120
2019-05-08	30.200	30.550	30.000	30.150	30.150	5,418,038
2019-05-07	30.600	31.400	30.500	31.000	31.000	6,065,539
2019-05-06	30.400	31.000	30.000	30.500	30.500	6,804,700
2019-05-03	30.500	31.150	30.400	31.100	31.100	7,408,889
2019-05-02	30.750	31.150	30.700	30.850	30.850	5,251,942
2019-04-30	30.600	31.050	30.300	30.800	30.800	11,606,349
2019-04-29	30.500	30.800	29.900	30.500	30.500	12,205,090
2019-04-26	31.250	31.500	30.300	30.300	30.300	15,162,141
2019-04-25	31.900	31.900	30.900	31.200	31.200	7,330,046
2019-04-24	31.850	31.850	31.400	31.650	31.650	6,010,118
2019-04-23	31.700	31.750	30.750	31.100	31.100	10,936,178
2019-04-18	32.250	32.250	31.250	31.550	31.550	12,594,061
2019-04-17	32.200	32.200	31.500	31.950	31.950	7,933,422
2019-04-16	31.800	32.000	31.300	31.850	31.850	11,360,675
2019-04-15	32.550	32.750	31.950	32.000	32.000	5,148,000
2019-04-12	32.400	32.450	31.900	32.250	32.250	3,825,872
2019-04-11	33.100	33.250	32.150	32.550	32.550	4,729,776
2019-04-10	32.950	32.950	32.600	32.700	32.700	4,687,638
2019-04-09	32.700	33.150	32.700	33.000	33.000	6,412,762
2019-04-08	33.200	33.350	32.800	32.950	32.950	7,167,652
2019-04-04	33.000	33.300	32.700	33.100	33.100	7,419,000
2019-04-03	33.000	33.300	32.500	33.150	33.150	7,591,586
2019-04-02	33.050	33.300	32.550	33.100	33.100	4,006,719
2019-04-01	33.300	33.400	32.750	33.100	33.100	13,226,696
2019-03-29	32.800	32.900	32.000	32.700	32.700	12,161,200
2019-03-28	32.300	32.450	31.150	32.300	32.300	13,768,132
2019-03-27	31.000	32.100	30.800	31.500	31.500	15,266,151
2019-03-26	32.000	32.350	30.300	30.450	30.450	14,780,761
2019-03-25	32.100	33.000	31.350	31.600	31.600	8,915,842
2019-03-22	34.950	35.100	32.800	33.300	33.300	8,653,386
2019-03-21	34.500	34.950	34.500	34.900	34.900	4,120,062
2019-03-20	34.050	34.500	34.050	34.150	34.150	4,494,747
2019-03-19	34.400	34.800	34.250	34.550	34.550	4,907,335
2019-03-18	34.450	34.450	33.850	34.150	34.150	6,866,593
2019-03-15	34.800	35.100	34.050	34.200	34.200	7,391,739
2019-03-14	35.800	35.800	34.650	34.800	34.800	4,464,111
2019-03-13	35.800	36.150	34.850	35.000	35.000	4,409,505
2019-03-12	35.700	36.500	35.450	36.300	36.300	6,869,465
2019-03-11	33.600	35.800	33.600	35.600	35.600	4,667,370
2019-03-08	34.650	35.350	34.150	34.450	34.450	5,770,362
2019-03-07	36.050	36.050	35.150	35.650	35.650	6,165,993
2019-03-06	36.700	36.700	35.650	36.400	36.400	4,111,549
2019-03-05	34.850	36.150	34.500	36.100	36.100	4,814,221
2019-03-04	34.300	35.400	34.300	35.000	35.000	4,776,431
2019-03-01	35.000	35.200	34.050	34.500	34.500	2,260,818
2019-02-28	34.350	35.000	34.350	34.900	34.900	4,210,575
2019-02-27	35.500	35.500	34.650	34.950	34.950	5,557,224
2019-02-26	33.650	35.350	33.450	35.000	35.000	6,974,320
2019-02-25	33.950	33.950	33.100	33.400	33.400	5,162,875
2019-02-22	33.600	33.800	33.200	33.600	33.600	5,548,970
2019-02-21	33.700	34.300	33.250	34.050	34.050	4,040,732
2019-02-20	34.900	35.100	33.000	33.650	33.650	8,124,315
2019-02-19	35.350	35.550	34.650	34.850	34.850	3,425,902
2019-02-18	35.650	36.100	35.350	35.600	35.600	2,389,970
2019-02-15	35.550	35.800	34.850	35.050	35.050	3,740,074
2019-02-14	35.750	36.500	35.650	36.200	36.200	4,567,317
2019-02-13	36.200	36.300	35.550	36.200	36.200	7,093,881
2019-02-12	36.000	36.300	35.100	35.900	35.900	5,810,375
2019-02-11	35.450	36.050	35.300	35.350	35.350	2,885,939
2019-02-08	34.850	35.750	34.700	35.400	35.400	3,546,325
2019-02-04	36.000	36.000	35.000	35.400	35.400	2,485,840
2019-02-01	35.500	36.300	35.050	36.050	36.050	4,847,848
2019-01-31	34.450	35.150	34.200	35.050	35.050	6,700,436
2019-01-30	34.750	35.200	33.950	34.100	34.100	3,094,901
2019-01-29	35.000	35.300	34.600	34.950	34.950	3,036,465
2019-01-28	34.700	35.800	34.500	34.800	34.800	2,098,491
2019-01-25	35.250	35.650	34.900	35.150	35.150	2,136,896
2019-01-24	35.350	35.600	34.500	35.250	35.250	4,156,958
2019-01-23	33.950	35.550	33.800	35.050	35.050	5,256,500
2019-01-22	34.350	34.650	33.850	34.000	34.000	3,322,147
2019-01-21	33.750	35.100	33.600	34.650	34.650	5,118,048
2019-01-18	32.100	34.500	31.950	34.300	34.300	7,512,880
2019-01-17	32.750	33.000	32.050	32.300	32.300	4,032,935
2019-01-16	32.100	33.150	31.650	32.750	32.750	3,310,358
2019-01-15	33.500	33.500	32.350	32.550	32.550	3,629,981
2019-01-14	33.400	33.750	32.350	32.800	32.800	3,356,446
2019-01-11	33.000	33.250	32.700	33.100	33.100	4,960,275
2019-01-10	33.600	33.600	32.400	32.800	32.800	5,113,966
2019-01-09	33.300	33.600	32.750	33.000	33.000	5,794,685
2019-01-08	32.400	32.850	32.000	32.650	32.650	4,279,682
2019-01-07	32.000	32.500	31.100	31.700	31.700	5,204,495
2019-01-04	30.550	31.350	30.200	31.100	31.100	1,806,074
2019-01-03	31.750	31.750	30.100	30.500	30.500	4,730,588
2019-01-02	32.950	32.950	30.700	31.050	31.050	5,202,328
2018-12-31	32.000	33.050	32.000	32.900	32.900	2,545,953
2018-12-28	32.300	32.500	31.400	32.150	32.150	2,999,894
2018-12-27	31.300	31.950	31.300	31.850	31.850	2,568,611
2018-12-24	31.000	31.250	30.500	31.250	31.250	3,044,160
2018-12-21	30.900	32.050	30.900	31.950	31.950	4,343,536
2018-12-20	32.550	32.550	31.200	31.850	31.850	4,924,518
2018-12-19	32.950	33.200	31.850	32.100	32.100	2,964,950
2018-12-18	32.900	33.550	32.100	32.450	32.450	4,559,730
2018-12-17	32.500	33.000	32.250	32.450	32.450	5,303,687
2018-12-14	33.650	33.900	32.700	32.900	32.900	4,426,904
2018-12-13	34.700	35.150	33.800	34.350	34.350	4,535,008
2018-12-12	34.500	34.500	33.750	34.100	34.100	4,416,797
2018-12-11	33.950	34.400	33.600	34.150	34.150	5,766,598
2018-12-10	35.000	35.250	33.500	33.800	33.800	6,911,273
2018-12-07	35.800	36.150	34.350	35.000	35.000	14,096,296
2018-12-06	37.000	37.400	35.150	36.650	36.650	4,613,189
2018-12-05	37.900	38.450	37.700	38.000	38.000	3,170,016
2018-12-04	38.500	38.800	38.200	38.450	38.450	5,677,672
2018-12-03	39.400	39.400	38.350	38.500	38.500	5,575,106
2018-11-30	38.800	39.000	38.250	38.550	38.550	6,881,914
2018-11-29	38.650	39.000	38.450	38.900	38.900	4,203,835
2018-11-28	38.400	38.950	38.350	38.550	38.550	5,006,791
2018-11-27	38.550	39.000	37.750	38.550	38.550	3,631,474
2018-11-26	38.800	39.000	38.400	38.900	38.900	1,847,292
2018-11-23	38.200	38.600	37.950	38.550	38.550	2,859,782
2018-11-22	38.450	39.000	38.000	38.700	38.700	1,697,439
2018-11-21	38.700	38.950	38.100	38.450	38.450	3,584,806
2018-11-20	38.800	39.050	38.100	38.800	38.800	2,291,438
2018-11-19	39.300	39.350	38.500	39.200	39.200	3,766,457
2018-11-16	39.000	39.300	37.850	38.650	38.650	3,385,693
2018-11-15	39.500	39.750	38.950	39.350	39.350	4,759,039
2018-11-14	39.500	39.600	38.700	39.150	39.150	3,888,898
2018-11-13	38.350	39.600	38.350	39.500	39.500	3,967,328
2018-11-12	39.500	39.500	38.650	39.100	39.100	3,649,165
2018-11-09	39.150	39.150	38.450	39.150	39.150	4,260,430
2018-11-08	39.400	39.400	38.300	39.000	39.000	4,896,754
2018-11-07	41.000	41.000	38.050	38.950	38.950	5,300,920
2018-11-06	38.300	38.800	37.850	38.450	38.450	3,488,470
2018-11-05	37.750	37.800	36.900	37.750	37.750	4,649,650
2018-11-02	37.400	37.700	36.100	37.450	37.450	7,708,272
2018-11-01	37.950	39.000	36.300	36.800	36.800	7,016,345
2018-10-31	37.000	37.950	36.700	37.800	37.800	9,131,830
2018-10-30	36.400	37.300	36.000	36.250	36.250	7,613,703
2018-10-29	35.700	37.700	35.700	36.850	36.850	8,167,216
2018-10-26	37.000	37.000	36.000	36.300	36.300	3,731,281
2018-10-25	36.100	37.600	35.400	37.350	37.350	7,710,598
2018-10-24	36.750	36.900	35.500	36.400	36.400	3,794,731
2018-10-23	36.150	36.700	35.500	36.050	36.050	3,439,342
2018-10-22	37.050	37.500	36.450	36.800	36.800	5,611,611
2018-10-19	35.600	36.200	34.900	36.000	36.000	8,970,023
2018-10-18	36.300	36.350	34.650	35.050	35.050	6,041,053
2018-10-16	37.050	37.050	35.400	35.750	35.750	3,982,482
2018-10-15	35.900	36.550	35.550	35.950	35.950	3,808,643
2018-10-12	37.500	38.050	36.350	36.450	36.450	5,416,720
2018-10-11	34.750	36.900	34.750	36.750	36.750	10,022,260
2018-10-10	38.250	38.500	37.050	37.100	37.100	2,745,612
2018-10-09	37.850	38.900	37.550	37.650	37.650	3,519,055
2018-10-08	38.000	38.000	37.000	37.100	37.100	3,582,752
2018-10-05	36.900	37.500	36.550	37.250	37.250	3,493,415
2018-10-04	37.000	37.300	36.150	36.650	36.650	3,736,352
2018-10-03	37.200	37.950	37.200	37.700	37.700	1,432,782
2018-10-02	36.800	37.700	36.800	37.150	37.150	4,607,800
2018-09-28	38.800	38.800	37.450	38.300	38.300	5,526,068
2018-09-27	37.250	38.100	37.250	37.750	37.750	1,593,843
2018-09-26	36.400	37.750	35.100	37.350	37.350	8,304,545
2018-09-24	37.500	37.550	36.500	36.850	36.850	3,912,600
2018-09-21	38.150	38.550	37.400	38.000	38.000	2,693,557
2018-09-20	37.700	37.850	37.250	37.800	37.800	3,464,840
2018-09-19	37.200	38.150	36.350	37.400	37.400	5,333,924
2018-09-18	36.650	37.800	36.150	37.500	37.500	6,067,379
2018-09-17	37.200	37.600	36.600	37.400	37.400	3,417,103
2018-09-14	37.050	38.150	36.050	37.800	37.800	9,307,154
2018-09-13	36.000	37.350	35.300	36.200	36.200	8,010,392
2018-09-12	38.000	38.000	36.200	37.050	37.050	9,237,199
2018-09-11	38.050	38.050	36.800	37.250	37.250	4,456,131
2018-09-10	38.300	38.300	37.400	38.050	38.050	4,927,950
2018-09-07	38.000	38.500	37.650	38.050	38.050	8,221,426
2018-09-06	39.000	39.000	37.500	37.650	37.650	7,373,141
2018-09-05	39.000	39.000	37.450	37.850	37.850	6,170,233
2018-09-04	38.300	39.300	38.300	39.000	39.000	4,726,938
2018-09-03	39.500	39.500	38.850	39.100	39.100	3,739,007
2018-08-31	38.350	39.450	37.950	39.050	39.050	7,331,815
2018-08-30	39.650	40.650	38.050	38.350	38.350	6,868,923
2018-08-29	39.400	41.050	38.600	39.350	39.350	9,120,188
2018-08-28	37.100	39.650	37.000	39.450	39.450	12,766,511
2018-08-27	36.500	37.450	36.350	36.800	36.800	6,716,348
2018-08-24	36.650	36.900	36.100	36.750	36.750	5,048,577
2018-08-23	36.500	37.250	35.900	36.700	36.700	7,043,543
2018-08-22	35.250	36.350	34.950	36.250	36.250	5,676,823
2018-08-21	35.050	35.800	34.450	35.600	35.600	9,686,874
2018-08-20	35.400	36.100	34.850	35.800	35.800	7,007,681
2018-08-17	35.400	35.550	34.900	35.200	35.200	6,009,546
2018-08-16	35.150	35.700	34.750	35.400	35.400	4,022,592
2018-08-15	35.400	35.550	34.500	35.200	35.200	7,017,569
2018-08-14	34.850	35.750	34.400	35.600	35.600	6,513,150
2018-08-13	35.100	35.900	34.500	35.100	35.100	6,998,151
2018-08-10	34.850	35.150	34.350	35.050	35.050	3,169,814
2018-08-09	34.150	34.950	33.550	34.600	34.600	4,479,234
2018-08-08	33.900	34.250	33.550	34.150	34.150	2,808,854
2018-08-07	33.350	34.000	33.250	33.800	33.800	2,709,028
2018-08-06	33.300	34.150	33.000	33.700	33.700	4,754,848
2018-08-03	33.200	34.100	32.950	33.400	33.400	3,680,867
2018-08-02	33.950	34.350	32.700	33.550	33.550	6,088,824
2018-08-01	33.500	34.200	33.300	33.850	33.850	5,202,118
2018-07-31	32.750	33.800	32.750	33.200	33.200	3,272,800
2018-07-30	33.100	33.250	32.300	32.750	32.750	2,418,825
2018-07-27	33.200	33.300	32.250	33.050	33.050	1,852,669
2018-07-26	33.250	33.550	32.750	33.150	33.150	5,411,993
2018-07-25	32.200	33.050	31.600	32.700	32.700	3,695,191
2018-07-24	31.800	32.850	31.800	32.150	32.150	5,086,838
2018-07-23	32.950	33.100	32.050	32.450	32.450	5,288,261
2018-07-20	33.000	33.600	32.650	32.900	32.900	5,380,949
2018-07-19	33.300	33.500	32.800	32.950	32.950	4,201,251
2018-07-18	32.900	33.650	32.750	33.300	33.300	4,820,856
2018-07-17	33.050	33.500	32.750	33.200	33.200	4,565,147
2018-07-16	33.300	33.550	32.600	33.450	33.450	4,307,301
2018-07-13	32.300	33.400	32.000	33.000	33.000	8,963,367
2018-07-12	31.700	33.500	31.650	32.200	32.200	8,341,232
2018-07-11	30.000	31.550	30.000	31.350	31.350	3,042,625
2018-07-10	31.100	31.650	30.700	31.250	31.250	5,938,922
2018-07-09	30.650	31.000	30.500	30.700	30.700	5,672,695
2018-07-06	30.200	30.750	29.400	30.250	30.250	4,388,105
2018-07-05	30.500	30.500	29.350	30.100	30.100	5,329,495
2018-07-04	30.250	30.550	30.000	30.300	30.300	5,286,954
2018-07-03	30.300	31.000	30.000	30.950	30.263	6,654,918
2018-06-29	31.000	31.550	30.250	31.550	30.850	4,755,614
2018-06-28	31.000	32.000	30.750	30.850	30.165	6,455,287
2018-06-27	32.300	32.500	31.400	31.550	30.850	5,869,180
2018-06-26	32.300	32.800	31.700	32.250	31.534	4,969,535
2018-06-25	32.000	32.950	32.000	32.450	31.730	6,120,050
2018-06-22	33.000	33.000	32.050	32.500	31.779	5,984,892
2018-06-21	33.900	33.900	32.450	32.450	31.730	4,787,851
2018-06-20	32.600	33.350	32.250	32.900	32.170	5,054,155
2018-06-19	34.200	34.200	32.400	32.600	31.877	6,106,680
2018-06-15	33.850	34.050	33.000	33.900	33.148	5,146,695
2018-06-14	34.250	34.250	33.400	33.550	32.806	2,987,535
2018-06-13	34.200	34.750	33.600	33.750	33.001	4,650,746
2018-06-12	34.500	35.200	34.200	34.400	33.637	4,748,084
2018-06-11	36.250	36.350	34.800	35.000	34.223	5,933,658
2018-06-08	35.600	36.150	35.300	36.050	35.250	7,155,874
2018-06-07	36.150	36.150	35.500	35.900	35.103	6,527,920
2018-06-06	36.000	36.400	35.550	35.900	35.103	3,322,044
2018-06-05	35.350	35.700	35.250	35.650	34.859	3,369,415
2018-06-04	35.550	35.550	34.800	35.450	34.663	2,912,092
2018-06-01	35.100	35.550	33.950	34.700	33.930	8,483,204
2018-05-31	34.150	35.000	33.900	34.850	34.077	7,322,562
2018-05-30	34.600	34.700	33.800	33.900	33.148	5,215,130
2018-05-29	35.800	35.800	34.700	34.850	34.077	5,248,887
2018-05-28	35.100	35.600	34.800	35.400	34.615	5,064,048
2018-05-25	34.750	35.100	34.650	34.900	34.126	5,887,600
2018-05-24	34.250	35.000	34.200	35.000	34.223	3,743,601
2018-05-23	34.150	34.800	34.000	34.450	33.686	5,631,350
2018-05-21	35.300	35.300	34.200	34.450	33.686	3,329,074
2018-05-18	34.250	35.050	33.850	34.450	33.686	4,866,237
2018-05-17	34.500	34.500	33.850	34.000	33.246	5,952,708
2018-05-16	34.500	34.800	33.750	34.550	33.783	6,044,856
2018-05-15	33.250	34.750	33.250	34.450	33.686	7,485,282
2018-05-14	33.600	34.000	32.800	33.900	33.148	7,257,172
2018-05-11	33.050	34.050	33.050	33.400	32.659	5,059,703
2018-05-10	33.500	33.850	32.600	33.150	32.414	7,590,240
2018-05-09	32.700	34.450	32.700	33.550	32.806	7,674,274
2018-05-08	32.450	33.150	32.300	33.100	32.366	7,503,858
2018-05-07	31.950	32.450	31.850	32.250	31.534	4,322,501
2018-05-04	31.950	32.400	31.600	31.850	31.143	4,675,747
2018-05-03	31.850	32.200	31.600	31.900	31.192	6,435,125
2018-05-02	33.000	33.100	31.250	31.950	31.241	11,291,092
2018-04-30	33.250	34.100	32.900	33.100	32.366	5,664,089
2018-04-27	33.050	34.150	33.050	33.300	32.561	3,421,717
2018-04-26	33.300	33.850	32.900	33.050	32.317	3,240,198
2018-04-25	34.300	34.500	33.200	33.350	32.610	5,684,100
2018-04-24	33.000	34.500	33.000	34.350	33.588	4,769,333
2018-04-23	33.650	34.450	33.450	33.600	32.854	6,775,615
2018-04-20	34.700	35.050	33.800	34.000	33.246	5,507,242
2018-04-19	34.800	35.300	34.350	34.800	34.028	4,545,996
2018-04-18	35.400	35.400	34.150	34.250	33.490	7,737,992
2018-04-17	34.800	34.900	33.800	34.700	33.930	10,839,785
2018-04-16	34.550	35.100	34.000	34.450	33.686	8,581,037
2018-04-13	35.550	35.800	33.950	34.350	33.588	13,124,183
2018-04-12	35.650	36.100	35.100	35.550	34.761	12,402,859
2018-04-11	36.500	38.700	34.800	35.650	34.859	39,311,445
2018-04-10	43.100	43.950	42.650	42.900	41.948	11,701,570
2018-04-09	43.350	45.000	42.250	43.600	42.633	22,696,131
2018-04-06	44.600	44.600	42.700	43.450	42.486	14,140,719
2018-04-04	45.000	45.650	42.100	44.450	43.464	13,201,917
2018-04-03	39.200	42.350	39.200	42.100	41.166	8,822,667
2018-03-29	40.250	40.500	39.200	39.300	38.428	10,315,106
2018-03-28	40.200	41.400	39.850	40.350	39.455	11,523,529
2018-03-27	38.800	40.500	38.600	39.800	38.917	13,128,081
2018-03-26	38.000	38.450	36.150	37.600	36.766	7,469,958
2018-03-23	36.200	36.300	35.100	36.150	35.348	4,376,837
2018-03-22	37.950	37.950	36.400	36.600	35.788	3,778,176
2018-03-21	37.900	38.500	37.000	37.400	36.570	7,662,705
2018-03-20	36.950	37.450	36.350	37.350	36.521	5,203,583
2018-03-19	36.050	37.150	36.050	36.900	36.081	6,440,567
2018-03-16	36.450	37.000	35.450	36.500	35.690	7,196,850
2018-03-15	36.400	36.800	36.250	36.600	35.788	1,979,557
2018-03-14	36.050	36.800	36.050	36.750	35.935	3,243,625
2018-03-13	36.500	36.700	35.900	36.550	35.739	4,362,453
2018-03-12	37.250	37.250	36.150	36.750	35.935	6,225,255
2018-03-09	36.050	36.300	35.850	36.250	35.446	5,037,339
2018-03-08	34.650	36.000	34.650	35.750	34.957	9,005,392
2018-03-07	34.900	34.900	34.150	34.650	33.881	3,706,533
2018-03-06	35.500	35.550	35.000	35.000	34.223	4,342,660
2018-03-05	34.500	35.450	34.500	35.100	34.321	4,863,093
2018-03-02	33.800	35.200	33.500	34.800	34.028	8,798,198
2018-03-01	34.450	34.800	33.600	34.050	33.294	5,652,200
2018-02-28	34.200	34.850	34.100	34.550	33.783	5,188,215
2018-02-27	35.300	35.300	34.250	34.850	34.077	5,323,268
2018-02-26	34.500	35.350	33.050	35.100	34.321	10,822,211
2018-02-23	32.800	33.350	32.650	33.200	32.463	2,713,532
2018-02-22	32.850	33.100	32.500	32.900	32.170	5,609,933
2018-02-21	33.000	33.200	32.900	33.050	32.317	2,726,568
2018-02-20	32.000	33.300	32.000	33.150	32.414	6,102,984
2018-02-15	32.950	33.100	32.550	32.700	31.974	2,479,413
2018-02-14	32.950	33.100	32.400	32.900	32.170	3,380,339
2018-02-13	32.550	33.400	32.500	33.050	32.317	3,003,888
2018-02-12	32.150	32.950	32.100	32.400	31.681	4,586,249
2018-02-09	33.900	33.900	31.800	32.050	31.339	9,588,684
2018-02-08	32.550	33.400	32.500	32.950	32.219	4,680,305
2018-02-07	33.200	33.800	32.850	32.850	32.121	8,487,915
2018-02-06	32.600	33.850	32.600	33.350	32.610	8,718,139
2018-02-05	35.150	35.150	33.900	34.300	33.539	5,295,956
2018-02-02	34.800	34.800	33.950	34.450	33.686	4,965,462
2018-02-01	34.950	35.000	34.250	34.650	33.881	6,887,469
2018-01-31	34.000	34.700	33.800	34.550	33.783	7,892,927
2018-01-30	33.800	33.950	33.600	33.800	33.050	4,677,956
2018-01-29	33.500	33.900	33.300	33.650	32.903	7,754,222
2018-01-26	34.000	34.000	33.400	33.400	32.659	7,920,493
2018-01-25	33.800	34.000	33.450	33.600	32.854	5,264,176
2018-01-24	33.350	33.750	32.800	33.550	32.806	7,200,932
2018-01-23	34.100	34.150	33.350	33.700	32.952	4,452,137
2018-01-22	33.950	34.100	33.550	33.900	33.148	4,033,110
2018-01-19	33.750	34.050	33.650	33.850	33.099	5,476,664
2018-01-18	33.550	34.150	33.550	33.900	33.148	8,623,738
2018-01-17	34.250	34.250	33.700	34.050	33.294	3,665,934
2018-01-16	34.100	34.100	33.700	34.000	33.246	4,338,846
2018-01-15	34.500	34.850	34.100	34.200	33.441	5,712,283
2018-01-12	33.650	34.200	33.650	34.100	33.343	4,976,860
2018-01-11	33.500	33.800	33.150	33.650	32.903	4,896,780
2018-01-10	33.950	33.950	33.200	33.650	32.903	5,644,014
2018-01-09	33.750	34.200	33.500	33.750	33.001	5,569,135
2018-01-08	33.500	34.400	33.500	34.200	33.441	4,186,090
2018-01-05	34.600	34.600	33.750	34.150	33.392	3,541,837
2018-01-04	34.250	34.550	34.200	34.300	33.539	5,881,808
2018-01-03	34.000	34.400	33.900	34.200	33.441	4,674,409
2018-01-02	33.600	34.400	33.600	34.200	33.441	5,407,460
2017-12-29	33.900	33.900	33.500	33.800	33.050	3,369,450
2017-12-28	33.800	34.000	33.050	33.700	32.952	4,471,666
2017-12-27	33.500	33.800	33.400	33.650	32.903	6,335,564
2017-12-22	32.800	33.350	32.600	33.250	32.512	6,207,636
2017-12-21	31.500	32.750	31.500	32.550	31.828	3,737,193
2017-12-20	32.000	32.500	31.800	32.350	31.632	7,375,893
2017-12-19	31.500	32.200	31.450	31.950	31.241	9,356,776
2017-12-18	30.850	31.100	30.600	31.000	30.312	3,940,060
2017-12-15	30.600	31.200	30.500	30.650	29.970	6,573,510
2017-12-14	30.100	31.000	30.100	30.750	30.068	4,785,004
2017-12-13	30.000	30.300	29.850	30.050	29.383	5,082,471
2017-12-12	31.100	31.100	29.950	30.050	29.383	5,335,130
2017-12-11	30.050	30.450	30.050	30.250	29.579	4,887,285
2017-12-08	30.500	30.500	29.850	30.100	29.432	6,978,016
2017-12-07	31.400	31.400	30.000	30.000	29.334	6,996,279
2017-12-06	30.650	30.800	30.050	30.050	29.383	7,979,202
2017-12-05	30.500	31.250	30.500	30.700	30.019	4,551,841
2017-12-04	30.900	31.250	30.700	30.800	30.117	4,795,669
2017-12-01	30.650	31.600	30.500	31.300	30.605	7,977,688
2017-11-30	30.800	31.100	30.550	30.700	30.019	8,222,076
2017-11-29	31.500	31.500	31.000	31.050	30.361	2,786,656
2017-11-28	31.050	31.150	30.700	31.150	30.459	4,794,984
2017-11-27	31.000	31.400	30.800	31.100	30.410	7,272,334
2017-11-24	30.750	31.450	30.300	31.400	30.703	8,468,694
2017-11-23	31.000	31.150	30.400	30.500	29.823	7,514,036
2017-11-22	31.500	31.650	30.800	31.000	30.312	5,617,680
2017-11-21	32.250	32.300	30.900	31.300	30.605	16,812,139
2017-11-20	31.600	32.050	31.350	31.850	31.143	6,910,650
2017-11-17	31.650	31.700	31.300	31.500	30.801	3,794,758
2017-11-16	31.800	31.950	31.500	31.550	30.850	3,954,647
2017-11-15	32.000	32.250	31.700	32.000	31.290	5,270,262
2017-11-14	32.150	32.900	32.150	32.250	31.534	3,774,750
2017-11-13	32.700	32.850	32.200	32.400	31.681	6,222,212
2017-11-10	32.900	33.200	32.700	32.850	32.121	3,426,004
2017-11-09	32.700	33.250	32.700	32.950	32.219	4,332,783
2017-11-08	33.100	33.300	32.800	32.800	32.072	6,294,032
2017-11-07	33.350	33.500	33.000	33.250	32.512	4,775,017
2017-11-06	34.000	34.000	32.850	33.350	32.610	6,569,862
2017-11-03	34.200	34.400	33.700	33.800	33.050	5,601,369
2017-11-02	34.300	34.550	33.900	34.000	33.246	7,398,161
2017-11-01	34.800	34.900	34.250	34.300	33.539	10,210,151
2017-10-31	35.100	35.400	34.600	34.900	34.126	5,135,969
2017-10-30	35.100	35.450	34.550	34.750	33.979	7,230,278
2017-10-27	35.000	35.200	34.650	34.850	34.077	7,448,743
2017-10-26	35.100	35.250	34.650	34.850	34.077	5,285,917
2017-10-25	34.700	35.100	34.700	34.950	34.175	4,001,708
2017-10-24	34.950	35.500	34.700	34.850	34.077	3,268,609
2017-10-23	34.550	35.400	34.350	35.100	34.321	6,862,812
2017-10-20	35.050	35.150	34.550	34.750	33.979	5,347,176
2017-10-19	34.850	35.200	34.550	34.750	33.979	6,192,312
2017-10-18	34.700	35.650	34.600	34.950	34.175	4,031,708
2017-10-17	35.300	35.300	34.800	34.850	34.077	7,214,483
2017-10-16	35.250	35.700	35.250	35.700	34.908	4,713,565
2017-10-13	34.800	35.400	34.800	35.250	34.468	3,343,031
2017-10-12	35.150	35.250	34.600	34.650	33.881	4,384,478
2017-10-11	36.200	36.200	35.000	35.100	34.321	6,442,218
2017-10-10	35.000	35.750	34.900	35.550	34.761	5,590,789
2017-10-09	35.750	35.750	34.750	35.100	34.321	4,690,141
2017-10-06	34.400	35.900	34.400	35.250	34.468	4,783,483
2017-10-04	34.500	34.850	34.150	34.150	33.392	2,385,452
2017-10-03	34.900	34.900	33.550	34.350	33.588	6,220,605
2017-09-29	34.300	34.700	33.950	34.400	33.637	4,711,081
2017-09-28	34.150	34.700	33.900	34.200	33.441	7,438,660
2017-09-27	34.400	34.600	33.200	34.550	33.783	14,362,484
2017-09-26	34.350	34.700	34.150	34.400	33.637	2,026,341
2017-09-25	34.900	35.100	34.150	34.500	33.734	5,421,785
2017-09-22	35.000	35.000	34.200	34.700	33.930	2,565,640
2017-09-21	35.250	35.450	34.900	35.000	34.223	2,469,795
2017-09-20	35.100	35.500	34.850	35.400	34.615	13,748,172
2017-09-19	36.100	36.100	35.300	35.500	34.712	5,119,413
2017-09-18	35.950	36.300	35.350	36.100	35.299	3,072,663
2017-09-15	36.100	36.100	35.150	35.750	34.957	3,921,713
2017-09-14	36.000	36.100	35.500	35.600	34.810	4,036,968
2017-09-13	36.050	36.400	35.850	36.100	35.299	1,903,081
2017-09-12	36.050	36.500	35.900	36.100	35.299	5,873,942
2017-09-11	36.400	36.650	35.850	36.050	35.250	3,638,681
2017-09-08	35.500	36.650	35.500	36.400	35.592	4,933,555
2017-09-07	35.900	36.400	35.500	35.700	34.908	5,385,031
2017-09-06	36.300	36.700	36.100	36.300	35.495	3,315,805
2017-09-05	36.050	37.000	36.000	36.400	35.592	4,858,138
2017-09-04	36.200	36.350	35.650	36.150	35.348	3,934,946
2017-09-01	35.550	36.200	35.250	36.200	35.397	9,068,882
2017-08-31	35.400	35.550	34.600	35.350	34.566	7,071,567
2017-08-30	35.350	35.600	35.250	35.500	34.712	8,685,173
2017-08-29	33.250	35.300	32.400	34.850	34.077	11,845,406
2017-08-28	33.400	33.550	32.900	33.350	32.610	7,291,948
2017-08-25	33.550	34.150	33.550	34.000	33.246	5,212,472
2017-08-24	34.000	34.250	33.450	34.050	33.294	6,318,967
2017-08-23	33.900	33.900	33.900	33.900	33.148	0
2017-08-22	32.450	34.150	32.350	33.900	33.148	11,736,617
2017-08-21	32.250	32.650	32.100	32.250	31.534	4,275,490
2017-08-18	32.450	32.500	32.100	32.250	31.534	2,109,590
2017-08-17	32.800	32.900	32.200	32.600	31.877	3,101,146
2017-08-16	32.600	32.900	32.400	32.900	32.170	2,485,200
2017-08-15	33.450	33.450	32.600	32.700	31.974	3,631,080
2017-08-14	32.700	33.300	32.300	33.050	32.317	3,816,517
2017-08-11	32.700	32.900	32.300	32.550	31.828	6,864,910
2017-08-10	32.800	33.000	32.750	33.000	32.268	3,815,713
2017-08-09	33.000	33.250	32.700	33.100	32.366	3,727,808
2017-08-08	33.000	33.400	32.700	33.250	32.512	4,077,037
2017-08-07	33.150	33.350	32.900	33.050	32.317	2,147,634
2017-08-04	32.500	33.250	32.500	33.000	32.268	4,418,818
2017-08-03	32.850	32.950	32.350	32.800	32.072	5,403,887
2017-08-02	33.300	33.300	32.700	32.900	32.170	6,072,812
2017-08-01	32.750	33.350	32.700	33.050	32.317	5,841,416
2017-07-31	33.100	33.200	32.600	32.750	32.023	6,047,369
2017-07-28	33.350	33.450	32.650	32.800	32.072	7,017,321
2017-07-27	34.050	34.200	33.000	33.300	32.561	16,073,873
2017-07-26	34.600	34.700	34.150	34.250	33.490	3,443,119
2017-07-25	34.550	34.850	34.200	34.450	33.686	6,328,101
2017-07-24	35.000	35.300	34.600	34.850	34.077	4,886,099
2017-07-21	35.350	35.350	34.700	35.150	34.370	2,543,685
2017-07-20	34.700	35.650	34.700	35.100	34.321	2,341,821
2017-07-19	34.600	35.400	34.600	35.150	34.370	4,342,384
2017-07-18	34.650	34.900	34.450	34.550	33.783	4,511,690
2017-07-17	35.600	35.750	34.600	34.650	33.881	5,800,752
2017-07-14	35.300	35.300	34.850	35.150	34.370	2,554,756
2017-07-13	34.900	35.600	34.900	35.150	34.370	5,223,346
2017-07-12	34.650	34.750	34.200	34.500	33.734	8,014,306
2017-07-11	34.300	35.000	34.250	34.550	33.783	8,083,100
2017-07-10	34.700	34.850	34.000	34.100	33.343	6,511,087
2017-07-07	34.500	35.000	34.500	34.500	33.734	2,211,705
2017-07-06	34.750	35.000	34.350	34.800	34.028	3,572,703
2017-07-05	34.500	34.700	34.050	34.500	33.734	3,436,241
2017-07-04	35.050	35.300	34.400	34.700	33.930	3,498,988
2017-07-03	35.300	35.600	35.050	35.600	34.321	3,713,922
2017-06-30	35.150	35.400	35.050	35.300	34.032	2,567,582
2017-06-29	35.700	35.700	35.300	35.450	34.177	9,609,694
2017-06-28	36.100	36.100	35.400	35.550	34.273	6,693,660
2017-06-27	36.500	36.600	35.700	35.800	34.514	3,869,155
2017-06-26	36.000	36.450	36.000	36.200	34.900	5,897,924
2017-06-23	35.600	36.250	35.500	35.950	34.659	10,666,974
2017-06-22	35.350	35.750	35.100	35.300	34.032	4,462,992
2017-06-21	35.650	35.650	35.050	35.350	34.080	2,843,086
2017-06-20	35.550	35.950	35.450	35.650	34.369	4,213,882
2017-06-19	35.200	35.700	35.000	35.600	34.321	2,344,150
2017-06-16	35.100	35.200	34.800	35.200	33.936	5,337,440
2017-06-15	35.000	35.000	34.350	34.700	33.454	3,938,915
2017-06-14	35.050	35.050	34.600	35.050	33.791	3,641,031
2017-06-13	35.200	35.200	34.650	34.800	33.550	2,825,330
2017-06-12	35.450	35.800	35.050	35.150	33.887	4,255,403
2017-06-09	35.700	36.000	35.350	35.500	34.225	3,452,781
2017-06-08	35.550	35.600	35.000	35.600	34.321	2,054,507
2017-06-07	35.700	35.700	35.200	35.400	34.128	3,394,327
2017-06-06	35.400	35.800	35.350	35.550	34.273	2,887,074
2017-06-05	35.650	35.900	35.400	35.750	34.466	2,287,574
2017-06-02	35.450	35.600	35.150	35.500	34.225	3,159,041
2017-06-01	35.350	35.450	34.900	35.350	34.080	5,090,380
2017-05-31	36.050	36.250	35.150	35.600	34.321	6,513,703
2017-05-29	35.900	36.150	35.550	36.050	34.755	3,642,601
2017-05-26	35.700	35.850	35.300	35.550	34.273	3,364,223
2017-05-25	35.400	36.000	35.250	35.700	34.418	6,358,607
2017-05-24	34.600	35.200	34.250	35.000	33.743	4,263,178
2017-05-23	35.000	35.000	34.500	34.750	33.502	3,716,511
2017-05-22	34.100	34.800	33.900	34.800	33.550	6,205,195
2017-05-19	33.650	34.000	33.550	33.700	32.489	3,689,306
2017-05-18	33.900	34.300	33.750	33.850	32.634	17,280,430
2017-05-17	34.450	34.450	34.100	34.450	33.212	2,239,060
2017-05-16	34.400	34.500	34.000	34.450	33.212	4,882,663
2017-05-15	34.300	34.700	34.250	34.450	33.212	6,247,862
2017-05-12	34.300	34.400	34.000	34.250	33.020	3,503,745
2017-05-11	34.400	34.400	33.900	34.100	32.875	6,415,397
2017-05-10	35.200	35.200	34.150	34.450	33.212	4,890,040
2017-05-09	34.400	34.400	33.600	34.150	32.923	4,490,917
2017-05-08	33.900	34.200	33.550	34.000	32.779	3,523,362
2017-05-05	34.000	34.050	33.250	33.700	32.489	9,799,992
2017-05-04	34.500	34.950	34.100	34.150	32.923	10,985,827
2017-05-02	35.150	35.150	34.050	34.500	33.261	19,083,717
2017-04-28	34.400	35.050	34.350	34.900	33.646	7,057,729
2017-04-27	34.900	34.950	34.000	34.400	33.164	10,998,651
2017-04-26	35.550	35.550	34.900	35.100	33.839	5,878,394
2017-04-25	35.000	35.400	34.800	35.300	34.032	4,578,614
2017-04-24	35.300	35.500	34.850	35.400	34.128	2,964,560
2017-04-21	35.900	35.900	35.050	35.150	33.887	2,842,446
2017-04-20	35.750	35.900	35.000	35.400	34.128	2,710,371
2017-04-19	35.000	35.500	35.000	35.200	33.936	3,242,626
2017-04-18	35.450	35.600	35.200	35.350	34.080	2,440,355
2017-04-13	35.600	35.900	35.500	35.800	34.514	1,709,668
2017-04-12	35.250	35.900	35.200	35.900	34.610	3,446,686
2017-04-11	35.800	35.900	35.050	35.450	34.177	3,257,890
2017-04-10	35.600	35.750	35.300	35.750	34.466	2,593,714
2017-04-07	35.650	35.750	34.600	35.650	34.369	8,496,472
2017-04-06	35.900	35.900	35.500	35.900	34.610	4,028,250
2017-04-05	36.350	36.400	35.800	36.250	34.948	5,015,892
2017-04-03	36.100	36.800	36.050	36.350	35.044	2,472,607
2017-03-31	35.850	36.450	35.750	36.050	34.755	2,354,428
2017-03-30	36.200	36.500	35.700	36.100	34.803	3,124,420
2017-03-29	37.400	37.400	36.050	36.150	34.851	4,448,839
2017-03-28	37.200	37.500	36.500	36.700	35.382	3,698,694
2017-03-27	35.900	37.550	35.900	36.850	35.526	3,194,325
2017-03-24	36.600	37.750	36.500	37.550	36.201	3,723,753
2017-03-23	37.100	37.100	36.300	36.500	35.189	2,862,010
2017-03-22	36.800	37.000	36.200	36.950	35.623	2,567,340
2017-03-21	37.700	37.800	37.000	37.300	35.960	3,656,384
2017-03-20	36.900	37.500	36.900	37.450	36.105	2,091,401
2017-03-17	36.700	37.850	36.450	37.400	36.057	15,282,944
2017-03-16	36.200	36.550	35.950	36.450	35.141	3,892,811
2017-03-15	35.500	36.150	35.450	36.000	34.707	3,272,903
2017-03-14	36.000	36.150	35.450	35.800	34.514	3,812,884
2017-03-13	35.550	36.000	35.200	35.250	33.984	4,253,951
2017-03-10	36.050	36.100	35.300	35.350	34.080	2,285,330
2017-03-09	36.250	36.250	35.550	35.700	34.418	2,482,665
2017-03-08	35.950	36.350	35.650	36.050	34.755	3,226,360
2017-03-07	35.700	36.050	35.350	35.950	34.659	3,209,058
2017-03-06	35.700	35.950	35.100	35.400	34.128	4,640,129
2017-03-03	35.300	35.600	35.100	35.350	34.080	3,523,955
2017-03-02	36.800	36.950	35.600	35.650	34.369	4,502,471
2017-03-01	36.400	36.750	35.850	36.550	35.237	3,114,917
2017-02-28	36.050	36.450	35.800	35.900	34.610	3,756,197
2017-02-27	35.900	36.200	35.500	36.000	34.707	3,439,436
2017-02-24	36.300	36.900	36.000	36.100	34.803	2,533,386
2017-02-23	36.550	36.650	36.000	36.500	35.189	6,592,528
2017-02-22	35.300	36.350	35.300	36.300	34.996	8,413,166
2017-02-21	35.900	36.100	35.400	35.400	34.128	6,325,944
2017-02-20	36.750	36.800	35.850	35.900	34.610	5,093,945
2017-02-17	36.500	36.850	36.100	36.200	34.900	4,170,376
2017-02-16	36.750	36.850	36.000	36.400	35.092	7,021,009
2017-02-15	37.200	37.300	36.600	36.800	35.478	4,176,553
2017-02-14	37.800	37.800	36.900	36.950	35.623	5,345,401
2017-02-13	38.050	38.150	37.650	38.000	36.635	4,718,478
2017-02-10	37.100	38.250	37.100	37.750	36.394	4,989,321
2017-02-09	37.600	37.650	36.850	37.050	35.719	6,044,000
2017-02-08	37.400	37.550	36.550	37.250	35.912	7,462,060
2017-02-07	37.450	38.150	37.400	37.700	36.346	4,734,216
2017-02-06	37.400	38.000	37.300	37.550	36.201	3,397,956
2017-02-03	35.750	37.250	35.600	37.000	35.671	6,718,527
2017-02-02	35.200	35.800	35.100	35.100	33.839	2,801,828
2017-02-01	34.200	35.900	34.200	35.450	34.177	4,889,745
2017-01-27	35.500	35.900	35.500	35.600	34.321	2,544,803
2017-01-26	35.800	36.450	35.650	35.700	34.418	4,594,979
2017-01-25	35.500	36.100	35.450	35.700	34.418	2,440,938
2017-01-24	35.600	36.100	35.450	35.600	34.321	4,230,960
2017-01-23	35.700	36.250	35.500	36.000	34.707	5,240,211
2017-01-20	35.200	35.900	34.800	35.450	34.177	6,240,408
2017-01-19	35.800	36.150	35.450	35.700	34.418	4,295,078
2017-01-18	36.450	36.600	36.000	36.200	34.900	5,093,018
2017-01-17	35.800	36.450	35.600	36.300	34.996	2,876,802
2017-01-16	35.850	35.850	35.150	35.750	34.466	6,051,901
2017-01-13	36.600	36.600	35.500	36.100	34.803	6,332,790
2017-01-12	35.750	36.500	35.750	36.300	34.996	8,841,845
2017-01-11	35.500	36.200	35.200	36.150	34.851	11,053,413
2017-01-10	33.250	35.250	33.250	35.250	33.984	8,344,492
2017-01-09	32.900	33.650	32.350	33.400	32.200	4,327,135
2017-01-06	32.750	33.050	32.500	32.800	31.622	2,562,260
2017-01-05	32.500	32.900	32.250	32.600	31.429	2,359,866
2017-01-04	31.950	32.400	31.850	32.250	31.092	2,064,470
2017-01-03	32.050	32.050	31.200	31.850	30.706	2,614,683
2016-12-30	31.600	32.200	31.600	31.950	30.802	1,949,950
2016-12-29	31.300	31.800	31.250	31.600	30.465	1,907,166
2016-12-28	31.200	32.250	31.200	31.650	30.513	1,837,057
2016-12-23	31.300	31.700	31.200	31.450	30.320	2,369,246
2016-12-22	31.700	32.150	31.500	31.550	30.417	2,343,323
2016-12-21	31.750	32.350	31.350	32.000	30.850	3,126,720
2016-12-20	32.450	32.600	31.900	32.050	30.899	2,429,978
2016-12-19	32.350	32.700	32.050	32.250	31.092	2,761,209
2016-12-16	32.650	32.900	32.200	32.450	31.284	7,709,287
2016-12-15	32.500	33.100	32.300	32.650	31.477	5,352,646
2016-12-14	32.950	33.750	32.950	33.200	32.007	4,772,215
2016-12-13	33.150	33.500	32.600	32.850	31.670	5,895,601
2016-12-12	34.250	34.250	33.000	33.450	32.248	2,624,078
2016-12-09	34.750	35.150	33.450	33.950	32.730	4,891,205
2016-12-08	35.900	35.950	34.650	34.950	33.695	5,452,329
2016-12-07	35.900	35.900	35.450	35.650	34.369	2,381,938
2016-12-06	35.400	35.900	35.250	35.700	34.418	3,035,692
2016-12-05	36.500	36.500	35.000	35.450	34.177	4,080,032
2016-12-02	35.450	36.150	35.350	35.800	34.514	4,240,592
2016-12-01	36.100	36.400	35.600	35.950	34.659	4,001,232
2016-11-30	36.550	36.550	35.500	36.200	34.900	5,056,458
2016-11-29	35.800	36.350	35.800	36.000	34.707	3,541,971
2016-11-28	35.450	36.450	35.000	36.200	34.900	2,910,729
2016-11-25	35.050	35.650	35.050	35.250	33.984	1,606,955
2016-11-24	35.550	35.750	35.100	35.250	33.984	2,019,105
2016-11-23	35.700	36.100	35.400	35.550	34.273	3,991,026
2016-11-22	35.550	36.100	35.450	36.100	34.803	1,871,056
2016-11-21	36.000	36.000	35.100	35.450	34.177	3,157,509
2016-11-18	35.000	35.850	34.600	35.550	34.273	2,898,121
2016-11-17	35.200	35.450	34.700	34.850	33.598	2,933,515
2016-11-16	35.600	36.100	35.450	35.450	34.177	3,421,128
2016-11-15	35.050	35.700	35.050	35.500	34.225	3,000,177
2016-11-14	35.100	35.400	34.800	34.900	33.646	3,776,883
2016-11-11	36.100	36.350	34.550	34.900	33.646	7,363,253
2016-11-10	35.850	36.850	35.850	36.700	35.382	3,917,714
2016-11-09	36.850	36.950	34.200	35.300	34.032	6,146,288
2016-11-08	36.700	36.850	36.450	36.750	35.430	2,283,881
2016-11-07	36.800	36.800	36.150	36.600	35.285	3,374,570
2016-11-04	36.400	36.950	36.150	36.200	34.900	2,885,792
2016-11-03	37.300	37.400	36.650	36.650	35.333	2,086,323
2016-11-02	37.750	37.750	37.100	37.250	35.912	2,605,728
2016-11-01	37.500	38.300	37.500	38.150	36.780	5,497,784
2016-10-31	38.200	38.200	37.450	37.750	36.394	2,804,925
2016-10-28	37.950	37.950	37.350	37.600	36.249	4,882,122
2016-10-27	37.650	37.900	37.250	37.900	36.539	3,518,290
2016-10-26	37.600	37.650	37.200	37.550	36.201	4,006,399
2016-10-25	37.350	37.700	37.350	37.600	36.249	1,949,348
2016-10-24	37.200	37.900	37.200	37.750	36.394	4,634,530
2016-10-21	37.250	37.250	37.250	37.250	35.912	0
2016-10-20	37.700	37.850	37.250	37.250	35.912	3,602,280
2016-10-19	38.100	38.150	37.400	37.450	36.105	4,235,138
2016-10-18	38.300	38.900	38.150	38.800	37.406	3,488,478
2016-10-17	38.250	38.400	37.650	37.900	36.539	2,003,946
2016-10-14	37.650	38.100	37.400	37.950	36.587	4,413,851
2016-10-13	38.300	38.400	37.000	37.150	35.815	3,844,820
2016-10-12	38.400	38.450	37.950	38.250	36.876	3,544,272
2016-10-11	38.800	39.350	38.050	38.400	37.021	4,443,389
2016-10-07	39.200	39.200	38.550	38.850	37.454	2,554,705
2016-10-06	38.500	39.100	38.350	38.850	37.454	5,298,438
2016-10-05	38.100	38.850	37.900	38.650	37.262	2,662,041
2016-10-04	38.200	38.450	37.750	38.000	36.635	2,967,447
2016-10-03	37.900	38.350	37.650	38.300	36.924	2,457,032
2016-09-30	38.250	38.350	37.250	37.250	35.912	6,866,707
2016-09-29	38.600	38.950	38.300	38.950	37.551	3,799,920
2016-09-28	37.550	38.150	37.550	37.950	36.587	3,206,393
2016-09-27	37.600	38.450	37.300	38.000	36.635	4,653,060
2016-09-26	38.950	38.950	37.500	37.750	36.394	2,616,822
2016-09-23	39.150	39.450	38.500	38.600	37.213	4,514,833
2016-09-22	39.150	39.900	38.650	39.200	37.792	8,876,621
2016-09-21	37.250	38.200	36.800	38.150	36.780	5,317,605
2016-09-20	37.800	38.050	36.850	36.950	35.623	8,407,000
2016-09-19	37.650	38.050	37.250	37.400	36.057	6,576,377
2016-09-15	37.650	38.000	37.200	37.300	35.960	3,884,177
2016-09-14	37.500	38.500	37.400	37.650	36.298	3,685,932
2016-09-13	38.500	38.500	37.250	37.250	35.912	4,045,019
2016-09-12	39.000	39.050	37.400	37.600	36.249	9,167,520
2016-09-09	40.100	40.550	39.050	39.200	37.792	7,220,111
2016-09-08	40.050	41.150	40.050	40.050	38.611	4,382,488
2016-09-07	40.550	41.200	40.050	40.050	38.611	2,654,962
2016-09-06	40.750	41.300	40.500	40.750	39.286	2,761,811
2016-09-05	40.650	40.850	40.200	40.550	39.093	2,659,825
2016-09-02	39.450	40.000	39.150	39.950	38.515	3,529,864
2016-09-01	39.350	39.800	39.300	39.400	37.985	2,534,018
2016-08-31	40.000	40.250	39.200	39.750	38.322	3,919,003
2016-08-30	39.750	40.200	39.200	40.000	38.563	2,219,735
2016-08-29	39.800	40.450	39.550	39.750	38.322	2,664,725
2016-08-26	39.200	40.200	38.850	40.050	38.611	4,010,919
2016-08-25	39.400	39.450	38.700	39.050	37.647	4,466,352
2016-08-24	39.500	40.050	38.750	39.400	37.985	5,974,728
2016-08-23	39.700	40.200	38.700	39.050	37.647	4,424,321
2016-08-22	38.800	40.150	38.800	39.700	38.274	5,663,144
2016-08-19	39.100	40.100	38.650	38.800	37.406	7,301,957
2016-08-18	39.450	39.900	39.150	39.350	37.936	3,235,180
2016-08-17	41.400	41.400	39.100	39.450	38.033	7,098,437
2016-08-16	40.950	42.050	40.850	41.200	39.720	8,424,668
2016-08-15	42.000	42.500	41.100	41.100	39.624	6,029,745
2016-08-12	41.300	42.450	41.100	41.950	40.443	4,229,102
2016-08-11	41.200	41.450	40.800	41.350	39.865	4,067,892
2016-08-10	41.100	41.250	40.150	40.850	39.383	6,125,621
2016-08-09	40.100	40.750	39.850	40.750	39.286	3,865,711
2016-08-08	39.150	40.000	38.950	40.000	38.563	3,207,034
2016-08-05	38.650	38.950	38.300	38.750	37.358	2,808,631
2016-08-04	39.000	39.450	38.450	38.650	37.262	1,938,861
2016-08-03	38.400	39.350	37.950	39.000	37.599	5,794,688
2016-08-02	38.400	38.400	38.400	38.400	37.021	0
2016-08-01	37.800	38.700	37.750	38.400	37.021	3,088,516
2016-07-29	37.700	38.050	37.200	37.550	36.201	3,198,220
2016-07-28	38.400	38.600	37.600	38.150	36.780	2,235,796
2016-07-27	37.900	38.600	37.650	38.600	37.213	3,086,100
2016-07-26	37.750	38.300	37.400	37.650	36.298	4,244,226
2016-07-25	37.450	38.150	37.150	38.150	36.780	2,446,760
2016-07-22	37.650	38.300	36.950	37.000	35.671	3,691,262
2016-07-21	37.650	37.900	37.300	37.500	36.153	2,520,677
2016-07-20	37.050	37.800	37.050	37.450	36.105	2,975,054
2016-07-19	37.400	37.700	37.050	37.100	35.767	3,584,400
2016-07-18	38.150	38.350	37.450	37.750	36.394	3,020,163
2016-07-15	38.400	38.850	37.850	38.400	37.021	3,731,769
2016-07-14	37.800	38.700	37.550	38.650	37.262	3,335,031
2016-07-13	38.200	38.700	37.750	38.300	36.924	3,556,849
2016-07-12	38.300	38.700	38.000	38.500	37.117	3,252,399
2016-07-11	38.100	38.200	37.500	38.050	36.683	3,071,719
2016-07-08	36.750	37.300	36.350	37.300	35.960	1,770,059
2016-07-07	36.900	37.200	36.200	37.000	35.671	1,160,294
2016-07-06	36.200	36.600	35.700	36.200	34.900	1,991,000
2016-07-05	37.550	37.750	36.550	36.600	35.285	1,708,384
2016-07-04	40.000	40.000	37.150	37.850	36.490	3,843,818
2016-06-30	36.700	37.000	36.200	36.950	35.623	4,291,710
2016-06-29	35.050	36.050	35.000	36.000	34.707	3,535,151
2016-06-28	34.250	34.850	34.050	34.700	33.454	2,756,893
2016-06-27	34.700	35.000	34.050	34.700	33.454	2,462,766
2016-06-24	35.200	36.500	34.000	34.800	33.550	4,425,357
2016-06-23	35.850	36.300	35.600	36.250	34.948	1,618,271
2016-06-22	35.400	36.000	35.150	35.800	34.514	2,009,200
2016-06-21	35.700	35.800	35.050	35.550	34.273	4,181,115
2016-06-20	35.450	36.300	35.050	36.100	34.338	3,140,489
2016-06-17	35.250	35.750	34.950	35.300	33.577	14,040,995
2016-06-16	35.950	35.950	34.800	35.050	33.339	4,129,132
2016-06-15	35.250	36.400	35.250	36.050	34.291	3,482,716
2016-06-14	35.450	36.300	35.200	35.500	33.767	2,694,902
2016-06-13	36.400	36.600	35.650	35.900	34.148	4,437,527
2016-06-10	37.500	37.800	37.300	37.400	35.575	3,254,496
2016-06-08	37.200	37.400	36.950	37.050	35.242	5,011,017
2016-06-07	37.500	37.500	36.300	36.750	34.956	6,164,786
2016-06-06	36.900	37.500	36.400	37.450	35.622	3,367,616
2016-06-03	36.000	36.800	36.000	36.350	34.576	3,657,876
2016-06-02	36.000	36.550	35.750	36.150	34.386	3,738,354
2016-06-01	35.300	36.400	35.300	36.400	34.624	4,027,811
2016-05-31	35.550	36.350	35.350	36.000	34.243	6,121,741
2016-05-30	35.900	36.000	35.450	35.650	33.910	3,882,532
2016-05-27	35.800	36.150	35.100	36.050	34.291	3,158,148
2016-05-26	36.450	36.600	34.900	35.200	33.482	4,322,603
2016-05-25	36.000	36.700	35.450	36.350	34.576	5,355,558
2016-05-24	35.500	36.000	35.200	35.950	34.196	3,041,859
2016-05-23	35.250	36.000	35.100	35.500	33.767	7,396,228
2016-05-20	35.000	35.900	34.800	35.650	33.910	6,731,388
2016-05-19	33.900	35.150	33.750	35.000	33.292	6,988,390
2016-05-18	34.050	34.400	33.750	34.200	32.531	3,258,636
2016-05-17	33.600	34.450	33.250	34.250	32.578	4,088,526
2016-05-16	32.800	33.600	32.350	32.850	31.247	4,229,725
2016-05-13	32.750	33.250	32.500	32.700	31.104	5,075,920
2016-05-12	34.000	34.150	33.000	33.200	31.580	2,561,220
2016-05-11	33.500	33.950	33.150	33.750	32.103	3,415,325
2016-05-10	33.000	33.850	32.900	33.750	32.103	3,513,215
2016-05-09	32.300	33.200	32.150	32.900	31.294	2,213,535
2016-05-06	33.250	33.250	32.300	32.400	30.819	2,316,798
2016-05-05	33.300	33.550	33.000	33.100	31.485	1,616,555
2016-05-04	33.300	33.450	32.800	33.300	31.675	2,997,350
2016-05-03	33.000	33.300	32.500	33.000	31.389	5,039,231
2016-04-29	33.300	33.650	33.150	33.300	31.675	3,019,197
2016-04-28	34.350	34.500	33.350	33.600	31.960	4,319,413
2016-04-27	33.050	33.950	33.000	33.900	32.246	1,891,215
2016-04-26	34.900	34.950	33.150	33.550	31.913	4,278,585
2016-04-25	34.650	35.150	34.500	34.650	32.959	1,368,819
2016-04-22	34.700	35.400	34.700	34.950	33.244	2,531,472
2016-04-21	35.200	35.550	34.800	35.300	33.577	2,140,609
2016-04-20	35.600	36.000	34.800	35.000	33.292	2,744,630
2016-04-19	35.300	35.900	34.950	35.850	34.100	4,777,008
2016-04-18	35.350	35.900	34.700	34.850	33.149	3,363,192
2016-04-15	35.200	35.800	34.900	35.750	34.005	5,103,971
2016-04-14	35.200	35.350	34.450	34.750	33.054	5,851,920
2016-04-13	35.450	36.000	35.000	35.350	33.625	4,189,948
2016-04-12	35.400	35.800	35.000	35.400	33.672	1,738,645
2016-04-11	35.050	35.800	34.950	35.700	33.958	2,750,808
2016-04-08	34.450	35.500	34.450	35.250	33.530	3,656,440
2016-04-07	36.000	36.500	35.000	35.400	33.672	4,136,601
2016-04-06	34.250	35.000	34.100	34.900	33.197	4,180,616
2016-04-05	33.900	34.800	33.600	34.450	32.769	5,553,497
2016-04-01	35.300	35.300	33.400	33.900	32.246	5,575,475
2016-03-31	34.300	35.100	34.000	35.050	33.339	11,239,450
2016-03-30	33.000	33.900	32.900	33.800	32.150	9,342,718
2016-03-29	32.000	32.400	31.500	32.200	30.629	4,471,583
2016-03-24	30.800	31.450	30.750	30.950	29.440	2,904,207
2016-03-23	31.600	32.000	30.650	30.900	29.392	2,822,458
2016-03-22	31.150	31.950	31.100	31.850	30.296	2,874,733
2016-03-21	31.250	31.250	30.750	31.150	29.630	2,536,412
2016-03-18	31.300	31.700	31.100	31.300	29.772	3,297,085
2016-03-17	31.850	31.850	30.950	31.400	29.868	2,770,292
2016-03-16	31.250	31.500	30.300	30.800	29.297	1,363,625
2016-03-15	31.650	31.800	30.550	30.700	29.202	3,877,666
2016-03-14	31.550	31.750	30.850	31.400	29.868	2,440,460
2016-03-11	30.000	31.350	29.850	31.250	29.725	5,292,934
2016-03-10	29.800	30.400	29.750	29.950	28.488	3,050,678
2016-03-09	31.100	31.100	30.050	30.450	28.964	2,597,383
2016-03-08	31.400	31.550	30.650	31.100	29.582	2,848,995
2016-03-07	30.800	31.950	30.800	31.600	30.058	6,161,565
2016-03-04	30.200	30.900	30.150	30.800	29.297	4,483,255
2016-03-03	30.700	30.700	29.900	30.200	28.726	3,691,331
2016-03-02	29.800	30.900	28.550	29.800	28.346	3,801,676
2016-03-01	28.650	29.150	28.550	29.000	27.585	1,787,130
2016-02-29	28.600	29.100	28.050	28.400	27.014	2,438,416
2016-02-26	28.300	28.950	28.300	28.850	27.442	2,022,541
2016-02-25	28.400	28.550	27.700	28.050	26.681	1,416,862
2016-02-24	28.900	28.900	27.850	28.200	26.824	3,467,997
2016-02-23	28.950	28.950	28.350	28.600	27.204	1,493,941
2016-02-22	28.650	29.300	28.500	28.900	27.490	1,600,700
2016-02-19	29.450	29.800	28.600	28.850	27.442	4,485,710
2016-02-18	28.000	28.850	27.850	28.750	27.347	4,586,324
2016-02-17	27.250	28.150	27.100	27.150	25.825	4,399,517
2016-02-16	26.650	27.400	26.250	27.100	25.777	2,533,549
2016-02-15	26.400	26.800	26.400	26.650	25.349	2,524,004
2016-02-12	25.450	26.500	25.350	26.050	24.779	3,366,190
2016-02-11	25.900	26.100	25.350	25.900	24.636	2,580,449
2016-02-05	26.800	27.400	26.750	26.900	25.587	1,833,971
2016-02-04	26.650	26.950	26.300	26.600	25.302	2,501,546
2016-02-03	26.300	26.350	25.800	26.150	24.874	3,281,779
2016-02-02	28.000	28.350	26.850	26.950	25.635	4,660,573
2016-02-01	27.150	28.150	27.150	28.100	26.729	4,168,756
2016-01-29	27.400	27.550	26.900	27.300	25.968	4,211,791
2016-01-28	27.350	27.350	26.600	27.150	25.825	3,173,944
2016-01-27	28.400	28.400	26.650	26.900	25.587	4,416,315
2016-01-26	26.950	28.000	26.850	27.350	26.015	4,237,069
2016-01-25	28.700	28.700	27.500	27.650	26.301	4,085,800
2016-01-22	26.900	27.900	26.750	27.700	26.348	4,673,092
2016-01-21	25.800	27.750	25.800	26.250	24.969	5,191,174
2016-01-20	28.000	28.000	26.050	26.550	25.254	7,222,497
2016-01-19	28.700	28.800	27.850	28.350	26.966	3,232,883
2016-01-18	28.450	29.150	28.050	28.400	27.014	4,761,193
2016-01-15	28.550	29.150	28.500	28.650	27.252	3,283,962
2016-01-14	28.050	29.250	28.050	28.950	27.537	5,447,638
2016-01-13	28.450	29.400	28.450	29.000	27.585	6,999,255
2016-01-12	28.800	28.850	27.750	27.750	26.396	4,768,729
2016-01-11	29.100	29.500	28.350	28.400	27.014	3,762,516
2016-01-08	30.000	30.150	28.900	29.650	28.203	6,842,791
2016-01-07	29.050	30.150	28.350	29.000	27.585	12,017,277
2016-01-06	29.500	29.950	29.000	29.500	28.060	4,205,552
2016-01-05	30.250	30.250	29.150	29.500	28.060	4,311,643
2016-01-04	30.800	31.000	29.750	30.200	28.726	2,644,119
2015-12-31	30.550	31.200	30.550	31.100	29.582	1,016,820
2015-12-30	30.950	31.450	30.450	30.800	29.297	3,981,200
2015-12-29	31.050	31.300	30.750	31.000	29.487	3,743,470
2015-12-28	32.200	32.250	30.850	31.150	29.630	2,991,200
2015-12-24	32.150	32.500	31.900	32.200	30.629	1,219,138
2015-12-23	31.900	32.500	31.900	32.200	30.629	2,590,816
2015-12-22	32.300	32.300	31.400	31.550	30.010	2,270,793
2015-12-21	30.800	32.200	30.800	32.100	30.533	3,005,682
2015-12-18	30.800	31.550	30.750	31.150	29.630	3,851,302
2015-12-17	31.150	31.650	31.000	31.150	29.630	3,245,849
2015-12-16	31.250	31.300	30.650	30.800	29.297	3,834,611
2015-12-15	31.500	31.550	30.600	30.750	29.249	4,715,395
2015-12-14	30.600	31.800	30.600	31.700	30.153	6,543,104
2015-12-11	32.300	32.400	30.350	30.600	29.107	17,482,325
2015-12-10	33.150	33.300	32.400	32.800	31.199	6,353,403
2015-12-09	33.100	33.500	33.000	33.250	31.627	3,432,848
2015-12-08	33.350	33.550	33.100	33.300	31.675	3,794,249
2015-12-07	33.650	34.300	33.450	33.650	32.008	1,956,727
2015-12-04	33.150	33.700	33.000	33.350	31.722	6,041,356
2015-12-03	33.850	34.300	33.300	33.850	32.198	5,171,451
2015-12-02	33.200	33.950	32.950	33.700	32.055	5,925,165
2015-12-01	32.600	33.400	32.600	33.000	31.389	4,204,455
2015-11-30	32.050	33.200	31.950	32.550	30.961	8,126,470
2015-11-27	32.200	32.650	31.500	31.850	30.296	4,027,271
2015-11-26	32.850	33.350	32.200	32.500	30.914	1,843,016
2015-11-25	32.400	32.950	32.150	32.700	31.104	3,292,424
2015-11-24	31.750	32.500	31.450	32.350	30.771	2,880,978
2015-11-23	31.300	32.150	30.950	31.600	30.058	3,465,422
2015-11-20	31.150	31.300	30.850	31.150	29.630	7,648,841
2015-11-19	32.500	32.550	31.200	31.400	29.868	6,322,397
2015-11-18	32.300	32.650	32.150	32.450	30.866	4,677,215
2015-11-17	32.850	33.300	32.600	32.650	31.057	2,314,566
2015-11-16	33.100	33.100	32.100	32.750	31.152	5,934,875
2015-11-13	32.900	33.500	32.500	33.000	31.389	3,168,951
2015-11-12	33.400	34.150	32.950	33.300	31.675	3,645,614
2015-11-11	32.150	33.250	32.100	32.800	31.199	4,596,774
2015-11-10	32.300	32.700	32.000	32.450	30.866	2,441,341
2015-11-09	33.250	33.400	32.550	32.900	31.294	1,923,628
2015-11-06	32.800	33.900	32.700	33.200	31.580	2,926,586
2015-11-05	32.350	33.300	32.350	33.200	31.580	3,676,330
2015-11-04	31.650	33.150	31.650	32.650	31.057	6,226,557
2015-11-03	32.500	32.650	31.700	31.850	30.296	4,526,510
2015-11-02	32.000	32.900	31.100	31.950	30.391	5,414,794
2015-10-30	31.700	32.450	31.400	32.100	30.533	4,101,694
2015-10-29	32.500	32.600	31.550	31.900	30.343	6,009,961
2015-10-28	31.000	32.400	31.000	32.150	30.581	6,762,595
2015-10-27	30.700	31.700	30.400	31.450	29.915	4,612,962
2015-10-26	30.750	30.950	30.200	30.750	29.249	3,984,449
2015-10-23	30.500	30.950	29.950	30.200	28.726	3,495,667
2015-10-22	29.300	30.850	29.250	30.250	28.774	8,839,985
2015-10-20	28.850	29.350	28.750	29.250	27.822	4,512,909
2015-10-19	29.350	29.350	28.600	28.850	27.442	4,175,110
2015-10-16	29.500	29.700	28.650	28.750	27.347	4,872,511
2015-10-15	28.200	29.450	28.100	29.200	27.775	4,835,265
2015-10-14	27.950	28.350	27.650	28.200	26.824	4,296,286
2015-10-13	28.900	29.350	28.350	28.450	27.062	4,521,167
2015-10-12	29.100	30.100	28.900	29.150	27.727	4,961,629
2015-10-09	29.100	29.550	29.000	29.250	27.822	4,798,451
2015-10-08	28.650	29.050	28.350	28.850	27.442	5,505,691
2015-10-07	29.200	29.200	28.300	28.850	27.442	5,569,979
2015-10-06	28.650	29.100	28.650	28.950	27.537	1,901,065
2015-10-05	27.750	28.950	27.750	28.450	27.062	2,972,145
2015-10-02	27.700	28.650	27.600	27.650	26.301	6,297,615
2015-09-30	27.500	27.700	26.650	27.100	25.777	6,774,762
2015-09-29	27.000	27.450	26.500	27.100	25.777	5,814,245
2015-09-25	28.800	28.800	27.300	28.000	26.633	4,221,456
2015-09-24	27.850	28.700	27.850	28.650	27.252	2,195,634
2015-09-23	27.700	28.150	27.000	27.800	26.443	6,254,123
2015-09-22	28.700	29.200	28.150	28.350	26.966	2,259,019
2015-09-21	28.900	29.600	28.600	29.000	27.585	2,746,977
2015-09-18	28.850	29.500	28.650	29.450	28.013	2,819,417
2015-09-17	28.300	29.100	28.200	28.550	27.157	2,850,293
2015-09-16	28.150	28.600	27.800	28.150	26.776	5,101,282
2015-09-15	28.450	28.600	27.700	28.000	26.633	3,488,725
2015-09-14	28.250	28.750	27.900	28.350	26.966	3,309,365
2015-09-11	28.350	28.800	27.800	28.050	26.681	6,101,810
2015-09-10	28.400	28.400	27.400	27.950	26.586	5,180,173
2015-09-09	28.250	28.700	27.800	28.250	26.871	5,343,628
2015-09-08	27.150	27.850	26.600	27.350	26.015	3,287,769
2015-09-07	27.450	28.000	26.650	26.800	25.492	3,319,218
2015-09-04	26.750	27.750	26.500	27.700	26.348	5,197,056
2015-09-02	26.950	27.300	25.650	26.150	24.874	9,364,100
2015-09-01	29.250	29.250	26.450	26.900	25.587	7,819,946
2015-08-31	29.500	29.600	28.300	29.350	27.918	7,128,804
2015-08-28	29.300	29.450	28.500	29.250	27.822	7,923,942
2015-08-27	27.750	28.800	27.550	28.350	26.966	10,874,814
2015-08-26	26.400	27.500	26.200	26.750	25.445	9,819,634
2015-08-25	26.900	26.900	25.550	26.600	25.302	13,912,672
2015-08-24	26.000	26.800	24.550	25.900	24.636	12,222,498
2015-08-21	27.800	28.750	26.950	27.100	25.777	8,866,600
2015-08-20	29.850	30.200	28.550	29.000	27.585	5,089,421
2015-08-19	30.550	31.150	29.950	30.700	29.202	3,976,906
2015-08-18	31.450	31.450	30.200	30.450	28.964	4,793,859
2015-08-17	29.200	31.350	28.650	31.000	29.487	7,200,474
2015-08-14	28.550	29.150	28.550	28.800	27.394	2,165,305
2015-08-13	29.950	29.950	28.100	28.550	27.157	6,681,869
2015-08-12	29.500	29.900	29.000	29.500	28.060	3,278,871
2015-08-11	30.750	31.200	29.600	29.950	28.488	3,451,863
2015-08-10	29.700	30.650	29.550	30.300	28.821	2,586,400
2015-08-07	30.450	30.550	29.850	30.100	28.631	2,079,060
2015-08-06	29.650	30.350	29.350	29.850	28.393	1,934,057
2015-08-05	30.750	30.750	29.550	29.850	28.393	1,423,445
2015-08-04	29.000	30.300	28.850	30.000	28.536	3,959,767
2015-08-03	30.250	30.250	28.600	29.000	27.585	4,424,001
2015-07-31	30.100	30.450	29.500	29.800	28.346	5,554,629
2015-07-30	30.900	31.100	30.150	30.300	28.821	2,196,800
2015-07-29	31.000	31.250	30.200	30.450	28.964	3,620,700
2015-07-28	29.950	31.350	29.550	30.000	28.536	4,326,714
2015-07-27	31.050	31.400	29.750	30.350	28.869	5,878,504
2015-07-24	32.050	32.450	31.150	31.500	29.963	4,724,100
2015-07-23	32.300	32.600	31.850	32.400	30.819	4,205,600
2015-07-22	32.000	32.350	31.350	32.300	30.724	3,708,954
2015-07-21	31.950	32.600	31.000	32.350	30.771	3,897,096
2015-07-20	31.500	31.900	31.150	31.800	30.248	5,107,240
2015-07-17	31.750	31.850	31.200	31.500	29.963	6,474,840
2015-07-16	31.100	32.150	30.850	31.500	29.963	3,538,240
2015-07-15	31.950	32.700	31.050	31.850	30.296	3,345,800
2015-07-14	31.050	33.750	31.050	32.250	30.676	4,619,020
2015-07-13	32.250	33.100	31.750	32.850	31.247	4,709,834
2015-07-10	31.650	32.850	30.950	32.300	30.724	11,346,510
2015-07-09	31.000	31.800	29.100	30.650	29.154	13,003,300
2015-07-08	31.000	31.000	28.300	29.550	28.108	13,436,379
2015-07-07	32.450	32.450	29.350	29.900	28.441	7,814,221
2015-07-06	32.950	33.050	28.600	30.500	29.011	9,547,833
2015-07-03	33.950	34.000	32.200	32.600	31.009	7,075,040
2015-07-02	34.900	34.900	33.050	33.800	32.150	4,455,813
2015-06-30	34.150	34.600	32.400	34.450	32.769	5,844,673
2015-06-29	34.300	34.300	31.450	33.200	31.580	9,453,872
2015-06-26	34.600	35.300	33.650	33.800	32.150	5,722,293
2015-06-25	36.450	37.100	35.250	35.500	33.767	3,345,591
2015-06-24	37.200	37.200	36.150	36.800	34.631	5,768,219
2015-06-23	35.900	36.900	35.900	36.700	34.537	5,864,582
2015-06-22	36.000	36.800	35.500	35.500	33.407	6,645,762
2015-06-19	36.650	37.100	35.800	36.000	33.878	7,500,450
2015-06-18	36.000	37.300	35.850	35.900	33.784	2,055,142
2015-06-17	35.750	36.750	35.650	36.400	34.254	3,222,760
2015-06-16	37.300	37.300	35.650	36.150	34.019	3,877,704
2015-06-15	37.200	38.400	37.000	37.200	35.007	2,587,121
2015-06-12	37.750	38.250	37.250	38.100	35.854	2,712,486
2015-06-11	37.700	38.400	36.700	37.150	34.960	3,085,730
2015-06-10	36.500	38.000	36.200	37.500	35.290	6,235,830
2015-06-09	38.900	38.900	36.000	37.000	34.819	4,110,715
2015-06-08	37.150	37.650	36.600	37.250	35.054	3,612,898
2015-06-05	36.200	38.000	36.050	37.800	35.572	7,595,013
2015-06-04	36.500	37.250	35.050	36.200	34.066	7,694,254
2015-06-03	37.600	38.050	36.650	36.950	34.772	4,466,116
2015-06-02	38.050	38.650	37.350	37.500	35.290	4,506,267
2015-06-01	37.000	39.250	36.850	38.850	36.560	3,986,205
2015-05-29	37.600	37.800	36.650	37.000	34.819	8,951,781
2015-05-28	39.600	39.700	36.100	37.100	34.913	9,335,196
2015-05-27	40.150	40.300	38.650	39.000	36.701	5,586,242
2015-05-26	39.000	41.750	38.950	40.150	37.783	8,931,800
2015-05-22	38.700	38.900	37.850	38.200	35.948	3,807,715
2015-05-21	38.550	39.300	38.500	38.850	36.560	2,661,030
2015-05-20	39.900	40.300	38.950	39.600	37.266	4,108,914
2015-05-19	37.800	39.950	37.750	39.550	37.219	7,688,039
2015-05-18	37.700	37.800	36.850	37.600	35.384	2,744,700
2015-05-15	36.800	37.600	36.200	37.450	35.242	3,893,522
2015-05-14	36.300	36.550	35.300	36.250	34.113	3,621,140
2015-05-13	35.800	36.800	35.400	35.700	33.596	2,438,474
2015-05-12	37.300	37.300	35.850	36.000	33.878	3,322,524
2015-05-11	35.250	37.500	34.350	37.200	35.007	5,958,565
2015-05-08	33.800	35.300	33.800	34.250	32.231	5,392,590
2015-05-07	35.000	35.100	33.600	33.800	31.808	3,853,827
2015-05-06	36.300	36.800	34.650	35.100	33.031	4,974,097
2015-05-05	36.900	37.100	35.800	36.300	34.160	4,426,331
2015-05-04	36.900	37.750	36.150	36.250	34.113	4,623,364
2015-04-30	37.900	37.900	36.600	36.900	34.725	4,146,231
2015-04-29	37.150	37.950	36.900	37.150	34.960	5,021,735
2015-04-28	38.850	38.850	36.850	37.250	35.054	4,827,629
2015-04-27	38.150	39.050	37.950	38.250	35.995	4,035,750
2015-04-24	38.800	38.800	36.850	38.050	35.807	4,457,770
2015-04-23	39.500	40.000	37.900	38.200	35.948	6,266,760
2015-04-22	38.600	40.050	37.750	39.550	37.219	6,855,722
2015-04-21	37.300	39.200	36.650	39.200	36.889	7,089,167
2015-04-20	36.650	37.500	35.850	36.500	34.348	6,125,107
2015-04-17	38.000	38.750	37.200	37.500	35.290	5,481,928
2015-04-16	36.300	37.950	35.700	37.750	35.525	7,572,099
2015-04-15	37.600	38.400	36.050	36.600	34.443	6,465,439
2015-04-14	40.000	40.250	36.900	37.600	35.384	9,602,376
2015-04-13	35.950	41.300	35.650	40.100	37.736	22,443,405
2015-04-10	36.250	36.250	34.700	35.950	33.831	10,047,566
2015-04-09	36.800	39.450	35.000	35.900	33.784	17,622,883
2015-04-08	31.550	34.650	31.550	34.600	32.560	19,921,056
2015-04-02	32.000	32.000	31.050	31.500	29.643	7,242,749
2015-04-01	32.000	32.000	31.050	31.400	29.549	5,758,526
2015-03-31	31.200	31.900	31.000	31.650	29.784	13,519,115
2015-03-30	30.300	31.250	29.650	30.950	29.126	12,966,500
2015-03-27	29.700	30.000	29.400	29.600	27.855	4,542,408
2015-03-26	30.250	30.350	29.750	29.750	27.996	3,511,647
2015-03-25	29.850	30.350	29.350	30.000	28.232	5,900,260
2015-03-24	29.700	29.700	29.300	29.500	27.761	5,918,609
2015-03-23	30.400	30.400	28.800	29.250	27.526	4,714,991
2015-03-20	30.400	30.500	29.350	29.700	27.949	9,720,091
2015-03-19	29.000	29.700	28.800	29.550	27.808	8,549,085
2015-03-18	28.750	28.950	28.500	28.750	27.055	6,592,805
2015-03-17	28.450	28.850	28.300	28.600	26.914	6,465,376
2015-03-16	27.600	28.450	27.450	28.300	26.632	7,182,789
2015-03-13	27.300	27.500	27.000	27.400	25.785	4,525,650
2015-03-12	27.250	27.450	27.050	27.200	25.597	2,284,174
2015-03-11	27.100	27.350	26.950	27.100	25.503	4,538,712
2015-03-10	27.300	27.500	26.950	27.150	25.550	3,305,423
2015-03-09	27.200	27.550	26.900	27.300	25.691	3,970,811
2015-03-06	27.700	27.750	27.300	27.500	25.879	2,876,660
2015-03-05	27.000	27.600	26.950	27.500	25.879	6,073,498
2015-03-04	27.200	27.550	26.600	27.300	25.691	6,651,132
2015-03-03	27.200	27.200	26.650	26.900	25.314	6,165,922
2015-03-02	27.650	27.700	26.500	26.900	25.314	7,265,121
2015-02-27	27.600	27.600	27.100	27.150	25.550	4,314,310
2015-02-26	27.600	27.850	27.200	27.350	25.738	7,302,447
2015-02-25	27.950	27.950	27.500	27.800	26.161	3,602,589
2015-02-24	27.950	27.950	27.450	27.450	25.832	2,789,423
2015-02-23	28.700	28.700	27.350	27.750	26.114	3,115,988
2015-02-18	27.450	27.650	27.250	27.450	25.832	1,374,800
2015-02-17	27.350	27.500	27.150	27.300	25.691	3,765,222
2015-02-16	27.500	27.500	27.050	27.350	25.738	4,800,600
2015-02-13	27.350	27.350	26.800	27.100	25.503	9,077,888
2015-02-12	26.600	27.200	26.300	26.800	25.220	6,068,900
2015-02-11	27.500	27.850	26.450	26.600	25.032	6,954,248
2015-02-10	26.600	27.500	26.600	27.350	25.738	3,394,529
2015-02-09	27.500	27.600	26.600	26.600	25.032	5,482,025
2015-02-06	27.900	28.250	27.250	27.500	25.879	4,383,040
2015-02-05	27.900	28.100	26.700	27.250	25.644	8,279,510
2015-02-04	28.500	28.600	27.850	27.900	26.255	4,920,224
2015-02-03	28.400	28.400	27.900	28.000	26.349	2,231,859
2015-02-02	28.000	28.500	27.800	28.050	26.397	4,963,285
2015-01-30	28.900	28.900	28.300	28.350	26.679	3,359,600
2015-01-29	28.800	29.100	28.200	28.400	26.726	3,534,988
2015-01-28	28.700	29.350	28.600	28.750	27.055	3,151,099
2015-01-27	29.300	29.600	28.450	28.650	26.961	6,892,815
2015-01-26	29.550	29.750	29.100	29.550	27.808	6,454,359
2015-01-23	29.150	29.500	28.650	29.100	27.385	7,480,905
2015-01-22	28.550	29.550	28.500	28.700	27.008	6,840,398
2015-01-21	28.350	29.300	28.200	28.700	27.008	5,433,300
2015-01-20	27.900	28.700	27.750	28.150	26.491	3,496,740
2015-01-19	29.250	29.250	27.300	27.600	25.973	8,223,761
2015-01-16	29.250	29.650	28.950	29.350	27.620	9,369,641
2015-01-15	29.850	29.850	28.950	29.250	27.526	5,003,467
2015-01-14	29.950	29.950	29.050	29.300	27.573	6,858,400
2015-01-13	29.750	29.850	29.500	29.800	28.043	2,898,200
2015-01-12	29.500	29.800	28.600	29.500	27.761	4,053,808
2015-01-09	28.900	30.250	28.600	29.550	27.808	14,869,103
2015-01-08	27.800	28.650	27.600	28.400	26.726	11,089,358
2015-01-07	27.300	27.550	27.000	27.450	25.832	3,678,562
2015-01-06	27.800	27.800	27.050	27.150	25.550	2,875,949
2015-01-05	27.200	27.550	27.050	27.450	25.832	2,373,313
2015-01-02	27.700	27.700	27.050	27.350	25.738	2,817,930
2014-12-31	27.100	27.600	27.100	27.450	25.832	1,663,950
2014-12-30	27.500	27.850	27.000	27.250	25.644	3,831,557
2014-12-29	27.800	28.350	27.450	27.550	25.926	2,908,893
2014-12-24	27.850	28.050	27.350	27.500	25.879	1,712,412
2014-12-23	27.700	27.900	27.100	27.350	25.738	2,765,381
2014-12-22	27.450	28.000	27.100	27.250	25.644	4,568,845
2014-12-19	27.800	28.050	27.300	27.550	25.926	4,715,565
2014-12-18	26.600	27.750	26.000	27.150	25.550	7,483,618
2014-12-17	26.850	26.900	26.100	26.400	24.844	8,775,250
2014-12-16	27.450	27.450	26.600	26.850	25.267	7,634,272
2014-12-15	27.800	27.800	27.050	27.250	25.644	5,788,327
2014-12-12	28.350	28.500	27.650	27.800	26.161	3,437,424
2014-12-11	27.450	28.250	27.050	28.100	26.444	10,557,855
2014-12-10	27.500	28.000	27.150	27.700	26.067	12,694,565
2014-12-09	28.000	28.450	27.050	27.200	25.597	9,283,548
2014-12-08	27.850	28.300	27.750	28.050	26.397	11,347,796
2014-12-05	28.100	28.100	27.200	27.950	26.302	9,576,508
2014-12-04	28.450	28.450	27.100	27.700	26.067	18,990,914
2014-12-03	28.600	28.600	27.750	27.900	26.255	7,795,207
2014-12-02	28.500	28.500	28.000	28.350	26.679	9,949,606
2014-12-01	28.900	29.000	27.700	27.950	26.302	10,088,800
2014-11-28	29.000	29.000	28.700	28.900	27.196	4,783,255
2014-11-27	29.400	29.400	28.850	28.850	27.149	8,540,000
2014-11-26	29.100	29.100	28.650	29.000	27.291	10,523,283
2014-11-25	28.950	29.200	28.600	28.700	27.008	10,647,474
2014-11-24	30.400	30.400	28.800	28.850	27.149	19,625,400
2014-11-21	31.000	31.200	30.300	30.700	28.890	4,320,513
2014-11-20	30.500	31.700	30.300	31.300	29.455	3,222,051
2014-11-19	31.700	32.300	31.000	31.150	29.314	4,118,520
2014-11-18	32.400	32.650	31.600	31.700	29.831	4,072,270
2014-11-17	34.250	34.500	31.700	32.050	30.161	3,091,529
2014-11-14	32.300	34.250	32.150	34.100	32.090	6,366,147
2014-11-13	32.750	33.400	32.700	33.050	31.102	3,490,063
2014-11-12	31.200	32.700	31.200	32.550	30.631	3,076,387
2014-11-11	32.200	32.550	31.500	31.600	29.737	3,819,000
2014-11-10	32.200	33.100	32.150	32.200	30.302	4,101,499
2014-11-07	31.900	32.750	31.400	32.200	30.302	3,461,645
2014-11-06	31.750	32.250	30.750	32.050	30.161	3,449,153
2014-11-05	32.500	32.550	31.200	32.000	30.114	7,569,850
2014-11-04	30.000	31.800	29.800	31.650	29.784	6,131,996
2014-11-03	30.300	30.400	29.700	29.850	28.090	1,554,948
2014-10-31	30.450	30.450	29.550	30.300	28.514	5,122,384
2014-10-30	29.600	30.000	29.550	30.000	28.232	3,638,200
2014-10-29	30.200	30.400	29.400	29.750	27.996	6,304,618
2014-10-28	28.800	30.700	28.600	30.050	28.279	9,796,117
2014-10-27	28.800	28.900	27.900	28.250	26.585	2,154,780
2014-10-24	29.500	29.500	28.700	28.900	27.196	2,056,401
2014-10-23	28.700	29.450	28.700	29.050	27.338	1,749,635
2014-10-22	29.750	29.750	28.800	29.100	27.385	2,257,957
2014-10-21	29.050	29.700	28.850	29.400	27.667	3,124,343
2014-10-20	28.900	29.850	28.650	29.400	27.667	4,788,422
2014-10-17	29.200	29.300	27.300	28.550	26.867	4,594,892
2014-10-16	28.000	29.000	28.000	28.450	26.773	6,253,312
2014-10-15	26.850	28.500	26.350	28.050	26.397	5,306,762
2014-10-14	26.000	27.050	26.000	26.800	25.220	2,936,658
2014-10-13	26.500	26.750	25.800	26.400	24.844	3,689,973
2014-10-10	27.400	27.400	25.750	26.750	25.173	6,033,695
2014-10-09	27.800	27.800	27.500	27.600	25.973	5,717,797
2014-10-08	27.900	28.250	27.100	27.400	25.785	8,029,094
2014-10-07	27.900	28.150	27.600	28.000	26.349	10,225,695
2014-10-06	28.400	29.050	27.650	27.900	26.255	8,289,970
2014-10-03	28.800	29.650	28.300	28.850	27.149	7,289,601
2014-09-30	28.850	28.850	27.900	28.400	26.726	5,449,600
2014-09-29	28.600	28.600	27.150	28.050	26.397	6,433,294
2014-09-26	28.900	29.300	28.500	28.800	27.102	2,156,692
2014-09-25	28.550	29.400	28.550	28.900	27.196	3,030,146
2014-09-24	28.750	29.250	28.300	29.000	27.291	3,296,500
2014-09-23	28.850	29.000	28.450	28.550	26.867	2,707,200
2014-09-22	29.050	29.700	28.100	28.700	27.008	3,461,104
2014-09-19	29.000	30.000	28.500	29.900	28.137	6,107,466
2014-09-18	28.200	28.900	27.800	28.700	27.008	3,933,484
2014-09-17	28.000	28.500	27.700	28.050	26.397	6,580,661
2014-09-16	28.800	28.950	27.100	27.300	25.691	5,634,628
2014-09-15	29.300	29.300	28.200	28.800	27.102	4,789,937
2014-09-12	28.850	29.400	28.700	29.250	27.526	3,331,723
2014-09-11	28.200	29.350	28.000	29.200	27.479	6,770,958
2014-09-10	28.000	28.450	27.950	28.300	26.632	3,392,003
2014-09-08	28.200	28.250	27.800	28.050	26.397	5,329,585
2014-09-05	27.800	28.300	27.650	28.000	26.349	5,129,285
2014-09-04	27.900	28.300	27.800	28.050	26.397	3,496,822
2014-09-03	28.000	28.500	27.150	28.500	26.820	4,655,888
2014-09-02	27.250	27.800	26.650	27.800	26.161	2,370,082
2014-09-01	27.000	27.550	27.000	27.450	25.832	2,270,682
2014-08-29	26.150	27.250	25.800	27.050	25.455	5,772,701
2014-08-28	26.750	27.800	26.050	26.250	24.703	6,361,961
2014-08-27	27.700	27.850	26.950	27.000	25.408	4,979,735
2014-08-26	27.200	28.000	27.050	27.600	25.973	13,250,049
2014-08-25	26.550	27.400	25.950	26.650	25.079	8,628,250
2014-08-22	25.000	26.000	24.800	25.800	24.279	6,515,770
2014-08-21	24.200	25.700	24.200	25.000	23.526	7,070,737
2014-08-20	24.250	25.000	24.150	24.850	23.385	4,504,920
2014-08-19	23.500	24.550	23.500	24.350	22.915	7,882,351
2014-08-18	23.800	23.800	23.300	23.700	22.303	2,252,400
2014-08-15	23.750	23.900	23.400	23.750	22.350	2,534,305
2014-08-14	23.700	23.750	23.350	23.450	22.068	2,208,050
2014-08-13	23.650	23.800	22.950	23.650	22.256	3,030,774
2014-08-12	23.650	23.700	23.400	23.600	22.209	1,389,755
2014-08-11	23.450	23.800	23.350	23.650	22.256	3,448,400
2014-08-08	23.600	23.600	22.900	23.500	22.115	2,796,427
2014-08-07	23.800	23.800	23.350	23.600	22.209	2,904,588
2014-08-06	22.800	23.850	22.800	23.800	22.397	4,524,114
2014-08-05	23.100	23.300	22.650	23.200	21.832	3,184,074
2014-08-04	22.450	23.200	22.400	23.000	21.644	4,871,200
2014-08-01	22.600	22.850	22.000	22.250	20.938	4,296,228
2014-07-31	22.500	22.950	22.350	22.850	21.503	4,759,969
2014-07-30	23.150	23.500	22.500	22.600	21.268	5,853,126
2014-07-29	23.400	23.800	22.950	22.950	21.597	6,231,200
2014-07-28	23.500	24.050	23.400	23.400	22.021	2,574,776
2014-07-25	24.050	24.050	23.500	23.750	22.350	2,118,595
2014-07-24	23.500	24.200	23.500	23.800	22.397	2,616,936
2014-07-23	24.000	24.300	23.550	23.800	22.397	4,671,851
2014-07-22	23.800	24.150	23.800	23.950	22.538	2,813,116
2014-07-21	24.000	24.200	23.600	23.850	22.444	3,654,510
2014-07-18	23.350	24.300	23.300	24.300	22.868	7,069,872
2014-07-17	23.350	24.100	23.250	23.950	22.538	8,258,065
2014-07-16	23.950	24.500	23.150	23.200	21.832	15,648,226
2014-07-15	22.500	23.300	22.250	23.250	21.879	8,787,243
2014-07-14	22.150	22.300	22.000	22.150	20.844	1,407,200
2014-07-11	22.100	22.200	21.800	22.050	20.750	1,639,586
2014-07-10	22.100	22.200	22.000	22.200	20.891	1,118,600
2014-07-09	22.250	22.350	22.000	22.050	20.750	2,747,123
2014-07-08	22.200	22.250	22.100	22.200	20.891	1,464,800
2014-07-07	22.200	22.200	22.000	22.150	20.844	1,646,459
2014-07-04	21.850	22.150	21.850	22.100	20.797	2,531,689
2014-07-03	21.750	21.900	21.600	21.900	20.609	2,874,546
2014-07-02	21.500	21.750	21.450	21.600	20.327	3,452,758
2014-06-30	20.900	21.550	20.900	21.450	20.186	4,395,954
2014-06-27	21.050	21.200	20.650	20.950	19.715	4,387,411
2014-06-26	20.850	21.150	20.850	21.000	19.762	2,488,800
2014-06-25	20.800	21.050	20.650	20.850	19.621	2,947,913
2014-06-24	20.800	20.850	20.550	20.700	19.480	1,235,183
2014-06-23	21.100	21.450	21.000	21.050	19.501	4,143,938
2014-06-20	20.700	21.300	20.700	21.250	19.686	2,163,298
2014-06-19	21.100	21.200	20.800	20.850	19.316	1,957,650
2014-06-18	21.400	21.450	20.800	21.100	19.547	2,614,600
2014-06-17	21.300	21.700	21.300	21.350	19.779	1,946,162
2014-06-16	21.250	21.700	21.200	21.650	20.057	3,784,762
2014-06-13	21.250	21.600	21.200	21.300	19.733	1,562,535
2014-06-12	21.000	21.500	21.000	21.400	19.825	3,988,706
2014-06-11	20.850	21.300	20.850	20.950	19.408	2,671,678
2014-06-10	21.050	21.350	21.000	21.250	19.686	4,141,888
2014-06-09	21.000	21.100	20.850	21.000	19.455	1,996,742
2014-06-06	21.250	21.300	20.800	21.000	19.455	3,166,000
2014-06-05	21.000	21.100	20.800	21.000	19.455	4,438,896
2014-06-04	21.050	21.200	20.650	20.850	19.316	2,619,136
2014-06-03	21.500	21.500	20.950	21.150	19.594	6,509,451
2014-05-30	21.200	21.350	20.900	21.050	19.501	4,138,083
2014-05-29	21.000	21.500	21.000	21.200	19.640	6,035,903
2014-05-28	20.700	21.150	20.700	21.100	19.547	4,577,794
2014-05-27	20.700	20.850	20.600	20.700	19.177	1,135,213
2014-05-26	20.700	20.900	20.600	20.900	19.362	3,557,850
2014-05-23	20.100	20.650	20.100	20.600	19.084	5,414,703
2014-05-22	20.100	20.650	20.100	20.100	18.621	8,104,800
2014-05-21	20.150	20.300	20.000	20.050	18.575	3,384,267
2014-05-20	20.400	20.450	20.150	20.200	18.713	7,461,301
2014-05-19	20.350	20.400	20.150	20.250	18.760	2,497,996
2014-05-16	20.300	20.450	20.150	20.300	18.806	5,235,439
2014-05-15	20.400	20.600	20.250	20.350	18.852	5,251,861
2014-05-14	20.200	20.550	20.100	20.400	18.899	6,259,233
2014-05-13	20.100	20.200	20.000	20.100	18.621	2,230,642
2014-05-12	20.100	20.200	19.820	20.100	18.621	2,232,694
2014-05-09	20.000	20.150	19.900	20.050	18.575	3,231,325
2014-05-08	20.000	20.300	19.800	19.960	18.491	2,297,906
2014-05-07	20.300	20.450	19.720	19.900	18.436	4,523,469
2014-05-05	20.250	20.550	20.200	20.250	18.760	943,501
2014-05-02	20.600	20.800	20.200	20.400	18.899	5,412,104
2014-04-30	20.150	20.650	20.100	20.400	18.899	8,144,346
2014-04-29	20.050	20.400	19.740	20.000	18.528	10,158,906
2014-04-28	20.000	20.200	19.760	19.900	18.436	5,209,000
2014-04-25	20.450	20.650	20.100	20.300	18.806	3,073,500
2014-04-24	20.700	20.750	20.450	20.500	18.991	5,060,800
2014-04-23	20.700	20.750	20.300	20.550	19.038	1,265,282
2014-04-22	20.400	20.800	20.300	20.700	19.177	3,136,862
2014-04-17	20.550	20.700	20.400	20.550	19.038	7,000,600
2014-04-16	20.150	20.350	20.000	20.350	18.852	3,426,750
2014-04-15	20.200	20.300	20.100	20.150	18.667	2,787,022
2014-04-14	20.350	20.450	20.050	20.250	18.760	3,164,000
2014-04-11	20.700	20.700	20.150	20.300	18.806	7,399,634
2014-04-10	20.150	20.750	20.000	20.450	18.945	5,068,894
2014-04-09	20.500	20.600	20.000	20.050	18.575	11,273,632
2014-04-08	21.000	21.100	20.400	20.450	18.945	7,642,400
2014-04-07	21.800	21.800	20.700	20.900	19.362	4,331,294
2014-04-04	21.500	21.550	21.250	21.400	19.825	4,053,802
2014-04-03	21.900	21.900	21.200	21.450	19.871	7,440,000
2014-04-02	21.850	21.950	21.500	21.650	20.057	7,464,611
2014-04-01	21.450	21.600	21.200	21.500	19.918	6,379,100
2014-03-31	20.950	21.300	20.500	21.250	19.686	6,776,600
2014-03-28	21.100	21.200	20.450	20.650	19.130	8,457,788
2014-03-27	20.900	21.450	20.550	20.950	19.408	5,783,878
2014-03-26	21.400	21.650	20.800	21.300	19.733	12,533,820
2014-03-25	20.700	22.350	20.550	21.150	19.594	13,012,001
2014-03-24	20.600	21.200	20.350	20.700	19.177	6,574,679
2014-03-21	20.900	21.500	20.900	21.100	19.547	9,223,972
2014-03-20	21.050	21.300	20.750	21.000	19.455	6,281,500
2014-03-19	21.600	21.600	20.900	21.000	19.455	2,868,725
2014-03-18	21.000	21.350	20.850	21.100	19.547	4,236,376
2014-03-17	20.500	21.200	20.450	21.100	19.547	3,854,323
2014-03-14	20.150	20.750	20.100	20.750	19.223	5,811,186
2014-03-13	20.400	20.700	20.100	20.350	18.852	7,505,330
2014-03-12	20.900	21.250	20.500	20.600	19.084	5,870,277
2014-03-11	21.100	21.650	20.600	21.150	19.594	5,334,562
2014-03-10	21.100	21.200	20.600	20.750	19.223	2,792,400
2014-03-07	21.000	21.550	20.950	21.150	19.594	4,990,858
2014-03-06	21.000	21.550	21.000	21.100	19.547	3,006,005
2014-03-05	21.000	21.350	20.900	21.100	19.547	2,003,447
2014-03-04	21.150	21.200	20.800	21.100	19.547	2,851,065
2014-03-03	21.000	21.500	20.950	21.150	19.594	3,439,125
2014-02-28	21.450	21.800	21.350	21.550	19.964	3,493,881
2014-02-27	21.650	22.000	21.500	21.650	20.057	4,871,484
2014-02-26	21.300	21.900	21.300	21.700	20.103	1,673,600
2014-02-25	22.150	22.150	21.350	21.550	19.964	2,946,438
2014-02-24	22.000	22.600	21.750	21.900	20.288	4,969,046
2014-02-21	22.600	22.750	22.200	22.300	20.659	1,825,600
2014-02-20	22.400	22.800	21.900	22.400	20.752	4,046,800
2014-02-19	22.400	23.100	22.400	22.800	21.122	4,701,292
2014-02-18	22.500	22.500	22.150	22.300	20.659	1,448,928
2014-02-17	22.750	22.900	22.350	22.350	20.705	2,107,322
2014-02-14	22.800	22.900	22.200	22.450	20.798	4,108,160
2014-02-13	22.300	22.500	21.850	22.100	20.474	1,624,800
2014-02-12	21.550	22.450	21.550	22.150	20.520	2,514,878
2014-02-11	21.200	21.900	21.200	21.850	20.242	2,462,000
2014-02-10	21.500	21.700	21.250	21.500	19.918	2,376,000
2014-02-07	21.300	21.500	20.800	21.300	19.733	2,401,644
2014-02-06	21.100	21.500	20.900	21.050	19.501	2,079,588
2014-02-05	21.500	21.750	20.950	21.100	19.547	2,382,278
2014-02-04	22.100	22.100	20.750	21.400	19.825	5,710,956
2014-01-30	21.600	22.200	21.600	21.900	20.288	1,311,909
2014-01-29	21.900	22.900	21.700	22.000	20.381	2,139,120
2014-01-28	21.800	21.900	21.500	21.550	19.964	4,119,673
2014-01-27	21.650	21.900	21.100	21.850	20.242	4,111,700
2014-01-24	22.700	23.000	22.250	22.350	20.705	3,747,255
2014-01-23	23.000	23.050	22.700	22.900	21.215	3,106,565
2014-01-22	22.700	23.000	22.700	22.900	21.215	2,116,850
2014-01-21	22.900	23.000	22.650	22.700	21.030	1,081,418
2014-01-20	22.600	22.950	22.400	22.700	21.030	2,276,735
2014-01-17	22.300	23.100	22.300	22.950	21.261	2,918,322
2014-01-16	22.200	22.950	22.200	22.700	21.030	2,401,800
2014-01-15	23.000	23.150	22.550	22.650	20.983	2,721,682
2014-01-14	22.750	23.200	22.400	22.900	21.215	2,703,000
2014-01-13	23.250	23.250	22.150	22.750	21.076	4,174,155
2014-01-10	23.000	23.250	22.500	23.000	21.307	4,095,539
2014-01-09	22.900	23.200	22.750	22.900	21.215	4,973,339
2014-01-08	22.950	23.050	22.300	22.750	21.076	5,642,641
2014-01-07	22.650	23.050	22.300	22.750	21.076	6,972,070
2014-01-06	21.950	22.950	21.850	22.550	20.891	7,722,106
2014-01-03	21.350	21.850	21.150	21.850	20.242	5,846,100
2014-01-02	22.400	22.400	21.600	21.700	20.103	3,574,694
2013-12-31	22.900	22.900	22.050	22.250	20.613	2,072,800
2013-12-30	23.000	23.000	22.300	22.350	20.705	2,264,291
2013-12-27	21.900	23.000	21.900	22.650	20.983	1,430,600
2013-12-24	22.300	22.650	22.300	22.500	20.844	1,489,149
2013-12-23	22.700	22.700	21.850	22.000	20.381	2,106,536
2013-12-20	22.400	22.900	21.900	22.200	20.566	3,611,230
2013-12-19	23.550	23.600	22.100	22.500	20.844	2,936,619
2013-12-18	22.800	23.400	22.800	23.100	21.400	2,833,221
2013-12-17	23.600	23.700	22.800	22.900	21.215	3,166,542
2013-12-16	23.000	23.700	23.000	23.300	21.585	3,081,000
2013-12-13	23.400	23.700	23.150	23.300	21.585	4,701,550
2013-12-12	24.200	24.250	23.500	23.550	21.817	4,241,532
2013-12-11	25.250	25.250	23.650	24.150	22.373	4,832,265
2013-12-10	24.500	25.150	24.100	24.900	23.068	6,419,984
2013-12-09	24.000	24.400	23.700	24.250	22.465	4,255,599
2013-12-06	23.300	24.000	23.300	23.650	21.910	3,679,605
2013-12-05	23.250	23.850	23.200	23.800	22.049	2,247,774
2013-12-04	22.850	23.950	22.700	23.700	21.956	4,269,676
2013-12-03	22.950	23.300	22.900	23.300	21.585	2,214,956
2013-12-02	23.350	23.450	23.000	23.300	21.585	3,550,650
2013-11-29	22.700	23.150	22.700	23.050	21.354	3,024,855
2013-11-28	23.100	23.150	22.500	22.650	20.983	1,511,017
2013-11-27	22.350	23.100	22.350	22.950	21.261	2,370,570
2013-11-26	22.500	23.000	22.500	22.500	20.844	2,387,292
2013-11-25	23.500	23.500	22.250	22.850	21.168	2,951,019
2013-11-22	22.750	23.300	22.400	22.600	20.937	4,132,438
2013-11-21	22.400	22.900	22.150	22.700	21.030	6,425,200
2013-11-20	23.400	23.500	22.150	22.350	20.705	7,296,400
2013-11-19	22.800	23.500	22.800	23.250	21.539	8,707,592
2013-11-18	22.150	23.000	22.050	22.950	21.261	10,535,918
2013-11-15	20.800	21.700	20.800	21.450	19.871	4,882,223
2013-11-14	20.450	20.750	20.350	20.650	19.130	4,644,636
2013-11-13	20.550	20.600	20.300	20.350	18.852	2,537,892
2013-11-12	20.900	21.050	20.600	20.850	19.316	2,717,600
2013-11-11	20.900	21.000	20.300	20.900	19.362	2,718,965
2013-11-08	20.250	20.600	20.100	20.300	18.806	2,834,365
2013-11-07	20.600	20.700	20.450	20.650	19.130	3,371,246
2013-11-06	20.900	21.150	20.650	20.700	19.177	4,325,000
2013-11-05	21.350	21.350	20.700	21.100	19.547	3,269,854
2013-11-04	21.450	21.700	21.050	21.100	19.547	3,287,600
2013-11-01	22.150	22.150	21.250	21.550	19.964	2,759,237
2013-10-31	21.000	21.550	20.950	21.000	19.455	5,987,815
2013-10-30	21.500	21.500	20.800	21.350	19.779	3,405,518
2013-10-29	21.200	21.850	20.700	21.050	19.501	4,278,000
2013-10-28	20.900	21.950	20.900	21.400	19.825	3,534,800
2013-10-25	21.800	22.000	20.850	20.900	19.362	6,085,661
2013-10-24	21.550	22.050	21.450	21.650	20.057	3,619,380
2013-10-23	22.800	23.100	21.400	21.550	19.964	6,508,396
2013-10-22	23.200	23.300	22.400	22.550	20.891	5,382,590
2013-10-21	22.000	23.400	22.000	23.350	21.632	14,252,830
2013-10-18	21.150	21.900	21.150	21.750	20.149	4,148,400
2013-10-17	21.650	21.750	21.150	21.300	19.733	4,709,729
2013-10-16	21.750	21.800	21.250	21.550	19.964	6,153,111
2013-10-15	21.600	21.850	21.200	21.800	20.196	6,369,119
2013-10-11	20.850	21.650	20.850	21.300	19.733	9,185,526
2013-10-10	20.350	20.650	20.000	20.550	19.038	5,259,463
2013-10-09	19.980	20.300	19.800	20.200	18.713	6,155,647
2013-10-08	19.820	20.050	19.820	19.980	18.510	4,409,096
2013-10-07	19.940	19.960	19.520	19.920	18.454	4,277,600
2013-10-04	19.780	19.960	19.540	19.960	18.491	3,029,466
2013-10-03	19.500	19.860	19.400	19.800	18.343	3,241,095
2013-10-02	19.200	19.520	19.200	19.420	17.991	3,788,806
2013-09-30	19.440	19.540	19.240	19.460	18.028	4,936,400
2013-09-27	19.320	19.620	19.140	19.460	18.028	4,323,549
2013-09-26	18.880	19.420	18.820	19.320	17.898	8,022,300
2013-09-25	18.860	19.080	18.780	18.880	17.491	3,731,200
2013-09-24	19.040	19.040	18.720	18.800	17.417	4,166,734
2013-09-23	19.020	19.060	18.600	18.840	17.454	2,955,600
2013-09-19	18.900	19.060	18.740	18.860	17.472	5,014,019
2013-09-18	18.900	19.120	18.480	18.540	17.176	6,310,019
2013-09-17	18.800	18.940	18.800	18.900	17.509	6,034,294
2013-09-16	19.240	19.240	18.740	18.980	17.583	4,904,310
2013-09-13	19.100	19.260	18.880	19.000	17.602	4,782,580
2013-09-12	19.620	19.620	19.080	19.220	17.806	8,021,622
2013-09-11	20.250	20.400	19.500	19.620	18.176	6,248,070
2013-09-10	20.000	20.700	19.860	20.250	18.760	6,610,305
2013-09-09	19.800	19.880	19.600	19.780	18.324	3,685,755
2013-09-06	19.600	19.760	19.500	19.580	18.139	2,419,121
2013-09-05	19.640	19.840	19.480	19.740	18.287	3,436,071
2013-09-04	19.300	19.640	19.220	19.440	18.009	4,312,424
2013-09-03	19.500	19.780	19.200	19.360	17.935	6,541,667
2013-09-02	19.560	19.880	19.060	19.200	17.787	6,292,925
2013-08-30	19.600	19.740	19.320	19.440	18.009	4,654,858
2013-08-29	20.300	20.400	19.560	19.860	18.399	3,551,600
2013-08-28	19.300	20.050	19.200	19.780	18.324	6,110,417
2013-08-27	20.750	20.750	19.260	19.400	17.972	13,259,200
2013-08-26	19.720	20.850	19.720	20.750	19.223	4,260,800
2013-08-23	19.500	19.920	19.500	19.720	18.269	4,130,317
2013-08-22	19.800	19.980	19.240	19.500	18.065	5,672,568
2013-08-21	20.250	20.350	19.920	20.000	18.528	3,065,676
2013-08-20	21.000	21.000	20.000	20.350	18.852	5,166,800
2013-08-19	21.000	21.350	21.000	21.150	19.594	1,869,740
2013-08-16	21.050	21.300	20.650	20.800	19.269	5,152,871
2013-08-15	20.450	21.250	20.300	20.600	19.084	9,249,583
2013-08-14	20.700	20.700	20.700	20.700	19.177	0
2013-08-13	21.200	21.200	20.600	20.700	19.177	7,552,489
2013-08-12	21.050	21.600	21.000	21.100	19.547	2,133,200
2013-08-09	21.050	21.600	20.950	21.200	19.640	1,817,600
2013-08-08	20.900	21.200	20.600	20.700	19.177	1,921,600
2013-08-07	21.150	21.600	20.800	20.900	19.362	3,346,044
2013-08-06	21.600	22.100	21.200	21.550	19.964	3,653,130
2013-08-05	22.350	22.350	21.900	22.150	20.520	3,313,578
2013-08-02	21.400	22.200	21.200	22.150	20.520	6,659,000
2013-08-01	21.400	21.700	21.000	21.000	19.455	2,841,640
2013-07-31	21.100	21.600	21.050	21.200	19.640	3,176,000
2013-07-30	21.100	21.750	21.100	21.550	19.964	4,205,500
2013-07-29	21.600	21.800	20.800	21.050	19.501	5,762,952
2013-07-26	20.250	21.750	20.250	21.600	20.010	14,590,766
2013-07-25	19.800	20.400	19.800	20.250	18.760	11,392,654
2013-07-24	19.800	19.980	19.600	19.900	18.436	11,805,600
2013-07-23	19.040	19.820	19.040	19.740	18.287	8,447,041
2013-07-22	18.960	19.240	18.960	19.160	17.750	2,657,100
2013-07-19	19.480	19.480	18.880	18.940	17.546	3,796,000
2013-07-18	19.120	19.360	19.080	19.260	17.843	7,162,045
2013-07-17	18.840	19.140	18.700	19.120	17.713	5,007,100
2013-07-16	18.800	19.000	18.400	18.840	17.454	1,943,600
2013-07-15	19.060	19.180	18.560	18.680	17.305	1,701,200
2013-07-12	18.900	19.240	18.880	19.040	17.639	8,576,444
2013-07-11	18.700	19.500	18.600	18.800	17.417	7,636,607
2013-07-10	18.500	18.800	18.380	18.440	17.083	4,166,107
2013-07-09	18.220	18.500	18.220	18.500	17.139	4,122,337
2013-07-08	18.220	18.800	18.160	18.440	17.083	5,681,200
2013-07-05	19.000	19.800	18.520	18.720	17.342	6,296,875
2013-07-04	18.920	19.100	18.920	18.940	17.546	4,891,716
2013-07-03	18.680	19.080	18.680	19.000	17.602	4,986,682
2013-07-02	18.720	19.280	18.500	19.000	17.602	8,051,822
2013-06-28	19.360	19.500	18.960	19.480	18.046	9,851,400
2013-06-27	19.000	19.640	18.940	19.500	18.065	4,965,814
2013-06-26	18.740	19.480	18.740	19.180	17.769	7,211,211
2013-06-25	19.000	19.000	18.060	18.360	17.009	7,242,676
2013-06-24	19.300	19.500	18.400	18.600	17.231	10,071,397
2013-06-21	19.880	19.880	19.120	19.360	17.935	12,474,038
2013-06-20	20.300	20.600	19.620	19.940	18.473	5,499,400
2013-06-19	20.250	20.800	19.980	20.650	19.130	3,405,320
2013-06-18	20.150	20.600	19.880	20.600	19.084	2,823,076
2013-06-17	20.950	20.950	20.150	20.450	18.945	3,714,823
2013-06-14	20.200	20.950	20.200	20.700	19.177	6,002,136
2013-06-13	19.940	20.450	19.060	20.150	18.667	6,191,423
2013-06-11	20.050	20.450	19.720	19.900	18.436	5,911,974
2013-06-10	20.500	20.800	19.980	20.250	18.760	4,049,271
2013-06-07	21.200	21.200	20.750	21.050	19.269	4,715,895
2013-06-06	21.000	21.100	20.650	20.850	19.086	2,887,659
2013-06-05	20.650	21.100	20.650	21.000	19.224	2,816,057
2013-06-04	20.750	21.200	20.650	20.850	19.086	2,091,868
2013-06-03	21.000	21.200	20.600	20.750	18.995	3,285,066
2013-05-31	21.750	21.750	20.150	21.000	19.224	7,567,774
2013-05-30	20.600	21.750	20.600	21.550	19.727	6,718,055
2013-05-29	21.450	21.650	20.150	20.850	19.086	13,889,384
2013-05-28	21.150	21.750	20.950	21.650	19.819	14,789,400
2013-05-27	21.550	21.750	20.750	20.950	19.178	5,492,355
2013-05-24	22.250	22.300	21.900	22.000	20.139	1,932,487
2013-05-23	22.650	22.650	21.900	22.000	20.139	4,017,130
2013-05-22	22.800	22.950	22.150	22.600	20.688	3,207,712
2013-05-21	22.600	22.950	22.000	22.200	20.322	5,062,374
2013-05-20	23.200	23.450	22.300	22.500	20.597	7,491,867
2013-05-16	23.000	23.450	22.850	23.350	21.375	5,034,678
2013-05-15	23.500	23.750	23.000	23.150	21.192	2,900,752
2013-05-14	23.800	23.850	23.350	23.500	21.512	3,940,517
2013-05-13	23.850	24.200	23.400	23.500	21.512	4,903,569
2013-05-10	23.450	24.150	23.300	24.050	22.016	10,288,600
2013-05-09	23.350	23.750	23.300	23.550	21.558	1,997,377
2013-05-08	22.750	23.350	22.700	23.350	21.375	5,229,067
2013-05-07	23.100	23.200	22.600	22.800	20.871	4,371,572
2013-05-06	23.450	23.450	23.000	23.050	21.100	3,046,794
2013-05-03	23.200	23.550	23.000	23.250	21.283	3,522,000
2013-05-02	22.750	23.200	22.750	23.150	21.192	6,126,400
2013-04-30	23.200	23.250	22.600	23.050	21.100	3,273,503
2013-04-29	22.700	23.150	22.600	22.900	20.963	3,213,421
2013-04-26	23.500	23.650	22.400	22.850	20.917	11,515,275
2013-04-25	24.150	24.350	23.300	23.500	21.512	9,608,229
2013-04-24	23.800	24.100	23.250	23.950	21.924	8,748,000
2013-04-23	24.850	24.850	23.250	23.350	21.375	8,664,085
2013-04-22	25.100	25.200	24.500	24.650	22.565	4,966,800
2013-04-19	24.500	24.650	24.250	24.550	22.473	3,064,400
2013-04-18	24.200	24.600	24.000	24.350	22.290	4,819,300
2013-04-17	24.700	24.850	24.250	24.400	22.336	4,565,945
2013-04-16	25.000	25.250	24.600	24.750	22.656	8,730,312
2013-04-15	25.150	25.800	24.900	25.350	23.206	14,741,439
2013-04-12	24.800	25.350	24.500	25.150	23.022	5,697,800
2013-04-11	25.050	25.050	24.500	24.600	22.519	2,368,590
2013-04-10	25.000	25.350	24.750	24.800	22.702	7,432,652
2013-04-09	24.850	25.200	24.550	24.700	22.611	5,670,038
2013-04-08	24.850	24.900	24.450	24.450	22.382	4,790,116
2013-04-05	25.050	25.500	24.300	24.700	22.611	9,101,592
2013-04-03	25.000	25.150	24.850	25.050	22.931	7,454,957
2013-04-02	25.300	25.500	24.750	24.900	22.794	13,601,821
2013-03-28	26.050	26.150	24.850	25.050	22.931	19,947,444
2013-03-27	26.750	27.200	26.500	27.000	24.716	4,110,808
2013-03-26	26.550	27.050	26.050	26.050	23.846	2,253,052
2013-03-25	27.500	27.600	26.550	26.700	24.441	5,494,201
2013-03-22	26.150	27.500	26.100	27.300	24.991	4,547,892
2013-03-21	25.800	26.250	25.550	26.050	23.846	2,947,600
2013-03-20	26.000	26.150	25.850	26.100	23.892	1,960,242
2013-03-19	25.950	26.550	25.850	26.150	23.938	2,559,000
2013-03-18	25.500	26.200	25.000	25.750	23.572	3,709,000
2013-03-15	26.600	26.850	25.900	25.950	23.755	2,707,483
2013-03-14	25.750	27.000	25.750	26.950	24.670	3,374,636
2013-03-13	26.300	26.300	25.400	25.900	23.709	3,986,451
2013-03-12	27.000	27.400	25.850	26.050	23.846	6,011,144
2013-03-11	27.000	28.100	26.800	27.450	25.128	6,198,364
2013-03-08	26.000	27.000	26.000	27.000	24.716	6,201,692
2013-03-07	25.450	26.300	25.250	25.900	23.709	4,095,837
2013-03-06	25.100	25.600	25.100	25.450	23.297	3,643,954
2013-03-05	24.450	25.200	24.250	25.100	22.977	4,072,184
2013-03-04	23.600	24.350	23.600	24.250	22.199	2,561,642
2013-03-01	24.150	24.500	23.850	23.950	21.924	2,305,155
2013-02-28	24.850	24.950	24.450	24.500	22.427	2,482,328
2013-02-27	24.600	24.650	24.250	24.500	22.427	1,683,900
2013-02-26	24.150	24.500	24.000	24.450	22.382	3,006,700
2013-02-25	24.800	24.900	24.300	24.500	22.427	2,699,400
2013-02-22	24.300	24.900	24.200	24.700	22.611	4,688,512
2013-02-21	24.000	24.400	23.450	24.200	22.153	4,610,372
2013-02-20	23.700	23.900	23.300	23.850	21.832	3,053,492
2013-02-19	23.150	23.600	22.850	23.300	21.329	2,028,994
2013-02-18	24.050	24.100	23.200	23.300	21.329	2,974,593
2013-02-15	23.850	24.100	23.550	23.900	21.878	1,473,924
2013-02-14	24.800	24.850	23.850	24.050	22.016	2,844,588
2013-02-08	23.350	23.850	23.350	23.650	21.649	2,528,575
2013-02-07	23.450	23.700	23.300	23.450	21.466	1,845,302
2013-02-06	23.800	23.800	23.200	23.350	21.375	1,567,403
2013-02-05	23.200	23.750	23.100	23.200	21.237	1,594,444
2013-02-04	24.200	24.200	23.150	23.300	21.329	2,058,906
2013-02-01	23.750	23.750	23.300	23.550	21.558	4,124,064
2013-01-31	23.900	24.200	23.100	23.750	21.741	6,480,437
2013-01-30	24.300	24.800	24.150	24.200	22.153	10,086,310
2013-01-29	24.000	24.350	24.000	24.200	22.153	5,420,309
2013-01-28	24.550	24.700	24.150	24.200	22.153	2,498,972
2013-01-25	24.350	24.600	24.000	24.500	22.427	4,017,185
2013-01-24	25.000	25.250	24.300	24.300	22.244	3,389,388
2013-01-23	25.000	25.150	24.900	25.000	22.885	3,169,558
2013-01-22	24.750	25.250	24.700	24.900	22.794	1,380,991
2013-01-21	25.000	25.350	24.750	24.850	22.748	5,623,334
2013-01-18	25.200	25.350	24.800	25.200	23.068	4,909,081
2013-01-17	25.600	25.900	24.000	24.900	22.794	8,269,822
2013-01-16	25.300	25.950	25.250	25.800	23.618	2,880,233
2013-01-15	25.100	25.600	25.100	25.300	23.160	2,887,829
2013-01-14	25.400	26.000	25.100	25.450	23.297	2,728,706
2013-01-11	25.550	26.050	25.400	25.550	23.389	1,657,450
2013-01-10	25.750	26.300	25.650	25.800	23.618	2,390,048
2013-01-09	25.900	26.150	25.600	25.800	23.618	2,403,956
2013-01-08	26.300	26.700	25.750	25.950	23.755	6,980,430
2013-01-07	25.100	26.300	25.100	26.200	23.984	10,378,705
2013-01-04	24.700	25.250	24.550	25.100	22.977	4,753,340
2013-01-03	24.800	24.850	24.450	24.550	22.473	3,475,512
2013-01-02	24.600	24.800	24.300	24.600	22.519	3,597,912
2012-12-31	24.150	24.400	24.100	24.250	22.199	1,264,945
2012-12-28	24.500	24.600	23.950	24.250	22.199	2,435,270
2012-12-27	24.600	24.700	24.150	24.250	22.199	2,162,717
2012-12-24	24.600	24.800	24.500	24.600	22.519	374,800
2012-12-21	24.700	24.700	24.500	24.600	22.519	2,485,708
2012-12-20	24.300	24.850	24.300	24.700	22.611	1,836,800
2012-12-19	24.700	24.800	24.250	24.450	22.382	3,470,228
2012-12-18	25.500	25.500	24.600	24.700	22.611	2,445,343
2012-12-17	25.150	25.400	24.850	25.000	22.885	1,172,185
2012-12-14	25.000	25.350	24.900	25.050	22.931	1,593,730
2012-12-13	24.900	25.300	24.700	25.000	22.885	1,464,000
2012-12-12	24.900	25.000	24.450	24.750	22.656	4,161,388
2012-12-11	25.100	25.250	24.750	24.900	22.794	2,541,302
2012-12-10	25.150	25.500	24.850	25.050	22.931	1,835,251
2012-12-07	25.400	25.800	24.900	25.250	23.114	2,484,487
2012-12-06	25.050	25.300	24.600	24.900	22.794	2,357,607
2012-12-05	24.400	25.350	24.400	25.050	22.931	3,713,104
2012-12-04	24.400	24.400	24.050	24.250	22.199	2,187,407
2012-12-03	24.050	24.550	23.800	23.950	21.924	5,336,664
2012-11-30	24.000	24.300	23.800	24.050	22.016	4,194,570
2012-11-29	24.850	24.850	23.950	24.150	22.107	2,492,399
2012-11-28	24.650	25.050	24.550	24.600	22.519	1,767,000
2012-11-27	25.050	25.300	24.850	24.850	22.748	2,080,462
2012-11-26	25.150	25.650	24.600	25.200	23.068	1,789,899
2012-11-23	24.700	25.000	24.600	24.800	22.702	1,017,400
2012-11-22	24.450	25.000	24.400	24.700	22.611	2,095,000
2012-11-21	24.700	25.000	24.400	24.450	22.382	1,390,000
2012-11-20	25.400	25.400	24.300	24.400	22.336	1,491,004
2012-11-19	25.000	25.150	24.400	24.900	22.794	820,800
2012-11-16	24.800	25.000	24.200	24.850	22.748	1,169,200
2012-11-15	24.450	24.850	24.250	24.600	22.519	1,622,876
2012-11-14	25.800	25.800	24.650	24.900	22.794	2,010,300
2012-11-13	26.000	26.000	25.200	25.350	23.206	2,079,196
2012-11-12	26.200	26.350	25.800	26.050	23.846	836,338
2012-11-09	26.000	26.250	25.500	26.150	23.938	2,038,203
2012-11-08	26.400	26.550	26.000	26.050	23.846	1,299,185
2012-11-07	26.550	26.750	26.050	26.600	24.350	1,671,176
2012-11-06	26.300	26.700	26.000	26.500	24.258	1,822,800
2012-11-05	26.200	26.450	25.900	26.250	24.029	1,362,174
2012-11-02	26.500	26.800	26.000	26.200	23.984	3,649,100
2012-11-01	25.650	26.200	25.250	26.150	23.938	3,456,521
2012-10-31	25.700	26.150	25.150	26.050	23.846	3,021,991
2012-10-30	24.950	25.300	24.600	25.100	22.977	2,492,157
2012-10-29	25.300	25.300	24.600	25.000	22.885	2,355,200
2012-10-26	25.400	25.700	24.950	25.150	23.022	3,097,128
2012-10-25	25.650	25.750	24.900	25.400	23.251	2,823,267
2012-10-24	25.350	25.650	25.050	25.650	23.480	3,393,792
2012-10-22	24.700	25.400	24.550	25.350	23.206	3,434,589
2012-10-19	25.700	25.700	24.500	24.700	22.611	3,757,753
2012-10-18	25.800	26.000	25.250	25.350	23.206	3,598,610
2012-10-17	25.350	25.900	25.050	25.350	23.206	3,830,155
2012-10-16	25.150	25.650	25.150	25.300	23.160	2,511,204
2012-10-15	26.000	26.200	25.050	25.150	23.022	5,013,680
2012-10-12	26.300	26.450	25.200	25.550	23.389	5,096,669
2012-10-11	26.700	26.950	26.050	26.300	24.075	1,992,043
2012-10-10	25.750	26.800	25.300	26.550	24.304	3,439,300
2012-10-09	27.000	27.450	25.650	25.750	23.572	4,087,300
2012-10-08	26.700	27.000	25.850	26.700	24.441	1,775,000
2012-10-05	27.200	27.200	26.500	26.900	24.624	2,835,724
2012-10-04	25.350	26.150	25.350	26.050	23.846	2,796,327
2012-10-03	24.850	25.800	24.700	25.650	23.480	2,151,903
2012-09-28	24.900	25.100	24.700	24.850	22.748	2,427,896
2012-09-27	24.450	24.800	24.250	24.650	22.565	1,260,124
2012-09-26	24.000	24.950	24.000	24.700	22.611	2,036,001
2012-09-25	24.800	24.800	24.250	24.350	22.290	2,015,227
2012-09-24	24.100	24.800	24.100	24.500	22.427	857,475
2012-09-21	24.700	24.900	24.200	24.300	22.244	2,349,200
2012-09-20	23.850	24.450	23.650	24.000	21.970	1,541,347
2012-09-19	23.600	24.500	23.600	24.000	21.970	5,308,035
2012-09-18	24.100	24.600	23.400	23.650	21.649	2,386,283
2012-09-17	24.300	24.700	24.000	24.250	22.199	2,535,812
2012-09-14	24.600	25.000	24.050	24.350	22.290	2,220,000
2012-09-13	24.150	24.700	24.000	24.200	22.153	1,402,400
2012-09-12	24.100	25.000	24.100	24.900	22.794	2,039,935
2012-09-11	24.000	24.450	23.800	24.050	22.016	1,449,600
2012-09-10	23.700	24.250	23.700	24.050	22.016	1,715,952
2012-09-07	24.500	24.750	23.750	24.000	21.970	3,488,800
2012-09-06	24.000	24.200	23.700	24.150	22.107	1,362,171
2012-09-05	24.050	24.400	23.400	24.000	21.970	2,448,976
2012-09-04	24.000	24.650	24.000	24.150	22.107	1,092,522
2012-09-03	24.000	24.550	23.800	24.100	22.061	2,238,000
2012-08-31	24.600	25.000	24.500	24.650	22.565	1,546,139
2012-08-30	24.650	25.250	24.300	24.600	22.519	2,600,005
2012-08-29	24.250	25.050	24.200	24.650	22.565	1,331,443
2012-08-28	24.800	25.000	24.500	24.600	22.519	2,127,821
2012-08-27	25.100	25.400	24.550	25.000	22.885	1,637,538
2012-08-24	24.400	25.400	24.400	25.100	22.977	3,061,273
2012-08-23	23.800	25.000	23.800	24.800	22.702	3,704,303
2012-08-22	23.750	24.150	23.050	23.350	21.375	1,597,711
2012-08-21	24.050	24.450	23.850	24.000	21.970	2,061,165
2012-08-20	24.400	24.500	23.200	24.050	22.016	1,246,000
2012-08-17	24.200	24.400	23.700	24.400	22.336	2,044,450
2012-08-16	24.500	24.500	23.500	23.850	21.832	3,067,694
2012-08-15	23.700	24.500	23.700	24.200	22.153	2,541,672
2012-08-14	23.300	24.150	23.300	24.000	21.970	2,517,350
2012-08-13	23.000	23.500	23.000	23.300	21.329	1,707,993
2012-08-10	23.400	23.800	22.850	23.050	21.100	3,354,542
2012-08-09	24.350	24.700	23.350	23.800	21.787	3,755,414
2012-08-08	23.950	24.450	23.550	24.300	22.244	9,766,908
2012-08-07	23.050	23.900	23.050	23.500	21.512	5,884,014
2012-08-06	23.150	23.500	22.750	23.100	21.146	4,039,350
2012-08-03	22.300	23.250	22.250	22.550	20.642	3,504,127
2012-08-02	23.000	23.150	22.200	22.650	20.734	5,337,650
2012-08-01	22.500	23.050	22.050	23.000	21.054	6,964,338
2012-07-31	22.100	23.000	21.950	22.800	20.871	10,186,590
2012-07-30	21.000	22.200	21.000	22.100	20.231	7,464,080
2012-07-27	20.700	21.450	20.450	20.900	19.132	3,785,732
2012-07-26	20.250	20.800	20.250	20.450	18.720	753,303
2012-07-25	21.000	21.000	20.100	20.500	18.766	2,482,749
2012-07-24	20.800	21.350	20.700	21.050	19.269	1,608,501
2012-07-23	21.000	21.300	20.550	20.900	19.132	1,042,695
2012-07-20	21.150	21.350	20.850	21.300	19.498	2,901,736
2012-07-19	20.800	21.200	20.700	21.000	19.224	3,688,622
2012-07-18	20.950	21.200	20.000	20.800	19.040	2,086,290
2012-07-17	21.100	21.450	20.850	21.050	19.269	1,305,219
2012-07-16	21.000	21.250	20.650	21.100	19.315	2,740,807
2012-07-13	21.450	21.500	20.700	21.000	19.224	4,041,870
2012-07-12	21.150	21.550	21.000	21.150	19.361	4,643,179
2012-07-11	20.200	21.800	20.000	21.450	19.635	8,338,937
2012-07-10	20.250	20.650	20.150	20.200	18.491	2,199,618
2012-07-09	20.500	20.800	20.200	20.350	18.629	3,690,800
2012-07-06	20.700	20.750	20.250	20.550	18.812	2,927,343
2012-07-05	21.000	21.000	20.350	20.500	18.766	2,720,852
2012-07-04	20.500	21.150	20.100	20.900	19.132	3,273,119
2012-07-03	21.050	21.500	20.750	20.900	19.132	8,192,711
2012-06-29	20.200	21.350	20.100	21.300	19.498	9,693,490
2012-06-28	21.100	21.150	20.050	20.100	18.400	2,876,548
2012-06-27	19.860	21.200	19.860	20.800	19.040	4,360,546
2012-06-26	19.900	20.600	19.820	20.050	18.354	4,013,890
2012-06-25	19.460	20.250	19.460	19.980	18.290	2,162,308
2012-06-22	20.250	20.250	19.600	19.680	18.015	7,225,446
2012-06-21	20.850	20.850	20.250	20.300	18.583	1,702,282
2012-06-20	21.500	21.500	20.600	20.700	18.949	4,073,447
2012-06-19	21.000	21.400	20.200	21.350	19.544	6,262,585
2012-06-18	19.840	21.250	19.840	21.150	19.361	10,490,063
2012-06-15	19.060	19.980	19.060	19.820	18.143	14,499,219
2012-06-14	18.900	19.020	18.400	19.000	17.393	16,930,679
2012-06-13	18.180	18.800	17.800	18.560	16.990	8,699,182
2012-06-12	17.800	18.180	17.780	18.020	16.496	2,787,067
2012-06-11	18.100	18.300	17.980	18.040	16.514	1,763,628
2012-06-08	18.140	18.260	17.560	17.720	16.221	2,356,790
2012-06-07	17.600	18.100	17.600	18.040	16.340	3,653,708
2012-06-06	17.280	17.680	17.220	17.560	15.905	1,922,803
2012-06-05	16.980	17.180	16.980	17.000	15.398	5,502,750
2012-06-04	17.000	17.200	16.760	16.980	15.380	3,433,448
2012-06-01	17.400	17.520	16.940	17.240	15.615	3,945,744
2012-05-31	17.960	18.200	17.520	17.580	15.923	4,423,242
2012-05-30	18.000	18.200	17.500	17.960	16.268	2,121,100
2012-05-29	17.680	18.060	17.520	18.060	16.358	1,407,760
2012-05-28	17.980	18.100	17.500	17.660	15.996	971,312
2012-05-25	17.300	17.960	17.300	17.920	16.231	1,595,128
2012-05-24	17.400	17.800	17.240	17.480	15.833	2,561,594
2012-05-23	17.640	17.740	17.060	17.460	15.815	4,909,828
2012-05-22	18.300	18.420	17.920	18.040	16.340	4,933,383
2012-05-21	17.900	18.200	17.760	18.120	16.412	1,032,801
2012-05-18	17.600	18.160	17.420	17.880	16.195	3,823,520
2012-05-17	17.800	18.120	17.700	18.020	16.322	4,541,746
2012-05-16	17.500	18.020	17.280	17.920	16.231	4,800,160
2012-05-15	18.100	18.240	18.000	18.100	16.394	2,158,129
2012-05-14	18.540	18.540	18.060	18.240	16.521	2,478,765
2012-05-11	18.180	18.320	18.060	18.140	16.431	2,382,689
2012-05-10	18.200	18.380	18.060	18.340	16.612	3,963,811
2012-05-09	18.940	18.940	18.400	18.420	16.684	3,798,805
2012-05-08	19.060	19.380	18.900	19.000	17.210	2,500,135
2012-05-07	18.900	19.100	18.520	19.020	17.228	7,714,000
2012-05-04	20.050	20.100	19.440	19.480	17.644	4,006,900
2012-05-03	20.300	20.500	19.920	20.100	18.206	1,886,926
2012-05-02	20.500	20.550	19.860	20.400	18.478	4,023,878
2012-04-30	20.000	20.500	19.980	20.350	18.432	2,207,036
2012-04-27	19.840	20.150	19.800	19.980	18.097	2,041,369
2012-04-26	20.050	20.200	19.740	19.840	17.970	3,983,528
2012-04-25	19.900	20.200	19.900	19.960	18.079	2,652,963
2012-04-24	20.200	20.600	19.840	19.880	18.007	3,790,000
2012-04-23	21.300	21.350	20.050	20.250	18.342	3,217,445
2012-04-20	20.400	21.350	20.400	21.300	19.293	5,720,094
2012-04-19	20.750	20.900	20.450	20.700	18.749	779,696
2012-04-18	20.300	20.800	20.000	20.800	18.840	1,620,400
2012-04-17	20.800	20.800	20.100	20.200	18.296	1,735,324
2012-04-16	20.300	20.650	20.200	20.600	18.659	840,375
2012-04-13	20.900	21.200	20.300	20.700	18.749	2,045,400
2012-04-12	20.800	20.950	20.600	20.850	18.885	994,273
2012-04-11	20.300	21.150	20.300	20.650	18.704	2,642,968
2012-04-10	20.650	21.400	20.600	20.900	18.931	1,685,349
2012-04-05	21.250	21.600	21.100	21.250	19.248	2,215,835
2012-04-03	21.600	22.000	21.600	21.900	19.836	1,683,300
2012-04-02	21.800	22.200	21.350	21.500	19.474	3,204,800
2012-03-30	22.100	22.100	21.650	21.700	19.655	1,693,720
2012-03-29	21.800	22.050	21.550	21.850	19.791	1,716,698
2012-03-28	22.050	22.250	21.800	22.150	20.063	1,577,224
2012-03-27	22.000	22.350	21.850	22.050	19.972	2,287,313
2012-03-26	22.700	22.700	21.000	21.700	19.655	3,778,298
2012-03-23	21.700	22.700	21.500	22.700	20.561	7,697,460
2012-03-22	21.500	21.800	21.100	21.550	19.519	2,855,092
2012-03-21	20.750	21.400	20.700	21.100	19.112	1,377,440
2012-03-20	21.400	21.900	20.700	20.750	18.795	1,534,100
2012-03-16	21.550	21.600	21.000	21.200	19.202	1,805,639
2012-03-15	21.350	21.700	21.000	21.600	19.565	3,590,823
2012-03-14	20.850	21.800	20.850	21.750	19.700	5,626,592
2012-03-13	20.850	20.850	20.400	20.650	18.704	1,338,416
2012-03-12	20.950	20.950	20.200	20.650	18.704	1,254,770
2012-03-09	20.250	20.750	20.250	20.750	18.795	2,122,600
2012-03-08	19.760	20.350	19.760	20.200	18.296	2,441,617
2012-03-07	19.660	20.200	19.580	19.600	17.753	4,646,175
2012-03-06	20.100	20.300	19.520	19.680	17.825	4,378,141
2012-03-05	19.860	20.400	19.720	20.300	18.387	3,737,538
2012-03-02	20.150	20.500	20.000	20.150	18.251	7,212,230
2012-03-01	21.250	21.250	20.150	20.300	18.387	2,464,129
2012-02-29	20.800	21.200	20.650	21.100	19.112	4,834,875
2012-02-28	20.650	20.700	20.150	20.700	18.749	2,218,400
2012-02-27	21.250	21.250	20.000	20.250	18.342	4,175,138
2012-02-24	20.100	21.100	19.980	21.000	19.021	3,349,762
2012-02-23	20.300	20.600	20.050	20.200	18.296	1,506,829
2012-02-22	20.300	20.550	20.100	20.500	18.568	1,948,800
2012-02-21	20.000	20.450	19.380	20.300	18.387	6,562,485
2012-02-20	21.100	21.250	20.100	20.150	18.251	3,933,950
2012-02-17	21.300	21.500	20.350	20.900	18.931	5,606,780
2012-02-16	20.400	21.050	20.100	21.050	19.066	3,078,600
2012-02-15	21.050	21.150	20.100	20.450	18.523	6,818,610
2012-02-14	21.800	22.450	20.600	21.050	19.066	4,740,200
2012-02-13	21.350	22.450	20.800	22.250	20.153	3,924,055
2012-02-10	21.900	21.950	21.150	21.350	19.338	2,727,340
2012-02-09	21.600	21.900	21.100	21.750	19.700	5,337,930
2012-02-08	20.850	21.800	20.750	21.800	19.746	5,927,746
2012-02-07	21.450	21.550	20.500	20.850	18.885	6,031,025
2012-02-06	21.000	21.800	20.700	21.450	19.429	7,389,243
2012-02-03	18.340	20.650	18.340	20.550	18.613	9,425,219
2012-02-02	18.280	18.440	18.100	18.400	16.666	2,275,600
2012-02-01	18.300	18.420	18.080	18.100	16.394	1,407,816
2012-01-31	18.380	18.480	18.240	18.380	16.648	2,118,400
2012-01-30	18.200	18.320	18.060	18.160	16.449	1,845,000
2012-01-27	18.800	18.800	18.140	18.180	16.467	3,159,600
2012-01-26	18.580	18.640	18.040	18.180	16.467	2,566,608
2012-01-20	18.280	18.420	18.140	18.400	16.666	4,442,800
2012-01-19	18.220	18.280	17.900	18.140	16.431	4,531,502
2012-01-18	18.460	18.460	17.940	18.140	16.431	2,670,516
2012-01-17	17.700	18.500	17.700	18.460	16.720	2,046,833
2012-01-16	18.000	18.240	17.700	17.740	16.068	1,481,277
2012-01-13	18.140	18.360	18.000	18.240	16.521	1,818,231
2012-01-12	18.180	18.200	18.000	18.140	16.431	1,052,200
2012-01-11	18.380	18.380	17.980	18.020	16.322	4,913,667
2012-01-10	17.760	18.180	17.640	18.080	16.376	2,651,954
2012-01-09	17.740	17.800	16.940	17.760	16.086	2,695,029
2012-01-06	17.880	17.880	17.280	17.700	16.032	3,711,391
2012-01-05	18.120	18.200	17.500	17.880	16.195	6,269,022
2012-01-04	18.620	19.040	18.060	18.120	16.412	3,856,915
2012-01-03	18.980	19.080	18.600	19.040	17.246	1,479,202
2011-12-31	0.000	0.000	0.000	0.000	0.000	0
2011-12-30	18.780	18.780	18.300	18.660	16.902	1,182,602
2011-12-29	18.700	18.700	18.340	18.420	16.684	1,209,200
2011-12-28	18.500	18.740	18.180	18.740	16.974	1,051,667
2011-12-24	0.000	0.000	0.000	0.000	0.000	0
2011-12-23	18.120	18.840	18.120	18.820	17.047	3,246,394
2011-12-22	18.020	18.240	17.800	18.000	16.304	2,087,900
2011-12-21	18.280	18.380	17.980	18.300	16.576	3,578,118
2011-12-20	17.800	18.260	17.780	18.160	16.449	2,872,350
2011-12-19	17.160	17.740	17.160	17.540	15.887	2,731,202
2011-12-16	17.780	17.940	17.500	17.860	16.177	1,828,890
2011-12-15	18.140	18.140	17.400	17.620	15.960	4,973,428
2011-12-14	18.000	18.180	18.000	18.140	16.431	908,040
2011-12-13	18.040	18.340	18.000	18.200	16.485	682,712
2011-12-12	18.200	18.380	18.000	18.040	16.340	955,800
2011-12-09	18.100	18.320	17.980	18.080	16.376	1,903,519
2011-12-08	18.320	18.380	18.020	18.140	16.431	1,401,349
2011-12-07	18.020	18.520	18.000	18.340	16.612	2,517,675
2011-12-06	19.280	19.280	17.980	18.000	16.304	3,808,800
2011-12-05	18.640	18.880	18.440	18.880	17.101	1,569,171
2011-12-02	18.520	18.900	18.320	18.640	16.883	3,159,654
2011-12-01	19.860	19.860	18.320	18.360	16.630	4,793,713
2011-11-30	18.320	18.700	18.000	18.400	16.666	2,993,800
2011-11-29	18.000	18.240	17.880	18.060	16.358	4,101,986
2011-11-28	17.600	18.220	17.600	18.140	16.431	2,205,600
2011-11-25	16.800	17.700	16.800	17.440	15.797	2,927,329
2011-11-24	18.120	18.120	17.440	17.480	15.833	2,844,000
2011-11-23	18.640	18.660	18.140	18.160	16.449	2,888,100
2011-11-22	18.520	18.780	18.180	18.660	16.902	4,335,407
2011-11-21	18.400	18.760	18.060	18.520	16.775	5,178,500
2011-11-18	18.200	18.840	18.100	18.400	16.666	3,911,643
2011-11-17	19.000	19.300	18.320	18.480	16.739	3,449,279
2011-11-16	19.680	19.980	19.100	19.260	17.445	3,700,437
2011-11-15	20.000	20.150	19.500	19.660	17.807	2,041,625
2011-11-14	19.800	20.300	19.800	20.200	18.296	2,924,800
2011-11-11	19.560	19.920	19.480	19.580	17.735	2,739,187
2011-11-10	19.720	19.900	19.460	19.520	17.681	2,542,386
2011-11-09	20.500	20.750	20.000	20.250	18.342	2,825,260
2011-11-08	19.800	20.450	19.860	20.250	18.342	1,959,634
2011-11-07	19.800	20.200	19.620	19.820	17.952	1,956,520
2011-11-04	20.050	20.300	19.600	19.720	17.862	2,454,920
2011-11-03	20.400	20.400	19.600	19.640	17.789	4,703,539
2011-11-02	20.150	20.850	19.900	20.450	18.523	2,987,851
2011-11-01	20.400	21.000	20.250	20.350	18.432	2,804,306
2011-10-31	21.450	21.600	20.800	21.400	19.383	3,496,701
2011-10-28	20.750	21.700	20.750	21.450	19.429	4,533,104
2011-10-27	20.150	20.900	19.900	20.750	18.795	4,917,504
2011-10-26	20.800	20.800	19.920	20.150	18.251	3,265,600
2011-10-25	20.750	21.100	20.400	20.850	18.885	1,422,440
2011-10-24	19.800	20.900	19.800	20.750	18.795	2,387,935
2011-10-21	19.560	19.720	19.440	19.680	17.825	1,665,343
2011-10-20	19.460	19.900	19.400	19.520	17.681	2,766,854
2011-10-19	19.760	19.960	19.400	19.780	17.916	2,787,800
2011-10-18	19.300	19.780	19.100	19.580	17.735	3,301,901
2011-10-17	19.820	20.200	19.440	19.640	17.789	4,198,311
2011-10-14	20.950	20.950	19.500	19.740	17.880	3,946,159
2011-10-13	21.700	21.700	20.000	20.600	18.659	6,416,640
2011-10-12	20.200	22.000	20.050	21.450	19.429	5,474,904
2011-10-11	20.350	20.850	20.100	20.750	18.795	6,267,030
2011-10-10	19.820	20.450	19.380	20.050	18.161	2,590,170
2011-10-07	19.800	20.300	18.800	19.460	17.626	6,809,700
2011-10-06	19.540	21.250	19.540	19.660	17.807	7,122,405
2011-10-04	20.000	21.200	19.060	19.180	17.373	8,325,411
2011-10-03	20.500	20.500	19.200	19.580	17.735	6,103,120
2011-09-30	22.500	22.500	20.200	20.750	18.795	9,650,983
2011-09-28	20.600	22.700	20.350	21.850	19.791	8,348,576
2011-09-27	19.920	20.500	19.740	20.450	18.523	5,374,650
2011-09-26	18.900	20.100	19.460	19.600	17.753	6,305,130
2011-09-23	19.440	20.500	18.900	19.880	18.007	6,639,510
2011-09-22	19.680	20.200	19.400	19.440	17.608	8,173,343
2011-09-21	20.150	21.800	20.150	20.600	18.659	4,519,438
2011-09-20	20.050	20.550	20.000	20.350	18.432	3,011,040
2011-09-19	20.200	20.400	19.840	20.050	18.161	2,827,039
2011-09-16	20.600	20.600	20.050	20.400	18.478	3,486,477
2011-09-15	19.700	20.500	19.000	20.200	18.296	5,097,965
2011-09-14	18.700	19.740	18.700	19.700	17.844	4,628,551
2011-09-12	19.100	19.260	18.520	18.560	16.811	1,930,105
2011-09-09	19.800	19.980	19.540	19.840	17.970	1,697,112
2011-09-08	19.460	19.900	19.460	19.720	17.862	3,553,345
2011-09-07	18.580	19.700	18.500	19.660	17.807	7,940,800
2011-09-06	18.500	19.200	18.480	18.580	16.829	7,747,000
2011-09-05	19.200	19.300	18.700	18.940	17.155	3,489,417
2011-09-02	19.500	20.350	19.320	19.400	17.572	5,893,690
2011-09-01	19.420	19.900	19.120	19.800	17.934	7,432,980
2011-08-31	18.500	19.000	18.140	18.760	16.992	6,398,021
2011-08-30	18.120	18.760	18.120	18.440	16.702	5,601,241
2011-08-29	19.200	19.200	17.840	18.080	16.376	9,436,582
2011-08-26	19.100	19.200	18.440	18.720	16.956	15,707,190
2011-08-25	17.120	19.880	17.120	19.400	17.572	14,781,538
2011-08-24	17.500	17.740	16.700	16.760	15.181	5,694,800
2011-08-23	17.140	17.700	17.140	17.500	15.851	5,003,008
2011-08-22	17.180	17.620	16.920	17.140	15.525	7,085,917
2011-08-19	16.800	17.460	16.800	17.140	15.525	5,508,600
2011-08-18	18.100	18.140	17.320	17.500	15.851	4,538,050
2011-08-17	17.660	18.300	17.660	18.000	16.304	4,113,255
2011-08-16	18.120	18.420	17.320	17.880	16.195	7,626,427
2011-08-15	18.740	19.020	17.900	18.000	16.304	6,950,500
2011-08-12	19.100	19.200	18.520	18.560	16.811	2,968,490
2011-08-11	18.800	19.460	18.400	18.700	16.938	4,963,044
2011-08-10	20.650	20.650	19.100	19.340	17.518	6,260,566
2011-08-09	19.680	20.800	18.700	20.100	18.206	10,437,550
2011-08-08	19.700	20.850	19.300	20.500	18.568	7,401,676
2011-08-05	20.350	20.850	19.220	20.700	18.749	11,346,870
2011-08-04	22.200	22.450	21.300	21.750	19.700	2,033,000
2011-08-03	22.500	22.600	22.150	22.200	20.108	3,801,604
2011-08-02	23.000	23.200	22.700	22.850	20.697	3,040,654
2011-08-01	22.800	23.300	22.800	22.900	20.742	2,578,000
2011-07-29	23.000	23.200	22.650	22.700	20.561	1,899,874
2011-07-28	23.350	23.350	22.750	23.000	20.833	7,593,300
2011-07-27	23.300	23.800	23.200	23.700	21.467	4,716,115
2011-07-26	23.600	23.850	23.100	23.300	21.104	4,791,580
2011-07-25	24.100	24.150	23.350	23.600	21.376	5,503,015
2011-07-22	24.000	24.200	23.950	24.100	21.829	4,281,301
2011-07-21	24.250	24.450	23.500	23.900	21.648	1,283,340
2011-07-20	24.500	24.500	24.050	24.250	21.965	4,089,200
2011-07-19	23.500	24.100	23.500	23.800	21.557	1,423,725
2011-07-18	23.500	24.500	23.500	23.600	21.376	3,291,600
2011-07-15	23.000	23.900	23.000	23.850	21.603	4,979,021
2011-07-14	23.200	23.650	22.900	23.050	20.878	7,710,657
2011-07-13	24.800	24.850	22.450	23.150	20.968	9,124,071
2011-07-12	25.250	25.250	24.500	24.600	22.282	4,531,000
2011-07-11	25.150	25.750	25.050	25.300	22.916	2,915,287
2011-07-08	26.850	27.050	25.400	25.450	23.052	7,454,700
2011-07-07	27.500	27.500	26.700	26.800	24.275	2,388,700
2011-07-06	27.150	27.200	26.550	26.650	24.139	1,587,840
2011-07-05	26.600