FUNDMANAGER.co.uk

Dassault Systèmes SE

Date	Closing Price £	Daily High £	Daily Low £	Daily Open £	Volume
20 Oct 26	23.19000 -0.10	23.64	22.95	23.41	1,431,623
19 Oct 26	23.29000 +0.19	23.35	22.99	23.15	1,514,231
16 Oct 26	23.10000 -0.06	23.62	22.89	23.16	1,527,927
15 Oct 26	23.16000 +0.67	23.18	22.39	22.50	2,127,457
14 Oct 26	22.49000 -0.05	22.69	22.27	22.68	1,857,660
13 Oct 26	22.54000 +0.37	22.69	22.17	22.33	1,547,993
12 Oct 26	22.17000 +0.42	22.34	21.51	21.74	1,644,696
09 Oct 26	21.75000 +0.16	22.14	21.60	21.79	2,365,517
08 Oct 26	21.59000 -0.02	21.82	21.32	21.55	1,344,337
07 Oct 26	21.61000 +0.10	21.74	21.28	21.44	1,594,681
06 Oct 26	21.51000 +0.11	21.72	21.39	21.44	1,175,118
05 Oct 26	21.40000 +0.77	21.70	20.80	21.34	2,237,628
02 Oct 26	20.63000 +0.06	20.86	20.52	20.60	1,239,040
01 Oct 26	20.57000 +0.08	20.88	19.94	20.41	2,501,730
30 Sep 26	20.49000 -0.15	20.74	20.16	20.57	2,475,631
29 Sep 26	20.64000 -0.43	21.14	20.37	21.06	2,090,919
28 Sep 26	21.07000 +0.00	21.40	20.73	20.88	1,628,553
25 Sep 26	21.07000 -0.10	21.35	20.89	21.26	1,817,439
24 Sep 26	21.17000 -0.04	21.35	20.82	21.13	1,754,811
23 Sep 26	21.21000 +0.23	21.28	20.91	21.01	1,247,021
22 Sep 26	20.98000 +0.08	21.38	20.79	20.89	1,512,037
21 Sep 26	20.90000 +0.34	21.05	20.53	20.53	1,047,476
18 Sep 26	20.56000 -0.02	20.80	20.38	20.53	3,463,917
17 Sep 26	20.58000 -0.32	20.71	20.16	20.53	1,749,013
16 Sep 26	20.90000 -0.11	21.04	20.60	20.94	1,811,080
15 Sep 26	21.01000 -0.24	21.21	20.46	21.15	1,790,593
14 Sep 26	21.25000 +1.01	21.42	20.58	20.58	2,517,123
11 Sep 26	20.24000 -0.14	20.38	19.93	20.29	1,370,065
10 Sep 26	20.38000 +0.21	20.38	19.90	20.13	1,856,834
09 Sep 26	20.17000 -0.29	20.77	20.17	20.36	1,689,571
08 Sep 26	20.46000 -0.10	20.80	20.28	20.53	1,150,276
07 Sep 26	20.56000 -0.46	20.99	20.36	20.99	1,414,094
04 Sep 26	21.02000 -1.46	22.44	21.01	22.44	2,817,261
03 Sep 26	22.48000 +0.35	22.68	22.05	22.09	1,090,853
02 Sep 26	22.13000 -0.12	22.46	21.93	22.20	1,171,965
01 Sep 26	22.25000 -0.59	23.16	22.25	22.80	1,824,561
31 Aug 26	22.84000 -0.25	23.03	22.69	23.00	2,278,201
28 Aug 26	23.09000 +0.02	23.18	22.90	23.15	1,323,085
27 Aug 26	23.07000 +0.53	23.16	22.58	22.77	1,706,571
26 Aug 26	22.54000 -0.11	22.74	22.19	22.41	1,997,012
25 Aug 26	22.65000 -0.01	22.65	22.12	22.58	2,030,795
24 Aug 26	22.66000 +0.23	22.70	22.24	22.35	1,568,873
21 Aug 26	22.43000 +0.20	22.51	22.04	22.20	1,449,185
20 Aug 26	22.23000 -0.01	22.41	21.87	22.28	1,534,183
19 Aug 26	22.24000 +0.34	22.32	21.72	21.87	1,853,109
18 Aug 26	21.90000 +0.53	22.01	21.44	21.44	2,347,329
17 Aug 26	21.37000 -0.31	21.61	21.36	21.44	1,305,123
14 Aug 26	21.68000 +0.76	21.96	21.43	21.47	1,415,836
13 Aug 26	20.92000 -0.48	21.54	20.82	21.50	1,691,867
12 Aug 26	21.40000 -0.70	21.94	21.31	21.94	1,320,636
11 Aug 26	22.10000 +0.02	22.17	21.78	22.08	1,088,249
10 Aug 26	22.08000 -0.17	22.25	21.85	22.21	1,089,744
07 Aug 26	22.25000 +0.52	22.43	21.83	21.84	1,770,896
06 Aug 26	21.73000 +0.34	21.83	21.35	21.60	1,533,911
05 Aug 26	21.39000 +0.08	21.74	21.20	21.37	1,656,194
04 Aug 26	21.31000 +0.56	21.36	20.53	20.64	1,674,970
03 Aug 26	20.75000 +0.70	21.44	20.29	20.29	2,897,382
31 Jul 26	20.05000 -0.16	20.24	19.69	20.03	3,679,827
30 Jul 26	20.21000 -0.80	20.92	20.21	20.85	2,059,708
29 Jul 26	21.01000 +0.00	21.21	20.51	21.09	1,948,609
28 Jul 26	21.01000 +0.60	21.01	20.34	20.53	2,184,738
27 Jul 26	20.41000 +0.53	20.62	19.81	19.93	2,336,664
24 Jul 26	19.88000 +1.45	20.16	18.52	18.52	4,470,250
23 Jul 26	18.42500 +0.66	19.00	17.63	17.85	3,872,547
22 Jul 26	17.76000 -0.16	18.08	17.56	17.94	2,172,094
21 Jul 26	17.91500 -0.23	18.30	17.77	18.10	2,032,839
20 Jul 26	18.14500 +0.26	18.27	17.82	17.95	1,845,951
17 Jul 26	17.88500 -0.38	18.41	17.74	18.17	2,590,904
16 Jul 26	18.26500 -0.19	18.55	18.16	18.41	1,712,063
15 Jul 26	18.45000 +0.06	18.84	18.05	18.18	2,052,335
14 Jul 26	18.39000 -0.27	18.63	17.66	18.56	1,436,453
13 Jul 26	18.66000 +0.42	18.66	18.09	18.27	1,485,005
10 Jul 26	18.23500 +0.03	18.51	18.12	18.29	1,036,568
09 Jul 26	18.21000 +0.24	18.25	17.83	18.05	1,510,189
08 Jul 26	17.96500 -0.69	18.53	17.76	18.52	2,284,682
07 Jul 26	18.66000 +0.24	18.87	18.54	18.55	1,519,818
06 Jul 26	18.42500 -0.07	18.94	18.11	18.50	1,738,701
03 Jul 26	18.49500 -0.17	18.70	18.50	18.64	859,288
02 Jul 26	18.67000 +0.28	18.70	18.01	18.30	2,083,812
01 Jul 26	18.38500 +0.57	18.39	17.65	17.87	1,567,889
30 Jun 26	17.81500 -0.26	18.09	17.82	18.02	1,976,165
29 Jun 26	18.08000 +0.15	18.33	18.00	18.00	1,401,622
26 Jun 26	17.93000 +0.34	17.93	17.40	17.73	1,419,186
25 Jun 26	17.59000 +0.20	17.86	17.16	17.33	2,392,188
24 Jun 26	17.39000 -0.04	17.75	17.22	17.40	2,518,450
23 Jun 26	17.43000 +0.40	17.63	16.90	16.95	2,221,693
22 Jun 26	17.03000 -0.20	17.41	16.89	17.28	2,026,687
19 Jun 26	17.23000 +0.15	17.26	17.00	17.06	4,659,602
18 Jun 26	17.08000 -0.24	17.36	16.80	17.22	2,283,596
17 Jun 26	17.31500 -0.05	17.44	16.98	17.39	2,318,667
16 Jun 26	17.36500 -0.01	17.79	17.26	17.41	1,967,555
15 Jun 26	17.38000 +0.17	17.84	17.20	17.34	3,006,859
12 Jun 26	17.21000 -1.00	18.20	17.14	18.13	4,965,824
11 Jun 26	18.20500 -1.13	19.27	18.15	19.27	1,859,801
10 Jun 26	19.33500 -0.36	19.73	19.11	19.70	1,906,609
09 Jun 26	19.69000 -0.20	19.92	19.50	19.83	1,952,053
08 Jun 26	19.89500 +0.18	19.90	19.21	19.51	1,858,899
05 Jun 26	19.71500 -0.44	20.57	19.72	19.99	1,833,107
04 Jun 26	20.16000 +1.13	20.24	19.01	19.01	2,455,049
03 Jun 26	19.03000 -0.40	19.56	18.88	19.50	1,702,736
02 Jun 26	19.43000 -0.83	20.47	19.36	20.30	2,190,516
01 Jun 26	20.26000 +1.45	20.26	18.99	19.00	2,855,641
29 May 26	18.80500 +0.16	18.92	18.47	18.75	9,975,733
28 May 26	18.65000 -1.12	19.99	18.35	19.67	5,523,452
27 May 26	19.77000 -0.56	20.23	19.74	20.13	1,878,976
26 May 26	20.33000 -0.32	20.60	20.30	20.52	2,682,647
25 May 26	20.65000 +0.33	20.65	20.38	20.47	1,071,197
22 May 26	20.32000 +0.33	20.63	20.13	20.14	3,372,333
21 May 26	19.98500 -0.25	20.34	19.95	20.24	1,737,548
20 May 26	20.24000 -0.04	20.56	19.88	20.10	2,683,540
19 May 26	20.28000 +0.56	20.62	19.85	19.85	2,471,292
18 May 26	19.72500 -0.19	20.23	19.47	19.78	2,113,250
15 May 26	19.92000 +0.31	19.95	19.50	19.54	3,690,823
14 May 26	19.61500 +0.54	19.61	19.12	19.17	1,643,420
13 May 26	19.07500 -0.19	19.30	18.82	19.15	1,490,907
12 May 26	19.26500 -0.15	19.33	19.00	19.10	1,952,124
11 May 26	19.41500 -0.13	19.71	19.34	19.61	1,366,918
08 May 26	19.54500 -0.32	19.98	19.46	19.75	1,785,504
07 May 26	19.86500 +0.09	19.93	19.53	19.87	2,333,074
06 May 26	19.77000 +0.17	20.41	19.38	19.61	2,151,003
05 May 26	19.60000 +0.32	19.64	19.22	19.25	1,843,752
04 May 26	19.28500 +0.19	19.50	19.01	19.36	1,829,228
30 Apr 26	19.09500 +0.15	19.15	18.73	18.97	2,220,053
29 Apr 26	18.94500 +0.15	18.97	18.31	18.84	3,207,572
28 Apr 26	18.79500 -0.56	19.33	18.74	19.32	1,648,524
27 Apr 26	19.35000 -0.24	19.66	19.22	19.62	2,229,962
24 Apr 26	19.59500 +0.33	19.69	18.94	19.14	2,651,575
23 Apr 26	19.26500 +0.34	20.34	19.01	19.75	4,382,531
22 Apr 26	18.92500 -0.09	19.08	18.60	18.95	3,174,957
21 Apr 26	19.01500 +0.09	19.28	18.97	19.02	2,198,713
20 Apr 26	18.92500 -0.45	19.21	18.81	19.21	1,612,167
17 Apr 26	19.38000 +0.77	19.58	18.63	18.65	3,398,500
16 Apr 26	18.61000 +0.55	18.61	18.07	18.10	2,774,124
15 Apr 26	18.06000 +0.31	18.06	17.70	17.81	1,818,995
14 Apr 26	17.75500 +0.21	17.83	17.52	17.61	2,573,275
13 Apr 26	17.54000 +0.73	17.54	16.68	16.74	2,249,272
10 Apr 26	16.81500 -0.11	17.30	16.82	16.97	4,301,121
09 Apr 26	16.92500 -0.72	17.59	16.81	17.59	3,459,813
08 Apr 26	17.64000 +0.24	18.32	17.63	18.01	3,294,227
07 Apr 26	17.40000 -0.22	17.86	17.33	17.64	2,631,880
02 Apr 26	17.62000 +0.10	17.65	17.25	17.42	2,332,581
01 Apr 26	17.52000 +0.25	17.90	17.36	17.80	2,504,845
31 Mar 26	17.27000 +0.33	17.38	16.90	16.93	3,137,475
30 Mar 26	16.94000 +0.34	17.03	16.50	16.61	3,101,998
27 Mar 26	16.60500 -0.34	17.11	16.60	17.01	2,093,214
26 Mar 26	16.94500 +0.15	17.17	16.61	16.76	2,511,725
25 Mar 26	16.79000 +0.20	17.01	16.59	16.75	2,142,712
24 Mar 26	16.59000 -0.41	17.00	16.59	16.96	3,279,126
23 Mar 26	17.00500 -0.20	17.57	16.91	17.00	2,261,857
20 Mar 26	17.20000 -0.50	17.75	16.99	17.73	5,924,196
19 Mar 26	17.70000 -0.23	18.02	17.67	17.74	2,545,447
18 Mar 26	17.93500 -0.18	18.14	17.85	17.95	2,222,737
17 Mar 26	18.11000 -0.31	18.48	18.01	18.43	2,266,995
16 Mar 26	18.42000 -0.08	18.66	18.30	18.60	2,097,939
13 Mar 26	18.49500 +0.17	18.81	18.22	18.28	2,176,432
12 Mar 26	18.32500 +0.29	18.73	18.02	18.08	3,413,981
11 Mar 26	18.03500 +0.01	18.08	17.72	17.93	3,047,686
10 Mar 26	18.02500 -0.07	18.41	17.77	18.39	2,667,899
09 Mar 26	18.09500 -0.64	18.74	17.95	18.62	3,215,696
06 Mar 26	18.73500 +0.09	18.91	18.35	18.75	4,273,438
05 Mar 26	18.65000 +0.48	18.67	18.00	18.20	3,248,704
04 Mar 26	18.17500 -0.16	18.37	18.05	18.27	3,871,514
03 Mar 26	18.33500 -0.14	18.51	17.99	18.50	4,107,391
02 Mar 26	18.47000 -0.08	18.82	17.81	17.99	6,086,752
27 Feb 26	18.55000 +0.16	18.63	17.95	18.39	11,137,531
26 Feb 26	18.38500 +0.36	18.52	17.87	18.14	5,132,069
25 Feb 26	18.02500 +0.59	18.02	17.33	17.38	4,699,915
24 Feb 26	17.43000 +0.14	17.67	17.05	17.18	3,538,822
23 Feb 26	17.29000 -0.14	17.29	16.91	17.02	3,042,372
20 Feb 26	17.43000 -0.11	17.61	17.22	17.50	2,761,686
19 Feb 26	17.54000 +0.33	17.61	17.20	17.30	4,102,478
18 Feb 26	17.21500 +0.49	17.22	16.65	16.84	3,727,978
17 Feb 26	16.73000 +0.77	16.73	15.82	15.85	5,071,257
16 Feb 26	15.96000 -1.86	17.92	15.96	17.90	7,671,987
13 Feb 26	17.82000 -0.32	18.44	17.82	18.17	5,563,506
12 Feb 26	18.13500 +0.36	18.31	17.64	17.80	8,649,153
11 Feb 26	17.77000 -4.67	18.64	17.16	18.11	13,831,202
10 Feb 26	22.44000 +0.05	22.76	22.23	22.51	4,108,568
09 Feb 26	22.39000 +0.14	22.54	22.28	22.39	2,875,847
06 Feb 26	22.25000 -0.51	22.26	21.86	22.08	3,804,887
05 Feb 26	22.76000 -0.20	23.38	22.68	23.14	3,270,118
04 Feb 26	22.96000 +0.61	23.20	22.22	22.30	3,946,666
03 Feb 26	22.35000 -0.82	23.23	22.18	23.23	3,774,866
02 Feb 26	23.17000 -0.05	23.49	22.96	23.22	2,327,462
30 Jan 26	23.22000 +0.31	23.67	22.98	22.99	2,362,846
29 Jan 26	22.91000 -1.02	24.23	22.86	23.76	3,005,527
28 Jan 26	23.93000 +0.26	23.99	23.53	23.67	1,623,756
27 Jan 26	23.67000 -0.34	24.18	23.53	24.15	2,340,277
26 Jan 26	24.01000 +0.16	24.13	23.59	23.80	1,443,616
23 Jan 26	23.85000 +0.17	23.96	23.63	23.86	1,592,090
22 Jan 26	23.68000 +0.20	23.89	23.28	23.66	2,654,253
21 Jan 26	23.48000 +0.02	23.61	23.21	23.45	2,577,403
20 Jan 26	23.46000 +0.19	23.65	23.14	23.25	2,304,027
19 Jan 26	23.27000 -0.93	23.92	23.27	23.73	1,671,755
16 Jan 26	24.20000 -0.04	24.23	23.77	24.06	1,831,314
15 Jan 26	24.24000 +0.11	24.58	24.06	24.11	1,954,763
14 Jan 26	24.13000 -0.28	24.44	24.01	24.36	2,055,764
13 Jan 26	24.41000 -0.33	24.93	24.27	24.65	1,647,307
12 Jan 26	24.74000 -0.01	24.96	24.60	24.82	1,706,126
09 Jan 26	24.75000 +0.55	24.91	24.20	24.26	2,290,882
08 Jan 26	24.20000 +0.07	24.28	23.97	24.14	1,536,816
07 Jan 26	24.13000 +0.52	24.14	23.79	23.83	1,987,051
06 Jan 26	23.61000 -0.42	23.88	23.09	23.86	1,975,826
05 Jan 26	24.03000 +0.63	24.08	23.45	23.46	1,860,973
02 Jan 26	23.40000 -0.44	24.07	23.25	23.90	1,821,727
31 Dec 25	23.84000 -0.03	24.02	23.80	23.93	768,026
30 Dec 25	23.87000 +0.25	23.97	23.61	23.65	1,209,263
29 Dec 25	23.62000 +0.06	23.78	23.55	23.66	1,411,005
24 Dec 25	23.56000 -0.11	23.75	23.56	23.62	506,713
23 Dec 25	23.67000 -0.07	23.83	23.53	23.73	1,360,759
22 Dec 25	23.74000 +0.04	23.74	23.54	23.60	1,686,230
19 Dec 25	23.70000 -0.03	23.76	23.51	23.65	5,160,516
18 Dec 25	23.73000 +0.09	23.77	23.51	23.59	2,409,875
17 Dec 25	23.64000 +0.25	23.64	23.26	23.49	2,378,868
16 Dec 25	23.39000 -0.21	23.49	23.21	23.36	2,868,356
15 Dec 25	23.60000 +0.09	23.67	23.28	23.49	2,172,846
12 Dec 25	23.51000 +0.38	23.57	23.10	23.21	3,263,841
11 Dec 25	23.13000 +0.11	23.36	22.79	22.90	2,277,813
10 Dec 25	23.02000 -0.33	23.32	22.91	23.28	1,933,792
09 Dec 25	23.35000 -0.16	23.58	23.30	23.41	1,750,206
08 Dec 25	23.51000 -0.27	24.00	23.51	23.72	1,818,063
05 Dec 25	23.78000 +0.02	23.99	23.45	23.81	2,616,091
04 Dec 25	23.76000 +0.35	24.00	23.40	23.40	2,435,126
03 Dec 25	23.41000 -0.01	23.44	23.08	23.40	2,241,010
02 Dec 25	23.42000 -0.43	23.84	23.40	23.80	2,795,063
01 Dec 25	23.85000 -0.26	24.04	23.62	24.04	2,167,184
28 Nov 25	24.11000 -0.04	24.18	24.01	24.16	1,324,558
27 Nov 25	24.15000 +0.00	24.32	24.07	24.08	1,199,289
26 Nov 25	24.15000 +0.19	24.18	23.84	24.12	2,556,960
25 Nov 25	23.96000 +0.19	23.96	23.47	23.72	1,611,405
24 Nov 25	23.77000 +0.28	24.13	23.70	23.80	4,083,201
21 Nov 25	23.49000 +0.17	23.80	22.86	23.00	3,865,674
20 Nov 25	23.32000 -0.06	23.55	23.25	23.41	2,427,506
19 Nov 25	23.38000 +0.20	23.56	22.96	23.20	2,756,148
18 Nov 25	23.18000 -0.35	23.44	23.11	23.27	2,394,007
17 Nov 25	23.53000 -0.46	24.00	23.52	24.00	1,664,013
14 Nov 25	23.99000 -0.24	24.04	23.67	24.01	2,292,624
13 Nov 25	24.23000 +0.20	24.43	24.08	24.10	1,760,279
12 Nov 25	24.03000 +0.10	24.32	23.64	23.90	1,914,291
11 Nov 25	23.93000 +0.34	24.06	23.56	23.58	1,393,155
10 Nov 25	23.59000 +0.25	24.02	23.54	23.70	2,783,750
07 Nov 25	23.34000 +0.08	23.48	23.03	23.34	2,490,088
06 Nov 25	23.26000 -0.72	23.92	23.22	23.83	1,938,122
05 Nov 25	23.98000 -0.06	24.12	23.75	23.86	1,361,709
04 Nov 25	24.04000 -0.32	24.26	23.84	24.14	1,574,771
03 Nov 25	24.36000 -0.27	24.77	24.29	24.59	1,586,245
31 Oct 25	24.63000 +0.08	24.71	24.47	24.47	1,744,942
30 Oct 25	24.55000 +0.02	24.86	24.49	24.58	1,896,156
29 Oct 25	24.53000 -0.44	24.90	24.42	24.89	2,114,780
28 Oct 25	24.97000 -0.44	25.36	24.74	25.31	2,468,907
27 Oct 25	25.41000 -0.28	25.81	25.40	25.72	1,802,863
24 Oct 25	25.69000 -0.52	26.43	25.54	26.30	3,353,364
23 Oct 25	26.21000 -3.91	26.35	25.01	26.00	7,762,453
22 Oct 25	30.12000 -0.15	30.36	29.92	30.05	1,885,559
21 Oct 25	30.27000 +0.49	30.27	29.60	29.79	1,430,986
20 Oct 25	29.78000 +0.45	29.78	29.20	29.45	1,058,138
17 Oct 25	29.33000 -0.05	29.41	28.92	29.02	1,746,130
16 Oct 25	29.38000 +0.50	29.44	28.72	28.83	1,427,587
15 Oct 25	28.88000 +0.53	29.10	28.59	28.59	1,779,477
14 Oct 25	28.35000 -0.46	28.82	28.29	28.65	2,088,831
13 Oct 25	28.81000 +0.31	29.02	28.50	28.50	1,236,266
10 Oct 25	28.50000 -0.43	29.54	28.50	29.09	1,661,201
09 Oct 25	28.93000 +0.16	29.08	28.46	28.83	1,166,740
08 Oct 25	28.77000 -0.28	29.33	28.77	29.00	1,144,056
07 Oct 25	29.05000 -0.17	29.39	29.00	29.35	1,398,926
06 Oct 25	29.22000 +0.03	29.22	28.41	29.07	1,467,120
03 Oct 25	29.19000 -0.18	29.62	29.04	29.48	1,375,040
02 Oct 25	29.37000 +0.91	29.84	28.54	28.54	1,626,973
01 Oct 25	28.46000 -0.05	28.70	28.15	28.23	1,453,671
30 Sep 25	28.51000 +0.20	28.54	28.02	28.28	1,575,543
29 Sep 25	28.31000 +0.25	28.37	27.90	28.15	1,293,187
26 Sep 25	28.06000 -0.11	28.30	27.86	28.13	1,805,525
25 Sep 25	28.17000 +0.30	28.47	27.93	27.94	1,656,357
24 Sep 25	27.87000 -0.11	27.98	27.67	27.94	1,935,872
23 Sep 25	27.98000 -0.01	28.32	27.96	28.03	1,191,057
22 Sep 25	27.99000 +0.09	28.01	27.54	27.88	1,253,863
19 Sep 25	27.90000 -0.43	28.30	27.90	28.11	3,395,919
18 Sep 25	28.33000 +0.81	28.42	27.73	27.74	1,713,250
17 Sep 25	27.52000 +0.13	27.84	27.36	27.64	1,552,462
16 Sep 25	27.39000 +0.29	27.68	27.23	27.23	1,992,350
15 Sep 25	27.10000 -0.46	27.77	27.06	27.48	1,760,354
12 Sep 25	27.56000 +0.27	27.76	27.07	27.37	1,486,445
11 Sep 25	27.29000 -0.07	27.71	27.22	27.33	1,265,347
10 Sep 25	27.36000 -0.47	28.10	27.29	27.78	1,849,027
09 Sep 25	27.83000 +0.45	28.22	27.44	27.44	2,705,461
08 Sep 25	27.38000 +0.58	27.39	26.76	26.89	1,160,764
05 Sep 25	26.80000 +0.06	27.03	26.67	26.80	1,791,185
04 Sep 25	26.74000 +0.17	26.74	26.41	26.54	2,062,374
03 Sep 25	26.57000 +0.24	26.67	26.32	26.41	1,304,610
02 Sep 25	26.33000 -0.29	26.66	26.25	26.52	2,085,316
01 Sep 25	26.62000 +0.02	26.84	26.40	26.59	1,039,338
29 Aug 25	26.60000 -0.39	27.33	26.60	27.00	2,418,736
28 Aug 25	26.99000 +0.15	27.13	26.81	26.81	1,691,579
27 Aug 25	26.84000 +0.39	26.86	26.36	26.36	1,596,144
26 Aug 25	26.45000 -0.34	26.74	26.36	26.70	3,173,660
25 Aug 25	26.79000 -0.34	27.16	26.75	27.16	827,550
22 Aug 25	27.13000 +0.17	27.19	26.85	26.85	945,073
21 Aug 25	26.96000 -0.33	27.33	26.78	27.33	799,010
20 Aug 25	27.29000 +0.29	27.34	26.76	26.80	1,158,360
19 Aug 25	27.00000 +0.28	27.21	26.69	26.75	1,577,912
18 Aug 25	26.72000 -0.17	27.00	26.66	26.94	1,100,934
15 Aug 25	26.89000 +0.25	27.09	26.66	26.66	1,239,909
14 Aug 25	26.64000 -0.13	26.87	26.56	26.75	1,450,463
13 Aug 25	26.77000 +0.26	26.77	26.52	26.54	1,639,333
12 Aug 25	26.51000 -0.66	27.24	26.27	27.14	1,568,329
11 Aug 25	27.17000 -0.34	27.64	27.17	27.57	680,534
08 Aug 25	27.51000 -0.07	27.65	27.31	27.46	1,169,654
07 Aug 25	27.58000 +0.06	27.80	27.46	27.66	1,667,070
06 Aug 25	27.52000 -0.23	27.94	27.50	27.76	1,326,390
05 Aug 25	27.75000 -0.19	28.05	27.72	28.02	1,460,231
04 Aug 25	27.94000 +0.00	28.17	27.86	27.98	1,288,242
01 Aug 25	27.94000 -0.95	28.66	27.85	28.63	1,880,131
31 Jul 25	28.89000 -0.28	29.41	28.85	29.25	1,682,397
30 Jul 25	29.17000 -0.51	29.83	29.13	29.62	1,462,876
29 Jul 25	29.68000 +0.00	29.82	29.57	29.60	1,137,767
28 Jul 25	29.68000 -0.10	30.29	29.67	30.02	1,163,135
25 Jul 25	29.78000 +0.47	30.00	29.27	29.31	2,717,133
24 Jul 25	29.31000 -2.68	33.16	28.74	31.85	6,132,486
23 Jul 25	31.99000 +0.14	32.22	31.84	32.02	1,698,553
22 Jul 25	31.85000 -0.15	32.02	31.57	31.96	1,285,958
21 Jul 25	32.00000 -0.02	32.17	31.95	32.03	905,162
18 Jul 25	32.02000 -0.28	32.51	31.92	32.40	1,358,793
17 Jul 25	32.30000 +0.61	32.30	31.90	32.02	1,443,550
16 Jul 25	31.69000 -0.13	32.08	31.64	31.73	1,217,234
15 Jul 25	31.82000 +0.28	31.93	31.49	31.52	1,183,954
14 Jul 25	31.54000 -0.14	31.61	31.19	31.36	1,081,532
11 Jul 25	31.68000 -0.47	32.16	31.68	31.95	1,022,011
10 Jul 25	32.15000 +0.46	32.77	31.91	32.00	1,608,428
09 Jul 25	31.69000 +0.14	31.87	31.52	31.71	1,091,654
08 Jul 25	31.55000 +0.25	31.55	30.98	31.37	1,369,560
07 Jul 25	31.30000 +0.09	31.37	30.99	31.28	1,052,395
04 Jul 25	31.21000 -0.18	31.33	30.86	31.16	980,870
03 Jul 25	31.39000 +0.18	31.39	30.78	31.10	957,669
02 Jul 25	31.21000 +0.48	31.35	30.27	30.68	1,584,475
01 Jul 25	30.73000 +0.00	30.74	30.31	30.61	1,152,416
30 Jun 25	30.73000 -0.32	31.07	30.56	31.05	1,768,816
27 Jun 25	31.05000 +0.62	31.15	30.61	30.61	1,715,656
26 Jun 25	30.43000 -0.34	30.79	30.18	30.69	1,659,754
25 Jun 25	30.77000 -0.16	31.40	30.70	30.95	1,631,734
24 Jun 25	30.93000 +0.20	31.47	30.86	31.45	1,697,722
23 Jun 25	30.73000 -0.15	30.85	30.45	30.55	1,183,603
20 Jun 25	30.88000 +0.04	31.15	30.70	31.00	3,785,495
19 Jun 25	30.84000 -0.58	31.25	30.84	31.14	1,125,428
18 Jun 25	31.42000 -0.25	31.84	31.34	31.77	1,475,784
17 Jun 25	31.67000 -0.44	32.05	31.60	31.89	1,251,908
16 Jun 25	32.11000 +0.43	32.23	31.75	31.76	1,428,990
13 Jun 25	31.68000 -0.42	31.91	31.41	31.49	1,784,050
12 Jun 25	32.10000 +0.11	32.10	31.73	31.84	1,183,241
11 Jun 25	31.99000 -0.42	32.48	31.89	32.43	2,034,250
10 Jun 25	32.41000 +0.08	32.48	31.97	32.34	1,687,013
09 Jun 25	32.33000 -0.01	32.63	32.05	32.20	1,313,883
06 Jun 25	32.34000 -0.41	33.08	31.92	32.71	1,851,504
05 Jun 25	32.75000 -0.20	33.03	32.43	33.00	1,431,729
04 Jun 25	32.95000 +0.52	33.06	32.52	32.55	1,639,078
03 Jun 25	32.43000 +0.30	32.56	32.17	32.42	2,050,372
02 Jun 25	32.13000 -0.87	32.78	32.05	32.65	1,843,946
30 May 25	33.00000 -0.27	33.39	32.91	33.17	4,427,598
29 May 25	33.27000 -0.24	33.89	33.18	33.75	810,108
28 May 25	33.51000 -0.13	33.74	33.43	33.55	1,131,240
27 May 25	33.64000 +0.23	33.70	33.47	33.48	1,346,703
26 May 25	33.41000 -0.18	33.71	33.24	33.70	679,722
23 May 25	33.59000 -0.41	34.40	33.07	33.94	2,305,652
22 May 25	34.00000 -0.16	34.00	33.59	33.92	1,138,107
21 May 25	34.16000 +0.18	34.16	33.69	33.71	1,202,825
20 May 25	33.98000 +0.16	34.45	33.76	33.80	1,361,492
19 May 25	33.82000 -0.08	33.96	33.61	33.80	1,107,416
16 May 25	33.90000 -0.02	34.23	33.63	33.98	1,109,474
15 May 25	33.92000 +0.08	34.02	33.68	33.74	1,349,627
14 May 25	33.84000 -0.55	34.47	33.65	34.44	1,724,807
13 May 25	34.39000 +0.31	34.39	33.93	34.20	1,332,002
12 May 25	34.08000 +0.39	34.53	33.68	33.79	1,974,725
09 May 25	33.69000 +0.37	33.87	33.52	33.55	892,021
08 May 25	33.32000 +0.13	33.88	33.16	33.42	1,205,237
07 May 25	33.19000 +0.08	33.28	32.92	33.09	996,925
06 May 25	33.11000 -0.14	33.30	32.88	33.15	1,103,144
05 May 25	33.25000 -0.11	33.44	33.21	33.40	802,387
02 May 25	33.36000 +0.52	33.65	32.87	33.09	2,222,995
30 Apr 25	32.84000 +0.42	32.84	32.05	32.36	2,080,496
29 Apr 25	32.42000 +0.51	32.74	31.96	32.02	1,369,447
28 Apr 25	31.91000 -0.64	32.92	31.78	32.59	1,795,033
25 Apr 25	32.55000 +0.42	32.78	31.84	32.12	2,035,872
24 Apr 25	32.13000 -1.73	32.50	30.57	31.30	3,872,592
23 Apr 25	33.86000 +0.75	34.49	33.73	33.90	2,327,845
22 Apr 25	33.11000 +0.27	33.11	32.29	32.79	1,320,271
17 Apr 25	32.84000 -0.63	33.60	32.68	33.40	1,336,446
16 Apr 25	33.47000 -0.07	33.54	32.69	33.20	1,092,543
15 Apr 25	33.54000 +0.67	33.73	32.84	32.89	1,143,888
14 Apr 25	32.87000 +0.75	33.20	32.73	32.98	1,294,525
11 Apr 25	32.12000 -0.72	33.19	31.33	33.11	2,131,432
10 Apr 25	32.84000 +1.02	35.39	32.84	35.14	2,228,879
09 Apr 25	31.82000 -0.88	32.39	31.61	31.66	2,004,156
08 Apr 25	32.70000 +0.87	33.05	31.95	32.10	1,804,705
07 Apr 25	31.83000 -1.74	33.52	30.51	31.13	4,738,392
04 Apr 25	33.57000 -0.27	34.01	32.41	33.50	3,018,667
03 Apr 25	33.84000 -1.64	35.03	33.67	35.00	1,863,217
02 Apr 25	35.48000 +0.34	35.57	35.18	35.19	1,337,040
01 Apr 25	35.14000 +0.20	35.73	34.68	35.27	1,641,657
31 Mar 25	34.94000 -1.24	36.02	34.82	35.84	2,388,897
28 Mar 25	36.18000 -0.76	36.72	35.79	36.66	1,742,856
27 Mar 25	36.94000 -0.81	37.29	35.93	37.25	2,217,778
26 Mar 25	37.75000 -0.89	38.79	37.73	38.70	1,353,195
25 Mar 25	38.64000 +0.29	38.81	38.22	38.49	1,133,578
24 Mar 25	38.35000 -0.28	39.08	37.93	38.92	1,191,302
21 Mar 25	38.63000 -0.51	39.00	38.53	38.77	2,447,348
20 Mar 25	39.14000 +0.09	39.44	38.86	39.13	1,090,955
19 Mar 25	39.05000 +0.31	39.19	38.54	38.75	994,817
18 Mar 25	38.74000 -0.41	39.33	38.47	39.33	1,423,680
17 Mar 25	39.15000 +0.11	39.48	38.92	39.09	996,939
14 Mar 25	39.04000 +0.59	39.21	38.30	38.38	1,257,693
13 Mar 25	38.45000 -0.27	38.98	38.21	38.61	1,225,032
12 Mar 25	38.72000 -0.24	39.40	38.44	39.20	1,458,580
11 Mar 25	38.96000 -1.33	40.37	38.89	40.22	2,052,172
10 Mar 25	40.29000 +0.89	40.29	39.32	39.65	2,323,952
07 Mar 25	39.40000 -1.03	40.32	39.11	40.20	2,035,546
06 Mar 25	40.43000 +1.24	40.63	39.26	40.00	2,486,267
05 Mar 25	39.19000 +0.72	39.56	38.88	39.30	1,778,460
04 Mar 25	38.47000 -0.72	39.40	38.37	38.91	2,016,041
03 Mar 25	39.19000 +1.21	39.70	38.39	38.51	1,553,505
28 Feb 25	37.98000 -0.17	37.98	37.50	37.56	2,327,642
27 Feb 25	38.15000 -0.87	38.76	38.00	38.62	1,337,696
26 Feb 25	39.02000 +0.27	39.18	38.86	39.09	1,141,608
25 Feb 25	38.75000 -0.70	39.42	38.75	39.26	1,531,912
24 Feb 25	39.45000 -0.27	39.91	39.19	39.60	899,014
21 Feb 25	39.72000 -0.03	40.02	39.55	39.82	1,683,060
20 Feb 25	39.75000 -0.23	39.94	39.44	39.84	1,392,156
19 Feb 25	39.98000 -0.24	40.51	39.87	40.35	2,180,351
18 Feb 25	40.22000 -0.18	40.76	40.21	40.57	1,197,207
17 Feb 25	40.40000 -0.04	40.44	40.17	40.37	1,152,774
14 Feb 25	40.44000 +0.41	40.70	39.81	39.90	1,216,029
13 Feb 25	40.03000 -0.03	40.39	40.00	40.17	1,615,661
12 Feb 25	40.06000 +0.03	40.17	39.83	39.86	1,880,086
11 Feb 25	40.03000 -0.29	40.42	39.98	40.18	1,578,909
10 Feb 25	40.32000 -0.07	40.55	40.11	40.42	1,287,098
07 Feb 25	40.39000 -0.10	40.81	40.28	40.45	1,373,552
06 Feb 25	40.49000 -0.54	41.17	40.39	41.04	2,158,205
05 Feb 25	41.03000 +0.36	41.03	40.10	40.16	2,163,226
04 Feb 25	40.67000 +3.31	40.67	37.05	38.30	3,846,299
03 Feb 25	37.36000 -0.44	37.43	36.85	37.00	2,015,430
31 Jan 25	37.80000 +0.10	38.27	37.80	37.94	2,172,801
30 Jan 25	37.70000 +0.02	37.89	37.33	37.70	1,396,367
29 Jan 25	37.68000 -0.01	38.09	37.64	37.91	1,618,061
28 Jan 25	37.69000 +0.69	37.69	37.00	37.03	1,873,444
27 Jan 25	37.00000 +0.18	37.20	36.25	36.48	2,508,407
24 Jan 25	36.82000 +0.82	36.84	36.05	36.18	2,283,603
23 Jan 25	36.00000 +0.18	36.19	35.74	35.76	1,240,864
22 Jan 25	35.82000 +0.76	36.34	35.23	35.39	1,822,162
21 Jan 25	35.06000 +0.26	35.15	34.63	34.71	1,180,016
20 Jan 25	34.80000 +0.10	35.05	34.48	34.77	969,054
17 Jan 25	34.70000 +0.37	34.95	34.25	34.35	1,317,273
16 Jan 25	34.33000 +0.38	34.50	34.07	34.29	1,269,244
15 Jan 25	33.95000 -0.07	34.37	33.68	34.03	1,239,987
14 Jan 25	34.02000 +0.05	34.34	33.89	34.30	1,153,117
13 Jan 25	33.97000 +0.07	34.09	33.47	33.76	1,367,096
10 Jan 25	33.90000 -0.53	34.83	33.79	34.34	1,340,034
09 Jan 25	34.43000 +0.08	34.56	34.18	34.21	790,498
08 Jan 25	34.35000 -0.16	34.67	33.94	34.41	1,174,416
07 Jan 25	34.51000 +0.27	34.70	34.22	34.27	1,247,722
06 Jan 25	34.24000 +1.72	34.26	32.60	32.65	1,389,089
03 Jan 25	32.52000 -0.58	33.12	32.24	33.05	976,244
02 Jan 25	33.10000 -0.40	33.48	33.08	33.30	895,811
31 Dec 24	33.50000 +0.56	33.50	32.81	32.81	476,626
30 Dec 24	32.94000 -0.23	33.35	32.89	33.13	836,674
27 Dec 24	33.17000 -0.28	33.56	33.07	33.40	668,254
24 Dec 24	33.45000 +0.37	33.57	33.29	33.31	312,762
23 Dec 24	33.08000 -0.07	33.27	32.91	33.00	1,144,862
20 Dec 24	33.15000 -0.13	33.21	32.75	33.16	3,772,405
19 Dec 24	33.28000 -0.59	33.38	33.01	33.16	1,843,527
18 Dec 24	33.87000 -0.40	34.29	33.81	34.22	1,654,407
17 Dec 24	34.27000 +0.12	34.68	34.01	34.11	1,834,255
16 Dec 24	34.15000 -0.82	34.86	33.80	34.81	1,929,676
13 Dec 24	34.97000 -0.23	35.16	34.55	35.06	1,996,868
12 Dec 24	35.20000 -0.10	35.34	34.88	35.29	1,774,312
11 Dec 24	35.30000 +0.32	35.33	34.83	34.89	1,639,083
10 Dec 24	34.98000 -0.24	35.03	34.68	34.90	1,778,678
09 Dec 24	35.22000 +0.48	35.22	34.67	34.74	2,096,847
06 Dec 24	34.74000 +0.85	34.80	33.98	33.99	2,114,771
05 Dec 24	33.89000 +0.31	34.03	33.27	33.43	1,596,945
04 Dec 24	33.58000 +1.20	33.87	32.35	32.35	1,758,797
03 Dec 24	32.38000 +0.43	32.74	31.99	31.99	1,611,751
02 Dec 24	31.95000 -0.70	32.63	31.83	32.18	2,219,830
29 Nov 24	32.65000 +0.14	32.69	32.32	32.52	1,360,139
28 Nov 24	32.51000 +0.20	32.64	32.37	32.46	948,392
27 Nov 24	32.31000 -0.50	32.65	32.18	32.64	847,404
26 Nov 24	32.81000 -0.18	33.04	32.55	32.74	916,243
25 Nov 24	32.99000 +0.63	33.23	32.51	32.58	4,364,222
22 Nov 24	32.36000 +0.19	32.66	32.20	32.31	1,100,252
21 Nov 24	32.17000 +0.02	32.28	31.83	32.17	845,398
20 Nov 24	32.15000 +0.18	32.44	32.05	32.07	1,166,816
19 Nov 24	31.97000 +0.23	31.98	31.63	31.64	968,856
18 Nov 24	31.74000 +0.35	31.80	31.30	31.30	896,241
15 Nov 24	31.39000 -0.89	32.02	31.28	32.00	1,535,049
14 Nov 24	32.28000 +0.44	32.46	31.92	31.99	1,329,263
13 Nov 24	31.84000 -0.58	32.27	31.54	32.21	1,211,676
12 Nov 24	32.42000 -0.41	32.89	32.25	32.60	1,437,729
11 Nov 24	32.83000 +0.17	33.02	32.65	32.78	1,092,849
08 Nov 24	32.66000 -0.25	33.16	32.47	33.01	1,966,240
07 Nov 24	32.91000 +1.01	32.96	32.11	32.11	2,269,897
06 Nov 24	31.90000 +0.37	32.49	31.66	31.80	1,914,631
05 Nov 24	31.53000 -0.09	31.69	31.30	31.66	822,754
04 Nov 24	31.62000 -0.48	32.02	31.40	32.00	1,099,463
01 Nov 24	32.10000 +0.64	32.25	31.43	31.43	1,466,827
31 Oct 24	31.46000 -0.22	31.67	31.04	31.55	2,878,798
30 Oct 24	31.68000 -0.66	32.13	31.46	32.13	1,576,995
29 Oct 24	32.34000 +0.53	32.38	31.87	31.93	1,874,010
28 Oct 24	31.81000 +0.29	32.32	31.74	31.77	1,279,002
25 Oct 24	31.52000 -0.83	32.58	31.30	32.19	1,630,060
24 Oct 24	32.35000 -0.78	33.36	31.91	32.85	2,661,738
23 Oct 24	33.13000 -0.18	33.43	32.91	33.03	1,373,504
22 Oct 24	33.31000 +0.30	33.44	33.02	33.36	1,326,963
21 Oct 24	33.01000 -0.30	33.50	32.80	33.26	1,155,947
18 Oct 24	33.31000 +0.48	33.55	32.75	32.78	1,253,121
17 Oct 24	32.83000 +0.24	33.07	32.52	32.60	1,791,637
16 Oct 24	32.59000 -0.29	33.03	32.59	32.66	2,082,812
15 Oct 24	32.88000 -1.30	34.43	32.88	34.32	1,926,172
14 Oct 24	34.18000 +0.21	34.29	33.82	33.92	862,091
11 Oct 24	33.97000 -0.07	34.07	33.68	34.00	939,330
10 Oct 24	34.04000 -0.09	34.21	33.60	34.08	838,309
09 Oct 24	34.13000 -0.22	34.52	33.08	34.47	1,903,339
08 Oct 24	34.35000 -0.76	34.99	34.35	34.85	1,410,502
07 Oct 24	35.11000 -0.29	35.54	34.97	35.44	781,265
04 Oct 24	35.40000 -0.08	35.56	35.15	35.40	1,080,957
03 Oct 24	35.48000 -0.18	35.64	35.21	35.60	1,139,303
02 Oct 24	35.66000 +0.04	35.66	35.21	35.60	1,370,924
01 Oct 24	35.62000 -0.01	36.09	35.38	35.77	1,288,401
30 Sep 24	35.63000 -1.02	36.43	35.63	36.37	1,397,579
27 Sep 24	36.65000 +0.07	36.77	35.90	36.61	1,695,162
26 Sep 24	36.58000 +0.88	36.93	36.04	36.19	1,483,178
25 Sep 24	35.70000 +0.27	35.82	34.99	35.12	908,421
24 Sep 24	35.43000 -0.66	36.38	35.29	36.29	1,614,461
23 Sep 24	36.09000 +0.08	36.37	35.67	36.00	970,024
20 Sep 24	36.01000 -0.54	36.70	35.97	36.45	2,988,567
19 Sep 24	36.55000 +1.14	36.68	35.66	35.66	1,744,944
18 Sep 24	35.41000 +0.03	35.55	35.17	35.39	1,081,546
17 Sep 24	35.38000 -0.12	35.75	35.33	35.53	1,051,657
16 Sep 24	35.50000 -0.66	36.14	35.37	36.00	1,024,381
13 Sep 24	36.16000 +0.39	36.22	35.76	35.77	1,179,660
12 Sep 24	35.77000 +0.35	36.20	35.72	35.89	1,634,042
11 Sep 24	35.42000 +0.78	35.60	34.50	34.60	2,060,773
10 Sep 24	34.64000 +0.61	34.92	34.19	34.23	1,175,017
09 Sep 24	34.03000 +0.51	34.12	33.60	33.72	1,039,712
06 Sep 24	33.52000 +0.65	33.76	32.76	32.76	1,353,719
05 Sep 24	32.87000 -1.43	34.33	32.67	34.13	1,950,914
04 Sep 24	34.30000 -0.42	34.70	34.21	34.28	1,282,749
03 Sep 24	34.72000 -0.50	35.28	34.62	35.18	814,386
02 Sep 24	35.22000 -0.06	35.39	34.98	35.22	502,815
30 Aug 24	35.28000 +0.01	35.68	34.99	35.12	1,745,999
29 Aug 24	35.27000 +0.95	35.40	34.22	34.27	1,165,392
28 Aug 24	34.32000 +0.01	34.68	34.26	34.32	616,130
27 Aug 24	34.31000 +0.11	34.46	34.10	34.10	477,140
26 Aug 24	34.20000 -0.05	34.36	34.08	34.20	426,077
23 Aug 24	34.25000 -0.15	34.39	34.05	34.33	827,088
22 Aug 24	34.40000 +0.03	34.64	34.34	34.37	597,181
21 Aug 24	34.37000 +0.20	34.53	34.16	34.22	595,534
20 Aug 24	34.17000 -0.03	34.51	34.09	34.35	595,554
19 Aug 24	34.20000 +0.01	34.34	34.09	34.19	553,754
16 Aug 24	34.19000 -0.13	34.48	34.09	34.39	831,666
15 Aug 24	34.32000 +0.49	34.38	33.78	33.95	768,680
14 Aug 24	33.83000 +0.27	33.99	33.64	33.79	816,123
13 Aug 24	33.56000 +0.03	33.66	32.93	33.60	927,294
12 Aug 24	33.53000 -0.01	33.74	33.43	33.56	578,511
09 Aug 24	33.54000 +0.11	33.98	33.38	33.60	742,555
08 Aug 24	33.43000 -0.11	33.48	32.83	33.26	764,073
07 Aug 24	33.54000 +0.54	33.65	32.84	32.91	1,766,709
06 Aug 24	33.00000 +0.00	33.29	32.84	33.24	1,623,946
05 Aug 24	33.00000 -0.65	33.18	32.25	32.75	2,102,448
02 Aug 24	33.65000 -1.13	34.59	33.43	34.54	1,879,622
01 Aug 24	34.78000 -0.26	35.11	34.68	35.03	1,303,138
31 Jul 24	35.04000 +0.67	35.13	34.70	35.13	1,683,465
30 Jul 24	34.37000 -0.08	34.64	34.22	34.45	1,320,329
29 Jul 24	34.45000 -0.41	35.20	34.22	34.90	1,178,420
26 Jul 24	34.86000 +1.22	35.21	33.69	33.70	2,947,784
25 Jul 24	33.64000 -0.32	34.04	32.67	33.86	2,016,646
24 Jul 24	33.96000 -0.55	34.51	33.96	34.42	1,205,501
23 Jul 24	34.51000 +0.08	35.04	34.36	34.51	958,396
22 Jul 24	34.43000 -0.03	34.66	34.16	34.47	1,128,081
19 Jul 24	34.46000 +0.46	34.59	33.62	33.90	1,954,714
18 Jul 24	34.00000 -0.21	34.76	33.81	34.26	1,662,345
17 Jul 24	34.21000 +0.12	34.28	33.86	33.93	1,288,367
16 Jul 24	34.09000 -0.51	34.52	33.75	34.51	1,376,273
15 Jul 24	34.60000 +0.12	34.91	34.33	34.36	1,456,988
12 Jul 24	34.48000 +0.51	34.59	33.89	33.93	1,274,375
11 Jul 24	33.97000 +0.33	34.27	33.58	33.85	1,825,565
10 Jul 24	33.64000 -0.05	34.10	33.58	33.62	1,807,674
09 Jul 24	33.69000 -1.83	34.43	33.31	33.85	4,265,712
08 Jul 24	35.52000 -0.26	36.22	35.52	35.73	1,223,864
05 Jul 24	35.78000 +0.50	35.78	35.26	35.47	906,139
04 Jul 24	35.28000 +0.02	35.52	35.10	35.36	782,431
03 Jul 24	35.26000 +0.76	35.49	34.50	34.60	1,518,566
02 Jul 24	34.50000 +0.00	34.55	34.15	34.45	1,381,084
01 Jul 24	34.50000 -0.80	35.98	34.50	35.59	1,986,371
28 Jun 24	35.30000 +0.34	35.40	34.94	35.04	1,562,718
27 Jun 24	34.96000 -0.62	35.42	34.69	35.07	1,430,932
26 Jun 24	35.58000 +0.38	35.66	35.20	35.34	1,542,509
25 Jun 24	35.20000 +0.38	35.20	34.57	34.78	1,089,687
24 Jun 24	34.82000 +0.27	34.94	34.41	34.55	904,060
21 Jun 24	34.55000 -0.46	35.09	34.44	34.86	3,495,288
20 Jun 24	35.01000 +0.26	35.26	34.70	34.85	1,029,161
19 Jun 24	34.75000 -1.11	35.22	34.55	35.02	1,830,621
18 Jun 24	35.86000 +0.49	35.99	35.50	35.71	1,140,570
17 Jun 24	35.37000 -0.34	35.86	35.07	35.71	1,155,406
14 Jun 24	35.71000 +0.01	36.02	35.33	35.83	1,842,559
13 Jun 24	35.70000 -1.13	36.87	35.70	36.85	1,387,343
12 Jun 24	36.83000 +0.22	36.89	36.16	36.78	988,763
11 Jun 24	36.61000 -0.16	36.95	36.51	36.91	818,831
10 Jun 24	36.77000 -0.37	36.96	36.40	36.96	1,084,211
07 Jun 24	37.14000 -0.52	37.83	37.10	37.75	1,323,223
06 Jun 24	37.66000 +0.08	37.99	37.51	37.88	775,006
05 Jun 24	37.58000 +0.48	37.84	37.21	37.46	1,700,521
04 Jun 24	37.10000 +0.30	37.43	36.90	37.00	2,729,788
03 Jun 24	36.80000 -0.27	37.61	36.64	37.33	1,222,431
31 May 24	37.07000 -0.47	37.07	36.05	36.71	5,848,944
30 May 24	37.54000 -0.50	37.74	37.16	37.70	1,104,444
29 May 24	38.04000 -0.28	38.35	37.70	38.17	975,584
28 May 24	38.32000 -0.54	39.10	38.18	38.83	1,025,295
27 May 24	38.86000 -0.02	39.04	38.35	38.50	597,059
24 May 24	38.88000 -0.29	39.11	38.47	38.93	872,936
23 May 24	39.17000 -0.67	40.27	38.71	40.12	1,231,201
22 May 24	39.84000 +1.32	39.97	38.48	38.48	2,587,329
21 May 24	38.52000 +0.63	38.64	37.84	37.86	1,258,621
20 May 24	37.89000 +0.14	37.89	37.52	37.69	526,947
17 May 24	37.75000 +0.03	37.86	37.47	37.69	1,482,109
16 May 24	37.72000 -0.45	38.29	37.72	38.28	1,394,672
15 May 24	38.17000 +0.00	38.40	37.98	38.37	928,396
14 May 24	38.17000 +0.21	38.40	37.80	37.97	999,558
13 May 24	37.96000 -0.20	38.30	37.96	38.27	894,246
10 May 24	38.16000 +0.08	38.33	37.94	38.18	953,440
09 May 24	38.08000 -0.12	38.27	37.93	38.19	832,440
08 May 24	38.20000 +0.17	38.53	38.04	38.13	1,275,748
07 May 24	38.03000 +0.89	38.09	37.27	37.45	997,261
06 May 24	37.14000 +0.22	37.57	36.96	37.04	827,399
03 May 24	36.92000 +0.23	37.11	36.62	36.88	1,545,575
02 May 24	36.69000 -0.34	37.02	36.53	36.78	2,105,264
30 Apr 24	37.03000 -0.49	37.61	36.87	37.54	1,726,970
29 Apr 24	37.52000 -0.25	37.92	37.52	37.88	1,967,874
26 Apr 24	37.77000 +0.48	38.16	37.13	37.30	3,052,965
25 Apr 24	37.29000 -1.65	39.27	36.13	37.14	4,280,839
24 Apr 24	38.94000 +0.43	39.29	38.48	38.70	1,828,171
23 Apr 24	38.51000 -0.03	38.88	38.25	38.72	2,215,161
22 Apr 24	38.54000 +0.44	38.71	38.16	38.23	1,648,195
19 Apr 24	38.10000 -0.33	38.34	37.90	38.10	1,374,857
18 Apr 24	38.43000 +0.12	38.49	38.04	38.31	1,506,564
17 Apr 24	38.31000 -0.52	38.82	38.30	38.61	1,339,591
16 Apr 24	38.83000 -0.13	38.83	38.36	38.60	1,538,512
15 Apr 24	38.96000 -0.29	39.79	38.94	39.24	1,409,846
12 Apr 24	39.25000 -0.52	40.27	38.99	39.94	1,067,121
11 Apr 24	39.77000 +0.02	40.01	39.43	39.61	1,380,914
10 Apr 24	39.75000 -0.20	40.21	39.47	40.07	1,053,606
09 Apr 24	39.95000 -0.29	40.25	39.68	40.17	1,233,887
08 Apr 24	40.24000 +0.00	40.50	40.08	40.09	950,829
05 Apr 24	40.24000 +0.40	40.24	39.16	39.25	1,703,995
04 Apr 24	39.84000 -0.04	39.98	39.37	39.80	1,170,287
03 Apr 24	39.88000 -0.08	40.15	39.67	39.90	1,167,343
02 Apr 24	39.96000 -1.08	40.85	39.96	40.69	2,255,010
28 Mar 24	41.04000 -0.18	41.31	41.01	41.25	1,539,715
27 Mar 24	41.22500 -0.32	41.54	41.10	41.49	1,187,068
26 Mar 24	41.54000 +0.38	41.54	41.02	41.14	816,952
25 Mar 24	41.16500 -0.47	41.71	40.98	41.69	1,218,282
22 Mar 24	41.64000 +0.38	41.72	40.62	41.06	1,399,271
21 Mar 24	41.26500 +0.33	41.44	40.56	40.93	1,905,468
20 Mar 24	40.93000 -0.03	41.38	40.87	40.97	1,199,582
19 Mar 24	40.96500 -1.05	41.91	40.65	41.85	1,838,698
18 Mar 24	42.01500 +0.42	42.10	41.71	41.88	1,152,825
15 Mar 24	41.60000 -0.40	42.10	41.46	41.90	2,557,613
14 Mar 24	42.00000 -0.31	42.42	41.82	42.29	1,017,375
13 Mar 24	42.31500 -0.10	42.97	42.31	42.54	1,099,431
12 Mar 24	42.41000 +0.06	42.70	41.87	42.50	1,056,807
11 Mar 24	42.34500 +0.26	42.44	41.79	41.80	814,698
08 Mar 24	42.08000 -0.26	42.28	41.67	42.23	872,269
07 Mar 24	42.34500 +0.25	42.52	41.91	41.92	1,319,799
06 Mar 24	42.09500 +0.51	42.10	41.31	41.58	1,052,261
05 Mar 24	41.58000 -1.38	42.78	41.55	42.73	1,024,253
04 Mar 24	42.96000 +0.19	43.23	42.69	43.07	748,007
01 Mar 24	42.76500 -0.42	43.54	42.40	43.47	1,007,502
29 Feb 24	43.18500 -0.02	43.62	43.14	43.40	1,737,074
28 Feb 24	43.21000 -0.06	43.40	42.96	43.30	701,580
27 Feb 24	43.26500 +0.08	43.40	42.60	43.25	852,111
26 Feb 24	43.19000 -0.14	43.50	43.05	43.23	824,624
23 Feb 24	43.33000 +0.04	43.47	42.88	43.35	925,416
22 Feb 24	43.29500 +0.55	43.92	43.19	43.49	1,919,624
21 Feb 24	42.74500 -0.35	43.40	42.69	43.35	693,421
20 Feb 24	43.10000 -0.44	43.56	42.83	43.47	906,898
19 Feb 24	43.54000 +0.08	43.60	42.92	43.29	690,475
16 Feb 24	43.45500 +0.57	43.70	43.01	43.18	933,855
15 Feb 24	42.89000 +0.03	43.31	42.78	43.31	870,545
14 Feb 24	42.85500 +0.26	43.06	42.57	42.58	933,178
13 Feb 24	42.59500 -0.56	42.76	41.95	42.76	1,088,107
12 Feb 24	43.15500 -0.78	44.24	42.85	44.13	1,232,937
09 Feb 24	43.94000 -0.22	44.62	43.51	44.27	1,052,901
08 Feb 24	44.16000 +0.88	44.28	43.46	43.58	1,481,860
07 Feb 24	43.27500 +1.21	43.62	42.02	42.10	1,347,291
06 Feb 24	42.07000 +0.07	42.33	41.94	41.95	3,238,892
05 Feb 24	42.00000 -0.13	42.43	41.97	42.00	2,080,892
02 Feb 24	42.13000 -1.11	43.94	41.94	43.74	3,340,403
01 Feb 24	43.24000 -4.99	45.58	41.97	44.50	3,843,988
31 Jan 24	48.23500 -0.20	48.77	48.08	48.09	1,412,777
30 Jan 24	48.44000 +0.53	48.88	47.92	48.10	864,805
29 Jan 24	47.90500 +0.10	47.90	47.33	47.71	1,145,766
26 Jan 24	47.80500 +0.05	48.11	47.08	47.40	979,776
25 Jan 24	47.75500 +0.27	47.85	47.21	47.30	750,500
24 Jan 24	47.48500 +0.53	48.31	46.97	47.90	1,123,319
23 Jan 24	46.95500 -0.18	47.12	46.76	46.90	1,139,225
22 Jan 24	47.13500 +0.98	47.15	46.50	46.61	893,176
19 Jan 24	46.15000 -0.81	47.18	45.87	47.01	1,191,815
18 Jan 24	46.96500 +0.90	46.97	45.93	45.99	1,871,009
17 Jan 24	46.07000 +0.31	46.07	45.55	45.59	1,656,090
16 Jan 24	45.75500 +1.21	45.79	44.63	44.74	1,607,432
15 Jan 24	44.54500 -0.27	44.69	44.36	44.63	492,349
12 Jan 24	44.81000 +1.49	44.81	43.49	43.49	1,175,619
11 Jan 24	43.32500 +0.56	43.58	42.99	43.04	1,151,209
10 Jan 24	42.76500 +0.52	42.76	42.21	42.33	851,612
09 Jan 24	42.24500 -0.07	42.48	41.76	42.45	694,668
08 Jan 24	42.31500 +0.28	42.37	41.81	42.04	729,808
05 Jan 24	42.03500 -0.24	42.03	41.45	42.00	739,664
04 Jan 24	42.27000 -0.67	42.90	42.06	42.90	1,045,660
03 Jan 24	42.94500 -0.25	43.24	42.48	43.05	994,910
02 Jan 24	43.19500 -1.04	44.38	43.02	44.20	860,196
29 Dec 23	44.23500 -0.02	44.42	44.17	44.26	494,136
28 Dec 23	44.26000 -0.52	44.87	44.14	44.76	660,722
27 Dec 23	44.78000 +0.14	44.97	44.53	44.56	619,220
22 Dec 23	44.64000 -0.04	44.74	44.37	44.37	731,546
21 Dec 23	44.68000 -0.05	44.76	44.35	44.40	755,224
20 Dec 23	44.73000 +0.34	44.75	44.10	44.28	1,136,076
19 Dec 23	44.39000 +0.20	44.62	44.25	44.35	973,425
18 Dec 23	44.18500 -0.10	44.19	43.83	43.95	1,191,347
15 Dec 23	44.29000 +0.47	44.29	43.15	43.75	2,885,702
14 Dec 23	43.82000 -0.60	45.17	43.74	44.85	1,390,986
13 Dec 23	44.41500 -0.42	45.19	44.41	45.00	961,155
12 Dec 23	44.83500 +0.43	44.97	44.27	44.35	873,785
11 Dec 23	44.40000 +0.18	44.78	44.26	44.31	1,220,579
08 Dec 23	44.22000 +0.40	44.46	43.67	43.67	843,620
07 Dec 23	43.82500 -0.17	43.97	43.58	43.81	956,873
06 Dec 23	43.99000 +0.45	44.07	43.55	43.60	1,087,059
05 Dec 23	43.54000 +0.41	43.61	43.01	43.06	1,039,630
04 Dec 23	43.13000 -0.17	43.56	43.04	43.35	883,385
01 Dec 23	43.30500 +0.34	43.36	42.97	42.98	1,016,945
30 Nov 23	42.96500 -0.16	43.22	42.69	43.01	2,194,421
29 Nov 23	43.12500 +0.31	43.37	42.76	42.82	756,651
28 Nov 23	42.82000 +0.18	42.88	42.30	42.49	700,125
27 Nov 23	42.64000 +0.01	42.97	42.51	42.51	759,737
24 Nov 23	42.62500 -0.21	42.81	42.49	42.72	587,032
23 Nov 23	42.83500 +0.06	42.89	42.59	42.65	489,982
22 Nov 23	42.78000 +0.32	43.17	42.38	42.38	950,202
21 Nov 23	42.46000 -0.08	42.83	42.33	42.53	839,130
20 Nov 23	42.54500 +0.49	42.64	41.88	41.90	1,027,713
17 Nov 23	42.05000 +0.40	42.31	41.70	41.72	1,049,262
16 Nov 23	41.65500 -0.28	42.15	41.64	41.83	1,115,819
15 Nov 23	41.93500 +0.28	42.07	41.40	41.41	1,427,380
14 Nov 23	41.65500 +0.97	41.74	40.69	40.82	1,194,883
13 Nov 23	40.68500 +0.19	40.81	40.41	40.74	831,286
10 Nov 23	40.49000 -0.19	40.49	39.91	40.22	943,341
09 Nov 23	40.68000 +0.64	40.81	39.97	40.15	1,417,487
08 Nov 23	40.04500 +0.05	40.22	39.97	40.08	1,675,226
07 Nov 23	39.99000 +0.07	40.22	39.88	39.90	1,423,196
06 Nov 23	39.92000 +0.48	39.92	39.51	39.54	1,553,432
03 Nov 23	39.44000 +0.39	39.44	38.69	39.12	1,233,767
02 Nov 23	39.05000 +0.05	39.68	39.01	39.25	1,338,296
01 Nov 23	39.00000 +0.19	39.13	38.40	38.92	1,265,823
31 Oct 23	38.81500 +0.10	39.08	38.47	38.88	964,761
30 Oct 23	38.71500 +0.85	39.35	38.58	38.77	1,686,333
27 Oct 23	37.86000 -0.14	38.22	37.42	38.22	1,190,299
26 Oct 23	38.00000 +0.23	38.26	36.97	37.12	1,850,471
25 Oct 23	37.77000 +2.79	38.46	35.93	36.00	2,842,649
24 Oct 23	34.98000 +0.92	34.98	34.06	34.24	1,718,533
23 Oct 23	34.06500 +0.10	34.27	33.56	34.10	1,196,355
20 Oct 23	33.96000 -0.89	34.56	33.93	34.55	1,428,207
19 Oct 23	34.84500 -0.46	35.61	34.84	35.03	1,536,248
18 Oct 23	35.30500 -0.10	35.74	35.20	35.25	863,522
17 Oct 23	35.40500 -0.43	35.78	34.85	35.55	1,065,608
16 Oct 23	35.83500 -0.08	35.97	35.53	35.92	1,773,470
13 Oct 23	35.91000 -1.03	36.78	35.91	36.56	1,360,437
12 Oct 23	36.94000 -0.11	37.30	36.68	37.29	1,134,398
11 Oct 23	37.05000 +0.26	37.15	36.49	36.58	940,400
10 Oct 23	36.79000 +0.97	36.90	36.00	36.08	1,138,170
09 Oct 23	35.82000 -0.51	36.28	35.65	36.13	1,056,158
06 Oct 23	36.33000 +1.09	36.33	35.39	35.40	1,144,150
05 Oct 23	35.24500 +0.01	35.44	35.10	35.23	755,197
04 Oct 23	35.23000 +0.04	35.37	34.83	35.01	726,809
03 Oct 23	35.19000 -0.52	35.67	35.12	35.60	773,371
02 Oct 23	35.70500 +0.41	36.26	35.31	35.60	1,158,068
29 Sep 23	35.29500 +0.66	35.73	35.03	35.06	1,391,650
28 Sep 23	34.63500 -0.05	34.90	34.35	34.56	740,274
27 Sep 23	34.68000 +0.29	35.01	34.46	34.60	853,559
26 Sep 23	34.39000 -0.56	34.79	34.24	34.63	1,160,357
25 Sep 23	34.94500 -0.06	34.99	34.38	34.90	908,713
22 Sep 23	35.01000 +0.50	35.15	34.24	34.36	864,608
21 Sep 23	34.51000 -0.71	35.04	34.51	34.71	881,100
20 Sep 23	35.22000 +0.55	35.33	34.69	34.81	797,764
19 Sep 23	34.67000 -0.60	35.24	34.61	35.06	853,784
18 Sep 23	35.26500 -0.08	35.67	35.03	35.35	887,993
15 Sep 23	35.34000 +0.10	36.04	35.21	35.61	2,899,985
14 Sep 23	35.23500 -0.01	35.40	34.95	35.40	925,871
13 Sep 23	35.25000 -0.38	35.44	35.07	35.21	941,139
12 Sep 23	35.63500 -0.74	36.45	35.62	36.45	575,798
11 Sep 23	36.37000 -0.08	36.76	36.17	36.62	767,103
08 Sep 23	36.45000 +0.04	36.66	36.17	36.58	604,356
07 Sep 23	36.41000 -0.15	36.51	36.16	36.35	748,106
06 Sep 23	36.56500 -0.10	36.63	36.26	36.56	1,117,626
05 Sep 23	36.66000 -0.02	36.66	36.09	36.56	876,822
04 Sep 23	36.68000 +0.21	36.97	36.46	36.50	574,564
01 Sep 23	36.47000 -0.14	36.69	36.24	36.54	873,703
31 Aug 23	36.61000 -0.04	36.76	36.47	36.69	1,850,992
30 Aug 23	36.65000 +0.03	36.72	36.28	36.52	767,266
29 Aug 23	36.62000 +0.43	36.69	36.15	36.39	802,091
28 Aug 23	36.19000 +0.48	36.22	35.83	36.15	563,752
25 Aug 23	35.70500 -0.07	36.03	35.37	35.40	817,929
24 Aug 23	35.78000 -0.32	36.77	35.72	36.53	942,983
23 Aug 23	36.09500 +0.10	36.26	35.96	36.10	836,694
22 Aug 23	35.99500 +0.42	36.28	35.87	35.91	1,202,251
21 Aug 23	35.57000 -0.19	35.89	35.57	35.74	1,046,558
18 Aug 23	35.75500 +0.03	35.87	35.35	35.82	1,308,391
17 Aug 23	35.73000 -1.24	36.65	35.69	36.58	1,365,157
16 Aug 23	36.96500 +0.06	37.05	36.67	36.74	839,373
15 Aug 23	36.91000 -0.10	37.04	36.64	37.01	777,797
14 Aug 23	37.01000 +0.15	37.01	36.53	36.70	761,291
11 Aug 23	36.86000 -0.72	37.63	36.71	37.51	820,479
10 Aug 23	37.58500 +0.08	37.96	37.40	37.78	1,438,636
09 Aug 23	37.51000 +0.02	38.26	37.51	37.85	957,626
08 Aug 23	37.48500 -0.35	37.96	37.46	37.76	1,045,575
07 Aug 23	37.83500 +0.06	38.11	37.72	37.72	854,375
04 Aug 23	37.78000 +0.04	37.93	37.37	37.82	1,068,743
03 Aug 23	37.74000 -0.32	38.01	37.61	37.74	1,040,737
02 Aug 23	38.06500 -0.60	38.69	37.83	38.17	1,323,855
01 Aug 23	38.66000 -0.22	38.99	38.42	38.73	1,190,928
31 Jul 23	38.88500 +0.23	39.06	38.61	38.78	1,249,032
28 Jul 23	38.65000 -0.21	38.92	38.13	38.56	1,337,800
27 Jul 23	38.86000 +1.39	39.05	37.62	37.62	1,546,306
26 Jul 23	37.47500 -0.58	38.22	37.13	37.88	1,475,987
25 Jul 23	38.05000 -1.99	38.85	37.60	38.40	2,111,278
24 Jul 23	40.03500 -0.42	40.78	39.97	40.40	879,282
21 Jul 23	40.45000 -0.25	40.64	40.05	40.22	759,895
20 Jul 23	40.70000 -0.67	41.03	40.40	41.01	826,878
19 Jul 23	41.36500 +0.65	41.48	40.89	40.96	875,495
18 Jul 23	40.71500 -0.08	40.94	40.39	40.83	627,184
17 Jul 23	40.79500 -0.04	41.03	40.51	40.65	688,527
14 Jul 23	40.83500 +0.02	40.96	40.63	40.75	445,583
13 Jul 23	40.81500 +0.60	41.04	40.42	40.69	818,305
12 Jul 23	40.21000 +0.76	40.33	39.44	39.67	816,388
11 Jul 23	39.44500 +0.24	39.93	39.30	39.55	654,185
10 Jul 23	39.20500 +0.15	39.26	38.70	38.88	794,418
07 Jul 23	39.06000 +0.07	39.34	38.58	39.00	792,335
06 Jul 23	38.99500 -0.87	39.90	38.78	39.74	1,111,641
05 Jul 23	39.86000 -0.45	40.15	39.74	40.10	763,773
04 Jul 23	40.31500 +0.22	40.38	39.90	39.99	613,186
03 Jul 23	40.09000 -0.53	40.79	40.03	40.58	710,555
30 Jun 23	40.62500 +0.90	40.72	39.68	39.73	1,538,503
29 Jun 23	39.73000 -0.01	39.81	39.44	39.76	742,733
28 Jun 23	39.73500 +0.76	39.81	39.22	39.25	1,015,823
27 Jun 23	38.97500 -0.38	39.42	38.75	39.39	846,584
26 Jun 23	39.35500 -0.33	39.72	39.24	39.63	1,013,503
23 Jun 23	39.68000 -0.41	40.24	39.53	40.00	710,221
22 Jun 23	40.09000 -0.24	40.19	39.51	39.92	998,676
21 Jun 23	40.32500 -0.54	40.74	40.19	40.65	878,207
20 Jun 23	40.86500 -0.15	41.24	40.72	40.96	704,677
19 Jun 23	41.01500 -0.34	41.30	40.81	41.30	834,008
16 Jun 23	41.35500 +0.53	41.63	40.89	40.97	2,234,517
15 Jun 23	40.82000 -0.06	41.01	40.19	40.52	1,134,883
14 Jun 23	40.87500 -0.29	41.17	40.63	40.99	1,528,632
13 Jun 23	41.16500 +0.41	41.50	40.77	41.10	1,018,029
12 Jun 23	40.75500 +0.58	40.81	40.28	40.38	921,391
09 Jun 23	40.17500 -1.03	41.21	39.96	41.21	1,394,565
08 Jun 23	41.21000 -0.01	41.21	40.54	40.81	1,100,050
07 Jun 23	41.22000 -0.28	41.55	41.11	41.45	900,174
06 Jun 23	41.50500 +0.08	41.72	41.31	41.37	987,926
05 Jun 23	41.42500 -0.25	41.74	41.26	41.60	947,627
02 Jun 23	41.67500 +0.28	41.99	41.31	41.34	1,223,186
01 Jun 23	41.39500 +0.28	41.59	41.04	41.44	1,710,042
31 May 23	41.11000 +0.36	41.78	40.44	40.53	7,790,772
30 May 23	40.75000 +0.43	41.44	40.35	40.38	1,369,348
29 May 23	40.32000 -0.40	40.76	40.32	40.63	532,550
26 May 23	40.71500 +0.88	40.94	39.97	40.08	1,441,413
25 May 23	39.83500 +0.86	40.06	38.85	39.42	1,363,903
24 May 23	38.97500 -0.43	39.36	38.80	39.15	1,701,389
23 May 23	39.40000 -0.20	39.97	39.30	39.51	1,484,983
22 May 23	39.60000 +1.66	39.85	38.38	38.78	2,489,954
19 May 23	37.93500 +0.46	37.99	37.56	37.85	1,218,494
18 May 23	37.47500 +1.02	37.50	36.65	36.65	673,529
17 May 23	36.45500 -0.04	36.65	36.29	36.40	986,644
16 May 23	36.49500 -0.26	36.99	36.30	36.76	1,133,675
15 May 23	36.76000 +0.30	36.76	36.42	36.54	804,531
12 May 23	36.46000 +0.23	36.53	36.08	36.33	750,205
11 May 23	36.23000 +0.02	36.63	36.06	36.31	850,714
10 May 23	36.20500 +0.60	36.30	35.24	35.67	840,471
09 May 23	35.60500 -0.67	36.28	35.45	36.26	1,142,650
08 May 23	36.27000 -0.24	36.74	36.13	36.50	558,176
05 May 23	36.51500 -0.21	36.97	36.51	36.80	988,658
04 May 23	36.72000 -0.43	37.23	35.95	36.96	1,160,544
03 May 23	37.15500 +0.65	37.17	36.63	36.76	978,633
02 May 23	36.51000 -0.16	37.24	36.44	36.86	1,382,288
28 Apr 23	36.67000 +0.91	36.68	35.82	35.82	1,609,814
27 Apr 23	35.76000 +0.88	36.07	34.53	34.54	2,131,630
26 Apr 23	34.88500 -2.56	36.04	34.16	36.00	3,486,472
25 Apr 23	37.44000 -0.09	37.79	37.38	37.58	1,355,699
24 Apr 23	37.53000 +0.00	37.94	37.42	37.43	737,752
21 Apr 23	37.53000 +0.26	37.60	36.95	37.19	1,267,994
20 Apr 23	37.26500 -0.22	37.59	37.03	37.55	1,000,094
19 Apr 23	37.48000 -0.39	37.80	37.38	37.72	697,149
18 Apr 23	37.87000 +0.16	38.19	37.60	37.72	708,296
17 Apr 23	37.70500 -0.05	37.86	37.18	37.77	1,222,804
14 Apr 23	37.76000 -0.06	38.15	37.55	37.99	1,118,547
13 Apr 23	37.82000 -0.24	38.04	37.56	38.00	999,532
12 Apr 23	38.05500 +0.44	38.46	37.49	37.70	1,153,220
11 Apr 23	37.61000 +0.11	37.78	37.44	37.60	1,032,482
06 Apr 23	37.50000 +0.04	37.74	37.17	37.17	742,646
05 Apr 23	37.45500 +0.05	37.73	37.29	37.44	1,026,007
04 Apr 23	37.41000 +0.03	37.92	37.33	37.69	931,066
03 Apr 23	37.38000 -0.49	38.01	37.10	37.90	1,059,151
31 Mar 23	37.87500 +0.60	38.03	37.31	37.34	1,211,669
30 Mar 23	37.28000 +1.15	37.38	36.44	36.62	1,388,959
29 Mar 23	36.13000 +0.09	36.42	35.99	36.26	1,481,014
28 Mar 23	36.04000 -0.97	37.15	36.03	37.08	1,367,904
27 Mar 23	37.00500 -0.19	37.73	36.98	37.48	1,323,909
24 Mar 23	37.20000 -0.54	37.87	37.04	37.69	1,333,679
23 Mar 23	37.74500 +0.39	37.74	36.91	37.35	1,189,058
22 Mar 23	37.35500 -0.15	37.69	37.12	37.50	1,125,421
21 Mar 23	37.50000 -0.22	38.19	37.44	38.08	1,376,873
20 Mar 23	37.71500 +0.10	38.28	37.33	37.63	1,589,958
17 Mar 23	37.61500 -0.47	38.65	37.51	38.40	2,623,277
16 Mar 23	38.08500 +1.53	38.28	36.26	36.74	1,801,945
15 Mar 23	36.55000 -0.26	37.08	36.08	36.71	1,749,101
14 Mar 23	36.80500 +0.63	37.09	36.00	36.22	1,245,463
13 Mar 23	36.18000 -0.06	36.42	35.63	36.26	2,204,936
10 Mar 23	36.24500 -0.51	36.58	35.78	36.30	1,509,290
09 Mar 23	36.76000 -0.14	36.94	36.22	36.75	1,133,926
08 Mar 23	36.90000 -0.26	37.01	36.49	36.90	880,045
07 Mar 23	37.16500 -0.01	37.54	36.90	36.96	969,492
06 Mar 23	37.17500 +0.11	37.40	37.01	37.34	949,920
03 Mar 23	37.06500 +0.58	37.20	36.61	36.61	1,094,609
02 Mar 23	36.48500 +0.40	36.56	35.65	35.90	957,290
01 Mar 23	36.08000 -0.50	36.81	36.01	36.71	1,099,047
28 Feb 23	36.58000 -0.32	36.78	36.19	36.78	1,788,998
27 Feb 23	36.90000 -0.01	37.21	36.74	37.08	989,447
24 Feb 23	36.91000 -0.47	37.69	36.80	37.69	1,224,724
23 Feb 23	37.38000 -0.31	38.03	37.38	37.87	1,045,150
22 Feb 23	37.68500 +0.51	38.04	37.06	37.25	1,533,921
21 Feb 23	37.17500 -0.23	37.47	36.76	37.20	720,421
20 Feb 23	37.40500 -0.04	37.62	37.23	37.50	565,249
17 Feb 23	37.44500 -0.85	38.03	37.32	38.01	1,089,880
16 Feb 23	38.29500 +0.28	38.87	38.06	38.24	1,449,570
15 Feb 23	38.01000 +0.15	38.55	37.70	37.92	1,473,580
14 Feb 23	37.86000 +0.40	38.40	37.42	37.49	1,422,897
13 Feb 23	37.46000 +0.45	37.46	36.81	37.01	991,191
10 Feb 23	37.01000 -0.60	37.55	36.51	37.46	1,724,896
09 Feb 23	37.61000 -0.17	38.16	37.60	38.05	1,264,650
08 Feb 23	37.78000 -0.21	38.51	37.78	38.42	1,720,596
07 Feb 23	37.99000 -0.12	38.15	37.67	38.05	1,557,554
06 Feb 23	38.11000 -0.40	38.83	37.75	38.18	1,780,996
03 Feb 23	38.50500 +0.00	38.56	37.53	38.30	2,044,117
02 Feb 23	38.50500 +4.25	38.74	35.53	35.87	2,967,402
01 Feb 23	34.26000 +0.20	34.73	33.90	34.13	1,297,764
31 Jan 23	34.06000 +0.53	34.08	33.35	33.50	2,178,677
30 Jan 23	33.52500 -0.16	33.65	33.10	33.54	1,750,584
27 Jan 23	33.69000 -0.62	34.36	33.38	34.24	1,583,478
26 Jan 23	34.30500 +0.20	34.63	34.13	34.50	1,199,026
25 Jan 23	34.10500 -0.62	34.70	33.90	34.70	1,130,939
24 Jan 23	34.72500 +0.31	34.72	34.24	34.46	1,078,851
23 Jan 23	34.42000 +0.13	34.66	34.23	34.49	1,060,047
20 Jan 23	34.29000 -0.54	35.05	34.24	34.81	1,412,208
19 Jan 23	34.83500 -0.74	35.81	34.81	35.54	1,489,088
18 Jan 23	35.57500 -0.26	36.42	35.58	36.19	1,405,532
17 Jan 23	35.83500 +0.31	35.83	35.06	35.47	1,059,661
16 Jan 23	35.52500 -0.07	35.87	35.44	35.70	813,511
13 Jan 23	35.59500 +0.65	35.90	34.94	34.99	1,109,421
12 Jan 23	34.94500 -0.03	35.35	34.51	34.90	1,460,174
11 Jan 23	34.97000 +0.58	35.34	34.54	34.97	1,747,817
10 Jan 23	34.39000 -0.60	34.85	34.36	34.74	1,502,655
09 Jan 23	34.98500 -0.10	35.09	34.08	34.99	1,865,327
06 Jan 23	35.08500 -0.02	35.08	34.21	34.90	1,442,085
05 Jan 23	35.10500 +0.17	35.44	34.83	34.92	1,052,800
04 Jan 23	34.93500 +0.83	35.19	34.38	34.47	1,139,546
03 Jan 23	34.10500 +0.33	34.75	33.71	33.91	1,144,416
02 Jan 23	33.77500 +0.28	34.07	33.47	34.00	635,500
30 Dec 22	33.49500 -0.55	33.94	33.49	33.85	903,527
29 Dec 22	34.04000 +0.74	34.08	33.09	33.29	1,002,838
28 Dec 22	33.30000 -0.24	33.72	33.30	33.54	703,112
27 Dec 22	33.54000 +0.24	33.81	33.32	33.58	797,084
23 Dec 22	33.30500 -0.03	33.66	33.15	33.49	755,094
22 Dec 22	33.33500 -0.43	34.15	33.31	33.66	1,405,495
21 Dec 22	33.76500 +0.39	33.81	33.32	33.67	1,242,803
20 Dec 22	33.37500 -0.72	33.85	33.36	33.70	1,127,186
19 Dec 22	34.09000 -0.08	34.44	33.89	34.31	1,194,401
16 Dec 22	34.16500 -0.67	34.86	33.87	34.74	2,706,201
15 Dec 22	34.83500 -1.57	35.94	34.69	35.92	1,630,267
14 Dec 22	36.40000 -0.17	36.50	35.92	36.28	967,759
13 Dec 22	36.57000 +1.15	37.24	35.28	35.60	1,661,221
12 Dec 22	35.41500 +0.63	35.58	34.50	34.51	1,135,169
09 Dec 22	34.78500 +0.31	35.08	34.43	34.65	1,517,462
08 Dec 22	34.48000 -0.42	35.08	34.10	35.05	1,646,546
07 Dec 22	34.89500 -0.19	35.09	34.47	34.90	1,143,042
06 Dec 22	35.08000 -0.83	35.89	34.90	35.61	1,249,267
05 Dec 22	35.91000 -0.81	36.78	35.78	36.78	905,992
02 Dec 22	36.72000 +0.05	37.29	36.01	36.59	1,492,415
01 Dec 22	36.67000 +1.58	36.88	36.03	36.03	1,693,234
30 Nov 22	35.08500 +0.33	35.34	34.81	34.99	3,655,424
29 Nov 22	34.75500 -0.77	35.74	34.72	35.74	1,132,311
28 Nov 22	35.52500 -0.76	36.42	35.31	36.35	1,239,844
25 Nov 22	36.29000 +0.06	36.34	36.02	36.20	641,049
24 Nov 22	36.23500 +0.05	36.69	36.10	36.33	676,843
23 Nov 22	36.19000 +0.27	36.28	35.54	36.19	990,971
22 Nov 22	35.91500 -0.15	36.06	35.38	35.86	1,197,136
21 Nov 22	36.07000 -0.17	36.35	35.56	35.64	1,063,853
18 Nov 22	36.24500 -0.06	36.47	35.65	36.25	1,075,670
17 Nov 22	36.30000 -0.26	36.80	36.06	36.53	900,340
16 Nov 22	36.56000 -0.79	37.74	36.33	37.35	1,116,443
15 Nov 22	37.35000 +0.01	37.60	36.99	37.53	1,103,441
14 Nov 22	37.33500 -0.07	37.99	37.13	37.50	1,148,571
11 Nov 22	37.40000 +0.97	38.01	36.90	36.90	1,883,769
10 Nov 22	36.43000 +2.61	36.67	33.30	33.65	2,127,509
09 Nov 22	33.82000 -0.35	34.34	33.65	33.89	916,648
08 Nov 22	34.17000 +1.03	34.24	32.88	32.95	1,265,614
07 Nov 22	33.14000 -0.28	33.50	32.92	33.40	962,103
04 Nov 22	33.41500 +0.72	33.90	32.70	32.89	1,637,473
03 Nov 22	32.70000 -1.01	33.40	32.49	33.40	1,489,562
02 Nov 22	33.70500 +0.35	34.26	33.33	33.47	1,541,284
01 Nov 22	33.35500 -0.60	34.48	33.16	34.40	1,252,578
31 Oct 22	33.95000 -0.53	34.78	33.67	34.78	1,361,192
28 Oct 22	34.48500 -0.10	34.90	34.06	34.31	1,265,437
27 Oct 22	34.58000 -1.08	35.08	33.82	34.50	2,070,648
26 Oct 22	35.66500 -1.01	35.79	34.24	35.34	1,714,958
25 Oct 22	36.67500 +1.69	36.78	34.90	35.17	1,471,684
24 Oct 22	34.98000 +0.58	35.33	34.47	34.85	1,012,189
21 Oct 22	34.39500 -1.06	35.02	34.07	34.80	1,210,625
20 Oct 22	35.45000 +1.19	35.71	33.96	33.99	1,312,469
19 Oct 22	34.26000 -0.34	35.03	34.12	34.63	916,558
18 Oct 22	34.60000 +0.04	35.28	34.60	35.01	937,308
17 Oct 22	34.56000 +1.03	34.85	33.03	33.59	1,256,452
14 Oct 22	33.52500 +0.10	34.42	33.23	33.46	1,544,947
13 Oct 22	33.42500 -0.10	33.62	32.23	33.50	1,768,429
12 Oct 22	33.52000 -0.32	33.94	33.44	33.61	1,143,243
11 Oct 22	33.84000 +0.01	33.99	33.35	33.69	1,310,444
10 Oct 22	33.82500 -0.63	34.67	33.65	34.20	1,003,470
07 Oct 22	34.45000 -2.40	36.76	34.45	36.57	1,115,295
06 Oct 22	36.85500 +0.06	37.19	36.53	37.15	674,520
05 Oct 22	36.80000 -0.28	37.15	36.53	36.87	979,175
04 Oct 22	37.08500 +1.49	37.08	36.00	36.20	1,519,698
03 Oct 22	35.59500 -0.14	35.60	33.96	35.15	1,417,062
30 Sep 22	35.73500 +1.50	35.87	34.28	34.43	1,969,635
29 Sep 22	34.23500 -0.87	35.09	34.17	34.98	1,224,111
28 Sep 22	35.10500 +0.26	35.28	34.11	34.50	1,667,553
27 Sep 22	34.84500 -0.22	35.59	34.83	35.17	1,275,280
26 Sep 22	35.06500 +0.06	35.62	34.85	34.88	1,015,023
23 Sep 22	35.00500 +0.15	35.03	34.10	34.85	1,201,569
22 Sep 22	34.85500 -1.66	36.10	34.85	35.75	1,152,596
21 Sep 22	36.51500 +0.87	36.53	35.11	35.32	1,081,408
20 Sep 22	35.64500 -0.70	36.54	35.34	36.44	1,378,969
19 Sep 22	36.35000 +0.47	36.55	35.60	35.80	802,545
16 Sep 22	35.88500 -0.53	36.26	35.54	36.04	2,192,196
15 Sep 22	36.41000 -1.55	37.92	36.31	37.85	1,378,689
14 Sep 22	37.95500 +0.21	38.26	37.41	37.51	699,113
13 Sep 22	37.74500 -1.70	39.87	37.67	39.67	1,088,717
12 Sep 22	39.44500 +0.17	39.69	38.74	39.39	1,001,603
09 Sep 22	39.27500 +0.44	39.32	38.80	38.84	808,759
08 Sep 22	38.84000 +0.10	39.12	37.87	39.10	1,030,525
07 Sep 22	38.73500 -0.09	38.83	38.28	38.40	797,980
06 Sep 22	38.82500 +0.21	39.28	38.28	38.51	917,224
05 Sep 22	38.62000 +0.24	38.91	37.61	37.65	891,323
02 Sep 22	38.38000 +1.04	38.60	37.52	37.66	934,582
01 Sep 22	37.34000 -1.24	38.35	37.10	37.94	1,375,895
31 Aug 22	38.57500 -0.04	39.33	38.35	38.84	1,399,693
30 Aug 22	38.62000 +0.00	39.27	38.28	38.65	818,725
29 Aug 22	38.61500 -0.94	39.19	38.42	38.99	491,237
26 Aug 22	39.55500 -0.95	40.87	39.36	40.74	877,779
25 Aug 22	40.51000 +0.19	40.76	40.24	40.52	637,779
24 Aug 22	40.31500 +0.76	40.46	39.10	39.32	1,108,350
23 Aug 22	39.55000 -0.98	40.44	39.37	40.25	1,236,168
22 Aug 22	40.52500 -2.00	42.40	40.37	42.13	1,195,900
19 Aug 22	42.53000 -0.31	43.03	42.46	42.65	625,957
18 Aug 22	42.83500 +0.33	43.06	42.21	42.46	783,054
17 Aug 22	42.50500 -0.24	43.09	42.44	42.71	718,518
16 Aug 22	42.75000 -0.65	43.40	42.51	43.35	1,136,341
15 Aug 22	43.39500 +0.65	43.40	42.81	42.81	494,957
12 Aug 22	42.75000 -0.28	43.36	42.62	42.83	706,395
11 Aug 22	43.02500 +0.23	43.35	42.67	42.90	834,892
10 Aug 22	42.79500 +0.82	42.99	41.46	41.75	977,928
09 Aug 22	41.97500 -0.64	42.74	41.85	42.63	997,410
08 Aug 22	42.61500 +0.62	43.04	42.26	42.26	938,678
05 Aug 22	42.00000 -0.94	43.29	41.85	43.00	875,840
04 Aug 22	42.93500 +0.64	43.37	42.35	42.46	980,224
03 Aug 22	42.30000 +0.44	42.48	41.71	41.78	770,345
02 Aug 22	41.85500 -0.18	41.88	41.37	41.75	1,135,206
01 Aug 22	42.03500 +0.38	42.28	41.38	41.51	1,156,289
29 Jul 22	41.66000 +0.60	42.09	41.21	41.29	1,171,636
28 Jul 22	41.05500 +0.74	41.08	40.06	40.50	1,320,846
27 Jul 22	40.31000 +0.86	40.33	38.99	39.40	1,389,877
26 Jul 22	39.45000 +0.33	40.03	38.42	38.92	1,744,405
25 Jul 22	39.12500 -0.35	39.46	38.78	39.21	1,158,592
22 Jul 22	39.48000 +0.19	40.08	38.93	39.03	1,366,503
21 Jul 22	39.29000 +0.13	39.65	38.75	38.92	1,777,788
20 Jul 22	39.16000 +1.03	39.16	38.12	38.15	1,004,110
19 Jul 22	38.12500 -0.28	38.35	37.29	37.65	1,271,679
18 Jul 22	38.40500 +0.41	38.49	37.77	38.26	957,623
15 Jul 22	37.99000 +0.92	38.26	36.97	37.14	1,354,292
14 Jul 22	37.07000 +0.04	37.22	36.65	36.90	1,174,064
13 Jul 22	37.02500 +0.03	37.21	36.31	36.97	1,538,020
12 Jul 22	37.00000 -0.07	37.65	36.20	36.92	1,009,522
11 Jul 22	37.07000 -0.19	37.17	36.36	36.50	701,018
08 Jul 22	37.26000 +0.10	37.42	36.31	37.24	1,060,435
07 Jul 22	37.16000 +0.42	37.42	36.45	36.80	1,105,250
06 Jul 22	36.74500 +1.70	36.79	35.18	35.76	1,503,114
05 Jul 22	35.04000 +0.04	35.47	34.21	35.10	1,691,313
04 Jul 22	35.00000 -0.33	35.70	34.85	35.39	656,669
01 Jul 22	35.32500 +0.21	35.46	34.42	34.56	1,106,295
30 Jun 22	35.11500 -0.97	35.65	34.15	35.55	2,052,521
29 Jun 22	36.08500 -0.16	36.45	35.26	35.28	1,052,507
28 Jun 22	36.24000 -0.08	36.85	36.04	36.54	956,200
27 Jun 22	36.32500 -0.31	37.16	36.03	37.05	1,178,223
24 Jun 22	36.63500 +1.53	36.76	35.15	35.26	1,376,992
23 Jun 22	35.10500 +0.85	35.10	33.51	33.87	1,232,322
22 Jun 22	34.25000 +0.17	34.38	33.18	33.61	1,431,740
21 Jun 22	34.08500 +0.21	34.40	33.83	33.93	989,626
20 Jun 22	33.87500 +0.13	34.32	33.55	33.73	791,888
17 Jun 22	33.74500 +0.27	34.17	33.34	33.34	3,413,806
16 Jun 22	33.47500 -0.86	34.58	33.16	34.30	1,012,886
15 Jun 22	34.33500 +0.84	34.54	33.60	33.63	1,721,114
14 Jun 22	33.49500 -0.75	34.84	33.35	34.73	1,758,781
13 Jun 22	34.24500 -1.92	35.74	34.06	35.40	2,025,399
10 Jun 22	36.16500 -1.57	37.62	35.90	37.51	1,626,206
09 Jun 22	37.73500 -0.85	38.31	37.50	38.25	836,050
08 Jun 22	38.58000 -0.07	38.83	38.22	38.77	909,428
07 Jun 22	38.65500 -0.92	38.81	38.20	38.30	1,216,537
06 Jun 22	39.57000 +0.75	39.87	39.18	39.23	797,721
03 Jun 22	38.82000 -0.60	39.81	38.80	39.56	627,851
02 Jun 22	39.41500 +0.60	39.56	38.24	38.78	586,716
01 Jun 22	38.81000 -0.38	39.38	38.72	39.25	951,675
31 May 22	39.18500 -1.25	40.21	39.10	40.21	1,788,954
30 May 22	40.43500 +1.01	40.88	39.74	39.83	1,286,260
27 May 22	39.42500 +1.24	39.56	38.41	38.55	925,821
26 May 22	38.18000 +0.53	38.46	37.50	37.83	808,383
25 May 22	37.65500 +0.43	37.81	37.12	37.40	1,202,325
24 May 22	37.22000 -1.33	38.56	37.22	37.99	1,158,356
23 May 22	38.55500 +0.31	38.87	38.14	38.62	1,274,301
20 May 22	38.24000 +0.46	38.73	37.70	37.72	1,075,546
19 May 22	37.78000 +0.61	37.92	36.10	36.29	1,323,636
18 May 22	37.17000 -0.97	38.33	36.97	38.23	1,246,929
17 May 22	38.14000 +0.22	38.78	37.55	38.07	1,043,452
16 May 22	37.92500 -0.18	38.34	37.66	38.00	913,447
13 May 22	38.10500 +0.51	38.28	37.54	37.78	1,389,611
12 May 22	37.59000 -0.64	37.75	36.19	37.50	1,817,686
11 May 22	38.23000 +0.15	38.58	37.56	38.46	1,604,971
10 May 22	38.07500 +0.33	38.92	38.01	38.40	1,053,905
09 May 22	37.74000 -1.75	39.78	37.74	39.11	1,332,767
06 May 22	39.49500 -2.00	41.19	38.58	40.97	1,913,631
05 May 22	41.49000 +0.06	42.95	41.46	42.48	1,183,915
04 May 22	41.43000 -0.44	41.90	41.14	41.64	833,846
03 May 22	41.87500 +0.34	42.51	41.46	41.62	1,064,136
02 May 22	41.53500 -1.00	42.40	38.85	42.22	1,389,424
29 Apr 22	42.53500 -0.19	43.21	42.31	43.06	1,360,089
28 Apr 22	42.72000 +2.31	42.79	41.01	41.08	2,035,990
27 Apr 22	40.41000 +1.81	40.81	39.01	39.90	1,878,639
26 Apr 22	38.60500 -1.27	40.40	38.43	40.13	2,164,252
25 Apr 22	39.87500 -0.30	40.13	39.29	39.82	1,082,320
22 Apr 22	40.17500 -0.67	40.58	39.87	40.03	1,128,047
21 Apr 22	40.84500 +0.55	41.65	40.29	40.40	1,593,993
20 Apr 22	40.29500 +0.05	40.60	39.78	40.10	2,314,599
19 Apr 22	40.24500 -0.31	40.57	39.45	40.57	1,378,955
14 Apr 22	40.55000 +0.03	41.37	40.47	40.80	1,310,283
13 Apr 22	40.52000 -0.30	40.76	39.74	40.56	1,331,128
12 Apr 22	40.82000 +0.26	41.54	39.77	40.07	1,506,955
11 Apr 22	40.55500 -1.42	41.99	40.31	41.76	1,837,988
08 Apr 22	41.97000 -1.59	44.09	41.76	43.97	1,439,657
07 Apr 22	43.56500 -0.48	44.31	43.38	44.22	1,087,728
06 Apr 22	44.04000 -1.90	45.97	43.86	45.88	1,235,444
05 Apr 22	45.93500 +0.35	46.55	45.66	45.67	1,071,079
04 Apr 22	45.58000 +1.24	45.72	44.28	44.50	981,170
01 Apr 22	44.34000 -0.38	44.76	44.06	44.62	1,137,118
31 Mar 22	44.71500 -0.92	46.13	44.58	45.83	1,430,668
30 Mar 22	45.63500 -0.39	46.06	45.26	46.06	1,018,159
29 Mar 22	46.02500 +1.37	46.26	44.96	45.00	1,307,640
28 Mar 22	44.66000 -0.08	45.15	44.19	44.84	1,008,742
25 Mar 22	44.74000 -0.32	45.97	44.46	44.79	855,954
24 Mar 22	45.06500 -0.05	45.36	44.72	45.11	1,000,479
23 Mar 22	45.11000 -0.09	45.89	44.69	45.52	747,911
22 Mar 22	45.20000 +0.40	45.20	44.11	44.72	1,150,256
21 Mar 22	44.80500 -0.74	45.35	44.34	45.15	948,890
18 Mar 22	45.55000 +1.17	45.55	43.90	44.60	3,349,694
17 Mar 22	44.37500 +0.66	44.69	43.76	44.00	1,535,058
16 Mar 22	43.71500 +1.43	44.28	42.81	42.90	1,699,558
15 Mar 22	42.28500 +0.36	42.56	41.22	41.93	1,466,653
14 Mar 22	41.92500 +0.37	42.60	40.53	41.42	1,308,368
11 Mar 22	41.55500 +0.12	42.13	40.12	41.44	1,585,812
10 Mar 22	41.44000 -0.62	42.31	41.10	41.97	1,721,135
09 Mar 22	42.06000 +1.90	42.06	40.25	41.38	1,790,355
08 Mar 22	40.16000 -3.23	43.76	39.99	42.59	2,551,763
07 Mar 22	43.39000 +1.25	44.01	40.66	41.01	2,473,569
04 Mar 22	42.14000 -0.93	43.58	42.00	42.27	1,696,647
03 Mar 22	43.07000 -0.83	44.24	42.94	43.38	1,192,633
02 Mar 22	43.90500 +0.45	44.48	43.17	43.42	2,275,768
01 Mar 22	43.45000 -0.04	44.01	42.35	43.30	1,794,350
28 Feb 22	43.49000 +1.80	43.72	41.21	41.24	2,525,088
25 Feb 22	41.69000 +0.82	42.15	41.20	41.74	2,117,917
24 Feb 22	40.87000 +0.60	40.87	38.60	38.90	2,254,874
23 Feb 22	40.26500 -0.06	41.08	39.85	39.93	1,254,044
22 Feb 22	40.32500 +0.43	40.55	38.40	38.60	1,094,475
21 Feb 22	39.89500 -0.79	41.08	39.52	40.88	1,190,084
18 Feb 22	40.69000 -0.88	42.12	40.69	41.54	1,238,716
17 Feb 22	41.57000 +0.54	42.33	41.09	41.09	1,714,724
16 Feb 22	41.02500 +0.08	41.54	40.76	40.88	1,781,009
15 Feb 22	40.95000 +0.67	41.28	40.06	40.24	1,630,235
14 Feb 22	40.27500 -0.44	40.28	39.26	40.04	2,257,115
11 Feb 22	40.71500 -1.17	41.53	40.72	41.28	1,612,300
10 Feb 22	41.88000 -0.31	42.70	41.28	42.70	1,203,715
09 Feb 22	42.19000 +0.91	42.65	41.95	42.25	1,981,649
08 Feb 22	41.27500 -0.99	42.35	40.84	42.35	1,669,988
07 Feb 22	42.26500 -0.35	42.90	42.23	42.83	1,584,559
04 Feb 22	42.61500 +1.22	42.88	41.79	42.20	2,806,700
03 Feb 22	41.39500 -1.62	43.53	41.25	43.01	2,277,330
02 Feb 22	43.01500 +0.88	43.48	42.20	42.45	1,651,126
01 Feb 22	42.13500 -0.32	43.08	41.79	42.58	1,708,250
31 Jan 22	42.45000 +1.35	42.45	41.55	41.88	1,471,801
28 Jan 22	41.10000 +0.04	41.10	40.03	40.67	2,445,853
27 Jan 22	41.06000 -1.15	41.37	40.64	41.36	2,578,330
26 Jan 22	42.21500 -0.03	43.05	41.95	42.60	2,023,836
25 Jan 22	42.24000 -0.43	43.48	42.13	43.24	2,114,628
24 Jan 22	42.67500 -2.40	44.74	42.67	44.60	2,695,960
21 Jan 22	45.07000 -1.14	45.83	45.01	45.47	1,792,072
20 Jan 22	46.21000 +0.41	46.25	45.11	45.78	1,161,037
19 Jan 22	45.80000 +0.44	46.19	44.67	44.84	1,471,380
18 Jan 22	45.36000 -0.72	45.96	44.85	45.96	1,521,526
17 Jan 22	46.07500 +0.60	46.31	45.02	45.62	1,070,298
14 Jan 22	45.47500 -0.63	45.88	44.71	45.50	1,949,792
13 Jan 22	46.10500 -0.96	47.14	45.99	47.06	1,791,081
12 Jan 22	47.06500 -0.07	48.00	46.83	47.35	1,525,146
11 Jan 22	47.13000 +0.55	47.89	46.94	47.38	1,858,798
10 Jan 22	46.58000 -1.23	48.50	46.58	48.09	1,862,010
07 Jan 22	47.81500 -0.87	48.82	47.35	48.29	1,777,101
06 Jan 22	48.68500 -1.84	49.47	48.35	48.87	1,949,623
05 Jan 22	50.53000 -0.30	50.98	50.05	50.75	984,042
04 Jan 22	50.83000 +0.01	52.00	50.69	51.44	1,395,201
03 Jan 22	50.82000 -1.49	52.31	50.32	52.00	1,344,129
31 Dec 21	52.31000 -0.39	52.61	52.16	52.52	364,187
30 Dec 21	52.70000 -0.51	53.60	52.52	53.50	607,530
29 Dec 21	53.21000 -0.34	53.69	52.79	53.36	722,411
28 Dec 21	53.55000 +0.45	54.02	53.07	53.24	436,454
27 Dec 21	53.10000 +0.41	53.14	52.24	52.42	563,973
24 Dec 21	52.69000 +0.06	52.77	52.47	52.60	109,531
23 Dec 21	52.63000 -0.03	52.90	52.23	52.78	533,572
22 Dec 21	52.66000 +1.22	52.66	51.67	51.74	812,547
21 Dec 21	51.44000 -0.32	52.25	51.28	52.25	779,938
20 Dec 21	51.76000 +0.03	51.82	50.39	50.85	1,067,429
17 Dec 21	51.73000 -0.59	52.36	50.81	52.09	2,251,120
16 Dec 21	52.32000 -0.39	54.50	52.32	54.24	1,439,675
15 Dec 21	52.71000 +1.16	52.87	51.60	51.62	1,053,911
14 Dec 21	51.55000 -1.32	53.05	51.44	52.46	1,063,526
13 Dec 21	52.87000 -0.22	53.56	52.61	53.30	1,139,943
10 Dec 21	53.09000 -0.65	53.41	52.63	53.36	856,451
09 Dec 21	53.74000 +0.26	54.28	53.40	53.82	758,059
08 Dec 21	53.48000 -0.10	54.63	53.28	53.75	1,081,628
07 Dec 21	53.58000 +1.95	53.72	52.19	52.20	1,435,743
06 Dec 21	51.63000 +0.00	52.56	51.63	52.20	1,096,520
03 Dec 21	51.63000 -0.64	53.21	51.58	52.52	1,171,873
02 Dec 21	52.27000 -1.41	53.61	51.90	53.37	1,364,227
01 Dec 21	53.68000 +0.49	54.10	52.63	53.78	1,103,982
30 Nov 21	53.19000 -0.24	54.24	52.99	53.25	2,513,966
29 Nov 21	53.43000 +0.54	53.80	52.94	53.00	1,406,045
26 Nov 21	52.89000 -0.22	53.75	51.11	51.59	1,766,884
25 Nov 21	53.11000 +1.00	53.27	52.46	52.51	1,142,975
24 Nov 21	52.11000 -1.14	53.73	50.88	53.13	1,962,482
23 Nov 21	53.25000 -2.08	55.15	52.97	54.97	1,666,909
22 Nov 21	55.33000 -0.89	56.81	55.33	56.29	1,145,160
19 Nov 21	56.22000 +0.78	56.82	55.25	55.44	1,534,051
18 Nov 21	55.44000 +0.22	55.56	54.88	54.91	945,220
17 Nov 21	55.22000 +0.11	55.58	55.05	55.17	1,260,138
16 Nov 21	55.11000 -0.39	55.73	54.57	55.55	1,168,161
15 Nov 21	55.50000 +0.25	55.50	54.85	55.27	870,767
12 Nov 21	55.25000 +0.54	55.25	54.48	54.71	703,872
11 Nov 21	54.71000 +0.76	54.86	53.28	53.75	784,169
10 Nov 21	53.95000 -0.87	55.16	53.30	54.73	1,092,662
09 Nov 21	54.82000 +0.04	55.20	54.50	54.50	935,691
08 Nov 21	54.78000 +0.37	54.94	54.10	54.21	1,346,196
05 Nov 21	54.41000 +0.05	54.99	53.86	54.29	1,612,163
04 Nov 21	54.36000 +1.27	54.56	52.90	53.29	1,572,780
03 Nov 21	53.09000 +1.18	53.09	51.97	52.00	1,511,229
02 Nov 21	51.91000 +1.29	51.97	50.52	50.52	1,290,868
01 Nov 21	50.62000 +0.24	50.85	50.28	50.61	1,053,631
29 Oct 21	50.38000 +0.38	50.45	49.33	49.90	1,646,277
28 Oct 21	50.00000 +2.77	50.29	47.12	48.00	1,904,975
27 Oct 21	47.23000 +0.09	47.37	46.78	47.06	1,302,946
26 Oct 21	47.14000 +0.35	47.28	46.62	46.79	802,365
25 Oct 21	46.79000 +0.13	46.97	46.53	46.85	766,820
22 Oct 21	46.66500 -0.29	47.31	46.62	47.01	957,241
21 Oct 21	46.96000 +0.47	47.00	46.21	46.44	859,734
20 Oct 21	46.49000 -0.07	46.99	46.20	46.35	786,433
19 Oct 21	46.56500 +0.28	46.69	45.96	46.50	901,012
18 Oct 21	46.28500 +0.19	46.28	45.46	45.83	986,024
15 Oct 21	46.10000 +0.25	46.19	45.58	46.01	1,082,017
14 Oct 21	45.85000 +0.56	45.99	45.30	45.64	1,213,638
13 Oct 21	45.29000 +1.53	45.42	44.03	44.10	1,390,160
12 Oct 21	43.76500 +0.09	44.16	43.20	43.20	928,709
11 Oct 21	43.67500 -0.26	43.86	42.96	43.72	941,408
08 Oct 21	43.94000 -0.91	44.75	43.85	44.74	1,479,024
07 Oct 21	44.85000 +0.52	44.99	44.13	44.80	1,418,930
06 Oct 21	44.32500 -0.08	44.60	43.60	44.15	1,500,058
05 Oct 21	44.40000 +0.43	44.46	43.72	43.83	1,581,940
04 Oct 21	43.97000 -0.81	44.92	43.88	44.68	1,423,844
01 Oct 21	44.77500 -0.69	45.28	44.72	45.03	1,556,148
30 Sep 21	45.46500 +0.07	46.27	45.12	45.62	2,137,790
29 Sep 21	45.39500 -0.19	46.64	45.40	45.72	1,514,170
28 Sep 21	45.58000 -2.12	47.61	45.40	47.61	2,794,006
27 Sep 21	47.70000 -1.85	49.93	47.67	49.83	2,003,541
24 Sep 21	49.55000 -1.02	50.63	49.49	50.52	929,636
23 Sep 21	50.57000 +0.34	51.10	50.56	50.57	794,367
22 Sep 21	50.23000 -0.71	51.17	49.98	51.04	913,077
21 Sep 21	50.94000 +1.04	50.94	48.84	49.65	1,137,587
20 Sep 21	49.90000 -0.11	49.94	49.20	49.50	1,447,959
17 Sep 21	50.01000 -0.39	50.96	50.01	50.56	3,557,151
16 Sep 21	50.40000 +1.19	50.44	49.28	49.28	1,347,771
15 Sep 21	49.20500 +0.33	49.57	49.10	49.17	1,350,341
14 Sep 21	48.88000 +0.94	48.99	47.92	47.94	1,178,532
13 Sep 21	47.94500 -0.55	48.94	47.94	48.60	1,121,600
10 Sep 21	48.49500 -0.62	49.10	48.24	48.69	1,595,462
09 Sep 21	49.11000 +0.56	49.46	48.30	48.38	1,183,953
08 Sep 21	48.55500 -0.52	48.98	48.25	48.96	1,045,435
07 Sep 21	49.07500 -0.04	49.33	48.88	49.15	787,012
06 Sep 21	49.11500 +0.33	49.18	48.95	49.00	647,931
03 Sep 21	48.79000 -0.23	49.01	48.17	48.99	885,333
02 Sep 21	49.02000 -0.13	49.35	48.88	49.24	740,932
01 Sep 21	49.15500 +0.85	49.20	48.20	48.20	1,046,164
31 Aug 21	48.30500 -0.44	49.13	48.21	48.76	1,598,107
30 Aug 21	48.74000 +0.00	48.88	48.67	48.77	554,270
27 Aug 21	48.74000 +0.29	48.82	48.10	48.31	722,842
26 Aug 21	48.45000 -0.05	48.62	48.21	48.40	742,844
25 Aug 21	48.50000 +0.07	48.90	48.35	48.47	569,349
24 Aug 21	48.43000 -0.05	48.98	48.22	48.72	764,594
23 Aug 21	48.48000 +0.45	48.57	48.07	48.33	1,062,884
20 Aug 21	48.03000 +0.23	48.21	47.26	47.90	845,601
19 Aug 21	47.80000 +0.05	47.80	46.81	47.51	1,463,143
18 Aug 21	47.75000 -0.09	48.10	47.74	47.85	835,060
17 Aug 21	47.84000 +0.19	48.04	47.47	47.65	1,154,512
16 Aug 21	47.65500 -0.24	48.00	47.36	47.75	1,089,565
13 Aug 21	47.89000 -0.34	48.38	47.75	48.20	887,352
12 Aug 21	48.23000 +0.15	48.36	47.44	47.75	1,324,455
11 Aug 21	48.08000 -0.09	48.51	48.01	48.10	733,635
10 Aug 21	48.17000 +0.21	48.87	48.08	48.20	805,003
09 Aug 21	47.96000 -0.11	48.31	47.87	48.28	779,596
06 Aug 21	48.07000 +0.08	48.28	47.88	48.00	932,840
05 Aug 21	47.98500 +0.47	48.33	47.66	47.66	809,603
04 Aug 21	47.52000 +0.36	47.85	47.24	47.64	958,684
03 Aug 21	47.16000 +0.22	47.67	46.83	46.84	949,823
02 Aug 21	46.94000 +0.42	46.99	45.92	46.65	1,014,973
30 Jul 21	46.52000 +0.56	46.74	45.50	45.63	1,222,980
29 Jul 21	45.96500 -0.32	46.65	45.85	46.42	1,297,209
28 Jul 21	46.28500 +1.33	46.46	44.80	46.30	1,387,683
27 Jul 21	44.96000 +0.58	46.69	43.98	44.33	1,869,119
26 Jul 21	44.37500 -0.08	44.74	44.28	44.30	974,706
23 Jul 21	44.45500 +0.11	44.64	44.14	44.50	1,086,613
22 Jul 21	44.35000 +1.10	44.47	43.41	43.50	1,200,334
21 Jul 21	43.24500 +0.07	43.75	43.15	43.25	1,549,860
20 Jul 21	43.17500 -0.46	43.70	43.03	43.65	1,338,406
19 Jul 21	43.63500 +0.03	43.70	43.31	43.40	1,532,000
16 Jul 21	43.60000 +0.15	43.78	43.31	43.50	1,177,448
15 Jul 21	43.44500 -0.35	44.14	43.28	43.63	1,335,798
14 Jul 21	43.79000 +0.22	43.97	43.40	43.80	1,002,647
13 Jul 21	43.57500 +0.42	43.58	42.90	43.20	1,176,993
12 Jul 21	43.16000 +0.53	43.50	42.65	42.70	1,230,522
09 Jul 21	42.62500 +0.05	42.95	42.15	42.74	1,272,233
08 Jul 21	42.57500 +0.03	42.65	41.94	42.40	1,599,728
07 Jul 21	42.54000 -167.66	42.68	41.70	41.75	1,626,957
06 Jul 21	210.20000 +4.00	210.20	205.50	206.00	1,031,210
05 Jul 21	206.20000 -0.30	206.70	205.50	206.10	565,600
02 Jul 21	206.50000 +2.40	207.00	204.20	204.20	691,790
01 Jul 21	204.10001 -0.40	206.80	202.20	205.40	1,076,645
30 Jun 21	204.50000 -0.10	207.50	204.00	204.40	1,328,500
29 Jun 21	204.60001 -2.00	206.70	204.10	206.10	992,745
28 Jun 21	206.60001 +2.00	207.10	204.10	204.50	851,495
25 Jun 21	204.60001 -0.70	205.90	204.00	204.90	868,430
24 Jun 21	205.30000 +5.00	205.80	200.50	200.90	1,456,210
23 Jun 21	200.30000 -0.20	202.00	199.55	201.30	1,065,750
22 Jun 21	200.50000 +2.25	200.90	197.10	197.85	1,240,415
21 Jun 21	198.25000 +1.00	198.60	196.35	197.00	1,052,300
18 Jun 21	197.25000 +0.70	198.00	196.00	197.05	2,360,370
17 Jun 21	196.55000 +0.40	196.55	191.60	194.60	983,495
16 Jun 21	196.14999 +1.60	196.45	194.15	195.00	902,735
15 Jun 21	194.55000 +0.10	196.30	194.40	194.90	861,580
14 Jun 21	194.45000 +2.15	196.15	193.70	194.00	1,063,000
11 Jun 21	192.30000 +3.35	192.70	189.45	189.90	1,147,300
10 Jun 21	188.95000 -0.15	189.70	187.40	189.15	787,395
09 Jun 21	189.10001 +1.50	189.70	187.50	187.60	812,765
08 Jun 21	187.60001 +2.30	189.60	185.30	185.30	948,675
07 Jun 21	185.30000 -1.85	187.25	184.65	187.20	1,104,310
04 Jun 21	187.14999 +2.30	187.15	184.40	184.45	817,315
03 Jun 21	184.85001 -1.95	187.55	183.75	186.80	880,015
02 Jun 21	186.80000 -0.60	187.70	186.10	187.00	1,418,340
01 Jun 21	187.39999 -0.85	190.55	187.10	188.65	1,112,235
31 May 21	188.25000 -0.50	190.30	188.25	188.85	673,050
28 May 21	188.75000 +2.20	189.90	185.70	185.70	1,182,345
27 May 21	186.55000 -3.35	190.35	186.55	190.25	3,139,815
26 May 21	189.89999 +0.70	191.65	189.20	189.90	991,805
25 May 21	189.20000 +0.65	190.30	188.40	188.55	1,015,385
24 May 21	188.55000 +1.65	188.75	186.75	186.75	904,145
21 May 21	186.89999 +0.40	188.65	186.45	186.45	1,243,765
20 May 21	186.50000 +3.95	186.50	182.85	183.05	1,007,885
19 May 21	182.55000 -0.95	182.55	179.75	182.05	1,325,340
18 May 21	183.50000 -0.10	184.60	181.60	184.55	1,223,230
17 May 21	183.60001 -1.55	186.05	183.60	185.70	917,020
14 May 21	185.14999 +1.05	185.50	182.35	184.70	1,052,330
13 May 21	184.10001 +2.15	185.95	180.45	181.90	907,165
12 May 21	181.95000 -2.65	185.00	181.75	183.95	1,205,545
11 May 21	184.60001 -1.00	184.60	181.10	183.00	1,448,610
10 May 21	185.60001 -2.95	188.45	184.95	188.45	1,028,425
07 May 21	188.55000 +1.50	188.55	185.90	187.55	1,195,335
06 May 21	187.05000 -2.25	189.30	186.20	188.90	1,130,120
05 May 21	189.30000 +2.30	189.90	187.80	189.60	941,985
04 May 21	187.00000 -5.95	192.85	186.25	192.40	1,252,445
03 May 21	192.95000 +0.00	194.30	191.85	193.15	706,870
30 Apr 21	192.95000 -2.55	196.25	192.05	196.15	1,406,880
29 Apr 21	195.50000 +0.40	197.95	195.10	197.05	1,104,995
28 Apr 21	195.10001 +0.60	197.05	194.50	195.35	990,125
27 Apr 21	194.50000 -0.10	195.85	194.00	194.85	830,325
26 Apr 21	194.60001 -1.25	196.25	193.95	195.80	906,205
23 Apr 21	195.85001 +0.75	196.05	193.65	195.10	894,290
22 Apr 21	195.10001 +2.40	196.60	193.25	193.30	1,271,165
21 Apr 21	192.70000 +2.10	192.80	189.45	190.65	1,078,305
20 Apr 21	190.60001 -1.40	192.30	189.55	191.75	1,697,635
19 Apr 21	192.00000 +0.55	193.40	191.65	191.65	992,620
16 Apr 21	191.45000 +0.20	192.50	190.35	191.05	1,156,720
15 Apr 21	191.25000 +0.50	193.25	190.85	190.90	1,067,410
14 Apr 21	190.75000 -0.15	192.40	190.60	191.75	861,450
13 Apr 21	190.89999 +2.45	190.95	187.40	188.15	989,340
12 Apr 21	188.45000 -2.80	191.40	188.35	191.00	1,156,920
09 Apr 21	191.25000 +1.60	191.35	188.05	190.00	924,215
08 Apr 21	189.64999 +3.05	189.95	187.00	187.00	1,280,250
07 Apr 21	186.60001 -1.10	187.90	185.25	187.35	1,127,875
06 Apr 21	187.70000 +0.45	190.35	186.10	190.00	1,298,020
01 Apr 21	187.25000 +4.85	188.55	183.40	184.70	1,658,605
31 Mar 21	182.39999 +1.55	183.20	181.00	181.05	1,282,590
30 Mar 21	180.85001 -1.55	181.90	180.30	181.60	1,200,480
29 Mar 21	182.39999 -0.10	184.35	182.00	183.15	1,187,325
26 Mar 21	182.50000 +2.10	182.75	180.55	180.95	988,150
25 Mar 21	180.39999 +0.20	181.05	178.70	179.20	1,042,020
24 Mar 21	180.20000 -1.80	183.75	180.20	182.05	1,114,425
23 Mar 21	182.00000 +1.30	183.35	179.60	180.30	1,529,160
22 Mar 21	180.70000 +3.30	180.80	176.15	176.90	1,168,560
19 Mar 21	177.39999 +1.45	177.75	174.65	175.10	2,750,030
18 Mar 21	175.95000 -1.45	178.00	175.40	177.70	1,110,565
17 Mar 21	177.39999 +0.00	178.15	175.90	177.80	1,333,025
16 Mar 21	177.39999 +3.15	178.40	174.65	175.70	1,719,810
15 Mar 21	174.25000 +1.10	175.30	172.75	174.10	1,415,475
12 Mar 21	173.14999 -4.95	178.15	172.50	178.10	1,232,155
11 Mar 21	178.10001 +5.30	178.75	173.20	174.10	1,949,875
10 Mar 21	172.80000 +0.65	174.95	171.65	173.25	1,368,350
09 Mar 21	172.14999 +4.50	173.75	167.55	168.20	1,680,090
08 Mar 21	167.64999 -1.00	169.05	166.85	168.05	1,835,520
05 Mar 21	168.64999 -2.45	170.80	168.20	168.90	1,661,255
04 Mar 21	171.10001 -0.60	172.00	169.00	169.10	1,961,740
03 Mar 21	171.70000 -1.25	174.20	170.20	173.05	1,383,020
02 Mar 21	172.95000 +0.80	175.55	171.65	172.35	1,419,685
01 Mar 21	172.14999 +0.25	175.35	171.75	174.65	1,670,975
26 Feb 21	171.89999 -0.95	172.95	169.80	170.80	2,190,495
25 Feb 21	172.85001 -2.05	175.95	171.90	175.90	1,718,955
24 Feb 21	174.89999 -2.05	178.00	172.70	176.20	1,232,710
23 Feb 21	176.95000 -3.60	180.90	172.15	180.10	2,497,115
22 Feb 21	180.55000 -7.90	187.35	180.55	186.70	2,177,585
19 Feb 21	188.45000 +1.10	189.50	187.40	188.20	1,149,695
18 Feb 21	187.35001 +0.55	188.70	185.75	187.00	1,355,920
17 Feb 21	186.80000 -2.35	189.15	185.85	188.20	1,303,960
16 Feb 21	189.14999 +1.20	189.60	187.20	188.40	947,800
15 Feb 21	187.95000 -2.30	190.70	187.00	190.50	1,228,975
12 Feb 21	190.25000 +0.90	190.40	188.20	189.00	1,300,510
11 Feb 21	189.35001 +0.30	190.45	188.30	188.90	1,176,465
10 Feb 21	189.05000 +0.05	190.10	187.55	189.85	1,657,735
09 Feb 21	189.00000 +1.00	190.00	185.25	187.90	1,568,225
08 Feb 21	188.00000 +5.30	188.45	183.00	183.25	1,748,110
05 Feb 21	182.70000 +2.40	188.65	182.20	186.40	1,578,020
04 Feb 21	180.30000 +10.30	182.65	173.25	175.00	1,966,295
03 Feb 21	170.00000 -1.25	173.05	169.35	172.00	1,054,600
02 Feb 21	171.25000 +3.50	171.45	168.80	169.00	1,335,300
01 Feb 21	167.75000 +3.00	168.00	165.30	166.60	1,115,555
29 Jan 21	164.75000 -1.10	166.20	163.80	164.00	1,477,950
28 Jan 21	165.85001 -3.30	168.10	164.15	167.60	1,723,830
27 Jan 21	169.14999 -0.55	170.80	166.55	170.55	1,651,265
26 Jan 21	169.70000 +2.05	170.30	167.35	167.35	1,265,320
25 Jan 21	167.64999 +2.65	168.00	165.30	165.90	1,431,685
22 Jan 21	165.00000 +0.75	165.00	161.85	163.95	1,117,360
21 Jan 21	164.25000 +2.00	164.40	162.95	163.25	1,113,120
20 Jan 21	162.25000 +1.65	163.15	160.95	161.50	995,895
19 Jan 21	160.60001 +0.20	161.00	159.60	160.35	1,702,115
18 Jan 21	160.39999 -2.35	163.45	160.20	162.40	1,023,235
15 Jan 21	162.75000 -1.20	163.85	161.50	163.65	1,201,740
14 Jan 21	163.95000 -0.15	164.90	163.20	164.90	762,605
13 Jan 21	164.10001 +0.35	164.65	161.75	163.60	1,352,455
12 Jan 21	163.75000 -2.65	166.25	163.70	166.00	1,438,490
11 Jan 21	166.39999 -0.75	168.80	166.00	167.75	986,130
08 Jan 21	167.14999 +3.90	168.15	164.95	164.95	1,065,255
07 Jan 21	163.25000 -0.50	163.90	162.50	163.15	1,298,460
06 Jan 21	163.75000 -3.30	166.50	163.15	166.45	1,444,255
05 Jan 21	167.05000 -1.45	168.80	166.50	167.85	1,006,485
04 Jan 21	168.50000 +2.35	169.30	166.00	166.00	1,315,955
31 Dec 20	166.14999 -1.40	167.25	166.15	166.80	323,545
30 Dec 20	167.55000 +0.70	168.25	166.50	167.05	516,385
29 Dec 20	166.85001 -0.95	168.40	166.30	168.30	753,975
28 Dec 20	167.80000 +4.45	168.30	163.95	164.25	1,007,640
24 Dec 20	163.35001 -1.65	165.30	163.25	165.00	169,805
23 Dec 20	165.00000 +1.75	165.95	164.05	164.70	1,158,640
22 Dec 20	163.25000 +3.40	163.70	159.85	160.15	1,273,170
21 Dec 20	159.85001 -1.70	160.40	157.55	160.40	1,652,390
18 Dec 20	161.55000 +2.45	161.55	159.25	159.35	2,862,605
17 Dec 20	159.10001 +0.15	160.60	158.70	159.00	1,247,125
16 Dec 20	158.95000 +1.80	158.95	157.00	157.50	1,017,820
15 Dec 20	157.14999 +0.85	158.55	155.40	156.50	1,489,885
14 Dec 20	156.30000 +1.45	156.45	153.95	155.20	1,086,890
11 Dec 20	154.85001 +1.35	154.95	152.70	152.70	1,055,135
10 Dec 20	153.50000 -0.65	154.40	151.05	153.65	1,287,455
09 Dec 20	154.14999 -0.65	155.55	153.50	155.00	1,107,700
08 Dec 20	154.80000 +0.85	155.55	153.65	153.90	1,647,305
07 Dec 20	153.95000 +0.90	154.55	152.45	153.10	1,232,970
04 Dec 20	153.05000 +0.90	153.20	149.90	152.20	1,785,090
03 Dec 20	152.14999 -0.55	154.15	151.85	152.70	961,355
02 Dec 20	152.70000 -0.85	155.00	152.15	153.90	1,203,645
01 Dec 20	153.55000 -1.50	156.85	153.55	156.85	1,705,775
30 Nov 20	155.05000 -0.25	156.95	154.30	155.20	2,534,905
27 Nov 20	155.30000 +1.95	155.30	153.35	153.35	1,076,255
26 Nov 20	153.35001 +0.55	154.20	152.80	152.80	866,485
25 Nov 20	152.80000 +2.80	153.45	149.85	150.15	1,306,965
24 Nov 20	150.00000 -3.80	154.25	150.00	154.10	1,644,875
23 Nov 20	153.80000 -4.75	159.90	153.80	159.05	1,373,785
20 Nov 20	158.55000 +2.65	158.65	155.30	155.70	1,893,975
19 Nov 20	155.89999 +0.70	156.35	154.50	154.65	1,596,530
18 Nov 20	155.20000 +4.20	156.30	151.35	152.05	2,687,700
17 Nov 20	151.00000 -2.00	155.55	150.80	153.25	1,402,715
16 Nov 20	153.00000 +1.00	154.45	150.85	153.05	1,948,665
13 Nov 20	152.00000 -0.95	154.55	151.70	153.10	1,363,825
12 Nov 20	152.95000 -1.25	155.15	152.40	154.00	1,334,600
11 Nov 20	154.20000 +4.75	154.45	148.85	149.45	1,598,640
10 Nov 20	149.45000 -3.90	153.55	147.60	152.50	2,498,255
09 Nov 20	153.35001 -0.85	157.40	152.80	157.00	2,366,440
06 Nov 20	154.20000 -0.40	155.55	152.20	154.05	1,184,615
05 Nov 20	154.60001 +2.05	156.00	154.10	154.95	1,494,550
04 Nov 20	152.55000 +5.75	153.30	146.50	146.70	1,400,120
03 Nov 20	146.80000 +1.35	147.50	145.70	146.45	1,723,100
02 Nov 20	145.45000 -1.10	147.70	145.30	147.40	1,519,705
30 Oct 20	146.55000 -1.15	147.65	145.55	146.15	1,582,950
29 Oct 20	147.70000 +1.55	148.25	146.40	146.65	1,853,270
28 Oct 20	146.14999 +0.00	146.65	144.30	144.95	2,971,210
27 Oct 20	146.14999 +0.60	147.15	144.30	145.95	2,143,300
26 Oct 20	145.55000 -2.60	148.55	145.50	145.70	2,834,845
23 Oct 20	148.14999 -4.35	151.95	147.25	151.50	2,607,185
22 Oct 20	152.50000 -3.80	153.95	145.50	151.50	1,984,260
21 Oct 20	156.30000 -1.10	158.30	154.85	158.00	1,086,880
20 Oct 20	157.39999 -2.65	161.10	157.40	160.50	1,501,295
19 Oct 20	160.05000 +1.20	161.50	159.80	159.85	609,705
16 Oct 20	158.85001 +1.95	160.50	157.95	158.50	1,328,535
15 Oct 20	156.89999 -3.30	158.55	156.05	157.85	1,108,340
14 Oct 20	160.20000 -0.70	162.30	160.00	161.30	1,072,385
13 Oct 20	160.89999 -1.25	162.00	159.15	161.60	1,338,205
12 Oct 20	162.14999 +1.35	162.70	160.35	161.75	1,191,865
09 Oct 20	160.80000 +2.35	161.05	157.65	158.55	1,210,980
08 Oct 20	158.45000 +3.70	158.55	155.55	155.60	1,108,735
07 Oct 20	154.75000 -1.50	158.00	153.95	157.30	1,369,445
06 Oct 20	156.25000 -4.15	161.15	156.10	161.10	1,449,925
05 Oct 20	160.39999 +2.10	160.65	157.85	158.30	1,350,700
02 Oct 20	158.30000 -2.60	159.95	157.40	159.70	853,160
01 Oct 20	160.89999 +1.15	162.30	159.80	161.70	1,057,690
30 Sep 20	159.75000 -1.80	161.20	159.25	160.25	1,095,065
29 Sep 20	161.55000 +1.25	161.70	159.70	160.30	717,490
28 Sep 20	160.30000 +2.75	161.15	158.25	158.85	1,038,055
25 Sep 20	157.55000 +0.15	157.55	154.95	157.10	855,150
24 Sep 20	157.39999 -1.15	157.60	155.25	157.35	1,399,635
23 Sep 20	158.55000 +0.70	160.60	157.65	160.00	1,105,570
22 Sep 20	157.85001 +0.30	160.70	157.25	159.40	999,665
21 Sep 20	157.55000 -2.40	159.95	156.35	159.00	1,126,110
18 Sep 20	159.95000 +1.75	161.40	158.60	158.90	1,860,585
17 Sep 20	158.20000 -1.80	159.40	157.30	157.65	873,185
16 Sep 20	160.00000 +2.00	160.55	157.95	158.70	1,362,060
15 Sep 20	158.00000 +0.05	158.65	157.60	158.00	1,022,780
14 Sep 20	157.95000 +1.85	158.60	156.60	156.90	758,945
11 Sep 20	156.10001 -0.75	158.30	155.10	156.15	594,565
10 Sep 20	156.85001 +0.60	157.10	154.90	156.75	901,730
09 Sep 20	156.25000 +2.30	156.65	153.20	153.20	721,750
08 Sep 20	153.95000 -2.25	157.35	150.80	156.80	1,388,640
07 Sep 20	156.20000 +4.10	156.75	152.35	152.35	718,515
04 Sep 20	152.10001 -4.25	156.95	150.80	155.40	1,321,390
03 Sep 20	156.35001 -4.55	162.80	155.15	161.40	1,392,910
02 Sep 20	160.89999 +2.00	161.70	158.20	158.90	1,203,785
01 Sep 20	158.89999 +1.05	162.10	158.70	159.95	1,120,060
31 Aug 20	157.85001 -0.20	159.75	157.65	158.90	894,965
28 Aug 20	158.05000 -0.90	159.00	156.90	158.40	673,595
27 Aug 20	158.95000 +0.35	160.65	157.65	158.15	1,101,220
26 Aug 20	158.60001 +2.75	158.60	155.10	155.10	783,405
25 Aug 20	155.85001 +0.35	156.90	154.90	155.00	864,280
24 Aug 20	155.50000 +3.10	157.05	153.45	153.85	1,168,250
21 Aug 20	152.39999 +1.70	153.90	150.20	151.30	1,176,865
20 Aug 20	150.70000 -1.00	151.75	149.40	151.15	867,005
19 Aug 20	151.70000 +0.70	154.05	151.30	151.50	954,300
18 Aug 20	151.00000 -1.40	153.10	150.70	151.85	1,018,790
17 Aug 20	152.39999 +1.65	152.85	150.40	150.40	799,640
14 Aug 20	150.75000 -3.05	154.00	150.30	152.95	929,700
13 Aug 20	153.80000 +1.20	154.10	152.40	152.95	730,840
12 Aug 20	152.60001 +1.45	152.85	150.30	150.85	713,780
11 Aug 20	151.14999 +0.80	152.80	150.50	150.90	1,166,310
10 Aug 20	150.35001 -1.80	151.90	149.55	151.55	998,805
07 Aug 20	152.14999 +1.75	152.60	149.80	149.95	961,415
06 Aug 20	150.39999 -1.30	153.70	150.00	151.35	739,415
05 Aug 20	151.70000 -0.05	153.05	151.25	152.90	1,216,030
04 Aug 20	151.75000 -4.40	157.65	151.70	157.00	1,254,640
03 Aug 20	156.14999 +2.05	156.85	153.10	154.30	1,050,500
31 Jul 20	154.10001 +1.80	155.75	153.05	153.15	1,820,900
30 Jul 20	152.30000 -0.80	154.20	151.60	153.70	2,686,215
29 Jul 20	153.10001 +3.25	153.10	149.75	149.75	1,401,235
28 Jul 20	149.85001 +0.60	150.80	148.90	150.65	1,456,330
27 Jul 20	149.25000 +3.45	149.80	146.45	146.45	1,526,615
24 Jul 20	145.80000 -8.05	152.40	143.45	151.55	2,956,920
23 Jul 20	153.85001 -6.05	162.55	152.50	162.05	2,122,575
22 Jul 20	159.89999 -2.50	162.15	158.55	162.00	1,202,625
21 Jul 20	162.39999 +1.75	163.50	162.05	162.30	1,734,930
20 Jul 20	160.64999 +5.85	160.65	154.75	155.15	1,274,360
17 Jul 20	154.80000 +1.40	155.25	153.40	154.40	1,337,170
16 Jul 20	153.39999 -0.05	153.85	151.00	152.90	1,439,525
15 Jul 20	153.45000 +1.05	155.00	153.10	153.65	1,424,800
14 Jul 20	152.39999 -5.55	154.50	151.30	154.50	1,150,785
13 Jul 20	157.95000 +1.65	157.95	155.50	157.45	1,055,520
10 Jul 20	156.30000 -1.10	158.75	156.30	158.00	1,221,545
09 Jul 20	157.39999 +1.85	160.05	156.65	157.30	1,457,375
08 Jul 20	155.55000 +0.30	156.10	154.00	154.00	1,011,955
07 Jul 20	155.25000 -2.70	157.95	153.35	157.00	1,147,430
06 Jul 20	157.95000 +4.05	157.95	154.45	156.00	1,327,125
03 Jul 20	153.89999 -0.50	155.95	153.30	154.40	644,175
02 Jul 20	154.39999 +0.95	154.60	151.55	154.45	1,371,785
01 Jul 20	153.45000 -0.15	154.00	151.10	153.60	1,036,955
30 Jun 20	153.60001 +2.60	153.60	151.35	151.60	1,196,700
29 Jun 20	151.00000 -0.40	152.40	150.35	150.70	1,241,085
26 Jun 20	151.39999 +0.55	154.15	150.85	152.00	1,296,960
25 Jun 20	150.85001 +0.80	150.85	147.75	149.65	1,360,645
24 Jun 20	150.05000 -2.45	152.70	150.05	151.85	1,160,110
23 Jun 20	152.50000 +0.35	154.00	152.40	153.05	1,101,505
22 Jun 20	152.14999 -1.05	154.15	151.50	151.70	986,450
19 Jun 20	153.20000 +2.75	154.25	150.80	150.80	3,384,780
18 Jun 20	150.45000 -1.00	153.80	149.75	151.05	1,362,740
17 Jun 20	151.45000 +2.60	152.75	148.35	149.10	1,651,120
16 Jun 20	148.85001 +2.25	149.55	147.35	148.90	1,967,945
15 Jun 20	146.60001 -0.55	147.45	142.25	144.30	1,250,510
12 Jun 20	147.14999 -2.15	150.25	145.10	147.15	1,856,160
11 Jun 20	149.30000 -3.35	151.30	149.20	150.55	1,645,430
10 Jun 20	152.64999 -0.50	154.80	152.45	153.40	1,566,625
09 Jun 20	153.14999 +1.55	153.60	151.10	152.05	1,792,880
08 Jun 20	151.60001 -1.80	152.00	148.65	151.60	1,706,085
05 Jun 20	153.39999 +1.15	154.55	150.55	152.85	1,520,210
04 Jun 20	152.25000 -0.95	154.90	151.80	153.45	1,188,825
03 Jun 20	153.20000 +3.60	153.30	150.20	151.05	1,495,610
02 Jun 20	149.60001 -0.65	152.40	149.50	151.85	1,460,590
01 Jun 20	150.25000 -2.00	154.40	149.80	154.25	932,840
29 May 20	152.25000 +2.60	154.10	148.15	148.40	3,242,250
28 May 20	149.64999 +2.65	149.65	146.10	147.00	1,936,335
27 May 20	147.00000 -0.95	149.80	145.20	149.80	2,388,250
26 May 20	147.95000 +2.50	149.50	146.15	146.85	1,954,930
25 May 20	145.45000 +3.05	145.60	142.55	142.55	1,178,880
22 May 20	142.39999 +2.80	143.15	137.50	137.65	1,353,790
21 May 20	139.60001 -2.15	141.50	139.45	140.60	926,155
20 May 20	141.75000 +3.45	141.75	137.00	138.05	1,277,420
19 May 20	138.30000 -3.30	142.65	137.55	142.60	1,627,100
18 May 20	141.60001 +4.30	142.65	138.80	139.50	1,076,615
15 May 20	137.30000 +3.40	137.55	133.90	133.90	899,265
14 May 20	133.89999 -3.20	135.95	132.90	135.00	919,140
13 May 20	137.10001 -1.15	138.60	136.60	137.25	1,142,400
12 May 20	138.25000 +0.25	138.40	136.15	138.00	861,710
11 May 20	138.00000 -2.35	140.80	137.15	139.50	945,990
08 May 20	140.35001 +0.95	141.50	139.35	140.70	618,225
07 May 20	139.39999 +3.30	140.05	135.70	137.30	1,123,765
06 May 20	136.10001 +0.85	136.95	134.50	136.05	974,070
05 May 20	135.25000 +3.35	135.25	131.75	133.55	1,163,800
04 May 20	131.89999 -1.65	133.50	129.85	131.00	1,273,285
30 Apr 20	133.55000 -2.65	136.50	133.55	135.00	1,768,455
29 Apr 20	136.20000 -1.10	137.00	132.25	136.35	1,596,340
28 Apr 20	137.30000 -3.70	140.95	136.65	140.60	1,498,070
27 Apr 20	141.00000 +5.15	141.00	137.95	139.85	1,015,925
24 Apr 20	135.85001 -0.90	139.55	133.65	134.00	1,331,295
23 Apr 20	136.75000 -1.00	140.65	135.00	140.00	1,194,480
22 Apr 20	137.75000 +6.15	140.00	133.30	133.30	1,218,535
21 Apr 20	131.60001 -5.80	137.05	131.60	135.85	1,243,830
20 Apr 20	137.39999 -0.05	140.60	135.55	138.80	1,094,745
17 Apr 20	137.45000 -1.50	143.40	137.20	142.40	1,417,155
16 Apr 20	138.95000 +7.65	141.95	133.25	134.00	2,695,245
15 Apr 20	131.30000 +0.85	133.80	129.15	129.65	1,653,710
14 Apr 20	130.45000 -0.35	134.10	130.40	132.60	1,735,280
09 Apr 20	130.80000 +2.60	132.40	128.05	130.10	1,832,385
08 Apr 20	128.20000 +6.55	128.70	122.00	122.65	1,441,625
07 Apr 20	121.65000 -0.80	126.85	120.15	125.10	2,351,310
06 Apr 20	122.45000 +3.70	123.00	118.80	121.00	1,866,030
03 Apr 20	118.75000 -6.95	124.65	117.70	124.30	2,135,235
02 Apr 20	125.70000 -6.75	132.00	123.35	132.00	2,418,170
01 Apr 20	132.45000 -2.55	137.40	128.55	129.80	1,927,950
31 Mar 20	135.00000 +2.10	137.95	129.55	135.00	2,978,145
30 Mar 20	132.89999 +2.80	133.85	127.55	130.15	1,498,170
27 Mar 20	130.10001 +1.85	131.05	125.05	127.25	2,470,545
26 Mar 20	128.25000 -1.75	129.20	122.20	128.55	2,507,840
25 Mar 20	130.00000 -3.15	143.40	127.35	135.40	2,297,125
24 Mar 20	133.14999 +16.15	133.15	117.35	122.85	2,396,050
23 Mar 20	117.00000 -9.80	124.10	114.65	121.05	2,529,350
20 Mar 20	126.80000 +14.30	129.00	113.50	118.10	3,809,940
19 Mar 20	112.50000 -3.80	135.40	111.55	125.40	4,306,265
18 Mar 20	116.30000 +6.05	117.25	109.30	113.30	3,310,450
17 Mar 20	110.25000 +2.00	112.95	105.05	111.15	4,184,255
16 Mar 20	108.25000 -12.75	117.00	105.00	114.50	7,625,225
13 Mar 20	121.00000 +3.20	127.60	117.35	119.60	7,000,215
12 Mar 20	117.80000 -10.35	124.35	117.20	121.20	7,040,385
11 Mar 20	128.14999 -2.80	133.20	127.70	132.05	4,233,985
10 Mar 20	130.95000 -0.75	136.05	129.90	133.05	5,154,405
09 Mar 20	131.70000 -7.75	134.35	128.15	132.00	6,309,750
06 Mar 20	139.45000 -4.25	141.75	137.85	140.60	3,657,325
05 Mar 20	143.70000 +0.00	145.70	142.20	145.70	3,028,900
04 Mar 20	143.70000 +0.55	145.55	142.00	142.45	2,590,235
03 Mar 20	143.14999 +2.15	146.85	142.30	143.70	3,864,350
02 Mar 20	141.00000 -1.00	145.60	139.10	144.60	3,462,660
28 Feb 20	142.00000 -2.65	142.00	137.30	140.45	5,443,780
27 Feb 20	144.64999 -3.05	146.70	142.30	145.50	3,048,195
26 Feb 20	147.70000 +0.55	149.05	142.50	146.40	3,402,670
25 Feb 20	147.14999 -3.45	152.80	146.50	151.60	2,774,100
24 Feb 20	150.60001 -4.05	152.00	148.60	151.80	3,351,175
21 Feb 20	154.64999 -1.10	155.85	153.85	155.45	1,721,680
20 Feb 20	155.75000 -1.75	158.00	155.60	157.20	1,615,740
19 Feb 20	157.50000 +1.15	158.15	155.65	156.95	1,206,710
18 Feb 20	156.35001 +1.10	156.75	153.45	154.00	1,933,720
17 Feb 20	155.25000 -0.05	155.80	154.15	155.55	1,086,565
14 Feb 20	155.30000 +0.55	155.30	152.25	154.40	1,548,110
13 Feb 20	154.75000 -0.25	155.45	152.70	154.85	1,552,325
12 Feb 20	155.00000 -0.80	156.25	154.60	155.45	1,523,705
11 Feb 20	155.80000 +0.25	157.00	154.90	156.50	1,755,655
10 Feb 20	155.55000 +0.70	155.75	153.70	154.50	1,550,205
07 Feb 20	154.85001 -4.60	159.80	154.50	158.40	2,706,945
06 Feb 20	159.45000 -0.30	159.55	150.20	154.00	4,133,280
05 Feb 20	159.75000 +1.90	161.25	157.85	157.85	2,311,290
04 Feb 20	157.85001 -0.50	159.55	157.25	159.30	1,967,775
03 Feb 20	158.35001 +1.65	158.40	156.60	157.00	1,822,295
31 Jan 20	156.70000 -1.15	159.80	156.30	158.60	2,022,700
30 Jan 20	157.85001 -3.75	160.25	157.20	159.70	1,675,160
29 Jan 20	161.60001 +1.70	161.60	159.60	159.60	1,544,875
28 Jan 20	159.89999 -0.75	161.55	158.55	161.00	1,904,810
27 Jan 20	160.64999 -3.30	162.05	159.10	161.70	2,184,165
24 Jan 20	163.95000 +3.35	164.15	161.55	162.00	1,766,010
23 Jan 20	160.60001 +0.10	160.75	158.80	160.35	1,984,600
22 Jan 20	160.50000 +2.10	160.95	158.20	158.60	1,783,275
21 Jan 20	158.39999 +0.55	158.75	155.60	156.90	1,445,670
20 Jan 20	157.85001 +0.30	158.20	157.00	157.90	927,955
17 Jan 20	157.55000 +2.35	158.50	155.30	155.85	1,591,670
16 Jan 20	155.20000 -0.85	156.55	154.90	156.35	1,102,225
15 Jan 20	156.05000 +2.05	156.70	154.00	154.05	1,550,145
14 Jan 20	154.00000 -0.50	155.20	152.90	154.85	1,535,585
13 Jan 20	154.50000 +0.50	155.40	153.85	154.85	1,007,455
10 Jan 20	154.00000 +1.55	154.95	153.35	153.70	1,425,270
09 Jan 20	152.45000 +1.95	154.10	151.50	152.00	1,892,150
08 Jan 20	150.50000 +1.80	151.35	147.55	147.75	1,723,040
07 Jan 20	148.70000 +1.20	149.60	147.80	148.00	1,335,930
06 Jan 20	147.50000 -0.95	147.95	146.60	147.00	1,322,930
03 Jan 20	148.45000 +1.15	148.70	146.55	146.55	1,167,050
02 Jan 20	147.30000 +0.75	147.95	146.60	147.40	1,322,215
31 Dec 19	146.55000 -1.15	147.95	146.20	147.40	418,535
30 Dec 19	147.70000 +0.25	148.95	147.25	147.30	1,196,780
27 Dec 19	147.45000 -0.85	148.35	146.90	148.00	992,290
24 Dec 19	148.30000 +0.30	148.60	147.70	148.00	192,195
23 Dec 19	148.00000 +1.05	148.80	147.10	147.25	971,490
20 Dec 19	146.95000 +0.45	147.15	145.70	146.70	2,402,385
19 Dec 19	146.50000 +2.65	146.50	143.85	143.95	1,974,945
18 Dec 19	143.85001 -0.10	144.85	143.25	144.00	1,255,355
17 Dec 19	143.95000 -0.60	144.50	143.15	144.05	1,196,285
16 Dec 19	144.55000 +2.95	144.55	141.45	141.45	1,409,025
13 Dec 19	141.60001 +1.15	142.50	140.35	142.50	1,822,260
12 Dec 19	140.45000 -0.30	142.10	140.20	141.65	1,991,035
11 Dec 19	140.75000 -1.95	142.95	140.60	142.40	1,532,595
10 Dec 19	142.70000 -2.65	144.65	141.45	144.65	2,291,710
09 Dec 19	145.35001 +0.05	145.90	143.40	144.65	1,241,000
06 Dec 19	145.30000 +4.50	145.45	141.10	142.25	1,879,160
05 Dec 19	140.80000 -0.60	141.90	140.30	140.95	1,529,540
04 Dec 19	141.39999 +1.65	141.45	139.45	140.20	1,334,540
03 Dec 19	139.75000 +0.15	141.20	138.80	141.05	1,884,735
02 Dec 19	139.60001 -3.40	144.50	139.55	143.25	2,172,235
29 Nov 19	143.00000 +0.40	143.40	141.00	141.65	1,381,645
28 Nov 19	142.60001 -0.35	142.60	141.25	142.40	867,770
27 Nov 19	142.95000 -0.35	143.85	142.45	143.85	1,064,535
26 Nov 19	143.30000 +2.25	143.50	140.70	140.70	2,709,615
25 Nov 19	141.05000 +1.05	141.85	139.45	139.85	1,397,570
22 Nov 19	140.00000 -0.50	141.00	139.40	140.15	1,188,030
21 Nov 19	140.50000 -0.80	140.95	139.25	140.55	1,210,555
20 Nov 19	141.30000 +1.60	141.50	138.05	138.80	1,407,170
19 Nov 19	139.70000 -1.55	141.95	139.05	141.60	1,391,490
18 Nov 19	141.25000 +1.20	141.40	139.15	140.35	1,251,310
15 Nov 19	140.05000 -0.20	141.95	139.00	141.25	1,445,675
14 Nov 19	140.25000 +0.00	142.10	139.65	140.00	1,469,955
13 Nov 19	140.25000 +0.80	140.30	138.35	139.40	1,146,410
12 Nov 19	139.45000 +0.40	140.15	138.00	139.75	1,530,635
11 Nov 19	139.05000 +2.40	139.35	136.35	136.40	1,426,445
08 Nov 19	136.64999 -0.50	137.85	135.85	136.35	1,248,260
07 Nov 19	137.14999 +0.70	137.85	136.05	137.00	1,266,260
06 Nov 19	136.45000 +0.70	136.95	135.25	135.50	1,648,530
05 Nov 19	135.75000 -0.15	136.20	135.10	136.00	2,114,515
04 Nov 19	135.89999 +0.20	137.40	135.75	136.45	1,394,055
01 Nov 19	135.70000 -0.35	136.95	135.60	136.05	1,187,495
31 Oct 19	136.05000 -0.80	137.75	135.65	136.90	1,766,005
30 Oct 19	136.85001 +1.70	136.85	133.65	134.55	1,742,965
29 Oct 19	135.14999 -0.85	136.00	134.20	135.95	1,828,815
28 Oct 19	136.00000 +1.85	136.45	132.90	134.00	1,971,235
25 Oct 19	134.14999 +1.45	134.25	132.50	132.85	1,827,655
24 Oct 19	132.70000 -0.75	132.70	125.40	126.80	4,977,705
23 Oct 19	133.45000 -0.05	133.45	130.60	131.85	1,710,240
22 Oct 19	133.50000 -2.25	135.65	133.20	135.50	1,236,645
21 Oct 19	135.75000 -0.35	136.55	134.45	136.40	1,749,580
18 Oct 19	136.10001 -1.65	138.15	135.80	137.45	1,473,570
17 Oct 19	137.75000 -1.95	139.70	137.45	139.50	1,855,705
16 Oct 19	139.70000 +0.45	141.65	138.75	138.95	1,818,790
15 Oct 19	139.25000 +1.55	140.25	138.00	138.50	1,740,320
14 Oct 19	137.70000 -0.60	138.90	136.35	137.50	1,238,545
11 Oct 19	138.30000 +3.25	138.85	135.95	136.45	1,868,930
10 Oct 19	135.05000 +0.25	136.00	133.40	134.95	1,858,515
09 Oct 19	134.80000 +1.75	135.30	132.50	133.00	2,015,170
08 Oct 19	133.05000 +0.05	135.75	132.15	133.70	1,940,370
07 Oct 19	133.00000 +1.40	133.00	130.65	132.10	1,493,545
04 Oct 19	131.60001 +2.15	131.85	129.30	130.40	2,031,400
03 Oct 19	129.45000 +2.55	129.60	126.45	127.10	1,995,950
02 Oct 19	126.90000 -2.20	129.35	126.00	129.05	2,059,315
01 Oct 19	129.10001 -1.65	132.70	128.90	131.30	1,587,765
30 Sep 19	130.75000 -1.25	132.50	129.85	131.90	1,086,830
27 Sep 19	132.00000 +1.05	133.05	130.70	131.40	1,880,560
26 Sep 19	130.95000 +5.85	131.95	125.95	126.80	2,584,435
25 Sep 19	125.10000 -0.95	125.65	123.45	125.40	1,520,580
24 Sep 19	126.05000 -0.55	127.30	125.40	127.00	1,760,810
23 Sep 19	126.60000 -4.10	130.55	126.45	130.45	1,636,245
20 Sep 19	130.70000 +0.75	130.70	129.10	130.45	2,665,980
19 Sep 19	129.95000 -2.15	132.65	129.90	132.40	1,782,955
18 Sep 19	132.10001 +0.50	133.10	131.05	131.55	1,468,350
17 Sep 19	131.60001 +2.90	131.60	128.05	129.20	1,705,690
16 Sep 19	128.70000 -2.40	130.25	128.45	130.25	2,043,370
13 Sep 19	131.10001 +1.55	132.55	129.20	129.70	2,548,960
12 Sep 19	129.55000 +2.50	130.05	125.80	127.60	2,103,640
11 Sep 19	127.05000 +1.45	128.05	125.75	126.45	2,245,155
10 Sep 19	125.60000 -0.60	126.05	121.80	125.95	2,893,205
09 Sep 19	126.20000 -3.20	129.65	126.20	129.35	1,332,355
06 Sep 19	129.39999 +0.55	129.80	128.50	129.25	1,417,015
05 Sep 19	128.85001 -0.45	130.95	128.85	130.60	1,242,860
04 Sep 19	129.30000 +1.30	130.25	127.75	128.90	1,052,580
03 Sep 19	128.00000 +0.40	129.30	127.40	127.70	1,219,910
02 Sep 19	127.60000 -0.55	128.75	126.75	128.45	726,185
30 Aug 19	128.14999 +1.70	129.40	126.85	126.85	1,415,885
29 Aug 19	126.45000 +0.30	127.80	125.60	125.95	1,935,515
28 Aug 19	126.15000 -2.35	127.30	125.65	127.00	2,335,295
27 Aug 19	128.50000 +0.55	129.40	126.45	128.75	1,440,650
26 Aug 19	127.95000 +0.85	128.55	125.05	126.20	1,185,720
23 Aug 19	127.10000 -0.50	130.75	127.10	129.45	1,416,625
22 Aug 19	127.60000 -4.75	132.00	127.35	131.90	1,523,080
21 Aug 19	132.35001 +3.60	132.45	128.60	128.60	1,383,090
20 Aug 19	128.75000 +0.50	129.35	128.00	128.70	2,034,990
19 Aug 19	128.25000 +0.75	128.80	126.85	128.25	1,258,420
16 Aug 19	127.50000 +2.50	128.55	125.40	125.80	1,755,530
15 Aug 19	125.00000 -1.05	127.05	123.50	126.25	1,985,275
14 Aug 19	126.05000 -4.00	130.70	125.50	130.15	1,884,435
13 Aug 19	130.05000 +1.65	130.75	127.10	127.80	1,792,710
12 Aug 19	128.39999 -1.45	131.70	128.40	130.60	1,165,585
09 Aug 19	129.85001 -2.25	132.40	129.75	131.45	1,190,215
08 Aug 19	132.10001 +2.65	133.65	130.65	131.65	1,812,520
07 Aug 19	129.45000 +1.35	130.85	128.15	129.75	1,455,395
06 Aug 19	128.10001 -0.80	130.00	128.10	129.10	1,402,170
05 Aug 19	128.89999 -5.85	133.40	128.25	133.35	2,666,690
02 Aug 19	134.75000 -4.70	137.85	134.75	136.70	2,126,430
01 Aug 19	139.45000 +1.45	139.45	136.45	136.45	1,816,635
31 Jul 19	138.00000 +1.00	138.50	134.45	136.30	1,705,440
30 Jul 19	137.00000 -1.70	139.35	136.15	139.20	1,428,910
29 Jul 19	138.70000 -0.35	139.75	138.15	139.00	1,037,670
26 Jul 19	139.05000 +2.60	139.20	136.50	137.10	1,533,915
25 Jul 19	136.45000 -4.50	142.70	135.80	141.60	2,248,430
24 Jul 19	140.95000 +6.30	144.15	133.30	134.00	2,705,810
23 Jul 19	134.64999 -0.15	136.20	134.10	135.05	1,799,575
22 Jul 19	134.80000 -1.10	135.65	134.10	135.65	994,220
19 Jul 19	135.89999 +0.50	136.95	135.00	136.05	1,279,355
18 Jul 19	135.39999 -2.70	136.80	134.30	136.70	1,736,660
17 Jul 19	138.10001 -0.25	139.70	137.80	138.65	1,841,910
16 Jul 19	138.35001 -0.95	139.85	138.35	139.40	1,243,635
15 Jul 19	139.30000 +0.00	140.55	138.55	139.45	1,128,920
12 Jul 19	139.30000 -1.00	140.20	138.95	139.60	852,165
11 Jul 19	140.30000 +0.60	141.00	139.85	140.00	1,103,710
10 Jul 19	139.70000 -0.05	140.35	138.05	139.05	1,451,960
09 Jul 19	139.75000 -0.60	141.25	139.70	140.25	1,281,485
08 Jul 19	140.35001 -0.65	141.55	139.55	141.15	1,414,720
05 Jul 19	141.00000 -2.55	143.40	140.15	143.25	1,449,615
04 Jul 19	143.55000 -2.85	147.00	143.50	146.90	1,299,710
03 Jul 19	146.39999 +1.90	147.20	145.00	145.60	1,199,320
02 Jul 19	144.50000 +1.15	145.70	143.40	143.65	1,605,095
01 Jul 19	143.35001 +3.05	145.40	142.95	143.25	1,727,745
28 Jun 19	140.30000 +1.30	140.80	137.90	138.70	1,540,200
27 Jun 19	139.00000 -0.50	140.65	138.35	139.80	1,260,785
26 Jun 19	139.50000 -1.00	140.70	138.70	140.20	1,063,140
25 Jun 19	140.50000 +1.60	141.00	138.60	138.60	1,224,565
24 Jun 19	138.89999 +0.30	140.85	138.75	139.00	1,797,395
21 Jun 19	138.60001 -3.50	143.00	138.60	142.75	3,852,290
20 Jun 19	142.10001 +0.80	143.35	141.70	142.25	1,318,750
19 Jun 19	141.30000 -0.60	142.05	139.80	141.60	1,554,625
18 Jun 19	141.89999 +4.05	142.00	137.25	138.20	2,405,205
17 Jun 19	137.85001 +0.85	138.55	136.45	137.25	1,050,360
14 Jun 19	137.00000 -0.75	137.95	136.30	137.35	1,169,790
13 Jun 19	137.75000 +2.80	138.90	135.70	135.70	1,616,110
12 Jun 19	134.95000 -1.50	136.05	132.40	133.00	1,518,190
11 Jun 19	136.45000 +0.90	138.25	135.75	135.75	1,320,250
10 Jun 19	135.55000 +0.20	135.95	135.15	135.55	492,550
07 Jun 19	135.35001 +3.50	136.00	132.00	132.00	1,314,420
06 Jun 19	131.85001 -0.55	133.85	131.40	132.55	1,165,300
05 Jun 19	132.39999 +2.80	133.10	129.80	130.15	1,516,885
04 Jun 19	129.60001 -3.90	131.45	127.05	131.00	2,013,175
03 Jun 19	133.50000 +0.65	133.50	131.55	132.25	1,797,920
31 May 19	132.85001 -0.15	132.95	131.00	131.65	1,398,810
30 May 19	133.00000 +0.75	133.40	131.75	132.10	758,775
29 May 19	132.25000 -1.35	132.75	131.15	131.65	1,666,770
28 May 19	133.60001 -2.40	136.50	133.60	136.05	2,786,705
27 May 19	136.00000 -0.75	137.95	135.55	137.50	1,062,390
24 May 19	136.75000 -0.35	138.35	136.35	137.00	1,272,675
23 May 19	137.10001 -3.15	139.35	135.35	138.85	1,630,445
22 May 19	140.25000 +1.05	140.75	138.40	138.40	1,597,655
21 May 19	139.20000 +1.70	140.25	138.00	138.45	1,640,175
20 May 19	137.50000 -3.80	141.40	135.05	141.05	1,480,515
17 May 19	141.30000 +2.65	141.40	138.10	139.50	2,230,290
16 May 19	138.64999 +4.50	138.65	133.45	133.90	1,707,650
15 May 19	134.14999 -0.95	136.50	131.45	136.00	1,895,645
14 May 19	135.10001 +2.40	135.15	132.95	133.20	1,336,810
13 May 19	132.70000 -3.10	136.65	132.65	135.65	939,860
10 May 19	135.80000 +0.65	137.30	135.45	136.00	1,523,170
09 May 19	135.14999 -1.00	136.80	133.90	135.90	1,386,945
08 May 19	136.14999 +1.90	136.20	134.25	134.35	1,181,095
07 May 19	134.25000 -1.95	138.25	133.70	136.65	1,985,880
06 May 19	136.20000 +0.80	136.20	132.05	133.55	1,092,565
03 May 19	135.39999 -1.30	137.05	135.10	137.05	1,403,865
02 May 19	136.70000 -4.35	140.20	134.55	140.00	2,073,030
30 Apr 19	141.05000 +2.45	141.05	137.90	138.30	1,538,140
29 Apr 19	138.60001 -1.20	138.70	137.25	138.40	1,432,090
26 Apr 19	139.80000 -2.60	143.05	138.95	142.15	1,506,840
25 Apr 19	142.39999 +0.15	142.45	140.75	141.95	1,660,920
24 Apr 19	142.25000 +5.75	142.90	136.85	137.80	2,567,565
23 Apr 19	136.50000 +1.05	136.95	133.50	135.00	1,353,640
18 Apr 19	135.45000 +1.30	135.45	133.55	134.30	1,199,595
17 Apr 19	134.14999 +0.05	135.45	133.10	134.00	1,243,955
16 Apr 19	134.10001 -0.30	135.25	133.50	134.50	810,340
15 Apr 19	134.39999 +0.35	134.50	133.40	133.85	893,530
12 Apr 19	134.05000 +1.15	134.55	132.65	132.65	1,146,720
11 Apr 19	132.89999 -0.05	134.10	131.70	132.75	1,045,070
10 Apr 19	132.95000 -0.75	134.35	132.95	134.00	1,248,975
09 Apr 19	133.70000 -0.80	135.00	132.85	134.00	1,126,755
08 Apr 19	134.50000 +1.35	135.25	132.30	132.60	1,404,015
05 Apr 19	133.14999 -0.15	133.70	132.60	133.05	1,365,410
04 Apr 19	133.30000 -2.00	135.85	133.25	135.05	1,232,955
03 Apr 19	135.30000 +2.00	135.45	133.70	133.90	1,041,490
02 Apr 19	133.30000 -0.10	134.10	132.75	133.65	945,015
01 Apr 19	133.39999 +0.65	134.35	132.30	132.45	1,232,975
29 Mar 19	132.75000 +2.05	132.90	131.10	131.65	1,304,270
28 Mar 19	130.70000 +2.15	131.90	128.65	128.90	1,003,455
27 Mar 19	128.55000 -3.90	133.15	127.85	132.75	1,719,550
26 Mar 19	132.45000 +3.25	132.45	128.90	129.30	1,077,795
25 Mar 19	129.20000 -0.70	129.70	127.60	128.60	1,084,560
22 Mar 19	129.89999 -1.05	132.25	129.85	131.40	1,193,140
21 Mar 19	130.95000 +0.30	131.65	130.20	130.90	1,019,830
20 Mar 19	130.64999 -0.35	132.35	130.40	130.75	1,484,330
19 Mar 19	131.00000 +1.05	131.85	129.80	130.15	1,359,940
18 Mar 19	129.95000 -2.60	132.35	129.30	132.35	1,285,735
15 Mar 19	132.55000 +1.75	133.30	130.00	130.55	3,878,815
14 Mar 19	130.80000 -0.95	132.25	129.55	131.50	1,106,810
13 Mar 19	131.75000 +2.35	131.90	129.45	129.65	1,277,950
12 Mar 19	129.39999 -0.10	129.50	128.35	129.25	998,495
11 Mar 19	129.50000 +0.05	129.80	128.25	129.70	760,275
08 Mar 19	129.45000 +0.45	129.80	127.50	127.50	1,359,700
07 Mar 19	129.00000 +1.00	130.05	127.15	127.85	1,268,385
06 Mar 19	128.00000 -3.55	131.45	128.00	131.25	1,620,475
05 Mar 19	131.55000 +2.85	131.60	128.20	128.90	1,497,360
04 Mar 19	128.70000 -1.25	131.90	128.70	131.00	1,119,795
01 Mar 19	129.95000 +1.30	130.40	128.55	128.75	1,339,990
28 Feb 19	128.64999 +1.05	129.35	126.70	126.90	1,701,080
27 Feb 19	127.60000 -1.30	128.90	126.95	128.60	978,395
26 Feb 19	128.89999 +0.90	129.30	127.40	127.80	1,223,405
25 Feb 19	128.00000 -1.20	129.65	127.45	129.20	1,101,355
22 Feb 19	129.20000 +1.75	129.75	127.60	127.70	1,200,150
21 Feb 19	127.45000 -1.15	128.75	126.80	128.30	1,194,505
20 Feb 19	128.60001 +1.25	129.50	127.65	127.85	1,055,475
19 Feb 19	127.35000 -1.10	129.30	127.35	128.65	1,364,365
18 Feb 19	128.45000 +0.10	129.25	127.90	128.90	931,440
15 Feb 19	128.35001 +1.55	128.75	126.20	127.50	1,518,170
14 Feb 19	126.80000 -0.85	129.80	126.75	129.40	1,727,085
13 Feb 19	127.65000 +1.75	128.45	126.10	126.20	1,390,680
12 Feb 19	125.90000 -1.95	129.30	125.20	129.00	1,742,915
11 Feb 19	127.85000 +0.90	128.95	127.00	127.85	1,605,565
08 Feb 19	126.95000 -1.15	128.00	125.70	128.00	1,786,715
07 Feb 19	128.10001 -0.40	129.95	126.85	128.25	2,822,120
06 Feb 19	128.50000 +11.80	128.65	120.90	121.10	3,759,340
05 Feb 19	116.70000 +4.70	116.80	111.75	112.35	2,488,750
04 Feb 19	112.00000 +2.30	112.00	109.55	109.55	1,319,430
01 Feb 19	109.70000 +0.15	111.40	108.75	109.95	1,190,315
31 Jan 19	109.55000 -0.40	110.75	107.75	110.60	1,895,400
30 Jan 19	109.95000 +0.30	110.65	108.90	109.40	1,376,630
29 Jan 19	109.65000 +1.00	110.20	107.05	108.40	1,651,775
28 Jan 19	108.65000 -2.90	111.00	108.20	111.00	1,612,850
25 Jan 19	111.55000 +0.90	112.00	110.75	111.50	1,436,340
24 Jan 19	110.65000 +0.15	112.15	110.25	111.30	1,752,165
23 Jan 19	110.50000 +0.30	111.90	109.10	110.00	1,338,165
22 Jan 19	110.20000 -1.40	112.15	109.60	111.65	1,151,910
21 Jan 19	111.60000 -0.10	111.95	110.85	111.45	826,570
18 Jan 19	111.70000 +3.10	111.85	109.10	110.00	2,038,485
17 Jan 19	108.60000 +0.95	109.10	107.40	107.40	1,257,605
16 Jan 19	107.65000 +0.65	108.35	107.25	107.30	1,515,515
15 Jan 19	107.00000 +0.95	108.45	106.05	106.95	1,897,515
14 Jan 19	106.05000 -0.90	106.60	104.60	106.20	2,707,275
11 Jan 19	106.95000 -0.50	107.80	106.40	107.30	1,655,345
10 Jan 19	107.45000 +1.30	107.45	105.40	105.80	1,805,270
09 Jan 19	106.15000 +2.65	107.25	104.45	104.55	1,703,840
08 Jan 19	103.50000 +1.50	104.75	101.85	102.50	2,111,195
07 Jan 19	102.00000 +1.95	102.50	99.94	101.45	1,804,870
04 Jan 19	100.05000 +3.77	100.15	96.84	96.84	2,154,430
03 Jan 19	96.28000 -6.57	102.30	96.02	102.15	3,052,460
02 Jan 19	102.85000 -0.85	103.50	100.70	102.80	2,398,330
31 Dec 18	103.70000 +1.85	104.25	101.95	103.25	518,595
28 Dec 18	101.85000 +1.25	103.10	100.85	101.45	1,326,585
27 Dec 18	100.60000 +0.90	102.10	99.38	101.05	2,087,060
24 Dec 18	99.70000 -0.45	100.30	98.30	99.16	473,270
21 Dec 18	100.15000 -0.65	102.25	99.76	100.50	3,708,490
20 Dec 18	100.80000 -3.50	103.05	100.75	102.40	2,096,160
19 Dec 18	104.30000 +2.50	104.40	101.65	102.15	1,861,555
18 Dec 18	101.80000 -0.90	103.25	101.45	102.70	2,033,755
17 Dec 18	102.70000 -2.40	105.25	102.65	105.00	2,099,280
14 Dec 18	105.10000 -4.50	108.75	104.70	108.50	2,532,795
13 Dec 18	109.60000 -1.50	112.10	108.90	111.45	2,084,460
12 Dec 18	111.10000 +2.50	111.35	108.50	109.10	1,956,115
11 Dec 18	108.60000 +5.15	109.35	104.60	105.60	2,456,815
10 Dec 18	103.45000 -1.30	105.20	103.10	103.60	1,413,095
07 Dec 18	104.75000 +0.05	107.25	104.70	105.65	2,025,470
06 Dec 18	104.70000 -1.35	106.30	103.15	105.00	2,951,080
05 Dec 18	106.05000 -1.35	106.85	105.50	106.00	1,302,955
04 Dec 18	107.40000 -4.25	111.15	107.40	110.85	1,803,940
03 Dec 18	111.65000 +5.65	111.65	108.10	108.10	2,853,065
30 Nov 18	106.00000 -1.40	107.80	105.55	107.80	8,354,350
29 Nov 18	107.40000 +1.30	109.10	106.95	107.55	2,548,615
28 Nov 18	106.10000 +3.50	106.40	103.00	103.10	2,382,960
27 Nov 18	102.60000 -0.20	103.10	100.90	102.80	1,389,555
26 Nov 18	102.80000 +1.40	104.00	101.60	101.95	1,601,750
23 Nov 18	101.40000 -0.35	102.05	100.30	101.70	2,251,045
22 Nov 18	101.75000 -1.30	103.15	101.70	102.85	1,241,795
21 Nov 18	103.05000 -0.15	104.00	101.85	103.90	2,324,270
20 Nov 18	103.20000 -2.15	104.10	100.60	104.10	3,188,905
19 Nov 18	105.35000 -3.55	109.75	105.05	108.75	1,399,050
16 Nov 18	108.90000 +1.40	109.25	106.80	107.80	2,147,145
15 Nov 18	107.50000 +0.60	108.95	106.55	107.30	2,092,825
14 Nov 18	106.90000 -2.10	109.10	106.15	108.00	2,316,675
13 Nov 18	109.00000 +0.15	110.30	107.75	109.20	1,345,945
12 Nov 18	108.85000 -2.95	112.50	108.85	112.25	1,912,830
09 Nov 18	111.80000 +0.75	112.50	110.35	110.50	1,836,755
08 Nov 18	111.05000 +0.30	112.55	110.55	111.35	1,802,435
07 Nov 18	110.75000 +3.60	110.75	107.45	107.75	2,215,595
06 Nov 18	107.15000 +0.15	108.05	105.75	107.95	1,829,905
05 Nov 18	107.00000 -2.05	108.80	106.70	108.25	1,928,535
02 Nov 18	109.05000 -0.40	111.85	108.15	110.85	1,801,905
01 Nov 18	109.45000 -1.40	110.90	107.10	110.55	2,074,450
31 Oct 18	110.85000 +4.75	111.75	106.80	107.05	3,191,690
30 Oct 18	106.10000 -0.05	107.15	104.45	106.10	3,938,800
29 Oct 18	106.15000 -3.35	111.00	106.15	109.50	2,272,870
26 Oct 18	109.50000 -3.80	112.30	108.20	111.90	4,042,340
25 Oct 18	113.30000 +2.95	113.30	108.40	109.05	2,975,590
24 Oct 18	110.35000 +1.75	113.95	107.65	110.50	3,111,440
23 Oct 18	108.60000 -6.40	113.15	108.60	112.15	4,166,750
22 Oct 18	115.00000 -0.70	116.70	114.70	116.35	1,639,960
19 Oct 18	115.70000 +0.05	116.90	114.50	116.00	1,906,405
18 Oct 18	115.65000 -0.60	118.15	115.50	116.40	2,407,170
17 Oct 18	116.25000 +0.00	118.90	115.15	117.50	2,366,525
16 Oct 18	116.25000 +4.50	116.60	111.45	112.10	2,437,945
15 Oct 18	111.75000 -2.20	114.35	111.10	114.35	1,950,765
12 Oct 18	113.95000 +0.75	115.75	112.95	114.90	2,536,310
11 Oct 18	113.20000 -0.80	115.35	109.70	111.15	4,248,505
10 Oct 18	114.00000 -5.80	120.00	114.00	119.80	2,300,750
09 Oct 18	119.80000 +0.35	120.45	117.95	120.10	2,244,880
08 Oct 18	119.45000 -3.55	122.85	119.30	122.85	2,161,045
05 Oct 18	123.00000 -4.65	127.70	123.00	127.40	2,107,925
04 Oct 18	127.65000 -1.20	129.35	126.80	129.35	1,627,125
03 Oct 18	128.85001 -0.55	129.90	128.60	129.90	1,131,960
02 Oct 18	129.39999 -0.05	129.45	127.90	129.20	1,392,805
01 Oct 18	129.45000 +0.70	129.50	128.50	128.65	1,172,850
28 Sep 18	128.75000 +0.30	129.25	127.80	128.30	2,050,125
27 Sep 18	128.45000 -0.35	129.00	127.60	128.60	1,180,710
26 Sep 18	128.80000 -0.05	129.40	128.00	129.00	1,343,340
25 Sep 18	128.85001 +1.15	128.85	127.45	127.55	1,384,080
24 Sep 18	127.70000 +0.20	128.75	126.90	127.00	1,636,325
21 Sep 18	127.50000 +1.10	128.45	126.45	127.15	15,856,515
20 Sep 18	126.40000 -3.50	130.00	126.35	130.00	2,209,265
19 Sep 18	129.89999 -2.10	132.60	129.90	132.55	1,224,535
18 Sep 18	132.00000 +1.45	132.80	130.30	131.15	1,696,190
17 Sep 18	130.55000 -0.70	132.90	130.30	132.80	1,560,725
14 Sep 18	131.25000 +2.20	131.55	129.15	130.85	2,065,030
13 Sep 18	129.05000 -1.00	131.45	128.95	130.50	1,072,445
12 Sep 18	130.05000 +1.35	131.90	129.10	129.45	1,963,490
11 Sep 18	128.70000 -0.40	130.10	128.55	129.15	1,427,295
10 Sep 18	129.10001 +0.65	129.50	127.95	128.45	1,354,675
07 Sep 18	128.45000 -0.05	130.25	127.55	128.65	1,784,250
06 Sep 18	128.50000 -1.60	130.55	128.10	129.55	1,872,175
05 Sep 18	130.10001 -5.80	136.30	130.10	135.85	2,170,670
04 Sep 18	135.89999 -4.00	141.00	135.10	140.00	2,199,700
03 Sep 18	139.89999 +0.30	140.85	138.45	139.30	935,790
31 Aug 18	139.60001 +0.05	139.60	138.55	139.30	1,651,505
30 Aug 18	139.55000 +1.25	139.75	137.65	138.30	872,465
29 Aug 18	138.30000 +0.30	138.80	137.70	138.80	1,022,250
28 Aug 18	138.00000 -1.35	140.20	136.75	140.00	1,277,280
27 Aug 18	139.35001 +2.75	139.60	137.20	137.30	758,295
24 Aug 18	136.60001 +0.35	137.60	135.35	136.40	786,500
23 Aug 18	136.25000 +1.70	136.65	134.70	134.70	983,090
22 Aug 18	134.55000 +0.75	134.65	133.10	133.75	910,300
21 Aug 18	133.80000 -1.10	135.05	133.30	135.00	1,069,635
20 Aug 18	134.89999 +2.75	134.90	131.75	132.30	1,137,395
17 Aug 18	132.14999 -0.35	133.05	131.45	132.65	973,325
16 Aug 18	132.50000 +0.65	132.75	131.70	131.95	1,009,435
15 Aug 18	131.85001 -1.70	133.55	131.10	133.20	1,584,320
14 Aug 18	133.55000 +2.70	133.70	130.85	131.00	1,381,860
13 Aug 18	130.85001 +1.55	130.85	128.60	129.10	885,675
10 Aug 18	129.30000 +0.05	129.30	127.00	128.50	1,360,515
09 Aug 18	129.25000 +1.15	129.60	127.85	128.10	986,825
08 Aug 18	128.10001 +1.50	128.20	126.95	127.15	1,330,690
07 Aug 18	126.60000 -2.00	128.75	126.60	128.70	972,990
06 Aug 18	128.60001 +0.05	128.85	127.80	128.55	679,475
03 Aug 18	128.55000 -0.80	129.90	128.35	129.75	1,021,505
02 Aug 18	129.35001 +1.85	129.40	126.95	127.00	1,281,090
01 Aug 18	127.50000 -0.30	128.50	127.00	127.70	1,359,745
31 Jul 18	127.80000 +0.15	128.35	126.30	127.65	1,824,365
30 Jul 18	127.65000 -2.00	129.05	127.60	129.00	1,471,390
27 Jul 18	129.64999 +0.55	130.35	128.65	129.40	1,649,495
26 Jul 18	129.10001 +4.45	129.30	124.50	124.95	2,360,800
25 Jul 18	124.65000 -3.15	127.35	122.80	126.90	3,119,845
24 Jul 18	127.80000 +0.55	129.50	127.75	128.10	1,265,760
23 Jul 18	127.25000 -1.65	129.45	126.90	128.95	1,300,680
20 Jul 18	128.89999 -1.60	130.40	128.70	130.25	1,404,890
19 Jul 18	130.50000 -0.30	131.05	129.50	130.50	1,373,500
18 Jul 18	130.80000 +0.60	131.70	130.40	130.90	1,198,560
17 Jul 18	130.20000 +1.45	130.20	127.70	128.80	1,240,965
16 Jul 18	128.75000 +0.65	130.15	127.85	129.85	951,635
13 Jul 18	128.10001 +0.25	130.95	127.60	128.85	1,252,685
12 Jul 18	127.85000 +3.10	128.15	124.75	125.35	1,348,195
11 Jul 18	124.75000 +0.15	125.30	123.40	123.90	1,400,380
10 Jul 18	124.60000 +2.95	124.75	121.90	122.15	981,185
09 Jul 18	121.65000 +0.80	122.35	121.05	121.20	1,182,710
06 Jul 18	120.85000 +0.45	122.00	120.30	120.95	1,443,960
05 Jul 18	120.40000 +1.45	120.60	118.90	119.00	1,302,300
04 Jul 18	118.95000 -0.80	119.75	118.55	119.70	752,965
03 Jul 18	119.75000 +0.95	120.25	118.75	119.60	1,401,475
02 Jul 18	118.80000 -1.20	119.75	117.75	119.45	1,521,775
29 Jun 18	120.00000 -0.40	123.30	120.00	121.25	2,563,535
28 Jun 18	120.40000 -1.70	123.05	119.65	122.75	1,228,365
27 Jun 18	122.10000 +1.90	122.70	119.95	122.00	1,649,775
26 Jun 18	120.20000 +0.55	121.05	119.60	119.60	1,263,905
25 Jun 18	119.65000 -1.80	122.10	119.35	121.05	1,301,015
22 Jun 18	121.45000 -1.35	122.55	121.35	122.20	1,353,130
21 Jun 18	122.80000 -2.55	126.20	122.40	125.55	2,120,340
20 Jun 18	125.35000 +0.40	127.50	124.65	125.40	2,140,450
19 Jun 18	124.95000 -0.70	126.50	124.50	124.75	1,675,845
18 Jun 18	125.65000 +0.95	125.75	124.25	125.05	1,479,560
15 Jun 18	124.70000 +0.75	125.85	124.20	125.05	2,861,880
14 Jun 18	123.95000 +1.45	125.20	121.85	122.55	1,778,535
13 Jun 18	122.50000 +3.50	122.65	119.35	120.05	1,706,415
12 Jun 18	119.00000 -0.05	120.15	118.55	119.55	1,420,765
11 Jun 18	119.05000 -0.20	120.30	118.95	119.90	1,647,930
08 Jun 18	119.25000 -1.55	120.55	118.75	120.25	1,770,870
07 Jun 18	120.80000 -0.60	122.15	120.30	122.00	1,034,215
06 Jun 18	121.40000 -0.20	122.25	119.85	121.75	1,320,035
05 Jun 18	121.60000 -0.10	123.25	121.45	121.70	1,440,030
04 Jun 18	121.70000 +0.50	122.35	120.65	121.80	1,602,525
01 Jun 18	121.20000 +1.05	122.05	120.05	120.85	1,794,340
31 May 18	120.15000 +5.55	120.25	115.00	115.00	6,020,265
30 May 18	114.60000 +0.15	114.75	113.75	114.35	1,313,975
29 May 18	114.45000 -1.55	115.80	112.70	115.35	1,662,245
28 May 18	116.00000 -1.05	117.45	114.15	117.05	1,434,050
25 May 18	117.05000 +2.45	117.05	114.75	115.00	1,831,760
24 May 18	114.60000 +2.60	114.65	112.00	112.25	2,193,685
23 May 18	112.00000 -0.25	112.40	110.90	112.15	1,451,430
22 May 18	112.25000 +0.80	113.00	111.75	111.75	1,279,295
21 May 18	111.45000 +0.45	112.15	110.75	110.90	700,755
18 May 18	111.00000 -0.60	112.30	110.50	111.25	1,395,725
17 May 18	111.60000 +1.60	111.60	109.25	109.80	1,482,125
16 May 18	110.00000 +0.00	110.55	109.60	110.00	1,137,980
15 May 18	110.00000 -0.10	110.50	109.35	109.90	1,263,885
14 May 18	110.10000 -1.00	111.35	109.75	111.10	999,455
11 May 18	111.10000 -0.25	111.75	110.85	111.30	855,265
10 May 18	111.35000 +1.35	111.55	109.95	110.25	753,690
09 May 18	110.00000 +0.50	110.25	109.05	109.40	1,098,815
08 May 18	109.50000 +0.20	109.75	108.60	109.25	1,224,260
07 May 18	109.30000 +0.40	109.95	108.75	108.85	967,775
04 May 18	108.90000 +1.15	109.70	108.30	108.40	1,018,135
03 May 18	107.75000 -0.20	108.50	107.05	108.20	1,293,555
02 May 18	107.95000 +0.70	108.85	106.45	108.10	1,972,800
30 Apr 18	107.25000 -1.10	108.40	106.90	108.20	1,768,165
27 Apr 18	108.35000 +2.10	108.65	106.45	106.45	1,326,685
26 Apr 18	106.25000 +1.65	106.75	104.25	104.85	1,839,790
25 Apr 18	104.60000 -4.10	108.65	103.60	107.90	2,515,360
24 Apr 18	108.70000 +0.75	109.20	107.55	107.55	2,240,675
23 Apr 18	107.95000 -0.40	108.65	107.35	108.00	1,547,070
20 Apr 18	108.35000 -0.85	109.30	107.65	109.25	1,723,955
19 Apr 18	109.20000 -1.65	111.15	108.65	111.00	1,268,485
18 Apr 18	110.85000 +1.05	111.70	109.50	110.25	2,062,420
17 Apr 18	109.80000 -0.20	110.95	109.55	110.50	2,136,860
16 Apr 18	110.00000 -0.30	110.55	109.80	110.00	1,023,940
13 Apr 18	110.30000 -0.05	110.90	109.60	110.50	1,194,845
12 Apr 18	110.35000 +0.00	111.50	109.95	110.90	1,348,565
11 Apr 18	110.35000 -1.10	111.55	109.55	111.50	1,348,735
10 Apr 18	111.45000 +0.45	112.60	111.25	111.50	1,004,980
09 Apr 18	111.00000 +0.55	111.20	110.30	110.80	892,620
06 Apr 18	110.45000 +0.20	110.45	109.50	109.60	923,355
05 Apr 18	110.25000 +1.70	110.90	109.10	110.20	1,259,335
04 Apr 18	108.55000 -1.60	110.20	107.75	110.20	1,473,705
03 Apr 18	110.15000 -0.25	110.65	109.15	109.65	1,449,065
29 Mar 18	110.40000 +0.30	111.65	109.90	111.40	1,600,280
28 Mar 18	110.10000 -0.90	110.55	108.80	109.75	1,829,180
27 Mar 18	111.00000 +1.25	112.35	110.50	111.10	1,267,395
26 Mar 18	109.75000 +0.35	110.95	108.90	109.65	1,362,610
23 Mar 18	109.40000 -0.85	109.85	107.20	109.10	1,279,600
22 Mar 18	110.25000 -1.40	111.65	109.35	111.00	1,303,045
21 Mar 18	111.65000 +0.65	111.75	109.90	111.20	1,012,520
20 Mar 18	111.00000 +0.50	111.20	110.25	110.50	1,462,110
19 Mar 18	110.50000 -1.20	112.05	110.05	111.75	1,458,710
16 Mar 18	111.70000 +0.20	113.00	110.90	111.80	2,957,620
15 Mar 18	111.50000 +0.05	112.00	110.25	111.90	1,277,190
14 Mar 18	111.45000 +0.10	111.60	110.30	111.35	1,555,615
13 Mar 18	111.35000 +0.35	111.95	110.35	111.25	1,595,890
12 Mar 18	111.00000 +1.80	111.30	109.20	109.20	1,556,430
09 Mar 18	109.20000 +0.65	109.60	106.90	107.80	1,794,580
08 Mar 18	108.55000 +1.55	109.10	106.95	107.00	1,376,385
07 Mar 18	107.00000 +1.30	107.35	105.35	105.35	1,753,660
06 Mar 18	105.70000 +1.25	106.30	104.40	105.00	1,660,025
05 Mar 18	104.45000 +1.95	104.90	101.90	102.00	1,561,610
02 Mar 18	102.50000 -2.30	103.90	101.80	103.40	1,928,900
01 Mar 18	104.80000 -1.45	106.20	104.15	105.85	1,699,895
28 Feb 18	106.25000 +0.70	106.25	104.95	105.35	1,954,925
27 Feb 18	105.55000 +0.05	105.95	104.80	105.95	1,273,625
26 Feb 18	105.50000 +0.75	105.65	104.80	105.15	1,034,330
23 Feb 18	104.75000 +1.40	104.75	102.65	103.70	1,065,595
22 Feb 18	103.35000 +0.10	104.00	101.70	102.55	1,429,015
21 Feb 18	103.25000 -0.25	103.55	102.45	103.55	2,030,230
20 Feb 18	103.50000 -0.50	104.00	102.50	104.00	1,265,145
19 Feb 18	104.00000 +0.15	104.05	103.15	104.00	1,129,725
16 Feb 18	103.85000 +1.30	104.55	102.90	103.35	1,917,880
15 Feb 18	102.55000 +2.63	102.70	100.40	100.70	2,006,580
14 Feb 18	99.92000 +1.50	100.45	98.56	99.00	2,691,780
13 Feb 18	98.42000 +1.00	98.78	97.46	97.56	2,227,155
12 Feb 18	97.42000 +2.42	97.58	95.34	95.64	2,188,655
09 Feb 18	95.00000 -1.12	96.30	94.26	96.06	2,236,875
08 Feb 18	96.12000 -1.08	97.14	95.72	96.84	2,301,845
07 Feb 18	97.20000 +1.20	97.72	96.02	96.62	2,988,830
06 Feb 18	96.00000 -2.50	97.02	95.22	95.94	3,405,395
05 Feb 18	98.50000 -0.12	99.46	97.98	98.88	2,122,840
02 Feb 18	98.62000 -0.38	100.85	97.32	99.40	4,209,465
01 Feb 18	99.00000 +6.12	102.55	94.02	94.02	4,039,505
31 Jan 18	92.88000 +0.88	92.88	91.94	92.30	1,635,570
30 Jan 18	92.00000 -0.80	93.58	91.96	92.76	1,480,870
29 Jan 18	92.80000 -0.32	93.48	92.48	93.28	1,200,995
26 Jan 18	93.12000 +0.02	93.84	92.98	93.30	1,080,150
25 Jan 18	93.10000 -0.04	93.90	92.72	93.22	1,417,030
24 Jan 18	93.14000 -1.36	93.76	92.86	93.64	1,509,550
23 Jan 18	94.50000 +0.52	95.20	94.06	94.20	1,448,545
22 Jan 18	93.98000 -0.14	94.06	93.28	93.90	1,152,100
19 Jan 18	94.12000 +1.06	94.12	93.10	93.10	1,104,555
18 Jan 18	93.06000 +0.82	93.26	92.24	92.94	1,378,585
17 Jan 18	92.24000 -0.56	92.86	91.72	92.74	1,456,595
16 Jan 18	92.80000 -0.20	93.20	92.16	92.96	1,137,160
15 Jan 18	93.00000 +0.30	93.00	92.16	93.00	1,116,645
12 Jan 18	92.70000 +1.48	92.84	91.96	92.30	2,018,650
11 Jan 18	91.22000 +0.46	91.22	90.52	90.76	1,546,765
10 Jan 18	90.76000 -0.64	91.84	90.56	91.62	1,613,955
09 Jan 18	91.40000 +0.74	91.52	90.60	90.60	1,158,740
08 Jan 18	90.66000 +0.12	91.08	90.26	90.88	1,029,530
05 Jan 18	90.54000 +0.92	90.54	89.62	89.82	1,593,310
04 Jan 18	89.62000 +0.24	89.96	88.82	89.36	1,531,755
03 Jan 18	89.38000 +1.08	89.60	88.24	88.36	1,308,015
02 Jan 18	88.30000 -0.29	88.92	87.52	88.92	1,114,350
29 Dec 17	88.59000 -0.14	88.82	88.40	88.74	566,275
28 Dec 17	88.73000 -0.47	89.29	88.51	89.21	664,575
27 Dec 17	89.20000 +0.06	89.23	88.35	88.99	682,270
22 Dec 17	89.14000 +0.01	89.26	88.51	89.10	784,755
21 Dec 17	89.13000 -0.01	89.23	88.62	89.05	953,650
20 Dec 17	89.14000 -1.01	90.41	88.94	90.10	1,094,335
19 Dec 17	90.15000 -0.30	90.59	90.05	90.40	1,056,740
18 Dec 17	90.45000 +1.38	90.57	89.67	89.77	1,730,335
15 Dec 17	89.07000 -0.43	89.51	88.61	88.98	2,160,770
14 Dec 17	89.50000 -0.07	89.74	88.88	89.52	1,153,465
13 Dec 17	89.57000 +0.20	89.69	88.88	89.51	1,293,250
12 Dec 17	89.37000 +0.72	89.47	88.43	88.95	1,588,125
11 Dec 17	88.65000 -0.90	89.64	88.32	89.52	1,556,320
08 Dec 17	89.55000 -0.09	90.50	89.22	90.36	1,197,835
07 Dec 17	89.64000 +0.16	90.18	88.65	89.66	2,354,535
06 Dec 17	89.48000 -0.16	89.81	88.48	89.23	1,536,370
05 Dec 17	89.64000 -0.31	89.92	88.46	89.65	1,500,195
04 Dec 17	89.95000 +0.15	90.63	89.60	90.17	1,864,725
01 Dec 17	89.80000 -0.51	90.32	89.14	90.32	2,025,665
30 Nov 17	90.31000 +1.22	90.31	88.75	89.30	3,390,255
29 Nov 17	89.09000 -2.86	92.07	89.09	92.07	1,915,900
28 Nov 17	91.95000 +0.55	92.09	91.45	91.45	1,062,560
27 Nov 17	91.40000 +0.00	91.61	91.34	91.50	1,195,715
24 Nov 17	91.40000 +0.66	91.56	90.43	90.57	1,057,540
23 Nov 17	90.74000 +0.06	91.32	90.00	90.42	885,725
22 Nov 17	90.68000 -1.19	91.78	90.52	91.60	1,259,635
21 Nov 17	91.87000 +0.99	91.89	90.34	91.12	1,308,510
20 Nov 17	90.88000 +1.29	91.10	89.10	89.21	1,536,290
17 Nov 17	89.59000 +0.36	89.75	89.09	89.09	1,727,695
16 Nov 17	89.23000 +0.73	89.24	88.50	88.89	3,100,940
15 Nov 17	88.50000 -0.48	89.38	87.93	88.93	1,712,855
14 Nov 17	88.98000 +0.05	89.90	88.77	88.93	1,231,455
13 Nov 17	88.93000 -0.67	89.71	88.37	89.55	1,107,525
10 Nov 17	89.60000 -0.19	90.35	89.41	89.75	1,223,715
09 Nov 17	89.79000 -1.03	91.21	89.46	90.90	1,260,685
08 Nov 17	90.82000 -0.29	91.50	90.48	91.09	996,295
07 Nov 17	91.11000 -0.53	91.94	91.11	91.90	1,313,025
06 Nov 17	91.64000 +0.40	91.71	91.20	91.33	863,850
03 Nov 17	91.24000 +0.10	91.36	90.88	91.18	969,800
02 Nov 17	91.14000 -0.84	92.34	90.73	91.93	1,960,165
01 Nov 17	91.98000 +0.81	92.24	91.34	91.58	1,975,345
31 Oct 17	91.17000 +1.62	91.22	89.76	89.97	1,335,325
30 Oct 17	89.55000 -0.67	90.64	89.20	90.18	1,741,295
27 Oct 17	90.22000 -0.05	90.96	90.11	90.87	1,736,470
26 Oct 17	90.27000 +0.17	91.22	89.35	89.64	4,542,955
25 Oct 17	90.10000 +3.27	90.84	83.81	85.40	5,516,825
24 Oct 17	86.83000 -0.84	88.12	86.48	87.78	1,654,490
23 Oct 17	87.67000 +1.09	87.67	86.67	86.67	1,341,115
20 Oct 17	86.58000 -0.25	87.46	86.44	87.25	1,684,475
19 Oct 17	86.83000 -0.80	87.69	86.57	87.69	1,567,565
18 Oct 17	87.63000 +0.13	88.23	87.46	87.46	1,386,955
17 Oct 17	87.50000 -0.36	88.14	87.50	88.00	1,313,790
16 Oct 17	87.86000 -1.14	89.00	87.73	89.00	1,559,345
13 Oct 17	89.00000 +0.09	89.23	88.35	89.10	961,945
12 Oct 17	88.91000 +0.78	89.24	88.10	88.32	1,397,755
11 Oct 17	88.13000 +0.92	88.13	87.23	87.35	1,421,860
10 Oct 17	87.21000 -0.43	87.83	87.05	87.62	1,429,440
09 Oct 17	87.64000 +0.41	87.75	87.41	87.55	808,845
06 Oct 17	87.23000 -0.22	87.58	87.03	87.58	1,138,525
05 Oct 17	87.45000 -0.03	87.77	87.20	87.62	784,925
04 Oct 17	87.48000 -0.16	87.94	87.25	87.94	998,370
03 Oct 17	87.64000 +0.70	87.99	86.65	87.03	1,121,155
02 Oct 17	86.94000 +1.35	87.09	85.49	85.68	1,656,155
29 Sep 17	85.59000 +0.29	85.63	85.12	85.50	1,141,210
28 Sep 17	85.30000 +0.09	85.69	84.94	85.35	1,108,620
27 Sep 17	85.21000 +0.17	85.26	84.85	85.22	901,815
26 Sep 17	85.04000 -0.44	85.54	84.83	85.54	668,175
25 Sep 17	85.48000 -0.21	85.69	85.10	85.65	1,026,295
22 Sep 17	85.69000 +1.05	85.98	84.89	85.50	1,363,835
21 Sep 17	84.64000 -0.90	85.71	84.51	85.71	925,085
20 Sep 17	85.54000 +0.26	85.93	85.26	85.26	1,191,060
19 Sep 17	85.28000 +0.38	85.76	84.97	84.97	977,445
18 Sep 17	84.90000 -0.27	85.60	84.66	85.51	1,186,915
15 Sep 17	85.17000 -0.70	85.93	85.15	85.83	2,203,360
14 Sep 17	85.87000 +0.03	86.08	85.45	85.71	1,050,615
13 Sep 17	85.84000 +0.00	85.84	85.26	85.80	1,162,545
12 Sep 17	85.84000 +0.50	86.23	85.51	85.66	1,276,670
11 Sep 17	85.34000 +0.58	85.78	84.75	84.81	1,186,050
08 Sep 17	84.76000 +0.52	84.92	83.99	84.07	1,067,705
07 Sep 17	84.24000 +0.90	84.50	83.57	83.61	1,404,885
06 Sep 17	83.34000 -0.53	84.15	83.30	83.33	1,278,650
05 Sep 17	83.87000 +0.67	84.23	83.32	83.32	1,014,025
04 Sep 17	83.20000 -0.66	83.69	82.80	82.81	1,288,800
01 Sep 17	83.86000 +1.11	84.04	82.65	82.78	1,208,935
31 Aug 17	82.75000 +1.00	83.10	81.94	82.00	1,324,785
30 Aug 17	81.75000 +0.50	82.03	81.31	81.31	1,148,285
29 Aug 17	81.25000 -1.08	82.00	80.86	81.87	1,294,390
28 Aug 17	82.33000 -0.11	82.45	81.70	82.29	394,835
25 Aug 17	82.44000 -0.02	82.80	82.07	82.30	988,045
24 Aug 17	82.46000 -0.77	83.40	82.42	83.40	1,105,590
23 Aug 17	83.23000 +0.34	83.69	82.77	83.00	905,660
22 Aug 17	82.89000 +0.18	83.35	82.69	82.99	1,318,265
21 Aug 17	82.71000 -0.05	82.88	82.26	82.73	579,550
18 Aug 17	82.76000 -0.86	83.38	82.20	83.38	787,780
17 Aug 17	83.62000 +0.24	83.79	83.32	83.38	897,755
16 Aug 17	83.38000 +0.84	83.77	82.49	82.54	1,012,200
15 Aug 17	82.54000 -0.06	82.97	82.31	82.63	786,275
14 Aug 17	82.60000 +0.90	82.79	82.13	82.30	832,695
11 Aug 17	81.70000 -0.61	82.00	81.07	81.97	1,268,780
10 Aug 17	82.31000 -0.88	83.34	82.18	83.15	1,113,040
09 Aug 17	83.19000 -0.56	83.55	82.53	83.55	1,046,005
08 Aug 17	83.75000 -0.11	84.58	83.36	83.80	1,307,680
07 Aug 17	83.86000 -0.28	84.45	83.57	84.28	1,265,930
04 Aug 17	84.14000 +0.20	84.47	83.69	83.97	1,350,755
03 Aug 17	83.94000 +0.11	84.21	83.28	83.60	1,663,550
02 Aug 17	83.83000 -0.37	84.70	83.81	84.39	1,749,755
01 Aug 17	84.20000 +1.31	84.38	82.65	82.84	2,519,815
31 Jul 17	82.89000 -0.17	91.00	82.75	83.06	2,107,695
28 Jul 17	83.06000 +0.05	83.15	81.10	82.27	2,344,475
27 Jul 17	83.01000 +0.30	83.46	82.19	82.60	2,598,810
26 Jul 17	82.71000 +2.71	83.03	80.52	81.44	4,044,585
25 Jul 17	80.00000 +2.80	80.64	77.12	77.69	3,841,160
24 Jul 17	77.20000 -0.96	78.48	77.03	78.24	1,312,200
21 Jul 17	78.16000 -0.39	79.13	77.67	78.59	1,299,225
20 Jul 17	78.55000 +0.02	78.75	77.97	78.61	1,199,860
19 Jul 17	78.53000 +0.15	78.67	77.81	78.46	1,655,750
18 Jul 17	78.38000 -0.27	78.66	77.92	78.62	1,209,065
17 Jul 17	78.65000 +0.04	79.10	78.39	78.69	999,555
14 Jul 17	78.61000 +0.58	78.61	77.85	78.11	1,064,535
13 Jul 17	78.03000 -0.13	78.27	77.64	78.24	895,120
12 Jul 17	78.16000 +0.80	78.49	77.17	77.47	1,732,550
11 Jul 17	77.36000 -0.84	78.21	77.27	78.20	701,895
10 Jul 17	78.20000 +0.26	78.85	77.87	78.02	1,447,050
07 Jul 17	77.94000 +0.26	78.00	76.95	77.65	1,204,810
06 Jul 17	77.68000 -0.88	78.69	76.98	78.50	1,548,790
05 Jul 17	78.56000 +0.95	78.56	77.21	77.66	1,872,590
04 Jul 17	77.61000 +0.14	78.10	76.95	77.30	893,745
03 Jul 17	77.47000 -1.02	78.54	77.43	78.54	1,467,800
30 Jun 17	78.49000 +0.43	79.28	77.84	78.12	1,694,200
29 Jun 17	78.06000 -2.14	80.58	78.00	80.58	1,821,705
28 Jun 17	80.20000 -0.50	80.44	79.72	80.40	1,499,115
27 Jun 17	80.70000 -1.47	82.18	80.49	82.13	1,268,910
26 Jun 17	82.17000 -0.77	83.24	82.17	83.02	1,354,620
23 Jun 17	82.94000 -0.46	83.45	82.67	83.37	1,244,260
22 Jun 17	83.40000 -0.32	84.04	83.40	83.70	1,237,440
21 Jun 17	83.72000 +0.14	83.85	82.85	83.54	1,473,100
20 Jun 17	83.58000 +0.23	84.49	83.44	83.55	1,511,020
19 Jun 17	83.35000 +1.19	83.56	82.55	82.57	1,361,565
16 Jun 17	82.16000 -0.23	82.95	82.16	82.54	2,695,160
15 Jun 17	82.39000 +0.19	82.39	81.61	82.25	1,623,740
14 Jun 17	82.20000 +0.44	82.83	82.01	82.10	1,616,570
13 Jun 17	81.76000 +0.74	82.30	81.20	81.23	1,116,755
12 Jun 17	81.02000 -2.26	82.91	80.09	82.87	2,151,630
09 Jun 17	83.28000 +0.28	83.56	82.91	83.05	770,595
08 Jun 17	83.00000 -0.47	83.94	82.64	83.55	1,165,720
07 Jun 17	83.47000 +0.39	83.55	82.81	83.05	1,178,630
06 Jun 17	83.08000 -0.29	83.46	82.70	83.39	1,210,720
05 Jun 17	83.37000 -0.32	84.84	83.37	83.96	762,810
02 Jun 17	83.69000 +0.33	84.29	83.67	83.75	969,115
01 Jun 17	83.36000 +1.22	83.40	81.99	82.11	2,123,950
31 May 17	82.14000 +0.29	82.36	81.72	82.00	1,665,875
30 May 17	81.85000 -0.32	81.87	81.15	81.15	1,191,315
29 May 17	82.17000 -0.13	82.46	82.00	82.25	804,480
26 May 17	82.30000 -0.44	82.96	81.91	82.90	1,399,765
25 May 17	82.74000 +0.23	83.00	82.38	82.85	832,585
24 May 17	82.51000 +0.80	82.51	81.49	81.71	1,146,405
23 May 17	81.71000 +0.07	82.05	81.61	81.61	828,640
22 May 17	81.64000 -0.51	82.25	81.39	82.15	1,067,300
19 May 17	82.15000 +0.51	82.29	81.60	81.60	1,385,350
18 May 17	81.64000 -1.02	83.01	81.27	82.47	3,002,695
17 May 17	82.66000 -0.43	83.01	82.42	82.94	1,432,095
16 May 17	83.09000 -0.11	83.33	82.43	83.00	1,538,675
15 May 17	83.20000 -0.37	83.77	82.98	83.67	819,680
12 May 17	83.57000 +0.38	83.88	83.02	83.17	1,039,545
11 May 17	83.19000 -0.68	84.26	82.98	84.15	1,233,370
10 May 17	83.87000 +0.32	84.16	83.17	83.42	1,046,035
09 May 17	83.55000 +0.10	83.77	83.05	83.45	1,105,520
08 May 17	83.45000 +0.05	83.47	82.88	83.40	1,490,210
05 May 17	83.40000 -0.20	84.13	83.04	83.59	1,791,145
04 May 17	83.60000 +0.60	83.99	82.85	83.00	1,413,055
03 May 17	83.00000 +0.47	83.42	82.18	82.99	1,685,085
02 May 17	82.53000 +0.60	83.16	81.74	82.93	2,140,625
28 Apr 17	81.93000 +1.00	82.13	80.84	81.00	2,430,030
27 Apr 17	80.93000 +1.23	80.93	78.33	78.39	2,704,825
26 Apr 17	79.70000 -4.95	82.73	78.21	82.50	4,944,380
25 Apr 17	84.65000 +0.63	85.42	83.71	83.98	1,461,975
24 Apr 17	84.02000 +1.66	84.48	82.83	84.45	1,971,810
21 Apr 17	82.36000 +0.21	82.64	81.60	82.11	1,669,090
20 Apr 17	82.15000 +1.05	82.22	81.02	81.02	1,210,230
19 Apr 17	81.10000 +0.14	81.54	80.80	80.90	1,244,485
18 Apr 17	80.96000 -1.32	82.45	80.82	82.28	1,233,665
13 Apr 17	82.28000 +0.48	82.40	81.63	81.78	694,485
12 Apr 17	81.80000 +0.18	82.30	81.53	81.65	975,970
11 Apr 17	81.62000 -0.20	81.90	81.19	81.74	738,285
10 Apr 17	81.82000 -0.23	82.16	81.37	82.01	700,110
07 Apr 17	82.05000 +0.11	82.05	81.22	81.91	869,565
06 Apr 17	81.94000 +0.53	81.96	80.97	81.39	998,865
05 Apr 17	81.41000 +0.25	81.65	80.97	81.15	1,043,420
04 Apr 17	81.16000 +0.34	81.37	80.79	80.95	945,895
03 Apr 17	80.82000 -0.32	81.84	80.78	81.33	1,215,480
31 Mar 17	81.14000 +0.28	81.17	80.37	80.80	1,153,195
30 Mar 17	80.86000 +1.12	80.86	79.66	79.82	1,244,565
29 Mar 17	79.74000 -0.03	79.90	79.08	79.90	1,038,335
28 Mar 17	79.77000 +0.77	79.77	79.06	79.10	1,255,435
27 Mar 17	79.00000 -0.43	79.24	78.36	78.92	1,289,040
24 Mar 17	79.43000 +0.84	79.59	78.44	78.71	1,558,850
23 Mar 17	78.59000 +1.26	78.72	77.33	77.48	1,081,760
22 Mar 17	77.33000 +0.10	77.39	76.30	76.88	1,233,825
21 Mar 17	77.23000 -0.50	77.98	77.19	77.80	1,318,600
20 Mar 17	77.73000 +0.35	77.94	77.00	77.30	738,640
17 Mar 17	77.38000 +0.29	77.44	76.76	77.01	1,332,325
16 Mar 17	77.09000 +0.39	77.16	76.42	76.98	1,176,980
15 Mar 17	76.70000 +0.36	76.71	76.20	76.57	645,135
14 Mar 17	76.34000 -0.47	77.25	76.31	77.10	1,380,975
13 Mar 17	76.81000 +0.39	77.06	76.17	76.61	1,076,605
10 Mar 17	76.42000 -0.39	77.33	76.30	76.82	1,133,035
09 Mar 17	76.81000 +0.32	77.04	76.19	76.45	762,325
08 Mar 17	76.49000 -0.20	76.70	75.96	76.53	1,263,065
07 Mar 17	76.69000 +0.28	76.69	76.27	76.63	863,530
06 Mar 17	76.41000 +0.14	76.63	75.41	76.22	950,695
03 Mar 17	76.27000 -0.51	76.82	76.22	76.73	870,825
02 Mar 17	76.78000 -0.25	77.23	76.34	76.95	1,556,290
01 Mar 17	77.03000 +0.80	77.39	76.48	76.80	1,460,150
28 Feb 17	76.23000 -0.42	76.85	76.12	76.70	1,177,285
27 Feb 17	76.65000 +0.19	76.84	76.38	76.60	839,595
24 Feb 17	76.46000 -0.46	77.43	76.34	76.91	1,415,210
23 Feb 17	76.92000 -0.03	77.36	76.42	77.11	1,504,465
22 Feb 17	76.95000 +0.20	77.85	76.68	76.83	1,294,830
21 Feb 17	76.75000 +0.52	76.83	76.19	76.28	1,322,745
20 Feb 17	76.23000 +0.21	76.50	76.08	76.11	620,175
17 Feb 17	76.02000 -0.67	76.71	75.81	76.68	1,492,620
16 Feb 17	76.69000 +0.17	76.85	76.12	76.53	1,635,230
15 Feb 17	76.52000 -0.14	76.71	76.21	76.66	1,172,090
14 Feb 17	76.66000 -0.15	76.79	76.50	76.52	778,365
13 Feb 17	76.81000 +0.40	77.03	76.40	76.42	911,515
10 Feb 17	76.41000 +0.08	76.68	76.26	76.45	977,275
09 Feb 17	76.33000 +0.22	76.46	75.81	76.03	1,186,215
08 Feb 17	76.11000 +0.42	77.31	75.78	75.85	1,546,750
07 Feb 17	75.69000 -0.16	76.76	75.69	75.84	1,840,100
06 Feb 17	75.85000 -0.38	76.71	75.77	76.15	1,959,385
03 Feb 17	76.23000 +0.16	76.93	76.23	76.49	2,113,460
02 Feb 17	76.07000 +4.28	78.02	72.60	73.00	4,837,550
01 Feb 17	71.79000 +0.11	72.26	71.67	71.67	1,706,770
31 Jan 17	71.68000 +0.01	72.12	71.37	71.61	1,700,910
30 Jan 17	71.67000 -0.54	72.09	71.30	72.01	1,080,140
27 Jan 17	72.21000 +0.89	72.21	71.12	71.20	1,557,335
26 Jan 17	71.32000 -0.15	71.84	71.18	71.75	1,101,915
25 Jan 17	71.47000 +0.10	71.90	71.07	71.90	1,128,110
24 Jan 17	71.37000 +0.05	71.53	70.80	71.41	1,160,335
23 Jan 17	71.32000 -0.17	72.09	71.25	71.86	1,057,930
20 Jan 17	71.49000 -0.85	72.46	71.49	72.46	1,417,735
19 Jan 17	72.34000 -0.09	72.91	72.26	72.50	1,411,780
18 Jan 17	72.43000 -0.13	73.24	72.13	72.67	1,417,040
17 Jan 17	72.56000 -0.22	72.84	72.50	72.84	808,025
16 Jan 17	72.78000 -0.83	73.26	72.65	73.26	709,225
13 Jan 17	73.61000 +0.79	73.61	72.69	72.84	909,560
12 Jan 17	72.82000 -0.29	73.12	72.54	73.04	850,395
11 Jan 17	73.11000 +0.21	73.35	72.55	72.88	793,010
10 Jan 17	72.90000 -0.46	73.96	72.74	73.37	882,010
09 Jan 17	73.36000 +0.48	73.46	72.75	72.88	806,720
06 Jan 17	72.88000 -0.01	73.05	72.45	72.81	1,112,365
05 Jan 17	72.89000 +0.11	73.05	72.60	72.88	1,078,970
04 Jan 17	72.78000 +0.45	73.35	72.24	72.32	1,606,485
03 Jan 17	72.33000 -0.59	73.62	72.27	73.16	1,416,265
02 Jan 17	72.92000 +0.53	73.10	72.29	72.30	425,695
30 Dec 16	72.39000 +0.08	72.78	72.20	72.20	729,105
29 Dec 16	72.31000 -0.12	72.47	72.00	72.32	537,730
28 Dec 16	72.43000 +0.43	72.57	71.71	71.95	677,325
27 Dec 16	72.00000 +0.14	72.20	71.58	71.61	696,425
23 Dec 16	71.86000 +0.17	71.90	71.45	71.62	778,825
22 Dec 16	71.69000 -0.04	71.87	71.36	71.72	985,400
21 Dec 16	71.73000 +0.11	72.05	71.18	71.50	1,286,390
20 Dec 16	71.62000 +1.27	71.71	70.28	70.53	1,220,640
19 Dec 16	70.35000 -0.10	70.68	70.22	70.22	1,033,090
16 Dec 16	70.45000 -0.04	70.92	70.11	70.49	1,166,215
15 Dec 16	70.49000 +0.70	70.72	69.46	69.82	1,539,195
14 Dec 16	69.79000 -0.33	70.01	69.53	69.80	1,422,170
13 Dec 16	70.12000 +1.00	70.34	69.04	69.05	1,366,660
12 Dec 16	69.12000 -0.80	69.93	68.96	69.79	1,473,735
09 Dec 16	69.92000 +1.50	70.17	68.71	68.74	1,235,115
08 Dec 16	68.42000 +0.17	68.64	67.76	68.33	1,909,745
07 Dec 16	68.25000 -1.47	69.98	68.25	69.98	2,983,695
06 Dec 16	69.72000 -0.64	70.47	69.49	70.25	1,399,025
05 Dec 16	70.36000 +0.46	70.98	69.47	69.75	1,341,460
02 Dec 16	69.90000 -1.34	70.81	69.27	70.78	1,887,495
01 Dec 16	71.24000 -0.78	72.02	70.96	72.01	1,230,000
30 Nov 16	72.02000 -0.54	72.69	71.80	72.46	1,637,975
29 Nov 16	72.56000 +0.42	72.58	71.89	72.10	1,261,585
28 Nov 16	72.14000 -0.52	72.60	71.87	72.55	1,082,665
25 Nov 16	72.66000 +0.59	72.98	72.02	72.30	1,285,955
24 Nov 16	72.07000 +0.45	72.09	71.43	71.75	625,055
23 Nov 16	71.62000 -0.36	72.67	71.55	71.93	888,860
22 Nov 16	71.98000 +0.09	72.43	71.70	72.32	780,000
21 Nov 16	71.89000 +0.54	72.02	71.27	71.50	1,262,620
18 Nov 16	71.35000 +0.95	71.50	70.66	70.70	959,745
17 Nov 16	70.40000 +0.76	70.56	69.54	69.68	928,515
16 Nov 16	69.64000 +0.26	70.19	69.41	69.63	1,102,925
15 Nov 16	69.38000 +0.30	69.77	69.15	69.35	1,403,520
14 Nov 16	69.08000 -1.12	71.01	68.86	70.90	1,803,100
11 Nov 16	70.20000 +0.29	70.60	69.96	70.10	1,561,435
10 Nov 16	69.91000 -0.94	71.52	69.84	70.95	1,822,665
09 Nov 16	70.85000 -0.10	70.92	68.50	69.21	1,582,345
08 Nov 16	70.95000 +0.29	71.45	70.72	70.83	1,266,645
07 Nov 16	70.66000 +0.27	71.43	70.60	71.00	1,760,195
04 Nov 16	70.39000 -0.44	70.99	70.19	70.83	1,127,960
03 Nov 16	70.83000 -0.15	71.43	70.72	70.72	1,295,815
02 Nov 16	70.98000 -0.47	71.35	70.81	71.10	1,203,930
01 Nov 16	71.45000 -0.69	72.39	71.37	72.20	1,303,420
31 Oct 16	72.14000 -0.50	72.62	71.94	72.47	1,707,465
28 Oct 16	72.64000 +0.10	73.13	72.10	72.56	1,429,590
27 Oct 16	72.54000 +0.13	73.38	72.17	72.87	1,721,880
26 Oct 16	72.41000 +1.13	72.66	70.49	71.66	2,419,595
25 Oct 16	71.28000 -5.32	75.70	70.88	75.70	4,180,180
24 Oct 16	76.60000 -0.05	77.20	76.47	76.75	880,890
21 Oct 16	76.65000 -0.05	77.16	76.41	76.66	1,014,395
20 Oct 16	76.70000 -0.14	77.10	76.36	77.10	1,338,090
19 Oct 16	76.84000 +0.27	77.35	76.55	76.55	1,252,315
18 Oct 16	76.57000 +0.99	77.03	75.93	75.99	1,090,500
17 Oct 16	75.58000 -0.33	75.99	75.29	75.77	820,270
14 Oct 16	75.91000 +0.90	76.31	75.04	75.04	1,166,335
13 Oct 16	75.01000 -0.13	75.22	74.50	74.93	1,264,450
12 Oct 16	75.14000 -0.31	75.50	74.91	75.23	744,450
11 Oct 16	75.45000 -0.10	75.79	75.22	75.54	729,775
10 Oct 16	75.55000 +0.52	75.67	74.68	74.92	705,280
07 Oct 16	75.03000 -1.24	76.21	74.97	76.21	1,167,270
06 Oct 16	76.27000 -0.20	76.82	76.15	76.46	692,225
05 Oct 16	76.47000 -0.69	76.97	76.29	76.70	1,179,765
04 Oct 16	77.16000 -0.07	77.66	76.75	77.18	1,807,020
03 Oct 16	77.23000 +0.00	77.73	76.63	77.03	1,465,700
30 Sep 16	77.23000 +0.16	77.23	76.31	76.45	1,517,780
29 Sep 16	77.07000 -0.53	78.25	76.96	78.25	1,029,165
28 Sep 16	77.60000 +0.59	78.11	77.32	77.32	930,680
27 Sep 16	77.01000 -0.10	77.56	76.27	77.53	759,000
26 Sep 16	77.11000 -0.91	77.82	76.97	77.50	1,271,270
23 Sep 16	78.02000 -0.79	78.69	77.84	78.69	1,353,920
22 Sep 16	78.81000 +0.62	79.50	78.25	78.40	1,907,970
21 Sep 16	78.19000 +0.71	78.50	77.56	77.93	1,516,890
20 Sep 16	77.48000 +0.19	77.88	77.23	77.25	978,685
19 Sep 16	77.29000 +1.04	77.42	76.54	76.86	1,235,500
16 Sep 16	76.25000 -0.20	76.56	75.87	76.19	1,556,735
15 Sep 16	76.45000 +0.36	76.48	75.68	76.06	602,675
14 Sep 16	76.09000 -0.15	76.73	76.04	76.49	573,605
13 Sep 16	76.24000 -0.06	77.12	76.12	76.30	1,071,980
12 Sep 16	76.30000 +0.33	76.30	74.46	75.03	1,352,135
09 Sep 16	75.97000 -0.52	76.59	75.32	76.26	1,507,565
08 Sep 16	76.49000 -0.78	77.58	76.22	77.30	1,169,435
07 Sep 16	77.27000 +0.23	77.40	76.79	77.18	1,036,865
06 Sep 16	77.04000 +0.02	77.36	76.72	76.88	887,245
05 Sep 16	77.02000 -0.87	78.22	76.95	77.95	1,411,075
02 Sep 16	77.89000 +1.78	77.89	76.26	76.26	1,144,015
01 Sep 16	76.11000 +0.59	76.54	75.61	75.61	1,202,340
31 Aug 16	75.52000 -0.70	76.28	75.52	76.07	1,034,785
30 Aug 16	76.22000 +0.76	76.34	75.57	75.57	895,305
29 Aug 16	75.46000 -0.52	75.78	75.11	75.51	615,115
26 Aug 16	75.98000 +0.78	76.07	74.98	75.10	778,725
25 Aug 16	75.20000 -0.31	75.54	74.92	75.18	974,665
24 Aug 16	75.51000 +0.28	75.54	74.83	75.06	530,880
23 Aug 16	75.23000 +0.25	75.75	75.00	75.00	669,520
22 Aug 16	74.98000 +0.17	75.56	74.68	74.68	726,815
19 Aug 16	74.81000 -0.14	75.04	74.74	74.94	1,008,640
18 Aug 16	74.95000 +0.25	75.11	74.69	74.72	510,785
17 Aug 16	74.70000 +0.00	75.03	74.57	74.69	1,327,085
16 Aug 16	74.70000 -0.43	75.25	74.49	74.94	1,080,920
15 Aug 16	75.13000 +0.17	75.18	74.59	74.80	443,490
12 Aug 16	74.96000 +0.00	75.18	74.55	74.97	506,425
11 Aug 16	74.96000 +0.37	75.12	74.46	74.65	649,730
10 Aug 16	74.59000 -0.04	75.15	74.46	74.59	739,665
09 Aug 16	74.63000 +0.96	74.65	73.55	73.66	663,795
08 Aug 16	73.67000 -0.51	74.40	73.28	74.40	794,935
05 Aug 16	74.18000 +0.66	74.26	73.32	73.50	644,070
04 Aug 16	73.52000 +0.66	73.52	72.77	73.02	751,865
03 Aug 16	72.86000 -0.54	73.60	72.66	73.57	768,510
02 Aug 16	73.40000 -0.37	73.86	73.30	73.64	903,905
01 Aug 16	73.77000 -0.10	74.67	73.57	73.86	1,131,780
29 Jul 16	73.87000 +0.10	73.93	73.29	73.77	1,058,265
28 Jul 16	73.77000 +0.26	74.36	73.13	73.72	1,676,965
27 Jul 16	73.51000 +1.51	74.26	72.56	72.60	2,065,730
26 Jul 16	72.00000 +0.11	72.31	71.51	71.75	1,227,240
25 Jul 16	71.89000 +1.05	71.89	70.51	70.51	1,604,095
22 Jul 16	70.84000 +0.66	70.95	69.45	69.99	1,848,370
21 Jul 16	70.18000 -2.22	72.72	68.71	72.30	3,371,525
20 Jul 16	72.40000 +1.88	72.41	70.53	70.53	1,431,490
19 Jul 16	70.52000 -0.19	70.82	70.23	70.60	1,075,570
18 Jul 16	70.71000 +0.30	71.33	70.46	70.53	1,138,940
15 Jul 16	70.41000 -0.14	70.45	69.84	70.19	937,915
14 Jul 16	70.55000 +0.20	71.07	70.48	70.76	917,665
13 Jul 16	70.35000 +0.25	70.38	69.57	69.86	1,076,230
12 Jul 16	70.10000 +0.28	70.18	69.48	69.76	1,298,905
11 Jul 16	69.82000 +1.94	69.99	68.19	68.56	1,548,500
08 Jul 16	67.88000 +1.12	67.99	66.57	66.60	999,140
07 Jul 16	66.76000 +0.57	67.72	66.42	66.71	1,098,235
06 Jul 16	66.19000 -0.99	66.84	65.84	66.66	1,149,085
05 Jul 16	67.18000 -0.60	67.70	67.10	67.47	816,030
04 Jul 16	67.78000 -0.78	68.80	67.52	68.80	885,515
01 Jul 16	68.56000 +0.28	68.77	68.19	68.60	1,061,585
30 Jun 16	68.28000 +1.26	68.28	66.64	67.00	1,727,705
29 Jun 16	67.02000 +1.02	67.15	65.91	66.21	1,472,765
28 Jun 16	66.00000 +1.22	67.13	65.89	66.15	1,968,720
27 Jun 16	64.78000 -3.28	67.52	64.45	67.35	1,966,025
24 Jun 16	68.06000 -2.19	69.00	65.10	65.10	2,683,925
23 Jun 16	70.25000 +1.10	70.46	69.27	69.35	981,905
22 Jun 16	69.15000 +0.03	70.05	69.15	69.67	1,014,025
21 Jun 16	69.12000 +0.57	69.28	68.56	68.94	1,194,880
20 Jun 16	68.55000 +2.99	68.70	66.57	66.74	2,104,545
17 Jun 16	65.56000 -0.22	66.61	65.13	66.17	2,076,745
16 Jun 16	65.78000 -0.77	66.31	65.66	65.94	1,064,220
15 Jun 16	66.55000 +0.58	66.80	65.67	66.28	2,507,410
14 Jun 16	65.97000 -0.60	66.39	65.55	66.15	2,266,360
13 Jun 16	66.57000 -0.40	66.85	66.25	66.33	1,294,610
10 Jun 16	66.97000 -1.55	68.76	66.97	68.52	1,397,705
09 Jun 16	68.52000 -0.25	68.92	68.28	68.67	1,042,730
08 Jun 16	68.77000 -0.98	69.51	68.55	69.19	1,167,780
07 Jun 16	69.75000 +0.00	69.80	69.10	69.80	1,396,665
06 Jun 16	69.75000 -0.05	70.08	69.50	69.80	639,730
03 Jun 16	69.80000 -1.10	71.17	69.77	70.94	1,623,855
02 Jun 16	70.90000 -0.64	71.22	70.73	71.06	1,024,790
01 Jun 16	71.54000 -0.02	71.98	70.90	71.43	1,105,070
31 May 16	71.56000 +0.25	71.69	71.04	71.26	1,288,525
30 May 16	71.31000 +0.19	71.42	70.87	71.02	378,025
27 May 16	71.12000 +0.07	71.22	70.44	70.94	880,885
26 May 16	71.05000 +0.53	71.05	70.35	70.41	772,090
25 May 16	70.52000 -0.07	71.28	70.25	71.07	840,235
24 May 16	70.59000 +1.09	70.72	68.73	69.33	826,965
23 May 16	69.50000 +0.40	69.76	68.81	69.12	798,685
20 May 16	69.10000 +1.40	69.10	68.05	68.08	888,705
19 May 16	67.70000 -0.89	68.64	67.60	68.46	783,845
18 May 16	68.59000 -0.05	68.76	68.17	68.20	1,008,950
17 May 16	68.64000 +0.14	69.20	68.28	68.59	1,262,160
16 May 16	68.50000 +0.19	68.50	67.61	68.16	726,190
13 May 16	68.31000 +0.08	68.50	67.59	68.29	1,101,470
12 May 16	68.23000 -0.89	69.22	68.09	69.01	1,257,725
11 May 16	69.12000 -0.11	69.50	68.87	69.28	586,255
10 May 16	69.23000 +0.21	69.59	68.85	69.59	807,980
09 May 16	69.02000 +1.03	69.66	68.19	68.53	1,253,015
06 May 16	67.99000 -0.58	68.55	67.99	68.27	1,106,745
05 May 16	68.57000 +0.28	68.79	68.05	68.39	631,900
04 May 16	68.29000 -0.14	68.91	68.22	68.24	1,004,455
03 May 16	68.43000 -0.52	69.28	68.41	69.07	1,323,055
02 May 16	68.95000 +0.65	69.25	68.43	68.63	757,175
29 Apr 16	68.30000 -1.44	69.43	68.30	69.20	1,103,025
28 Apr 16	69.74000 -0.62	70.30	69.30	70.30	798,895
27 Apr 16	70.36000 +0.21	70.75	69.88	70.16	1,453,940
26 Apr 16	70.15000 -0.03	70.91	69.91	70.31	1,161,035
25 Apr 16	70.18000 +0.07	70.39	69.76	70.01	1,229,720
22 Apr 16	70.11000 +0.18	70.42	69.01	69.82	1,425,750
21 Apr 16	69.93000 -3.03	72.76	68.31	72.76	2,999,100
20 Apr 16	72.96000 +1.01	73.00	71.32	71.45	2,084,280
19 Apr 16	71.95000 +0.66	72.50	71.27	71.27	799,350
18 Apr 16	71.29000 +0.32	71.55	70.35	70.67	981,800
15 Apr 16	70.97000 -0.25	71.26	70.41	71.00	796,005
14 Apr 16	71.22000 +0.13	71.55	70.76	71.10	933,490
13 Apr 16	71.09000 +1.25	71.28	70.27	70.40	1,087,260
12 Apr 16	69.84000 -0.16	70.23	68.87	70.07	1,126,975
11 Apr 16	70.00000 -0.26	70.55	69.46	70.04	886,615
08 Apr 16	70.26000 +0.22	70.39	69.61	70.09	909,775
07 Apr 16	70.04000 -1.25	71.66	69.67	71.30	1,516,945
06 Apr 16	71.29000 +0.92	71.46	69.90	70.35	1,383,250
05 Apr 16	70.37000 -0.39	70.70	69.86	69.93	1,370,425
04 Apr 16	70.76000 +1.56	71.18	68.91	69.00	1,559,450
01 Apr 16	69.20000 -0.53	69.33	68.50	68.93	2,369,665
31 Mar 16	69.73000 -0.97	70.85	69.48	70.27	2,461,335
30 Mar 16	70.70000 +0.83	70.97	69.77	70.00	2,045,580
29 Mar 16	69.87000 +0.98	69.87	68.85	68.92	1,152,270
24 Mar 16	68.89000 -1.95	70.73	68.89	70.67	1,302,440
23 Mar 16	70.84000 +0.74	71.17	70.31	70.49	1,237,345
22 Mar 16	70.10000 +0.58	70.11	68.47	69.46	1,342,310
21 Mar 16	69.52000 -0.17	69.94	68.93	69.47	1,335,630
18 Mar 16	69.69000 -0.01	70.20	69.32	69.91	2,390,550
17 Mar 16	69.70000 -0.57	70.45	68.57	70.45	1,369,140
16 Mar 16	70.27000 -0.07	70.90	69.80	70.73	946,450
15 Mar 16	70.34000 -0.05	70.61	69.98	70.08	937,345
14 Mar 16	70.39000 +1.33	70.53	69.41	69.53	1,193,550
11 Mar 16	69.06000 +0.93	69.35	68.21	68.78	939,260
10 Mar 16	68.13000 +0.11	69.84	68.03	68.12	1,988,045
09 Mar 16	68.02000 +0.52	68.23	67.21	67.45	1,313,250
08 Mar 16	67.50000 -0.64	67.66	67.03	67.59	1,381,640
07 Mar 16	68.14000 -0.36	68.71	67.73	68.60	794,330
04 Mar 16	68.50000 -0.25	69.23	68.27	69.07	1,495,060
03 Mar 16	68.75000 -1.54	70.60	68.45	70.40	1,337,415
02 Mar 16	70.29000 -1.46	72.45	69.91	72.00	1,456,740
01 Mar 16	71.75000 +1.86	71.98	69.41	69.68	1,540,185
29 Feb 16	69.89000 +0.42	69.89	68.59	69.14	1,411,795
26 Feb 16	69.47000 +0.49	70.25	68.89	69.79	1,201,770
25 Feb 16	68.98000 +1.34	69.12	68.04	68.35	1,095,380
24 Feb 16	67.64000 -1.96	69.78	66.55	69.50	1,814,545
23 Feb 16	69.60000 -0.54	70.20	69.46	69.99	1,346,380
22 Feb 16	70.14000 +0.39	70.93	69.80	70.00	1,256,230
19 Feb 16	69.75000 +0.32	69.96	69.22	69.32	1,247,745
18 Feb 16	69.43000 +0.10	70.37	69.25	69.54	1,253,420
17 Feb 16	69.33000 +1.53	69.44	67.51	67.79	1,693,555
16 Feb 16	67.80000 -0.16	68.37	67.42	68.20	1,317,865
15 Feb 16	67.96000 +2.20	68.22	66.59	67.09	1,516,440
12 Feb 16	65.76000 +1.39	65.90	64.55	64.86	2,046,045
11 Feb 16	64.37000 -2.36	66.00	64.37	65.90	2,228,870
10 Feb 16	66.73000 +1.36	67.02	65.19	66.05	1,927,965
09 Feb 16	65.37000 +1.00	65.83	63.50	64.39	2,324,235
08 Feb 16	64.37000 -2.60	67.11	64.08	67.02	2,455,085
05 Feb 16	66.97000 -1.69	69.15	66.63	68.55	1,796,805
04 Feb 16	68.66000 -1.15	70.88	68.35	69.70	2,648,455
03 Feb 16	69.81000 -0.21	70.73	69.55	70.05	1,725,645
02 Feb 16	70.02000 -1.16	71.57	69.41	71.26	1,860,960
01 Feb 16	71.18000 -0.01	71.90	70.55	71.57	1,258,300
29 Jan 16	71.19000 +2.18	71.19	69.25	69.56	1,718,530
28 Jan 16	69.01000 -1.48	70.53	68.91	70.53	1,247,080
27 Jan 16	70.49000 +0.76	70.63	69.61	69.62	1,180,690
26 Jan 16	69.73000 -0.50	70.15	68.65	69.43	1,839,345
25 Jan 16	70.23000 +1.82	71.14	68.39	68.92	2,323,675
22 Jan 16	68.41000 +1.52	69.04	67.61	68.13	1,361,740
21 Jan 16	66.89000 +1.09	67.50	66.07	66.10	2,067,520
20 Jan 16	65.80000 -0.98	66.08	64.97	65.73	2,424,860
19 Jan 16	66.78000 +1.55	67.01	65.66	66.47	936,910
18 Jan 16	65.23000 +0.74	65.47	64.11	64.50	1,279,355
15 Jan 16	64.49000 -3.26	68.16	64.24	68.00	3,188,890
14 Jan 16	67.75000 -1.26	69.14	67.69	68.55	1,466,720
13 Jan 16	69.01000 -1.32	71.12	68.95	70.83	1,313,975
12 Jan 16	70.33000 +1.56	70.59	68.42	68.81	1,293,085
11 Jan 16	68.77000 -0.64	69.75	68.74	69.08	1,090,460
08 Jan 16	69.41000 -0.92	70.82	69.38	69.70	1,387,930
07 Jan 16	70.33000 -0.46	70.42	68.55	69.19	1,640,320
06 Jan 16	70.79000 -0.87	71.65	70.02	71.62	1,114,855
05 Jan 16	71.66000 +0.12	72.88	71.08	72.54	1,071,360
04 Jan 16	71.54000 -2.23	73.42	71.02	73.18	1,176,975
31 Dec 15	73.77000 -0.22	74.21	73.54	74.08	156,945
30 Dec 15	73.99000 +0.00	74.47	73.61	74.10	805,775
29 Dec 15	73.99000 +0.75	74.09	73.57	73.57	923,665
28 Dec 15	73.24000 -0.03	73.43	72.76	72.97	331,120
24 Dec 15	73.27000 -0.27	73.55	72.93	73.55	85,610
23 Dec 15	73.54000 +1.54	73.81	72.53	72.66	1,389,580
22 Dec 15	72.00000 -0.52	72.90	70.93	72.70	1,068,085
21 Dec 15	72.52000 -0.44	73.60	72.52	73.16	1,074,980
18 Dec 15	72.96000 -1.78	74.29	72.47	74.14	2,522,660
17 Dec 15	74.74000 +0.80	75.35	74.55	74.89	1,609,895
16 Dec 15	73.94000 -0.04	74.42	73.56	74.00	1,137,495
15 Dec 15	73.98000 +2.34	73.98	71.71	72.00	1,266,340
14 Dec 15	71.64000 -0.83	72.91	71.64	72.68	1,384,655
11 Dec 15	72.47000 -0.53	73.32	72.00	72.79	1,084,225
10 Dec 15	73.00000 -0.71	73.50	72.58	73.50	1,105,665
09 Dec 15	73.71000 -1.15	75.53	73.65	75.13	995,555
08 Dec 15	74.86000 -1.02	76.70	74.68	75.90	1,710,550
07 Dec 15	75.88000 +1.07	76.67	75.06	75.06	1,158,740
04 Dec 15	74.81000 +0.13	75.03	73.59	74.59	1,238,695
03 Dec 15	74.68000 -1.42	76.97	74.42	76.14	1,420,355
02 Dec 15	76.10000 +0.06	76.59	75.66	76.27	867,845
01 Dec 15	76.04000 +0.71	76.14	75.16	75.83	1,623,775
30 Nov 15	75.33000 +0.29	75.49	74.81	75.04	2,082,425
27 Nov 15	75.04000 +0.03	75.12	74.41	74.76	995,575
26 Nov 15	75.01000 +0.60	75.59	74.27	74.27	889,030
25 Nov 15	74.41000 +1.04	74.64	73.36	73.59	1,084,940
24 Nov 15	73.37000 -1.25	74.70	73.11	74.56	1,126,460
23 Nov 15	74.62000 +0.28	75.24	74.33	74.46	1,180,390
20 Nov 15	74.34000 +0.09	74.68	73.62	74.22	1,081,145
19 Nov 15	74.25000 +0.54	74.67	73.73	73.87	1,120,795
18 Nov 15	73.71000 -0.46	74.01	73.22	73.88	671,210
17 Nov 15	74.17000 +1.67	74.44	72.86	72.99	1,080,930
16 Nov 15	72.50000 -0.70	72.94	72.00	72.36	1,115,850
13 Nov 15	73.20000 -0.23	73.34	72.64	73.04	809,545
12 Nov 15	73.43000 +0.00	74.24	73.00	73.20	1,209,015
11 Nov 15	73.43000 +1.06	73.78	72.34	72.40	1,143,080
10 Nov 15	72.37000 -0.65	73.40	72.19	73.15	1,445,810
09 Nov 15	73.02000 -0.65	73.95	72.83	73.69	1,073,735
06 Nov 15	73.67000 -0.35	74.03	73.05	73.96	1,228,640
05 Nov 15	74.02000 +1.10	75.05	73.01	73.02	2,262,650
04 Nov 15	72.92000 +0.13	73.88	72.58	72.79	2,288,970
03 Nov 15	72.79000 +0.88	73.10	71.41	72.00	1,617,135
02 Nov 15	71.91000 +0.07	72.50	71.22	71.42	1,294,435
30 Oct 15	71.84000 -0.31	72.66	71.03	72.22	1,437,015
29 Oct 15	72.15000 +1.99	72.15	70.21	70.27	2,590,295
28 Oct 15	70.16000 +0.91	70.28	68.70	69.10	1,463,660
27 Oct 15	69.25000 -0.29	70.47	69.25	69.42	1,210,490
26 Oct 15	69.54000 -0.64	70.23	69.13	69.96	1,651,240
23 Oct 15	70.18000 +1.22	70.41	68.70	68.90	1,452,570
22 Oct 15	68.96000 -1.31	70.04	67.57	69.92	2,597,925
21 Oct 15	70.27000 +0.17	70.79	70.00	70.18	1,485,875
20 Oct 15	70.10000 +0.19	70.36	69.78	69.88	961,225
19 Oct 15	69.91000 +0.06	70.50	69.55	69.68	1,214,160
16 Oct 15	69.85000 +0.16	70.97	69.65	69.80	1,170,370
15 Oct 15	69.69000 +2.43	70.52	67.20	67.79	1,909,585
14 Oct 15	67.26000 -0.25	67.32	66.78	66.97	1,104,020
13 Oct 15	67.51000 +0.69	68.00	66.91	67.20	1,434,680
12 Oct 15	66.82000 +0.41	66.92	66.16	66.51	1,161,165
09 Oct 15	66.41000 -0.60	67.33	66.16	67.23	1,254,870
08 Oct 15	67.01000 +0.01	67.60	66.48	66.81	1,256,540
07 Oct 15	67.00000 -1.34	68.75	66.80	68.70	1,729,915
06 Oct 15	68.34000 +0.43	68.70	67.70	67.77	1,086,675
05 Oct 15	67.91000 +1.43	68.14	67.44	67.49	1,172,960
02 Oct 15	66.48000 +0.48	67.02	65.73	66.61	1,144,325
01 Oct 15	66.00000 +0.00	66.77	65.84	66.68	1,942,385
30 Sep 15	66.00000 +1.80	66.66	64.76	65.06	2,127,315
29 Sep 15	64.20000 -1.23	65.12	64.02	64.60	2,144,335
28 Sep 15	65.43000 -0.85	66.95	65.41	65.96	2,256,465
25 Sep 15	66.28000 +2.64	66.57	64.37	64.55	2,151,270
24 Sep 15	63.64000 -0.41	64.60	63.55	64.10	2,873,625
23 Sep 15	64.05000 -0.06	64.40	63.53	63.90	2,016,220
22 Sep 15	64.11000 -0.20	64.85	63.92	64.42	3,050,210
21 Sep 15	64.31000 +0.84	64.69	63.16	63.40	1,731,970
18 Sep 15	63.47000 -0.20	63.63	62.69	63.56	2,664,725
17 Sep 15	63.67000 +0.40	63.87	63.20	63.37	947,365
16 Sep 15	63.27000 +0.12	63.93	62.87	63.25	1,509,735
15 Sep 15	63.15000 +1.14	63.45	62.00	62.10	1,925,345
14 Sep 15	62.01000 -0.01	62.75	61.85	62.11	1,568,450
11 Sep 15	62.02000 -0.29	62.71	61.93	62.55	1,927,505
10 Sep 15	62.31000 +0.12	62.87	61.66	61.93	2,464,715
09 Sep 15	62.19000 +1.00	63.21	62.04	62.10	2,041,520
08 Sep 15	61.19000 +0.57	61.85	60.84	60.84	1,566,195
07 Sep 15	60.62000 +0.70	60.73	59.93	60.56	1,263,365
04 Sep 15	59.92000 -1.43	61.35	59.84	61.25	1,679,475
03 Sep 15	61.35000 +1.06	61.74	60.59	60.68	1,994,285
02 Sep 15	60.29000 -0.63	61.23	60.01	60.87	2,172,345
01 Sep 15	60.92000 -0.97	61.45	60.45	61.34	2,698,670
31 Aug 15	61.89000 -0.21	62.15	61.66	61.95	2,669,170
28 Aug 15	62.10000 +0.24	62.37	61.61	61.99	2,806,530
27 Aug 15	61.86000 +0.61	62.91	61.58	62.23	2,988,085
26 Aug 15	61.25000 -1.80	62.57	61.00	62.53	3,382,425
25 Aug 15	63.05000 +2.54	63.36	61.07	61.16	1,896,000
24 Aug 15	60.51000 -2.77	61.95	58.92	61.62	3,281,150
21 Aug 15	63.28000 -1.69	64.84	63.21	64.25	1,130,890
20 Aug 15	64.97000 -1.86	66.84	64.96	66.73	949,390
19 Aug 15	66.83000 -0.73	67.53	66.25	67.45	856,570
18 Aug 15	67.56000 +0.33	67.97	67.22	67.22	664,905
17 Aug 15	67.23000 -0.35	68.08	66.56	67.68	831,405
14 Aug 15	67.58000 +0.36	68.09	67.18	67.30	774,335
13 Aug 15	67.22000 +0.77	67.75	67.02	67.02	1,089,175
12 Aug 15	66.45000 -2.17	68.55	66.07	68.37	1,331,770
11 Aug 15	68.62000 -0.61	69.34	68.50	69.31	754,665
10 Aug 15	69.23000 +0.92	69.42	68.44	68.49	1,245,400
07 Aug 15	68.31000 -0.91	69.13	68.22	69.08	814,210
06 Aug 15	69.22000 -0.78	70.30	69.19	69.89	809,175
05 Aug 15	70.00000 +0.13	70.33	69.75	70.16	1,249,890
04 Aug 15	69.87000 +0.16	70.07	69.06	69.71	1,202,710
03 Aug 15	69.71000 +0.94	69.71	68.64	68.94	1,731,550
31 Jul 15	68.77000 -0.37	69.38	68.42	69.24	1,282,960
30 Jul 15	69.14000 +0.23	69.71	68.41	69.45	1,268,780
29 Jul 15	68.91000 +0.03	69.50	68.33	69.17	1,943,455
28 Jul 15	68.88000 -0.10	69.50	68.51	69.24	1,751,815
27 Jul 15	68.98000 -2.31	72.00	68.93	71.18	1,677,195
24 Jul 15	71.29000 +1.25	72.11	70.18	70.18	1,794,720
23 Jul 15	70.04000 -0.20	72.90	69.68	72.90	2,161,930
22 Jul 15	70.24000 +0.57	70.27	69.15	69.59	1,740,605
21 Jul 15	69.67000 -0.68	70.66	69.41	70.50	1,273,595
20 Jul 15	70.35000 +2.10	71.15	68.83	68.84	1,843,730
17 Jul 15	68.25000 -0.28	69.29	68.25	69.15	1,856,185
16 Jul 15	68.53000 +0.00	69.56	68.26	68.78	1,189,585
15 Jul 15	68.53000 +0.77	68.68	67.62	67.85	977,105
14 Jul 15	67.76000 -0.37	68.28	67.14	68.16	1,010,005
13 Jul 15	68.13000 +1.07	68.14	67.29	67.38	1,061,840
10 Jul 15	67.06000 +1.67	67.29	65.98	66.39	1,535,045
09 Jul 15	65.39000 +1.47	65.75	64.07	64.10	1,549,640
08 Jul 15	63.92000 -0.59	65.30	63.70	64.59	1,576,255
07 Jul 15	64.51000 -1.36	66.31	64.41	66.20	1,705,895
06 Jul 15	65.87000 -0.12	66.26	64.79	65.00	1,294,190
03 Jul 15	65.99000 -0.01	66.75	65.72	65.95	1,037,230
02 Jul 15	66.00000 -0.86	67.31	65.87	66.84	1,271,885
01 Jul 15	66.86000 +1.64	67.30	65.73	65.73	2,069,815
30 Jun 15	65.22000 -1.00	66.57	65.22	65.87	2,378,510
29 Jun 15	66.22000 -1.98	67.59	65.17	65.86	2,069,145
26 Jun 15	68.20000 -0.75	68.95	68.13	68.65	1,227,970
25 Jun 15	68.95000 +0.52	69.16	67.63	68.12	1,494,560
24 Jun 15	68.43000 +0.00	68.66	67.96	68.53	1,882,395
23 Jun 15	68.43000 +0.47	68.88	67.78	68.20	1,357,055
22 Jun 15	67.96000 +0.88	69.04	67.63	68.11	1,290,365
19 Jun 15	67.08000 +0.50	67.35	66.25	66.67	3,452,785
18 Jun 15	66.58000 -0.30	67.12	66.09	66.78	2,144,815
17 Jun 15	66.88000 -0.78	67.97	66.55	67.56	1,205,295
16 Jun 15	67.66000 +0.81	67.86	65.93	66.61	1,568,110
15 Jun 15	66.85000 -1.47	68.32	66.74	68.07	1,472,820
12 Jun 15	68.32000 -0.51	69.12	67.82	68.84	1,091,570
11 Jun 15	68.83000 +0.63	69.35	68.40	68.40	1,804,765
10 Jun 15	68.20000 -0.07	68.49	67.28	68.17	2,168,175
09 Jun 15	68.27000 +0.37	68.48	67.12	67.85	1,086,845
08 Jun 15	67.90000 -1.15	69.17	67.90	69.15	1,349,195
05 Jun 15	69.05000 -1.02	69.96	68.92	69.96	1,273,225
04 Jun 15	70.07000 -0.60	70.57	68.89	70.56	1,636,240
03 Jun 15	70.67000 -0.63	71.17	70.47	71.09	1,236,630
02 Jun 15	71.30000 -0.10	71.75	70.83	71.50	1,424,970
01 Jun 15	71.40000 +0.23	71.73	70.78	71.29	1,358,075
29 May 15	71.17000 -0.75	72.32	70.96	72.03	2,635,060
28 May 15	71.92000 -0.17	73.00	71.75	72.38	1,538,725
27 May 15	72.09000 +0.23	72.28	71.55	71.86	1,522,635
26 May 15	71.86000 +0.21	72.71	71.33	71.86	1,541,420
25 May 15	71.65000 -0.47	72.40	71.39	72.25	529,340
22 May 15	72.12000 -0.16	72.55	71.47	72.27	1,540,985
21 May 15	72.28000 +0.51	72.48	71.42	71.51	1,640,265
20 May 15	71.77000 +0.62	72.23	71.08	71.15	1,848,465
19 May 15	71.15000 +1.20	71.29	69.99	69.99	1,259,830
18 May 15	69.95000 +0.62	70.02	69.05	69.53	1,171,315
15 May 15	69.33000 -0.65	70.52	69.14	70.25	1,051,475
14 May 15	69.98000 +1.24	70.19	68.40	68.73	1,400,070
13 May 15	68.74000 -0.28	69.87	68.51	68.71	1,422,915
12 May 15	69.02000 -0.09	70.70	68.61	69.58	1,984,980
11 May 15	69.11000 +0.11	69.20	68.28	68.90	1,395,585
08 May 15	69.00000 +1.10	69.10	67.82	68.44	1,357,685
07 May 15	67.90000 +0.45	68.01	66.86	67.30	2,293,945
06 May 15	67.45000 -0.73	68.47	67.17	68.09	2,179,455
05 May 15	68.18000 -0.96	69.80	68.13	69.22	2,387,120
04 May 15	69.14000 +0.34	70.00	68.85	69.26	2,154,450
30 Apr 15	68.80000 +1.22	69.06	66.55	67.41	2,658,460
29 Apr 15	67.58000 -1.87	70.00	67.56	69.50	2,363,010
28 Apr 15	69.45000 -1.66	71.17	68.95	70.92	2,514,130
27 Apr 15	71.11000 +1.78	71.43	69.12	70.00	2,200,155
24 Apr 15	69.33000 +0.26	69.34	68.20	69.20	1,953,410
23 Apr 15	69.07000 +3.43	69.36	65.87	66.16	3,592,650
22 Apr 15	65.64000 -1.14	67.30	65.39	66.80	2,989,620
21 Apr 15	66.78000 +3.05	66.79	64.07	64.20	2,579,465
20 Apr 15	63.73000 +1.38	63.73	62.23	62.23	1,762,725
17 Apr 15	62.35000 -0.45	63.44	61.88	63.42	2,228,175
16 Apr 15	62.80000 -0.59	63.65	62.60	63.54	1,431,130
15 Apr 15	63.39000 -0.51	64.60	63.30	63.80	1,689,070
14 Apr 15	63.90000 +0.01	64.35	63.52	63.95	1,783,460
13 Apr 15	63.89000 +0.16	63.94	63.41	63.94	1,403,985
10 Apr 15	63.73000 +0.24	64.71	63.35	63.92	2,257,995
09 Apr 15	63.49000 +1.48	63.64	61.83	61.83	2,215,995
08 Apr 15	62.01000 -0.84	62.94	62.01	62.75	1,516,855
07 Apr 15	62.85000 +1.16	63.05	61.73	62.21	2,145,365
02 Apr 15	61.69000 -0.03	62.41	61.03	61.62	1,697,465
01 Apr 15	61.72000 -1.42	62.21	61.20	62.18	2,487,980
31 Mar 15	63.14000 -0.17	63.86	62.70	63.46	1,851,130
30 Mar 15	63.31000 +0.98	63.44	62.65	62.73	1,076,605
27 Mar 15	62.33000 +0.33	62.95	61.70	62.09	1,397,160
26 Mar 15	62.00000 +0.00	62.00	60.27	61.85	2,073,430
25 Mar 15	62.00000 -1.49	63.70	61.93	63.40	1,193,955
24 Mar 15	63.49000 -0.04	63.93	63.24	63.43	1,566,190
23 Mar 15	63.53000 -0.03	64.23	63.06	63.60	1,436,830
20 Mar 15	63.56000 +0.22	63.86	63.24	63.33	1,896,740
19 Mar 15	63.34000 +0.11	63.93	62.98	63.04	1,378,690
18 Mar 15	63.23000 +0.26	63.39	62.87	63.06	1,213,705
17 Mar 15	62.97000 -0.48	63.95	62.31	63.67	1,302,325
16 Mar 15	63.45000 +0.95	63.87	62.41	62.57	1,577,315
13 Mar 15	62.50000 +0.12	62.73	61.79	62.47	1,151,410
12 Mar 15	62.38000 +0.23	62.75	62.20	62.23	1,416,180
11 Mar 15	62.15000 +1.23	62.37	60.90	61.03	1,855,065
10 Mar 15	60.92000 -0.11	61.43	60.83	60.93	2,162,490
09 Mar 15	61.03000 -0.78	61.77	60.73	61.77	1,744,910
06 Mar 15	61.81000 +0.54	62.02	61.17	61.49	1,559,905
05 Mar 15	61.27000 +0.07	62.05	61.05	61.20	2,148,265
04 Mar 15	61.20000 -0.75	61.95	60.04	61.86	2,882,585
03 Mar 15	61.95000 -0.52	63.03	61.89	62.37	1,401,315
02 Mar 15	62.47000 -0.06	62.92	61.97	62.78	1,141,545
27 Feb 15	62.53000 +0.03	62.73	61.95	62.34	1,324,000
26 Feb 15	62.50000 +0.52	62.67	61.67	62.13	1,349,885
25 Feb 15	61.98000 +0.63	63.48	61.48	61.48	2,001,560
24 Feb 15	61.35000 -0.17	61.64	60.80	61.44	1,728,500
23 Feb 15	61.52000 +1.22	61.71	60.46	60.46	1,684,400
20 Feb 15	60.30000 +0.26	60.96	59.84	59.94	1,557,945
19 Feb 15	60.04000 +1.34	60.25	58.80	58.85	1,643,445
18 Feb 15	58.70000 +0.72	58.77	58.00	58.00	1,845,375
17 Feb 15	57.98000 -0.41	58.53	57.68	58.38	1,230,025
16 Feb 15	58.39000 +0.50	58.65	57.98	58.00	1,188,310
13 Feb 15	57.89000 -0.17	58.53	57.77	58.53	2,189,350
12 Feb 15	58.06000 -0.25	58.63	57.90	58.36	2,606,000
11 Feb 15	58.31000 +0.06	58.59	58.03	58.38	1,700,335
10 Feb 15	58.25000 +0.58	58.40	57.21	57.64	2,626,410
09 Feb 15	57.67000 -0.36	58.06	56.74	57.31	2,463,075
06 Feb 15	58.03000 -1.11	59.00	56.43	58.94	2,773,450
05 Feb 15	59.14000 +4.37	60.37	55.70	55.90	3,417,800
04 Feb 15	54.77000 +0.17	55.03	54.20	54.52	1,404,725
03 Feb 15	54.60000 +0.51	54.72	53.17	53.76	1,829,900
02 Feb 15	54.09000 -0.83	55.36	53.56	54.84	1,430,830
30 Jan 15	54.92000 -0.05	55.19	54.49	55.13	1,268,740
29 Jan 15	54.97000 +0.40	55.31	54.33	54.40	1,270,285
28 Jan 15	54.57000 +0.30	54.98	54.31	54.44	1,424,625
27 Jan 15	54.27000 +0.17	54.50	53.96	54.10	1,440,640
26 Jan 15	54.10000 +0.49	54.20	53.22	53.39	1,251,400
23 Jan 15	53.61000 +1.30	53.73	52.32	52.51	1,162,140
22 Jan 15	52.31000 +0.72	52.48	51.39	51.61	1,081,940
21 Jan 15	51.59000 -0.23	51.74	50.72	51.74	1,610,505
20 Jan 15	51.82000 +0.26	51.98	51.17	51.52	1,370,785
19 Jan 15	51.56000 +0.55	51.81	51.05	51.13	1,145,715
16 Jan 15	51.01000 +0.10	51.32	50.41	50.90	918,260
15 Jan 15	50.91000 +1.05	50.96	49.67	50.24	1,339,480
14 Jan 15	49.86000 -0.03	50.17	49.56	49.76	1,117,885
13 Jan 15	49.89500 -0.15	50.30	49.59	49.96	1,211,015
12 Jan 15	50.04000 +0.51	50.41	49.38	49.50	790,525
09 Jan 15	49.53000 -0.51	50.32	49.32	50.20	974,310
08 Jan 15	50.04000 +1.14	50.10	48.94	49.35	1,074,960
07 Jan 15	48.90500 -0.31	49.58	48.85	49.58	1,566,810
06 Jan 15	49.21000 -1.45	50.99	49.19	50.54	1,122,490
05 Jan 15	50.66000 -0.31	51.85	50.58	51.00	1,061,355
02 Jan 15	50.97000 +0.43	51.16	50.64	50.75	829,665
31 Dec 14	50.54000 +0.34	50.74	50.18	50.18	187,445
30 Dec 14	50.20000 -0.13	50.59	50.01	50.23	471,070
29 Dec 14	50.33000 -0.19	51.27	50.11	50.21	932,650
24 Dec 14	50.52000 +0.32	50.82	49.94	49.94	186,550
23 Dec 14	50.20000 +0.18	50.59	49.65	50.06	694,605
22 Dec 14	50.02000 +0.34	50.24	49.31	49.37	780,930
19 Dec 14	49.68000 +0.40	50.05	48.72	49.85	2,150,290
18 Dec 14	49.27500 +0.95	49.60	48.72	49.00	1,907,455
17 Dec 14	48.32500 +0.10	48.79	47.55	48.07	1,813,105
16 Dec 14	48.22500 +0.38	48.37	47.38	47.88	1,907,415
15 Dec 14	47.85000 -1.12	48.87	47.85	48.78	1,013,110
12 Dec 14	48.97000 -0.24	49.36	48.51	49.19	1,000,560
11 Dec 14	49.20500 -0.03	49.48	48.85	49.00	1,309,040
10 Dec 14	49.23500 -0.53	50.28	49.24	49.83	1,646,610
09 Dec 14	49.76500 -0.60	50.78	49.50	49.92	1,509,840
08 Dec 14	50.37000 +0.07	50.73	49.15	50.21	1,586,695
05 Dec 14	50.30000 -0.68	51.76	50.17	51.15	1,602,235
04 Dec 14	50.98000 +0.38	51.71	50.29	50.72	1,581,460
03 Dec 14	50.60000 -0.10	51.00	50.24	50.50	1,212,605
02 Dec 14	50.70000 -2.09	53.07	50.27	53.00	2,763,715
01 Dec 14	52.79000 +0.22	52.98	52.35	52.49	786,560
28 Nov 14	52.57000 +0.19	52.87	52.41	52.59	913,165
27 Nov 14	52.38000 +0.07	52.89	52.13	52.55	591,170
26 Nov 14	52.31000 +0.08	52.71	52.19	52.23	719,940
25 Nov 14	52.23000 -0.65	53.50	52.06	52.75	3,258,530
24 Nov 14	52.88000 +0.12	52.96	52.14	52.55	893,320
21 Nov 14	52.76000 +0.73	52.87	52.07	52.14	1,208,815
20 Nov 14	52.03000 +0.00	52.26	51.62	51.92	732,025
19 Nov 14	52.03000 +0.10	52.32	51.78	51.91	872,105
18 Nov 14	51.93000 +0.59	51.97	51.38	51.50	715,275
17 Nov 14	51.34000 +0.02	51.49	50.51	51.09	887,465
14 Nov 14	51.32000 +0.28	51.50	51.16	51.37	901,545
13 Nov 14	51.04000 +0.29	51.17	50.70	51.11	766,180
12 Nov 14	50.75000 -0.32	51.12	50.39	51.00	827,180
11 Nov 14	51.07000 +0.35	51.60	50.56	50.73	814,900
10 Nov 14	50.72000 +0.73	50.72	49.69	49.85	1,157,040
07 Nov 14	49.99000 -0.14	50.15	49.58	50.06	877,530
06 Nov 14	50.13000 -0.10	50.15	49.38	49.81	1,739,545
05 Nov 14	50.23000 +0.22	50.30	49.51	50.02	1,186,570
04 Nov 14	50.01000 -0.38	50.36	49.90	50.36	1,250,210
03 Nov 14	50.39000 -0.18	50.87	50.07	50.57	1,234,880
31 Oct 14	50.57000 +0.77	50.70	49.90	50.00	1,485,165
30 Oct 14	49.80000 -0.16	50.18	49.22	50.18	1,412,735
29 Oct 14	49.95500 +0.58	50.49	49.31	49.31	2,055,960
28 Oct 14	49.37500 +0.82	49.53	48.75	48.75	1,839,240
27 Oct 14	48.55500 +0.19	49.04	48.23	49.00	1,519,830
24 Oct 14	48.36500 +1.45	48.62	46.90	47.06	2,147,945
23 Oct 14	46.92000 -1.93	48.80	46.13	48.80	3,684,560
22 Oct 14	48.85000 +0.08	49.17	48.68	48.74	1,611,640
21 Oct 14	48.76500 +0.06	48.84	48.35	48.63	2,172,735
20 Oct 14	48.70000 -0.29	49.18	48.36	48.87	1,790,950
17 Oct 14	48.99500 +1.17	49.00	47.79	47.83	1,379,340
16 Oct 14	47.82000 +0.09	48.17	46.10	47.79	2,865,800
15 Oct 14	47.73000 -1.18	49.05	47.60	48.90	1,712,360
14 Oct 14	48.91000 +0.36	49.18	47.76	48.32	1,437,135
13 Oct 14	48.55000 -0.74	49.10	48.31	48.85	1,416,900
10 Oct 14	49.28500 -0.74	49.81	47.83	49.81	2,411,995
09 Oct 14	50.03000 +0.31	51.00	49.99	50.24	1,278,425
08 Oct 14	49.72500 -0.41	50.43	49.28	50.43	1,987,240
07 Oct 14	50.13000 -0.75	51.25	49.90	50.75	1,543,680
06 Oct 14	50.88000 -0.10	51.44	50.72	51.16	835,670
03 Oct 14	50.98000 +0.09	51.26	50.55	51.05	1,298,690
02 Oct 14	50.89000 -0.46	51.45	50.89	51.21	1,290,300
01 Oct 14	51.35000 +0.49	51.70	50.74	50.80	1,182,805
30 Sep 14	50.86000 -0.88	51.90	50.86	51.87	1,823,600
29 Sep 14	51.74000 +0.30	51.97	51.27	51.44	830,380
26 Sep 14	51.44000 +0.23	51.62	50.48	51.21	1,021,045
25 Sep 14	51.21000 -0.92	52.50	51.08	52.16	1,253,140
24 Sep 14	52.13000 +0.12	52.16	51.49	52.11	1,138,050
23 Sep 14	52.01000 -0.56	52.73	51.93	52.51	867,735
22 Sep 14	52.57000 +0.25	52.75	52.00	52.32	1,062,635
19 Sep 14	52.32000 -0.43	52.75	52.08	52.75	1,888,680
18 Sep 14	52.75000 +0.93	52.75	51.86	51.86	921,360
17 Sep 14	51.82000 -0.34	52.79	51.71	52.34	1,565,810
16 Sep 14	52.16000 -0.57	52.62	51.62	52.62	3,214,110
15 Sep 14	52.73000 +0.65	52.73	51.45	51.89	1,401,665
12 Sep 14	52.08000 +0.30	52.57	51.65	51.89	1,745,050
11 Sep 14	51.78000 +0.38	51.79	51.35	51.50	549,280
10 Sep 14	51.40000 +0.13	51.40	51.03	51.03	967,940
09 Sep 14	51.27000 -0.10	51.40	51.07	51.36	708,220
08 Sep 14	51.37000 -0.09	51.45	50.86	51.43	789,090
05 Sep 14	51.46000 +0.29	51.66	50.98	51.17	1,244,170
04 Sep 14	51.17000 +0.51	51.19	50.63	50.71	1,254,905
03 Sep 14	50.66000 +0.08	50.91	50.49	50.80	879,840
02 Sep 14	50.58000 +0.16	50.80	50.09	50.60	1,192,505
01 Sep 14	50.42000 +0.02	50.54	49.97	50.33	751,400
29 Aug 14	50.40000 +0.23	50.50	49.94	50.35	1,039,795
28 Aug 14	50.17000 -0.44	50.77	50.04	50.64	999,740
27 Aug 14	50.61000 +0.35	50.78	50.18	50.18	1,226,340
26 Aug 14	50.26000 +0.08	50.42	49.91	50.24	1,224,785
25 Aug 14	50.18000 +0.41	50.45	49.97	50.10	906,075
22 Aug 14	49.77000 -0.32	50.12	49.54	50.01	894,690
21 Aug 14	50.09000 +0.32	50.09	49.62	49.88	821,995
20 Aug 14	49.77000 -0.14	50.16	49.62	50.00	1,123,865
19 Aug 14	49.91000 +0.22	50.00	49.69	49.81	825,660
18 Aug 14	49.69000 +0.59	49.84	49.50	49.61	590,420
15 Aug 14	49.10000 -0.21	49.74	49.10	49.52	921,890
14 Aug 14	49.31000 +0.21	49.38	48.68	48.89	1,224,945
13 Aug 14	49.10500 -0.26	49.62	48.69	49.50	1,054,060
12 Aug 14	49.36000 +0.39	49.44	48.78	48.92	909,205
11 Aug 14	48.97000 +0.67	49.40	48.20	48.22	1,418,495
08 Aug 14	48.30500 -0.03	48.53	46.80	47.90	1,414,325
07 Aug 14	48.33500 -0.67	49.04	48.26	48.80	1,192,575
06 Aug 14	49.00000 -0.03	49.00	48.67	48.74	2,190,950
05 Aug 14	49.02500 +0.07	49.26	48.78	48.92	1,515,210
04 Aug 14	48.96000 -0.57	49.82	48.85	49.82	1,253,060
01 Aug 14	49.53000 -0.61	50.36	49.06	50.00	2,193,315
31 Jul 14	50.14000 +0.54	50.16	49.47	49.55	3,361,390
30 Jul 14	49.60000 -0.13	49.90	49.29	49.60	1,580,690
29 Jul 14	49.72500 +1.08	49.80	48.54	48.76	2,350,340
28 Jul 14	48.64000 +0.06	48.94	48.58	48.75	1,617,795
25 Jul 14	48.58500 -0.88	49.03	48.04	48.22	2,050,680
24 Jul 14	49.46000 +2.43	50.42	49.00	49.00	3,880,385
23 Jul 14	47.02500 +0.34	47.90	46.90	47.90	1,160,050
22 Jul 14	46.69000 +0.01	46.88	46.55	46.82	739,125
21 Jul 14	46.68000 -0.14	47.00	46.51	46.92	939,650
18 Jul 14	46.82000 -0.31	47.37	46.75	46.88	1,271,560
17 Jul 14	47.12500 -45.79	47.63	46.47	46.50	2,198,770
16 Jul 14	92.92000 -0.01	94.56	92.63	94.42	1,504,400
15 Jul 14	92.93000 -1.58	94.51	92.85	94.27	1,766,920
14 Jul 14	94.51000 +0.29	95.53	94.37	94.40	1,164,450
11 Jul 14	94.22000 -0.33	94.76	93.12	94.15	1,647,170
10 Jul 14	94.55000 -0.67	95.62	93.78	95.62	1,515,160
09 Jul 14	95.22000 +0.19	95.49	94.28	94.98	663,480
08 Jul 14	95.03000 -1.47	97.05	94.96	96.67	1,242,740
07 Jul 14	96.50000 -0.42	97.75	96.25	96.78	986,950
04 Jul 14	96.92000 +0.37	97.24	96.31	96.52	996,730
03 Jul 14	96.55000 +1.26	96.58	95.14	95.14	1,752,220
02 Jul 14	95.29000 -0.48	96.00	94.97	95.80	1,291,280
01 Jul 14	95.77000 +1.81	95.85	94.14	94.19	1,652,910
30 Jun 14	93.96000 -0.09	94.59	93.41	94.03	1,833,660
27 Jun 14	94.05000 +0.71	94.33	92.97	93.19	1,074,640
26 Jun 14	93.34000 -0.42	94.14	93.07	93.78	1,065,240
25 Jun 14	93.76000 -0.90	94.49	93.60	94.13	1,470,470
24 Jun 14	94.66000 -1.09	95.95	94.43	95.74	1,582,700
23 Jun 14	95.75000 +0.35	95.96	94.71	95.50	1,591,580
20 Jun 14	95.40000 +0.45	95.72	94.63	94.98	1,943,810
19 Jun 14	94.95000 -0.07	95.81	94.89	95.32	1,071,060
18 Jun 14	95.02000 +0.47	95.91	94.31	94.56	1,891,430
17 Jun 14	94.55000 +1.43	95.14	93.24	93.27	2,155,860
16 Jun 14	93.12000 +0.53	93.39	92.31	92.50	1,750,330
13 Jun 14	92.59000 -2.12	94.77	92.51	94.50	4,481,480
12 Jun 14	94.71000 +0.63	95.99	94.11	94.54	1,990,260
11 Jun 14	94.08000 +0.01	96.40	93.93	95.58	2,742,030
10 Jun 14	94.07000 +0.30	94.22	93.36	93.44	883,830
09 Jun 14	93.77000 -0.26	93.97	93.36	93.90	537,150
06 Jun 14	94.03000 +0.72	94.67	93.25	93.32	1,457,750
05 Jun 14	93.31000 +0.35	93.92	92.48	92.60	1,114,960
04 Jun 14	92.96000 -0.09	93.47	92.52	93.00	1,474,290
03 Jun 14	93.05000 +0.15	93.50	92.23	92.86	2,159,360
02 Jun 14	92.90000 -0.14	93.40	92.50	93.05	1,362,330
30 May 14	93.04000 -0.70	93.43	92.51	92.83	1,525,440
29 May 14	93.74000 +0.28	94.21	92.97	93.46	848,780
28 May 14	93.46000 +0.54	93.77	92.58	93.11	1,272,310
27 May 14	92.92000 +2.05	93.32	90.96	91.05	3,592,660
26 May 14	90.87000 -0.35	91.67	90.62	91.34	765,880
23 May 14	91.22000 +0.73	91.40	90.41	90.76	1,373,770
22 May 14	90.49000 -0.10	91.50	90.28	90.50	1,616,920
21 May 14	90.59000 +0.17	90.59	89.64	90.28	963,270
20 May 14	90.42000 +0.28	90.60	89.85	90.36	1,505,870
19 May 14	90.14000 +0.24	90.50	89.60	89.60	1,603,550
16 May 14	89.90000 +0.10	90.39	89.38	90.00	2,627,010
15 May 14	89.80000 -0.63	90.36	89.33	90.36	2,683,120
14 May 14	90.43000 +0.03	90.66	90.00	90.55	1,466,500
13 May 14	90.40000 -0.13	90.75	89.99	90.55	1,233,310
12 May 14	90.53000 +0.53	90.86	90.00	90.00	1,484,780
09 May 14	90.00000 +0.25	90.32	88.98	88.98	1,416,910
08 May 14	89.75000 +0.65	90.00	89.02	89.18	1,905,230
07 May 14	89.10000 -0.53	90.00	88.42	89.57	3,065,260
06 May 14	89.63000 +0.77	90.38	88.78	88.86	2,276,160
05 May 14	88.86000 +0.13	89.12	87.87	88.49	996,210
02 May 14	88.73000 +0.10	89.21	88.20	88.84	1,789,710
30 Apr 14	88.63000 +1.20	88.71	87.28	87.50	2,816,230
29 Apr 14	87.43000 +0.48	88.08	86.92	87.40	1,574,060
28 Apr 14	86.95000 +0.06	87.68	86.74	86.99	1,966,840
25 Apr 14	86.89000 -0.49	88.01	86.54	87.54	1,749,570
24 Apr 14	87.38000 -1.47	93.91	86.60	91.74	4,779,410
23 Apr 14	88.85000 +0.40	88.97	88.05	88.72	1,844,420
22 Apr 14	88.45000 +1.98	88.70	86.60	86.60	2,568,530
17 Apr 14	86.47000 +0.88	86.64	85.11	85.51	1,670,820
16 Apr 14	85.59000 +0.17	85.85	85.25	85.80	1,558,150
15 Apr 14	85.42000 +0.92	85.68	84.40	84.50	2,091,860
14 Apr 14	84.50000 +1.32	84.50	82.35	82.50	1,833,870
11 Apr 14	83.18000 -2.33	84.92	82.67	84.75	2,671,620
10 Apr 14	85.51000 +0.40	85.69	84.82	84.86	1,679,180
09 Apr 14	85.11000 -0.05	85.73	84.64	84.98	2,185,220
08 Apr 14	85.16000 +0.50	85.38	84.37	84.50	1,382,830
07 Apr 14	84.66000 -0.52	84.66	83.81	84.51	1,335,140
04 Apr 14	85.18000 +0.10	85.68	85.01	85.18	1,436,660
03 Apr 14	85.08000 -0.19	85.52	84.87	85.10	1,734,080
02 Apr 14	85.27000 +0.17	85.90	84.86	84.86	1,424,150
01 Apr 14	85.10000 +0.06	85.26	84.85	84.95	1,861,920
31 Mar 14	85.04000 -0.62	86.18	84.78	85.98	2,641,700
28 Mar 14	85.66000 +0.83	85.96	84.82	84.91	1,304,210
27 Mar 14	84.83000 -0.03	85.22	84.35	84.40	1,230,700
26 Mar 14	84.86000 +0.59	85.00	84.00	84.16	2,028,730
25 Mar 14	84.27000 +0.45	84.79	83.61	83.79	2,530,450
24 Mar 14	83.82000 -0.43	84.25	83.55	83.90	1,455,920
21 Mar 14	84.25000 +0.15	84.54	83.87	84.30	4,010,310
20 Mar 14	84.10000 +0.26	84.32	83.42	83.53	1,642,130
19 Mar 14	83.84000 -0.60	84.79	83.47	84.22	2,024,980
18 Mar 14	84.44000 +0.84	84.83	83.47	83.58	1,864,290
17 Mar 14	83.60000 +0.04	84.09	83.42	83.58	1,249,570
14 Mar 14	83.56000 +0.44	84.28	81.55	81.56	2,880,220
13 Mar 14	83.12000 -0.24	83.88	82.95	83.35	2,736,740
12 Mar 14	83.36000 -0.65	83.68	82.29	83.55	3,288,350
11 Mar 14	84.01000 -0.08	84.43	83.50	83.98	1,752,870
10 Mar 14	84.09000 -0.01	84.25	83.70	84.00	1,224,380
07 Mar 14	84.10000 +0.02	84.71	83.79	84.02	1,276,180
06 Mar 14	84.08000 +0.77	84.24	83.30	83.30	1,815,650
05 Mar 14	83.31000 -0.48	83.67	82.90	83.67	1,688,910
04 Mar 14	83.79000 +1.32	84.11	82.80	82.95	2,331,150
03 Mar 14	82.47000 -0.81	82.81	81.92	82.72	2,387,470
28 Feb 14	83.28000 +0.63	83.39	82.24	83.06	2,414,310
27 Feb 14	82.65000 -0.83	83.63	81.57	83.42	2,401,930
26 Feb 14	83.48000 -1.06	84.92	82.61	84.91	2,768,080
25 Feb 14	84.54000 -0.59	85.56	84.03	85.32	1,914,700
24 Feb 14	85.13000 +0.38	85.29	84.40	84.80	1,203,240
21 Feb 14	84.75000 +0.96	85.12	83.92	83.94	1,846,700
20 Feb 14	83.79000 +0.03	83.87	83.01	83.45	1,233,490
19 Feb 14	83.76000 +0.00	84.11	83.34	83.77	1,179,290
18 Feb 14	83.76000 -0.42	84.49	83.54	84.42	1,712,390
17 Feb 14	84.18000 +0.21	84.50	83.57	84.02	1,735,210
14 Feb 14	83.97000 +0.89	84.35	83.13	83.13	2,702,970
13 Feb 14	83.08000 +0.24	83.28	81.98	83.01	3,833,550
12 Feb 14	82.84000 +0.91	82.92	81.90	82.27	7,044,370
11 Feb 14	81.93000 +1.86	82.19	80.08	80.10	4,198,020
10 Feb 14	80.07000 -0.27	80.43	78.46	80.00	5,492,570
07 Feb 14	80.34000 -0.38	81.78	80.09	80.93	5,442,270
06 Feb 14	80.72000 -6.35	84.69	79.80	84.52	15,835,220
05 Feb 14	87.07000 -0.99	88.53	86.59	88.49	2,105,810
04 Feb 14	88.06000 +0.51	88.55	87.20	87.51	2,088,020
03 Feb 14	87.55000 -0.36	89.67	87.29	88.36	2,692,140
31 Jan 14	87.91000 -1.02	89.67	86.30	89.60	3,556,920
30 Jan 14	88.93000 +0.63	90.35	88.04	89.01	2,905,270
29 Jan 14	88.30000 +1.84	89.95	87.59	89.30	4,519,430
28 Jan 14	86.46000 -0.41	87.00	86.05	87.00	1,472,110
27 Jan 14	86.87000 +0.17	87.13	86.05	86.52	1,407,110
24 Jan 14	86.70000 -1.90	88.86	86.42	88.86	1,910,770
23 Jan 14	88.60000 +0.35	89.38	87.99	88.30	1,731,500
22 Jan 14	88.25000 +0.50	88.43	87.85	88.29	1,283,690
21 Jan 14	87.75000 -0.15	88.38	87.34	88.38	1,366,980
20 Jan 14	87.90000 +0.74	88.50	87.72	88.20	1,748,840
17 Jan 14	87.16000 +0.25	87.48	86.75	86.99	1,646,530
16 Jan 14	86.91000 -0.16	87.25	86.49	87.16	1,532,250
15 Jan 14	87.07000 +0.35	87.90	87.00	87.00	1,561,440
14 Jan 14	86.72000 +0.41	87.17	85.90	86.18	1,857,270
13 Jan 14	86.31000 -1.10	87.75	86.15	87.50	2,373,290
10 Jan 14	87.41000 +0.02	88.01	87.20	87.50	1,761,090
09 Jan 14	87.39000 -2.18	89.21	87.06	89.15	4,043,590
08 Jan 14	89.57000 +0.01	90.00	89.28	90.00	1,526,730
07 Jan 14	89.56000 -0.42	90.15	88.70	90.11	1,665,800
06 Jan 14	89.98000 -0.27	90.83	89.84	90.30	1,371,050
03 Jan 14	90.25000 +0.14	91.30	89.61	89.90	1,361,990
02 Jan 14	90.11000 -0.12	91.19	89.93	91.11	1,703,890
31 Dec 13	90.23000 -0.50	91.47	90.23	91.47	506,120
30 Dec 13	90.73000 +0.51	91.01	90.33	90.61	2,075,280
27 Dec 13	90.22000 +0.76	91.71	89.78	89.80	1,883,200
24 Dec 13	89.46000 -0.08	90.19	89.02	90.10	277,190
23 Dec 13	89.54000 +0.97	90.06	88.94	89.00	2,257,880
20 Dec 13	88.57000 +0.57	89.78	88.38	88.41	4,031,550
19 Dec 13	88.00000 +1.61	88.29	86.64	86.68	3,209,810
18 Dec 13	86.39000 +0.40	87.00	86.05	86.05	2,299,550
17 Dec 13	85.99000 -0.14	86.47	85.75	85.89	2,102,810
16 Dec 13	86.13000 +1.24	86.89	84.81	84.87	2,671,710
13 Dec 13	84.89000 +0.91	85.32	84.28	84.34	3,333,530
12 Dec 13	83.98000 -0.30	84.39	83.45	83.79	3,666,660
11 Dec 13	84.28000 -0.57	84.60	84.18	84.50	2,386,070
10 Dec 13	84.85000 -0.47	85.87	84.22	85.87	2,250,080
09 Dec 13	85.32000 +0.99	85.86	84.94	85.33	4,489,610
06 Dec 13	84.33000 +0.28	84.48	83.70	84.40	1,584,680
05 Dec 13	84.05000 +1.35	84.70	82.69	82.87	2,709,850
04 Dec 13	82.70000 -0.30	83.87	82.50	83.37	2,184,460
03 Dec 13	83.00000 -0.83	84.13	82.38	84.13	2,573,190
02 Dec 13	83.83000 -0.64	84.75	83.50	84.50	1,743,000
29 Nov 13	84.47000 +0.02	84.60	84.02	84.29	1,157,560
28 Nov 13	84.45000 -0.25	84.98	84.30	84.68	937,840
27 Nov 13	84.70000 -0.22	85.05	84.44	84.90	1,499,040
26 Nov 13	84.92000 -0.60	85.60	84.77	85.50	1,788,820
25 Nov 13	85.52000 +0.19	85.95	85.25	85.39	956,340
22 Nov 13	85.33000 +0.35	85.50	84.83	85.10	1,897,450
21 Nov 13	84.98000 -1.26	86.12	84.78	86.08	2,855,350
20 Nov 13	86.24000 -0.30	86.54	86.00	86.54	2,818,230
19 Nov 13	86.54000 +0.18	86.75	86.00	86.31	1,303,130
18 Nov 13	86.36000 -0.02	86.50	86.00	86.37	2,022,230
15 Nov 13	86.38000 -0.40	87.13	86.01	87.01	2,645,660
14 Nov 13	86.78000 +0.07	87.94	86.78	87.60	2,071,270
13 Nov 13	86.71000 -0.29	87.40	86.46	87.04	1,316,460
12 Nov 13	87.00000 -1.16	88.31	86.75	88.31	1,659,730
11 Nov 13	88.16000 +1.35	88.49	87.24	87.24	1,005,650
08 Nov 13	86.81000 -0.39	87.37	86.27	87.37	1,270,190
07 Nov 13	87.20000 +0.56	87.65	86.79	87.09	2,532,570
06 Nov 13	86.64000 +0.25	87.28	86.10	86.21	2,242,130
05 Nov 13	86.39000 -2.24	88.68	85.86	88.53	3,182,040
04 Nov 13	88.63000 -0.24	89.75	88.25	88.80	1,429,870
01 Nov 13	88.87000 -0.64	89.80	88.49	89.38	2,118,270
31 Oct 13	89.51000 +1.41	89.60	87.98	88.21	2,843,160
30 Oct 13	88.10000 +1.09	88.18	87.02	87.32	1,948,940
29 Oct 13	87.01000 -0.20	87.68	86.51	87.32	1,730,230
28 Oct 13	87.21000 +0.52	88.42	86.68	87.12	1,945,360
25 Oct 13	86.69000 +0.94	87.25	85.00	85.31	1,594,360
24 Oct 13	85.75000 -1.24	86.79	82.15	86.01	5,227,220
23 Oct 13	86.99000 -0.25	88.72	86.05	87.38	2,308,420
22 Oct 13	87.24000 +0.82	89.49	86.42	86.56	4,082,840
21 Oct 13	86.42000 +0.48	87.65	86.11	86.11	2,007,700
18 Oct 13	85.94000 +1.00	87.49	85.51	85.68	3,931,070
17 Oct 13	84.94000 +1.43	87.20	83.75	84.51	6,261,790
16 Oct 13	83.51000 +0.51	83.76	80.10	82.90	8,344,410
15 Oct 13	83.00000 -3.24	86.00	82.90	86.00	8,821,720
14 Oct 13	86.24000 -10.15	91.50	86.12	89.04	15,947,640
11 Oct 13	96.39000 +1.13	97.44	95.21	95.35	1,644,390
10 Oct 13	95.26000 +0.17	96.06	94.90	95.19	2,626,240
09 Oct 13	95.09000 -1.77	96.50	94.68	96.50	2,678,040
08 Oct 13	96.86000 +0.52	97.42	96.06	96.32	1,940,170
07 Oct 13	96.34000 -1.20	97.52	96.02	97.35	1,368,710
04 Oct 13	97.54000 -0.76	98.50	97.31	98.48	1,337,890
03 Oct 13	98.30000 -0.27	100.45	97.96	98.72	1,749,500
02 Oct 13	98.57000 -0.16	98.84	97.98	98.40	1,117,440
01 Oct 13	98.73000 +0.05	99.07	97.82	98.31	1,277,120
30 Sep 13	98.68000 -0.18	98.68	97.24	98.43	1,672,480
27 Sep 13	98.86000 +0.57	98.86	98.03	98.03	998,790
26 Sep 13	98.29000 -0.31	98.93	97.92	98.62	1,521,700
25 Sep 13	98.60000 -0.98	99.47	98.04	99.34	1,832,660
24 Sep 13	99.58000 +1.89	100.70	97.78	97.84	2,929,860
23 Sep 13	97.69000 -0.51	98.38	96.88	98.38	1,553,200
20 Sep 13	98.20000 +1.96	98.25	95.65	95.81	3,040,930
19 Sep 13	96.24000 -0.90	97.94	95.84	97.87	1,778,380
18 Sep 13	97.14000 +0.30	97.28	96.67	97.05	1,417,740
17 Sep 13	96.84000 -1.52	98.43	96.56	98.43	1,419,020
16 Sep 13	98.36000 +0.62	98.65	98.11	98.39	1,340,280
13 Sep 13	97.74000 +0.00	98.27	97.59	97.93	1,173,680
12 Sep 13	97.74000 +0.55	98.52	97.36	97.74	1,503,120
11 Sep 13	97.19000 -0.16	98.06	96.30	98.00	1,485,820
10 Sep 13	97.35000 -0.34	98.88	96.65	98.47	2,114,120
09 Sep 13	97.69000 +1.18	98.10	96.35	96.59	1,878,520
06 Sep 13	96.51000 +0.60	96.51	94.85	95.92	2,032,960
05 Sep 13	95.91000 -0.09	96.17	94.91	96.03	1,548,360
04 Sep 13	96.00000 -0.60	97.07	95.34	97.07	1,980,210
03 Sep 13	96.60000 +0.00	97.15	96.42	96.71	1,723,400
02 Sep 13	96.60000 -0.05	98.03	96.46	97.65	1,324,500
30 Aug 13	96.65000 -0.40	97.58	96.32	97.08	2,237,900
29 Aug 13	97.05000 -0.25	97.49	96.83	97.31	2,013,940
28 Aug 13	97.30000 -0.53	97.58	96.43	97.58	3,349,840
27 Aug 13	97.83000 -2.17	99.65	97.45	99.53	3,014,460
26 Aug 13	100.00000 +0.61	100.00	98.63	99.41	945,800
23 Aug 13	99.39000 -0.24	99.88	99.18	99.62	1,044,820
22 Aug 13	99.63000 +0.12	99.87	99.18	99.49	1,438,620
21 Aug 13	99.51000 -0.01	99.99	99.17	99.51	1,224,620
20 Aug 13	99.52000 -0.58	99.66	97.90	99.50	2,019,880
19 Aug 13	100.10000 +0.11	100.95	99.39	100.00	1,128,830
16 Aug 13	99.99000 +0.10	100.15	98.82	99.86	1,123,410
15 Aug 13	99.89000 +0.34	100.85	99.15	100.00	1,105,910
14 Aug 13	99.55000 +0.31	100.00	99.00	99.24	954,610
13 Aug 13	99.24000 +0.16	100.20	99.03	99.26	845,610
12 Aug 13	99.08000 +0.45	99.64	98.31	98.83	933,290
09 Aug 13	98.63000 -0.47	99.52	98.01	99.52	1,104,600
08 Aug 13	99.10000 -0.09	99.74	98.58	99.18	1,163,530
07 Aug 13	99.19000 -1.31	100.35	98.22	100.35	1,882,330
06 Aug 13	100.50000 +0.25	101.60	100.30	100.50	1,143,420
05 Aug 13	100.25000 +0.54	100.70	99.53	99.78	1,420,260
02 Aug 13	99.71000 +0.10	100.15	99.48	99.82	1,009,220
01 Aug 13	99.61000 +0.83	100.05	99.01	99.36	1,093,290
31 Jul 13	98.78000 +0.31	99.15	98.27	98.67	1,945,400
30 Jul 13	98.47000 +0.23	99.47	98.27	98.27	1,726,240
29 Jul 13	98.24000 +1.24	99.13	96.61	96.85	3,109,810
26 Jul 13	97.00000 -2.74	99.77	96.94	99.77	2,697,700
25 Jul 13	99.74000 -0.76	103.00	97.17	100.20	3,928,820
24 Jul 13	100.50000 +0.83	101.25	99.66	99.68	1,424,950
23 Jul 13	99.67000 -1.03	101.10	99.46	100.65	1,262,780
22 Jul 13	100.70000 -0.85	101.80	100.15	101.75	1,209,460
19 Jul 13	101.55000 -0.80	102.20	100.95	102.20	1,361,960
18 Jul 13	102.35000 +1.65	102.45	100.15	100.65	1,472,040
17 Jul 13	100.70000 +0.45	101.45	100.35	100.60	1,064,510
16 Jul 13	100.25000 -0.55	101.30	99.94	100.85	1,405,610
15 Jul 13	100.80000 -0.60	102.35	100.25	101.55	1,355,870
12 Jul 13	101.40000 +2.39	101.55	99.27	99.27	1,983,830
11 Jul 13	99.01000 -0.25	100.10	98.71	99.97	1,579,960
10 Jul 13	99.26000 +1.26	99.76	98.01	98.01	2,408,510
09 Jul 13	98.00000 +0.61	98.58	97.56	97.67	2,145,880
08 Jul 13	97.39000 +0.59	98.48	97.13	97.31	1,565,370
05 Jul 13	96.80000 +0.07	98.00	96.47	96.74	1,337,720
04 Jul 13	96.73000 +1.49	97.15	95.24	95.25	1,884,890
03 Jul 13	95.24000 +0.16	95.97	94.33	94.92	1,076,240
02 Jul 13	95.08000 +0.68	95.31	94.20	94.20	1,607,330
01 Jul 13	94.40000 +0.42	95.14	93.81	94.24	1,563,390
28 Jun 13	93.98000 -1.24	95.46	93.38	95.30	2,998,760
27 Jun 13	95.22000 +1.29	95.73	93.92	93.92	3,025,110
26 Jun 13	93.93000 +1.09	94.31	92.78	92.87	2,707,490
25 Jun 13	92.84000 +0.64	93.56	91.92	92.56	2,138,120
24 Jun 13	92.20000 -2.63	94.49	91.70	94.22	2,850,980
21 Jun 13	94.83000 -0.76	98.23	94.64	97.47	3,083,650
20 Jun 13	95.59000 -0.62	95.91	94.81	95.39	2,274,360
19 Jun 13	96.21000 +0.39	97.12	95.61	96.26	1,697,770
18 Jun 13	95.82000 +0.41	96.22	95.17	95.46	1,432,280
17 Jun 13	95.41000 +0.60	95.94	95.07	95.07	1,321,080
14 Jun 13	94.81000 -1.01	96.55	94.48	96.09	2,682,580
13 Jun 13	95.82000 +0.00	95.82	94.35	95.13	3,309,470
12 Jun 13	95.82000 -0.68	96.47	95.79	96.42	1,957,130
11 Jun 13	96.50000 -0.35	97.70	95.84	96.86	1,997,580
10 Jun 13	96.85000 -0.10	97.07	95.18	96.31	3,624,670
07 Jun 13	96.95000 +0.07	97.14	95.85	97.10	1,270,540
06 Jun 13	96.88000 +0.36	97.50	96.60	97.50	1,624,370
05 Jun 13	96.52000 -1.42	97.38	96.24	97.00	2,353,300
04 Jun 13	97.94000 +0.19	98.38	97.47	97.69	1,778,600
03 Jun 13	97.75000 +0.75	97.98	96.73	97.07	2,581,580
31 May 13	97.00000 +1.75	97.81	94.91	95.49	3,914,130
30 May 13	95.25000 +1.13	95.63	93.83	93.83	2,140,400
29 May 13	94.12000 +0.05	94.50	93.64	94.07	2,249,640
28 May 13	94.07000 +1.52	94.83	92.34	92.74	2,965,590
27 May 13	92.55000 +0.49	93.37	92.09	92.27	921,680
24 May 13	92.06000 +0.25	92.58	91.15	91.91	2,301,160
23 May 13	91.81000 -1.35	92.20	91.30	92.05	2,621,220
22 May 13	93.16000 +0.95	93.44	92.08	92.08	2,186,740
21 May 13	92.21000 -0.58	92.80	91.46	92.80	2,098,210
20 May 13	92.79000 +0.11	92.87	92.13	92.78	989,100
17 May 13	92.68000 -1.29	94.00	91.58	93.98	3,116,260
16 May 13	93.97000 +0.67	94.60	93.55	93.72	3,943,330
15 May 13	93.30000 +0.30	93.58	92.47	92.89	2,060,580
14 May 13	93.00000 +1.13	93.67	91.77	92.25	2,004,440
13 May 13	91.87000 -0.16	92.41	91.69	92.19	1,695,570
10 May 13	92.03000 +0.13	92.46	91.44	91.84	1,702,840
09 May 13	91.90000 +0.27	92.02	91.00	91.40	1,066,470
08 May 13	91.63000 +0.26	92.00	91.29	91.33	1,559,350
07 May 13	91.37000 -0.39	92.35	90.92	91.99	1,529,430
06 May 13	91.76000 +0.12	92.30	91.42	92.00	1,226,180
03 May 13	91.64000 -0.54	92.63	91.16	92.27	2,330,690
02 May 13	92.18000 -0.42	92.76	91.32	92.49	2,402,220
30 Apr 13	92.60000 +0.60	93.15	91.48	92.42	2,318,540
29 Apr 13	92.00000 +0.53	92.07	90.96	91.50	2,053,850
26 Apr 13	91.47000 +0.81	91.85	90.03	91.77	2,366,950
25 Apr 13	90.66000 -0.14	91.85	88.50	89.00	3,812,290
24 Apr 13	90.80000 +0.59	91.66	90.02	91.20	2,249,170
23 Apr 13	90.21000 +1.60	90.57	88.92	89.35	1,923,830
22 Apr 13	88.61000 -0.44	89.25	88.25	89.25	1,442,830
19 Apr 13	89.05000 +0.87	89.89	88.43	88.88	2,236,380
18 Apr 13	88.18000 +1.40	89.19	87.10	87.15	3,065,410
17 Apr 13	86.78000 -0.72	88.45	86.52	88.10	2,677,420
16 Apr 13	87.50000 -0.50	88.09	86.50	87.78	1,711,200
15 Apr 13	88.00000 -0.86	89.08	87.55	88.88	2,063,110
12 Apr 13	88.86000 -0.07	89.35	88.43	89.05	2,190,330
11 Apr 13	88.93000 +1.06	90.11	87.87	87.87	2,195,900
10 Apr 13	87.87000 +1.59	87.98	86.09	86.23	2,929,770
09 Apr 13	86.28000 -1.13	87.79	85.68	87.73	2,811,110
08 Apr 13	87.41000 -0.19	88.92	87.38	87.38	1,608,300
05 Apr 13	87.60000 -1.43	89.41	87.27	89.41	1,975,960
04 Apr 13	89.03000 -1.89	91.22	88.77	90.92	1,846,060
03 Apr 13	90.92000 +0.46	91.65	90.19	90.76	1,918,790
02 Apr 13	90.46000 +0.28	91.53	90.10	90.10	1,684,210
28 Mar 13	90.18000 +0.70	90.49	89.13	89.25	1,780,460
27 Mar 13	89.48000 -0.11	90.14	88.73	90.13	1,143,650
26 Mar 13	89.59000 -0.09	90.10	88.96	89.72	1,079,540
25 Mar 13	89.68000 +1.19	90.22	88.67	89.41	1,906,540
22 Mar 13	88.49000 -0.23	88.65	87.33	88.18	1,298,060
21 Mar 13	88.72000 -1.28	90.04	88.00	90.03	1,741,570
20 Mar 13	90.00000 +0.10	90.63	89.76	90.50	1,420,950
19 Mar 13	89.90000 -0.22	90.35	89.40	90.02	1,587,630
18 Mar 13	90.12000 +2.02	90.99	86.75	87.38	2,727,140
15 Mar 13	88.10000 -1.01	90.29	87.88	89.30	3,001,240
14 Mar 13	89.11000 +0.28	89.39	88.35	89.04	1,360,640
13 Mar 13	88.83000 -0.48	89.31	88.49	89.00	2,009,650
12 Mar 13	89.31000 +0.02	90.34	89.05	89.36	1,221,610
11 Mar 13	89.29000 +0.61	89.61	88.44	88.66	1,423,750
08 Mar 13	88.68000 -0.41	89.52	88.32	89.51	1,648,540
07 Mar 13	89.09000 +0.19	90.47	88.77	89.35	1,750,380
06 Mar 13	88.90000 -0.86	90.37	88.60	90.00	2,154,850
05 Mar 13	89.76000 +2.16	89.80	87.72	88.00	2,306,880
04 Mar 13	87.60000 +0.23	87.93	87.05	87.06	1,238,910
01 Mar 13	87.37000 +0.43	87.53	86.50	87.16	1,487,470
28 Feb 13	86.94000 +0.92	87.18	86.10	86.10	1,809,480
27 Feb 13	86.02000 -0.80	88.25	85.32	87.00	2,415,600
26 Feb 13	86.82000 +0.20	86.99	84.52	85.34	2,030,670
25 Feb 13	86.62000 -0.04	87.81	86.31	86.45	1,844,160
22 Feb 13	86.66000 +0.56	87.42	85.96	86.57	2,207,890
21 Feb 13	86.10000 -0.10	86.51	85.41	85.75	2,347,810
20 Feb 13	86.20000 +1.33	86.73	84.90	85.03	2,793,150
19 Feb 13	84.87000 +0.77	85.07	83.65	84.27	1,454,360
18 Feb 13	84.10000 +0.04	84.90	83.78	84.30	1,426,640
15 Feb 13	84.06000 +0.71	84.27	83.00	83.39	1,897,640
14 Feb 13	83.35000 +0.60	83.49	82.40	82.47	1,790,480
13 Feb 13	82.75000 +0.41	82.83	81.95	82.52	1,545,320
12 Feb 13	82.34000 +1.40	82.50	80.85	80.86	2,699,300
11 Feb 13	80.94000 -0.86	81.87	80.42	81.80	2,835,660
08 Feb 13	81.80000 +0.74	82.00	80.02	81.20	2,262,330
07 Feb 13	81.06000 +0.58	82.65	78.24	78.50	4,489,070
06 Feb 13	80.48000 -1.90	82.68	80.01	82.45	3,598,370
05 Feb 13	82.38000 +0.49	82.82	81.81	81.81	1,598,210
04 Feb 13	81.89000 -0.95	83.42	81.60	83.10	2,459,540
01 Feb 13	82.84000 +0.96	83.25	82.05	82.05	1,674,180
31 Jan 13	81.88000 -0.25	82.84	81.88	82.08	1,924,320
30 Jan 13	82.13000 -2.28	84.56	81.84	84.43	3,735,090
29 Jan 13	84.41000 +0.86	84.65	83.52	83.52	1,873,510
28 Jan 13	83.55000 -0.74	84.30	83.11	84.25	1,925,990
25 Jan 13	84.29000 +1.21	84.93	83.25	83.25	2,272,270
24 Jan 13	83.08000 -0.44	84.45	82.72	83.50	1,523,350
23 Jan 13	83.52000 +0.46	83.66	82.82	82.87	1,233,980
22 Jan 13	83.06000 -0.50	84.36	82.69	83.70	1,288,110
21 Jan 13	83.56000 +0.75	83.70	83.03	83.22	1,045,050
18 Jan 13	82.81000 -0.41	83.67	82.49	83.25	2,439,670
17 Jan 13	83.22000 -1.19	84.26	83.03	84.06	2,226,160
16 Jan 13	84.41000 +0.66	85.13	83.64	83.64	1,711,450
15 Jan 13	83.75000 -0.95	84.87	83.15	84.69	2,062,790
14 Jan 13	84.70000 -0.50	84.98	84.36	84.84	1,649,450
11 Jan 13	85.20000 +0.44	86.11	85.14	85.27	1,310,990
10 Jan 13	84.76000 -0.64	85.87	84.47	85.64	1,578,510
09 Jan 13	85.40000 +0.54	85.89	85.06	85.28	946,500
08 Jan 13	84.86000 +0.00	85.27	84.29	84.60	1,280,920
07 Jan 13	84.86000 -0.14	85.14	84.18	85.00	1,338,920
04 Jan 13	85.00000 -0.71	86.29	84.49	86.29	1,388,280
03 Jan 13	85.71000 -0.22	86.50	85.36	86.10	1,068,310
02 Jan 13	85.93000 +1.70	86.46	85.21	85.21	2,111,350
31 Dec 12	84.23000 -0.24	84.45	84.00	84.41	281,050
28 Dec 12	84.47000 -0.04	85.00	84.32	84.70	687,250
27 Dec 12	84.51000 +0.22	84.55	83.79	84.16	645,470
24 Dec 12	84.29000 -0.15	84.50	83.16	83.22	310,810
21 Dec 12	84.44000 -0.80	85.33	83.95	85.00	1,470,240
20 Dec 12	85.24000 -0.18	85.37	84.57	85.18	1,131,210
19 Dec 12	85.42000 +1.04	85.87	84.77	84.86	1,616,050
18 Dec 12	84.38000 +0.17	84.60	84.11	84.52	1,117,960
17 Dec 12	84.21000 -0.98	85.47	83.93	85.18	1,561,460
14 Dec 12	85.19000 -0.37	85.80	84.88	85.56	1,777,390
13 Dec 12	85.56000 -0.21	85.83	85.14	85.49	1,437,670
12 Dec 12	85.77000 -0.48	86.34	85.34	86.18	1,546,510
11 Dec 12	86.25000 +0.55	86.43	85.87	85.98	1,351,110
10 Dec 12	85.70000 +0.10	85.89	85.39	85.46	1,897,810
07 Dec 12	85.60000 +0.61	85.97	84.83	84.97	2,253,810
06 Dec 12	84.99000 -0.04	85.40	84.57	85.10	1,520,290
05 Dec 12	85.03000 -1.19	86.59	84.86	86.48	2,321,460
04 Dec 12	86.22000 -0.86	87.16	86.05	87.06	1,534,280
03 Dec 12	87.08000 +0.08	87.21	86.63	87.00	1,457,970
30 Nov 12	87.00000 +0.92	87.75	85.79	85.80	2,637,560
29 Nov 12	86.08000 -0.12	86.42	85.52	86.15	1,623,280
28 Nov 12	86.20000 +0.20	86.41	85.84	86.15	1,553,640
27 Nov 12	86.00000 +0.54	86.27	85.32	85.50	1,750,600
26 Nov 12	85.46000 +0.43	86.00	83.95	84.92	2,090,740
23 Nov 12	85.03000 +0.48	85.03	83.89	84.28	1,538,740
22 Nov 12	84.55000 +1.05	84.55	83.25	83.50	1,452,010
21 Nov 12	83.50000 +0.83	83.86	82.39	82.81	2,858,640
20 Nov 12	82.67000 +0.37	82.89	81.78	82.06	1,625,500
19 Nov 12	82.30000 +0.95	82.65	81.62	82.18	1,840,100
16 Nov 12	81.35000 -0.18	82.15	81.13	81.50	1,484,080
15 Nov 12	81.53000 -0.30	82.18	81.15	81.80	1,692,090
14 Nov 12	81.83000 -0.50	82.58	81.69	82.23	1,755,590
13 Nov 12	82.33000 +1.23	82.66	80.49	81.10	1,708,360
12 Nov 12	81.10000 -0.40	81.86	80.90	81.65	999,200
09 Nov 12	81.50000 +0.00	82.23	81.16	81.52	1,382,830
08 Nov 12	81.50000 -0.39	82.23	81.46	82.00	1,426,080
07 Nov 12	81.89000 -0.45	82.83	81.55	82.83	1,828,910
06 Nov 12	82.34000 +0.46	82.59	81.64	82.25	1,679,160
05 Nov 12	81.88000 -0.68	82.27	80.79	81.94	1,876,850
02 Nov 12	82.56000 +0.56	82.94	81.93	82.19	1,040,380
01 Nov 12	82.00000 +0.71	82.90	81.58	82.81	1,875,870
31 Oct 12	81.29000 -0.81	82.51	81.01	82.10	2,083,460
30 Oct 12	82.10000 -1.19	82.65	81.18	82.17	2,696,820
29 Oct 12	83.29000 -0.09	83.32	81.98	83.03	1,850,200
26 Oct 12	83.38000 +0.01	83.99	82.04	83.37	1,864,440
25 Oct 12	83.37000 +1.86	84.33	80.84	83.10	3,165,690
24 Oct 12	81.51000 +0.49	82.33	81.30	81.33	1,667,010
23 Oct 12	81.02000 -1.09	82.38	80.32	82.17	1,765,790
22 Oct 12	82.11000 -0.45	82.68	81.65	82.58	1,468,600
19 Oct 12	82.56000 +0.80	83.04	81.65	81.70	1,455,410
18 Oct 12	81.76000 -0.13	82.15	81.00	81.68	1,404,820
17 Oct 12	81.89000 -1.25	83.50	81.59	83.23	1,440,290
16 Oct 12	83.14000 +1.94	83.42	81.80	81.89	2,167,280
15 Oct 12	81.20000 +0.36	81.31	80.93	81.01	1,166,940
12 Oct 12	80.84000 -0.43	82.16	80.39	80.90	1,682,260
11 Oct 12	81.27000 +0.02	81.84	81.14	81.29	1,293,380
10 Oct 12	81.25000 -1.35	82.65	80.40	82.43	1,967,280
09 Oct 12	82.60000 -0.51	83.34	82.36	83.34	1,591,620
08 Oct 12	83.11000 +0.11	83.50	82.33	82.87	1,189,780
05 Oct 12	83.00000 +0.69	83.08	82.33	82.56	1,410,790
04 Oct 12	82.31000 -0.29	83.20	81.73	83.00	1,370,690
03 Oct 12	82.60000 -0.05	82.89	81.65	82.37	1,395,540
02 Oct 12	82.65000 -0.41	83.22	82.25	83.22	1,983,590
01 Oct 12	83.06000 +1.30	83.64	81.80	81.80	2,863,250
28 Sep 12	81.76000 +0.48	82.21	81.48	81.88	3,079,950
27 Sep 12	81.28000 -0.62	82.50	80.80	82.50	2,328,990
26 Sep 12	81.90000 -1.17	82.41	81.16	82.41	2,178,650
25 Sep 12	83.07000 +0.45	83.07	81.99	82.73	2,347,050
24 Sep 12	82.62000 -1.24	83.73	81.83	83.60	1,479,470
21 Sep 12	83.86000 +1.26	84.11	82.25	82.76	3,050,650
20 Sep 12	82.60000 +0.51	83.61	81.23	81.36	2,949,320
19 Sep 12	82.09000 +2.02	82.34	80.44	80.57	3,544,110
18 Sep 12	80.07000 +1.27	80.92	78.48	78.48	3,651,060
17 Sep 12	78.80000 -0.15	79.23	78.10	79.10	1,475,020
14 Sep 12	78.95000 -0.03	80.00	78.56	79.80	2,086,210
13 Sep 12	78.98000 +1.03	79.37	78.16	78.38	2,632,990
12 Sep 12	77.95000 +0.93	78.97	77.17	77.40	2,387,270
11 Sep 12	77.02000 -0.22	77.42	76.89	76.95	955,660
10 Sep 12	77.24000 -0.46	77.90	76.60	77.90	2,073,580
07 Sep 12	77.70000 -0.54	79.41	77.46	79.41	1,527,390
06 Sep 12	78.24000 +1.18	78.57	77.31	77.55	1,939,590
05 Sep 12	77.06000 +0.38	77.34	76.07	76.50	2,594,830
04 Sep 12	76.68000 -0.29	77.54	76.27	77.04	1,428,230
03 Sep 12	76.97000 -0.24	77.68	76.59	77.28	1,941,420
31 Aug 12	77.21000 -0.09	78.11	77.16	77.46	1,847,630
30 Aug 12	77.30000 -0.74	78.17	77.08	78.17	1,119,890
29 Aug 12	78.04000 +0.99	78.72	77.04	77.11	1,892,320
28 Aug 12	77.05000 -0.22	77.32	76.64	77.22	792,170
27 Aug 12	77.27000 +0.39	77.80	76.76	77.09	704,710
24 Aug 12	76.88000 -1.48	77.39	76.18	76.75	3,120,500
23 Aug 12	78.36000 +0.66	80.00	78.31	79.99	1,445,430
22 Aug 12	77.70000 -1.22	78.77	76.83	78.70	1,361,270
21 Aug 12	78.92000 +0.77	79.08	77.98	78.57	1,368,120
20 Aug 12	78.15000 -0.15	78.52	77.64	78.23	902,190
17 Aug 12	78.30000 -0.03	79.20	77.75	78.77	1,059,790
16 Aug 12	78.33000 -0.32	79.00	78.08	78.77	1,122,410
15 Aug 12	78.65000 -0.06	79.36	78.51	78.77	1,382,600
14 Aug 12	78.71000 +0.57	79.02	78.33	78.51	1,466,280
13 Aug 12	78.14000 -0.40	78.84	77.93	78.56	987,220
10 Aug 12	78.54000 -0.45	79.38	78.30	78.64	1,073,870
09 Aug 12	78.99000 -1.01	80.50	78.15	80.40	2,651,410
08 Aug 12	80.00000 -0.30	80.89	79.39	80.44	1,680,100
07 Aug 12	80.30000 -0.92	81.33	79.48	81.33	2,032,200
06 Aug 12	81.22000 -0.10	81.57	80.76	81.50	886,760
03 Aug 12	81.32000 +0.82	81.50	80.42	80.50	1,155,810
02 Aug 12	80.50000 -0.21	81.45	80.15	80.75	2,242,110
01 Aug 12	80.71000 +0.31	81.92	80.17	80.32	1,675,050
31 Jul 12	80.40000 +0.25	80.98	79.71	80.98	2,738,410
30 Jul 12	80.15000 -0.60	81.50	79.30	81.22	1,676,760
27 Jul 12	80.75000 +1.85	81.06	79.39	79.50	2,622,250
26 Jul 12	78.90000 +2.69	79.41	76.45	76.55	5,154,640
25 Jul 12	76.21000 +0.16	76.78	75.50	76.07	1,676,370
24 Jul 12	76.05000 +0.51	76.63	74.98	75.80	1,695,840
23 Jul 12	75.54000 -1.34	76.42	74.51	76.05	2,585,740
20 Jul 12	76.88000 +0.27	77.31	76.09	76.91	2,766,690
19 Jul 12	76.61000 +1.43	77.13	75.30	75.50	2,198,290
18 Jul 12	75.18000 +1.81	75.53	73.45	73.90	2,830,420
17 Jul 12	73.37000 -0.53	74.02	73.25	73.80	1,858,630
16 Jul 12	73.90000 -0.89	75.10	73.52	74.85	2,718,570
13 Jul 12	74.79000 +0.07	75.35	74.40	75.29	1,622,800
12 Jul 12	74.72000 -0.88	75.60	74.00	74.00	2,545,200
11 Jul 12	75.60000 +0.23	75.87	74.78	75.30	1,762,080
10 Jul 12	75.37000 +1.26	75.92	74.84	75.05	2,886,760
09 Jul 12	74.11000 -0.40	74.62	73.74	74.41	1,788,050
06 Jul 12	74.51000 -1.34	75.55	74.34	75.37	2,171,770
05 Jul 12	75.85000 +0.23	75.87	74.98	75.42	1,601,610
04 Jul 12	75.62000 -0.21	75.89	75.17	75.50	866,700
03 Jul 12	75.83000 +0.55	76.57	75.15	75.62	1,847,340
02 Jul 12	75.28000 +1.36	75.55	74.10	74.12	2,378,330
29 Jun 12	73.92000 +2.23	74.26	72.88	73.28	2,409,330
28 Jun 12	71.69000 -0.97	73.02	71.20	72.79	2,172,030
27 Jun 12	72.66000 +1.48	72.76	71.33	71.71	1,713,070
26 Jun 12	71.18000 -0.62	72.03	70.72	71.47	10,130,740
25 Jun 12	71.80000 -1.20	72.89	71.21	72.89	10,984,730
22 Jun 12	73.00000 -0.74	73.44	72.60	72.85	2,096,310
21 Jun 12	73.74000 -0.66	74.28	73.12	73.84	2,393,280
20 Jun 12	74.40000 +1.23	76.10	73.77	75.75	3,505,790
19 Jun 12	73.17000 +0.70	73.23	72.12	72.81	1,809,430
18 Jun 12	72.47000 +1.07	72.57	71.61	71.84	2,409,040
15 Jun 12	71.40000 +0.18	71.56	70.98	71.34	4,035,630
14 Jun 12	71.22000 -0.98	72.18	71.15	72.18	2,916,920
13 Jun 12	72.20000 -0.41	72.84	71.55	72.66	2,596,220
12 Jun 12	72.61000 -0.05	73.29	71.72	72.40	2,688,830
11 Jun 12	72.66000 +0.04	73.82	72.53	73.41	1,907,220
08 Jun 12	72.62000 +0.46	72.64	71.41	71.55	1,944,440
07 Jun 12	72.16000 +1.17	72.83	70.88	71.55	3,734,970
06 Jun 12	70.99000 +0.16	71.67	70.51	71.57	4,785,670
05 Jun 12	70.83000 +0.09	71.92	70.65	71.18	4,717,560
04 Jun 12	70.74000 -0.87	71.56	70.00	70.98	4,349,050
01 Jun 12	71.61000 -1.93	74.50	70.29	74.04	4,101,620
31 May 12	73.54000 -0.05	74.50	73.06	73.97	4,336,450
30 May 12	73.59000 -0.65	74.49	73.21	73.72	2,005,300
29 May 12	74.24000 +0.33	74.71	73.26	73.82	2,085,010
28 May 12	73.91000 +0.71	74.49	73.08	73.08	1,492,550
25 May 12	73.20000 -0.41	74.23	73.13	73.54	5,253,630
24 May 12	73.61000 +1.89	73.86	71.53	72.12	9,141,030
23 May 12	71.72000 -0.18	72.25	71.03	71.17	4,255,250
22 May 12	71.90000 +1.72	72.25	70.32	70.32	3,923,140
21 May 12	70.18000 +0.88	70.75	69.09	69.09	4,076,890
18 May 12	69.30000 -1.83	70.76	68.73	70.51	3,416,710
17 May 12	71.13000 -0.46	71.76	70.89	71.46	1,793,190
16 May 12	71.59000 +0.06	73.21	71.13	72.80	4,130,190
15 May 12	71.53000 +0.18	72.37	71.26	71.73	2,188,970
14 May 12	71.35000 -0.68	72.09	71.01	71.50	2,356,730
11 May 12	72.03000 +0.03	72.38	71.52	71.97	2,462,630
10 May 12	72.00000 -0.77	73.38	71.10	73.38	2,857,920
09 May 12	72.77000 +1.98	72.86	70.99	71.20	4,469,970
08 May 12	70.79000 -1.84	72.56	70.28	72.41	2,981,650
07 May 12	72.63000 +0.13	73.00	71.72	71.88	1,608,520
04 May 12	72.50000 -0.87	73.67	72.18	73.00	2,183,760
03 May 12	73.37000 -0.26	74.36	73.26	74.18	2,672,700
02 May 12	73.63000 +0.31	74.68	73.39	74.48	2,999,070
30 Apr 12	73.32000 -0.68	75.00	72.95	74.00	5,340,230
27 Apr 12	74.00000 -2.19	76.24	73.77	75.50	4,923,410
26 Apr 12	76.19000 +7.09	76.76	70.72	71.00	11,307,210
25 Apr 12	69.10000 +0.30	70.11	68.94	68.94	4,219,920
24 Apr 12	68.80000 +0.30	69.54	68.59	69.25	2,726,690
23 Apr 12	68.50000 -0.92	70.00	68.34	68.81	2,417,620
20 Apr 12	69.42000 -0.53	70.17	68.81	69.84	2,393,670
19 Apr 12	69.95000 -0.04	70.84	69.34	70.35	2,224,470
18 Apr 12	69.99000 +0.36	70.25	69.27	69.43	3,582,890
17 Apr 12	69.63000 +1.61	69.75	67.50	67.94	3,411,200
16 Apr 12	68.02000 +0.10	68.45	67.22	67.74	2,540,330
13 Apr 12	67.92000 -0.56	68.86	67.30	68.33	3,942,120
12 Apr 12	68.48000 +0.34	68.96	67.91	68.35	2,572,250
11 Apr 12	68.14000 +0.33	68.57	67.37	67.48	2,762,110
10 Apr 12	67.81000 -0.62	68.14	67.06	67.36	3,770,700
05 Apr 12	68.43000 +0.41	68.84	67.52	68.55	3,392,160
04 Apr 12	68.02000 -1.73	69.49	67.72	69.45	2,909,820
03 Apr 12	69.75000 +0.05	70.29	69.22	69.54	2,908,060
02 Apr 12	69.70000 +0.71	69.96	68.73	68.99	2,930,610
30 Mar 12	68.99000 +1.19	69.07	67.79	68.00	4,123,560
29 Mar 12	67.80000 +0.11	68.31	67.39	67.52	3,274,380
28 Mar 12	67.69000 +1.86	68.45	66.06	66.17	4,379,830
27 Mar 12	65.83000 +1.27	67.43	65.34	65.40	4,365,920
26 Mar 12	64.56000 +0.92	65.14	63.56	63.70	2,388,880
23 Mar 12	63.64000 -0.40	64.52	63.56	64.03	1,768,150
22 Mar 12	64.04000 -0.20	64.87	63.80	64.00	2,130,340
21 Mar 12	64.24000 -0.38	65.03	63.83	64.80	1,752,620
20 Mar 12	64.62000 +0.07	64.76	64.14	64.55	1,413,710
19 Mar 12	64.55000 -0.50	64.95	64.28	64.76	1,615,250
16 Mar 12	65.05000 +0.24	65.27	64.48	64.70	2,198,230
15 Mar 12	64.81000 +0.82	64.98	63.96	64.02	2,911,930
14 Mar 12	63.99000 -0.09	64.50	63.87	64.10	1,588,520
13 Mar 12	64.08000 +1.15	64.28	63.13	63.13	2,492,030
12 Mar 12	62.93000 -0.14	63.38	62.76	62.93	1,959,080
09 Mar 12	63.07000 -0.19	63.67	62.95	63.26	3,202,840
08 Mar 12	63.26000 +0.78	63.74	62.79	62.79	3,527,250
07 Mar 12	62.48000 +0.58	62.76	61.77	61.88	2,507,030
06 Mar 12	61.90000 -1.12	62.99	61.60	62.94	1,913,510
05 Mar 12	63.02000 +0.49	63.21	62.35	62.50	2,474,840
02 Mar 12	62.53000 -0.07	62.60	62.21	62.54	1,771,340
01 Mar 12	62.60000 +0.28	62.60	62.10	62.29	2,523,210
29 Feb 12	62.32000 -0.30	62.65	61.98	62.65	2,986,050
28 Feb 12	62.62000 +0.31	62.83	62.12	62.62	1,869,240
27 Feb 12	62.31000 -0.55	62.81	61.80	62.59	1,518,620
24 Feb 12	62.86000 +0.09	63.06	62.71	62.98	2,597,370
23 Feb 12	62.77000 +0.83	62.85	61.68	61.70	4,187,500
22 Feb 12	61.94000 -0.27	62.40	61.66	62.38	2,034,120
21 Feb 12	62.21000 -0.18	62.49	62.02	62.38	1,716,730
20 Feb 12	62.39000 +0.20	62.71	61.73	62.35	2,102,290
17 Feb 12	62.19000 -0.29	63.00	62.04	62.84	1,631,230
16 Feb 12	62.48000 -0.52	63.00	62.33	62.78	3,435,870
15 Feb 12	63.00000 +1.00	63.00	61.72	61.72	3,079,270
14 Feb 12	62.00000 -0.72	62.70	61.83	62.41	2,873,630
13 Feb 12	62.72000 -0.77	63.72	62.13	63.72	3,033,380
10 Feb 12	63.49000 +0.43	63.86	62.08	62.40	4,171,280
09 Feb 12	63.06000 -1.56	63.70	61.26	61.50	5,537,550
08 Feb 12	64.62000 +0.24	65.10	64.28	64.50	2,214,370
07 Feb 12	64.38000 +0.31	64.48	63.74	64.10	1,601,010
06 Feb 12	64.07000 -0.07	64.38	63.87	64.00	1,636,730
03 Feb 12	64.14000 +0.14	64.39	63.80	64.15	3,349,370
02 Feb 12	64.00000 +0.12	64.37	63.69	63.99	2,552,220
01 Feb 12	63.88000 +0.50	64.29	63.38	63.86	2,437,100
31 Jan 12	63.38000 -0.46	63.99	63.07	63.85	2,368,440
30 Jan 12	63.84000 +0.04	64.03	63.12	63.42	2,816,880
27 Jan 12	63.80000 +0.07	64.29	63.29	63.29	2,388,480
26 Jan 12	63.73000 +0.89	63.94	62.72	63.00	2,384,250
25 Jan 12	62.84000 -0.40	63.50	62.54	63.37	1,329,380
24 Jan 12	63.24000 -0.08	63.50	62.17	63.18	2,072,160
23 Jan 12	63.32000 +0.32	63.46	62.92	63.43	1,215,090
20 Jan 12	63.00000 -0.23	63.55	62.37	63.47	2,196,630
19 Jan 12	63.23000 +1.13	63.41	62.20	62.62	2,820,950
18 Jan 12	62.10000 +0.45	62.60	61.85	62.00	2,329,440
17 Jan 12	61.65000 +0.07	62.56	61.57	62.56	1,753,250
16 Jan 12	61.58000 +0.34	61.92	60.89	61.01	1,162,450
13 Jan 12	61.24000 -0.01	61.91	60.77	61.87	1,979,330
12 Jan 12	61.25000 -0.45	62.18	61.07	61.99	2,443,460
11 Jan 12	61.70000 -0.61	61.70	59.86	61.19	3,387,150
10 Jan 12	62.31000 -0.82	63.69	61.81	63.25	2,531,670
09 Jan 12	63.13000 +0.61	63.33	62.57	62.59	1,840,970
06 Jan 12	62.52000 +0.57	62.94	61.85	62.20	1,203,430
05 Jan 12	61.95000 +0.13	62.49	61.45	62.17	1,405,340
04 Jan 12	61.82000 -0.81	63.26	61.64	62.44	2,460,750
03 Jan 12	62.63000 -0.22	63.33	61.97	62.98	1,961,960
02 Jan 12	62.85000 +0.92	63.31	61.92	62.00	1,979,100
30 Dec 11	61.93000 +0.78	61.93	61.06	61.35	839,830
29 Dec 11	61.15000 +0.97	61.23	60.25	60.25	1,184,900
28 Dec 11	60.18000 +0.13	60.96	59.86	60.03	1,324,270
27 Dec 11	60.05000 +0.25	60.68	59.76	59.76	1,169,540
23 Dec 11	59.80000 +0.65	60.09	59.20	59.44	1,254,370
22 Dec 11	59.15000 +0.66	59.82	58.47	58.98	734,540
21 Dec 11	58.49000 -1.20	60.00	58.17	59.80	2,168,670
20 Dec 11	59.69000 +1.51	60.00	58.00	58.05	2,144,110
19 Dec 11	58.18000 -0.61	58.77	57.87	58.28	1,844,640
16 Dec 11	58.79000 -0.33	59.72	58.23	59.26	2,015,730
15 Dec 11	59.12000 +0.32	59.30	58.01	59.02	2,062,320
14 Dec 11	58.80000 -2.45	61.00	58.33	60.87	3,332,490
13 Dec 11	61.25000 +0.58	61.84	60.55	60.82	2,144,100
12 Dec 11	60.67000 -0.37	61.52	60.46	60.89	1,966,460
09 Dec 11	61.04000 +0.26	61.50	60.01	60.38	1,981,570
08 Dec 11	60.78000 -0.47	61.99	60.47	61.88	1,421,690
07 Dec 11	61.25000 -0.02	61.90	60.60	61.60	1,893,640
06 Dec 11	61.27000 +0.79	61.42	59.85	59.98	1,404,530
05 Dec 11	60.48000 +0.49	60.99	60.11	60.57	1,451,770
02 Dec 11	59.99000 -0.55	61.21	59.75	60.93	2,268,340
01 Dec 11	60.54000 -0.16	61.33	60.25	60.70	1,410,620
30 Nov 11	60.70000 +0.52	61.00	59.45	59.83	2,994,770
29 Nov 11	60.18000 +1.48	60.70	58.29	58.29	2,520,070
28 Nov 11	58.70000 +1.74	58.88	57.86	57.96	1,603,470
25 Nov 11	56.96000 -0.63	57.70	56.37	57.68	2,456,850
24 Nov 11	57.59000 +0.39	58.09	57.17	57.50	1,223,440
23 Nov 11	57.20000 -2.13	59.06	56.92	58.13	3,301,800
22 Nov 11	59.33000 -0.17	59.64	58.63	59.09	2,038,240
21 Nov 11	59.50000 +0.07	60.00	58.55	58.80	2,761,890
18 Nov 11	59.43000 -0.44	59.79	59.03	59.38	1,505,210
17 Nov 11	59.87000 +0.19	60.00	59.10	59.39	2,245,860
16 Nov 11	59.68000 +0.00	59.91	58.99	59.61	1,994,780
15 Nov 11	59.68000 +0.04	60.23	59.18	59.21	2,189,350
14 Nov 11	59.64000 -0.40	60.18	59.39	60.18	759,030
11 Nov 11	60.04000 +1.08	60.13	58.55	59.11	2,118,940
10 Nov 11	58.96000 -1.33	60.07	58.56	59.63	2,280,130
09 Nov 11	60.29000 -0.53	61.08	59.76	60.65	3,233,950
08 Nov 11	60.82000 +1.52	61.28	59.29	59.46	3,213,280
07 Nov 11	59.30000 -0.96	60.08	58.86	59.29	3,213,970
04 Nov 11	60.26000 -0.75	61.36	59.54	61.11	2,715,840
03 Nov 11	61.01000 +1.37	61.70	59.09	59.09	2,670,870
02 Nov 11	59.64000 -0.34	60.00	58.70	59.50	2,096,110
01 Nov 11	59.98000 -0.99	60.37	58.38	60.00	2,484,020
31 Oct 11	60.97000 -1.10	62.49	60.02	61.80	3,672,600
28 Oct 11	62.07000 -1.18	63.40	61.59	63.18	3,474,190
27 Oct 11	63.25000 +4.42	63.84	60.70	61.00	7,516,990
26 Oct 11	58.83000 -0.01	59.29	57.80	57.90	1,591,820
25 Oct 11	58.84000 +0.80	59.12	57.69	57.82	2,292,250
24 Oct 11	58.04000 +0.94	58.47	56.70	56.70	1,780,160
21 Oct 11	57.10000 +1.44	57.14	55.47	55.91	1,460,610
20 Oct 11	55.66000 -0.30	56.30	55.13	55.17	1,192,840
19 Oct 11	55.96000 +0.13	56.36	55.22	55.88	965,330
18 Oct 11	55.83000 -0.02	55.98	55.00	55.45	957,700
17 Oct 11	55.85000 -0.56	57.25	55.38	56.71	1,573,780
14 Oct 11	56.41000 +1.62	56.86	54.78	55.07	1,854,360
13 Oct 11	54.79000 -0.32	55.40	54.37	55.01	1,584,920
12 Oct 11	55.11000 +1.69	55.11	52.96	53.37	1,769,900
11 Oct 11	53.42000 -0.92	54.22	53.07	53.98	1,426,420
10 Oct 11	54.34000 +1.18	54.57	53.23	53.67	1,287,280
07 Oct 11	53.16000 -0.82	54.10	52.41	54.10	2,006,300
06 Oct 11	53.98000 +2.16	53.98	52.12	52.41	2,376,020
05 Oct 11	51.82000 +1.15	52.18	51.00	51.58	2,375,200
04 Oct 11	50.67000 -1.53	51.84	50.22	51.84	3,005,870
03 Oct 11	52.20000 -1.03	52.48	51.70	52.25	1,686,490
30 Sep 11	53.23000 -1.19	54.40	52.61	54.40	3,765,610
29 Sep 11	54.42000 -0.72	55.23	53.77	54.95	1,996,750
28 Sep 11	55.14000 -0.05	56.22	54.55	54.90	2,139,120
27 Sep 11	55.19000 +2.33	55.25	53.48	54.00	2,183,910
26 Sep 11	52.86000 +1.05	53.31	50.76	51.39	2,127,110
23 Sep 11	51.81000 -0.02	52.20	50.75	52.18	1,724,120
22 Sep 11	51.83000 -1.80	52.74	51.60	52.56	1,926,730
21 Sep 11	53.63000 -0.09	54.18	53.27	53.77	1,979,490
20 Sep 11	53.72000 +1.09	53.72	52.09	52.57	1,427,940
19 Sep 11	52.63000 -0.93	53.02	52.15	52.50	1,694,610
16 Sep 11	53.56000 +0.65	53.82	52.63	53.54	2,230,130
15 Sep 11	52.91000 +0.66	53.37	52.08	52.54	4,076,450
14 Sep 11	52.25000 +0.12	52.73	51.68	51.90	3,053,440
13 Sep 11	52.13000 -0.12	53.80	51.00	53.12	3,298,960
12 Sep 11	52.25000 -1.14	52.25	51.44	52.09	3,431,290
09 Sep 11	53.39000 -1.62	54.82	52.99	54.63	2,599,390
08 Sep 11	55.01000 +0.38	55.66	53.93	54.86	2,020,460
07 Sep 11	54.63000 +1.06	54.77	53.79	54.44	1,858,170
06 Sep 11	53.57000 -0.06	54.05	52.96	53.49	2,356,570
05 Sep 11	53.63000 -2.22	54.99	53.37	54.79	2,157,550
02 Sep 11	55.85000 -0.45	56.24	54.86	55.93	1,836,370
01 Sep 11	56.30000 -0.20	56.48	55.11	56.43	2,294,110
31 Aug 11	56.50000 +1.99	56.50	54.67	54.83	3,589,310
30 Aug 11	54.51000 +0.20	55.17	53.94	54.96	1,814,030
29 Aug 11	54.31000 +0.92	54.99	54.01	54.30	1,477,630
26 Aug 11	53.39000 -0.02	53.55	52.72	53.35	2,157,750
25 Aug 11	53.41000 -0.16	54.39	52.97	54.39	1,535,480
24 Aug 11	53.57000 +0.01	54.31	53.56	53.88	3,017,390
23 Aug 11	53.56000 +0.95	54.31	53.05	53.11	2,623,190
22 Aug 11	52.61000 +0.33	53.44	51.97	51.97	2,605,330
19 Aug 11	52.28000 +0.34	53.16	50.72	51.84	4,651,730
18 Aug 11	51.94000 -2.55	54.30	51.40	54.04	5,069,400
17 Aug 11	54.49000 -0.47	54.98	53.99	54.75	3,343,970
16 Aug 11	54.96000 -1.12	56.20	53.70	56.20	4,180,040
15 Aug 11	56.08000 +0.00	56.30	55.39	56.30	2,839,330
12 Aug 11	56.08000 +0.99	57.00	54.04	55.03	4,033,530
11 Aug 11	55.09000 +0.59	56.39	53.21	55.92	4,373,200
10 Aug 11	54.50000 +0.52	56.46	54.32	55.25	7,209,430
09 Aug 11	53.98000 +1.21	54.22	49.06	52.78	6,921,690
08 Aug 11	52.77000 -2.79	55.36	52.20	54.88	5,016,590
05 Aug 11	55.56000 -1.07	56.56	54.31	55.69	4,801,970
04 Aug 11	56.63000 -2.58	60.30	56.41	60.09	4,327,600
03 Aug 11	59.21000 -1.24	60.12	58.55	59.76	4,653,510
02 Aug 11	60.45000 -0.69	61.20	60.35	60.95	2,459,300
01 Aug 11	61.14000 -0.39	62.86	60.77	62.05	3,708,380
29 Jul 11	61.53000 -0.14	61.72	60.70	61.40	3,003,390
28 Jul 11	61.67000 +1.34	61.83	60.50	61.10	4,301,860
27 Jul 11	60.33000 +0.68	61.16	59.04	59.04	3,411,710
26 Jul 11	59.65000 +0.11	59.80	59.29	59.48	1,252,910
25 Jul 11	59.54000 +0.33	59.75	58.80	58.91	1,250,770
22 Jul 11	59.21000 +0.18	59.74	58.95	59.40	1,511,170
21 Jul 11	59.03000 +1.18	59.49	57.37	58.14	2,870,920
20 Jul 11	57.85000 +0.42	58.12	57.50	57.80	1,977,590
19 Jul 11	57.43000 +0.49	58.02	56.97	57.32	2,018,540
18 Jul 11	56.94000 -0.35	57.53	56.80	57.02	1,461,150
15 Jul 11	57.29000 -0.53	57.80	56.95	57.50	3,012,110
14 Jul 11	57.82000 -0.41	58.45	57.65	58.00	4,041,980
13 Jul 11	58.23000 +0.08	58.28	57.80	57.81	2,679,400
12 Jul 11	58.15000 -0.51	58.40	57.66	58.04	3,838,840
11 Jul 11	58.66000 -0.51	59.27	58.41	58.56	1,712,790
08 Jul 11	59.17000 -0.50	59.84	58.99	59.84	1,935,670
07 Jul 11	59.67000 +0.70	59.81	59.15	59.49	1,868,820
06 Jul 11	58.97000 +0.10	59.32	58.62	58.82	1,362,610
05 Jul 11	58.87000 +0.00	59.85	58.55	58.63	2,663,970
04 Jul 11	58.87000 +0.03	59.00	58.63	58.86	1,118,740
01 Jul 11	58.84000 +0.13	58.93	57.80	58.72	1,457,650
30 Jun 11	58.71000 +0.41	58.95	58.25	58.50	1,737,820
29 Jun 11	58.30000 +0.74	58.73	57.52	57.75	2,140,620
28 Jun 11	57.56000 +0.45	58.00	57.25	57.35	2,080,890
27 Jun 11	57.11000 +0.52	57.12	56.30	56.37	1,881,170
24 Jun 11	56.59000 +0.16	57.21	56.28	56.99	1,994,820
23 Jun 11	56.43000 -1.30	57.45	55.98	57.02	3,132,460
22 Jun 11	57.73000 -0.52	58.25	57.72	58.25	1,666,470
21 Jun 11	58.25000 +1.22	58.42	57.03	57.15	1,982,950
20 Jun 11	57.03000 -0.82	57.70	56.81	57.27	2,709,990
17 Jun 11	57.85000 +0.85	57.91	56.58	57.36	4,504,020
16 Jun 11	57.00000 +0.25	57.07	55.79	57.05	5,304,030
15 Jun 11	56.75000 -0.33	57.23	56.19	57.11	1,392,050
14 Jun 11	57.08000 +0.52	57.39	56.76	57.01	2,041,350
13 Jun 11	56.56000 -0.54	57.09	56.47	56.60	1,239,240
10 Jun 11	57.10000 -1.02	58.49	56.82	58.14	2,903,960
09 Jun 11	58.12000 +0.49	58.27	57.40	57.51	1,537,270
08 Jun 11	57.63000 -0.59	58.20	57.25	57.93	1,811,400
07 Jun 11	58.22000 -0.06	58.48	58.04	58.27	1,369,660
06 Jun 11	58.28000 -0.17	58.73	57.98	57.98	1,683,320
03 Jun 11	58.45000 +0.46	58.52	57.80	57.95	1,902,130
02 Jun 11	57.99000 -0.54	58.10	57.57	58.05	2,059,630
01 Jun 11	58.53000 -0.58	59.04	57.65	59.04	2,756,870
31 May 11	59.11000 +0.77	59.11	58.58	58.64	3,088,970
30 May 11	58.34000 +0.19	58.63	58.03	58.07	939,550
27 May 11	58.15000 +0.65	58.28	57.48	57.82	1,642,640
26 May 11	57.50000 +0.29	58.00	57.39	57.60	2,104,880
25 May 11	57.21000 +0.20	57.53	56.42	56.78	1,989,500
24 May 11	57.01000 -0.18	57.63	56.88	57.15	1,817,350
23 May 11	57.19000 -0.87	57.65	56.76	57.35	2,308,420
20 May 11	58.06000 +0.06	58.48	57.88	58.10	2,857,600
19 May 11	58.00000 +0.45	58.36	57.43	57.79	3,329,750
18 May 11	57.55000 +0.82	57.65	56.80	57.07	3,355,400
17 May 11	56.73000 -0.82	57.56	56.72	57.56	2,570,290
16 May 11	57.55000 +0.01	57.88	57.10	57.17	2,879,940
13 May 11	57.54000 +0.65	57.99	56.94	57.00	3,034,850
12 May 11	56.89000 +0.04	56.92	56.16	56.49	2,254,270
11 May 11	56.85000 +0.07	57.32	56.76	56.76	2,077,830
10 May 11	56.78000 +0.39	57.13	56.01	56.44	3,008,560
09 May 11	56.39000 +0.22	56.87	55.88	55.88	2,811,280
06 May 11	56.17000 +0.48	56.36	54.92	55.90	2,547,470
05 May 11	55.69000 -0.29	56.40	55.50	56.15	2,587,380
04 May 11	55.98000 +0.80	56.80	55.10	55.80	5,168,620
03 May 11	55.18000 -0.15	55.79	54.89	55.18	3,131,160
02 May 11	55.33000 +0.41	55.57	54.58	55.29	3,254,030
29 Apr 11	54.92000 -0.80	55.98	54.51	55.98	2,363,320
28 Apr 11	55.72000 -1.03	57.37	55.51	56.87	3,600,970
27 Apr 11	56.75000 +0.55	59.00	56.63	57.40	6,887,170
26 Apr 11	56.20000 +0.45	56.34	55.70	55.99	1,539,290
21 Apr 11	55.75000 +0.25	56.00	55.41	55.70	1,420,390
20 Apr 11	55.50000 +1.01	55.93	55.00	55.07	3,224,460
19 Apr 11	54.49000 +0.19	54.64	54.26	54.38	1,782,960
18 Apr 11	54.30000 -0.33	54.97	54.05	54.60	3,165,250
15 Apr 11	54.63000 +0.54	55.21	53.97	54.28	2,035,010
14 Apr 11	54.09000 +0.24	54.20	53.64	53.71	1,775,990
13 Apr 11	53.85000 +0.61	54.04	53.12	53.15	1,596,010
12 Apr 11	53.24000 -1.33	54.29	52.96	54.25	2,607,910
11 Apr 11	54.57000 -0.24	55.44	54.33	55.44	2,007,660
08 Apr 11	54.81000 +0.29	54.93	54.58	54.90	1,581,190
07 Apr 11	54.52000 -0.23	55.25	54.42	54.89	2,240,040
06 Apr 11	54.75000 -0.66	55.45	53.54	55.45	4,188,850
05 Apr 11	55.41000 +0.38	55.52	54.87	55.14	1,618,730
04 Apr 11	55.03000 +0.20	55.13	54.44	54.83	3,050,500
01 Apr 11	54.83000 +0.60	55.12	54.17	54.63	2,564,960
31 Mar 11	54.23000 -0.19	54.89	54.23	54.50	2,500,600
30 Mar 11	54.42000 +0.16	54.90	54.34	54.70	2,551,900
29 Mar 11	54.26000 +0.17	54.60	54.03	54.16	2,361,630
28 Mar 11	54.09000 -0.18	54.54	53.92	54.15	1,227,960
25 Mar 11	54.27000 +0.17	54.79	53.86	54.50	3,191,780
24 Mar 11	54.10000 +0.48	54.34	53.26	53.40	2,457,220
23 Mar 11	53.62000 +0.67	53.62	52.75	52.78	2,256,210
22 Mar 11	52.95000 -0.96	54.21	52.92	54.04	2,297,010
21 Mar 11	53.91000 +1.61	54.05	52.62	52.96	3,465,350
18 Mar 11	52.30000 +1.13	52.50	51.23	51.50	4,374,330
17 Mar 11	51.17000 -1.03	52.65	51.00	52.50	4,054,520
16 Mar 11	52.20000 -0.79	53.41	52.09	53.07	5,215,100
15 Mar 11	52.99000 -1.39	53.76	52.54	53.72	4,582,220
14 Mar 11	54.38000 -0.62	54.79	54.25	54.79	3,076,480
11 Mar 11	55.00000 -0.82	55.53	54.91	55.35	3,536,620
10 Mar 11	55.82000 +0.00	56.00	55.51	55.70	2,804,350
09 Mar 11	55.82000 -0.36	56.28	55.50	55.97	3,484,540
08 Mar 11	56.18000 +0.38	56.18	55.52	55.95	4,398,810
07 Mar 11	55.80000 -0.15	56.10	55.39	55.96	1,757,820
04 Mar 11	55.95000 -0.03	56.12	55.77	56.00	2,624,430
03 Mar 11	55.98000 +0.17	56.04	55.82	55.92	2,543,080
02 Mar 11	55.81000 -0.31	56.18	55.47	56.14	3,534,850
01 Mar 11	56.12000 +0.63	56.15	54.91	55.01	4,826,970
28 Feb 11	55.49000 -0.29	55.80	55.39	55.80	2,866,690
25 Feb 11	55.78000 +0.77	55.84	55.00	55.25	2,171,480
24 Feb 11	55.01000 +0.25	55.17	54.07	54.82	2,421,050
23 Feb 11	54.76000 -0.39	55.34	54.57	54.88	2,214,030
22 Feb 11	55.15000 -0.56	55.72	54.55	55.30	2,678,660
21 Feb 11	55.71000 -0.64	56.40	55.60	56.24	3,312,080
18 Feb 11	56.35000 +0.06	56.50	55.82	56.50	3,416,110
17 Feb 11	56.29000 +0.50	56.50	55.87	55.98	5,018,230
16 Feb 11	55.79000 +0.25	56.00	55.39	55.58	3,922,310
15 Feb 11	55.54000 -0.25	56.00	55.13	55.60	3,069,580
14 Feb 11	55.79000 -0.22	56.53	55.67	56.44	4,878,880
11 Feb 11	56.01000 +0.00	57.55	55.51	56.57	5,424,990
10 Feb 11	56.01000 -1.58	58.63	55.05	58.20	5,646,650
09 Feb 11	57.59000 -1.01	58.92	57.59	58.89	3,037,010
08 Feb 11	58.60000 +0.22	58.94	58.11	58.57	2,221,560
07 Feb 11	58.38000 +0.17	58.70	57.75	58.05	2,268,040
04 Feb 11	58.21000 +0.29	58.45	57.87	58.00	1,247,060
03 Feb 11	57.92000 +0.12	57.99	57.21	57.71	1,874,200
02 Feb 11	57.80000 -0.30	58.38	57.42	58.15	1,845,380
01 Feb 11	58.10000 +0.74	58.30	57.09	57.35	1,990,090
31 Jan 11	57.36000 -0.27	57.65	56.98	57.40	1,930,460
28 Jan 11	57.63000 +0.14	58.88	57.21	57.41	2,888,380
27 Jan 11	57.49000 +0.85	58.30	56.44	56.86	5,195,530
26 Jan 11	56.64000 +1.67	56.88	54.89	55.01	3,079,660
25 Jan 11	54.97000 +0.60	55.25	54.10	54.44	2,144,430
24 Jan 11	54.37000 +0.11	54.49	53.46	54.41	1,563,300
21 Jan 11	54.26000 +0.17	54.81	53.62	54.12	2,225,980
20 Jan 11	54.09000 -1.09	55.19	53.68	54.89	2,309,810
19 Jan 11	55.18000 -0.63	55.98	54.94	55.83	1,356,170
18 Jan 11	55.81000 +0.34	56.13	55.29	55.38	1,219,420
17 Jan 11	55.47000 -0.92	56.50	55.24	56.41	1,990,450
14 Jan 11	56.39000 -1.01	57.60	56.39	57.36	2,185,890
13 Jan 11	57.40000 -0.18	57.60	56.50	57.46	1,498,710
12 Jan 11	57.58000 -0.09	57.89	57.29	57.76	2,081,550
11 Jan 11	57.67000 +1.03	57.86	56.10	56.92	2,303,200
10 Jan 11	56.64000 -0.39	57.15	56.60	57.00	1,095,010
07 Jan 11	57.03000 +0.14	57.20	56.69	56.90	828,340
06 Jan 11	56.89000 +0.20	57.15	56.12	57.00	1,636,290
05 Jan 11	56.69000 -0.42	57.06	56.41	56.86	1,268,530
04 Jan 11	57.11000 +0.39	57.34	56.51	56.85	1,912,040
03 Jan 11	56.72000 +0.30	57.13	56.44	56.90	819,660
31 Dec 10	56.42000 -0.60	56.96	56.42	56.96	334,010
30 Dec 10	57.02000 -0.28	57.49	56.74	57.13	586,320
29 Dec 10	57.30000 -0.10	57.75	57.16	57.38	673,930
28 Dec 10	57.40000 +0.30	57.58	56.93	56.93	554,470
27 Dec 10	57.10000 -0.34	57.15	56.52	57.00	567,300
24 Dec 10	57.44000 -0.01	57.44	57.18	57.25	208,830
23 Dec 10	57.45000 -0.11	57.54	57.03	57.29	702,000
22 Dec 10	57.56000 -0.01	57.80	57.21	57.30	1,090,360
21 Dec 10	57.57000 +0.53	57.67	56.90	57.10	956,040
20 Dec 10	57.04000 +0.00	57.20	56.62	57.15	960,480
17 Dec 10	57.04000 +0.22	57.20	56.25	56.87	2,323,960
16 Dec 10	56.82000 +0.28	56.82	55.80	56.50	1,272,510
15 Dec 10	56.54000 -0.12	56.79	56.25	56.58	1,347,530
14 Dec 10	56.66000 +0.58	56.80	55.94	56.23	1,748,350
13 Dec 10	56.08000 +0.30	56.26	55.20	55.75	1,729,670
10 Dec 10	55.78000 +0.02	55.89	55.10	55.75	836,040
09 Dec 10	55.76000 -0.08	56.50	55.55	56.37	1,275,250
08 Dec 10	55.84000 +0.42	56.15	55.13	55.53	2,557,720
07 Dec 10	55.42000 +0.68	55.98	54.70	54.92	1,678,960
06 Dec 10	54.74000 +0.36	55.00	54.11	54.30	1,177,170
03 Dec 10	54.38000 +0.23	54.94	53.90	54.10	1,431,230
02 Dec 10	54.15000 +0.59	54.29	53.63	53.66	1,590,430
01 Dec 10	53.56000 +0.85	53.71	52.72	53.00	2,357,990
30 Nov 10	52.71000 +0.78	53.09	51.95	52.01	2,853,570
29 Nov 10	51.93000 -0.94	53.16	51.93	53.00	2,419,370
26 Nov 10	52.87000 +0.01	53.18	51.65	52.50	6,760,690
25 Nov 10	52.86000 -0.73	53.45	52.38	53.00	3,806,710
24 Nov 10	53.59000 -0.21	54.09	53.55	54.09	3,756,560
23 Nov 10	53.80000 +0.08	53.97	53.41	53.56	2,086,340
22 Nov 10	53.72000 -0.40	54.30	53.55	54.30	1,679,190
19 Nov 10	54.12000 +0.02	54.34	53.78	54.10	2,360,800
18 Nov 10	54.10000 +1.05	54.24	52.71	52.71	1,983,230
17 Nov 10	53.05000 -0.34	53.58	52.75	53.47	1,577,000
16 Nov 10	53.39000 -0.63	54.01	53.20	53.75	1,484,360
15 Nov 10	54.02000 -0.17	54.97	53.12	53.84	2,621,900
12 Nov 10	54.19000 +0.00	54.50	53.33	53.82	2,113,890
11 Nov 10	54.19000 -0.74	55.06	54.16	55.02	1,650,580
10 Nov 10	54.93000 -0.07	55.07	54.35	54.90	2,207,380
09 Nov 10	55.00000 -0.09	55.50	54.85	55.20	1,642,240
08 Nov 10	55.09000 +0.13	55.39	54.79	55.00	1,507,170
05 Nov 10	54.96000 -0.53	55.50	54.58	55.42	2,081,530
04 Nov 10	55.49000 +0.11	55.86	55.00	55.60	1,971,790
03 Nov 10	55.38000 -0.69	56.39	55.15	56.39	2,177,250
02 Nov 10	56.07000 -0.55	57.22	55.93	56.73	3,696,050
01 Nov 10	56.62000 +1.51	56.85	55.11	55.74	2,699,660
29 Oct 10	55.11000 -0.77	55.81	55.05	55.80	3,580,490
28 Oct 10	55.88000 +3.97	56.35	54.11	54.90	10,615,650
27 Oct 10	51.91000 +0.14	52.26	51.35	51.40	1,419,790
26 Oct 10	51.77000 +0.01	51.85	51.25	51.47	987,440
25 Oct 10	51.76000 +0.10	52.15	51.24	51.81	1,621,960
22 Oct 10	51.66000 -0.16	52.07	51.40	51.83	1,161,340
21 Oct 10	51.82000 +0.00	52.20	51.36	51.44	1,731,710
20 Oct 10	51.82000 +0.36	51.87	51.06	51.11	1,443,770
19 Oct 10	51.46000 -0.70	52.39	51.14	52.39	1,900,220
18 Oct 10	52.16000 +0.51	52.26	50.95	51.89	2,068,270
15 Oct 10	51.65000 -0.38	52.17	51.34	52.02	2,167,050
14 Oct 10	52.03000 +0.03	52.59	51.00	51.48	2,006,020
13 Oct 10	52.00000 -0.25	52.99	52.00	52.30	1,749,720
12 Oct 10	52.25000 +0.56	52.40	51.32	51.75	3,061,210
11 Oct 10	51.69000 -0.18	51.95	51.59	51.75	1,958,570
08 Oct 10	51.87000 -0.41	52.27	51.44	52.00	2,634,740
07 Oct 10	52.28000 -0.71	52.80	51.77	52.80	2,837,850
06 Oct 10	52.99000 -0.58	53.95	52.56	53.45	3,504,910
05 Oct 10	53.57000 +0.35	53.88	53.05	53.05	2,025,570
04 Oct 10	53.22000 -0.51	53.65	52.91	53.17	1,704,310
01 Oct 10	53.73000 -0.23	54.27	53.30	54.27	1,707,420
30 Sep 10	53.96000 +0.17	54.50	53.43	53.79	3,038,690
29 Sep 10	53.79000 +1.46	54.10	52.35	52.76	4,670,960
28 Sep 10	52.33000 +0.15	52.57	51.76	51.91	2,115,240
27 Sep 10	52.18000 -0.28	52.60	51.15	52.12	3,834,200
24 Sep 10	52.46000 -0.01	52.88	52.02	52.43	2,451,970
23 Sep 10	52.47000 +0.22	52.68	51.85	51.85	2,779,310
22 Sep 10	52.25000 -0.53	52.99	52.10	52.99	1,984,910
21 Sep 10	52.78000 +0.01	53.41	52.20	52.61	2,711,400
20 Sep 10	52.77000 +1.48	52.99	51.59	51.76	3,886,440
17 Sep 10	51.29000 +0.80	51.69	50.23	50.23	3,096,690
16 Sep 10	50.49000 -1.04	51.69	50.22	51.69	3,198,690
15 Sep 10	51.53000 +0.28	51.74	50.75	51.70	2,716,320
14 Sep 10	51.25000 +0.60	51.56	50.62	50.84	2,686,260
13 Sep 10	50.65000 +0.61	51.34	50.14	50.14	1,884,430
10 Sep 10	50.04000 +0.14	50.50	49.69	49.87	1,983,410
09 Sep 10	49.90500 +0.42	50.00	48.71	49.29	1,582,370
08 Sep 10	49.48500 +0.19	49.65	48.88	49.34	1,912,380
07 Sep 10	49.29500 -0.31	49.56	48.74	49.38	1,575,650
06 Sep 10	49.60500 +0.05	49.67	49.06	49.60	830,520
03 Sep 10	49.55500 +0.14	50.05	49.44	49.67	2,145,870
02 Sep 10	49.41500 +0.14	50.08	49.00	49.26	2,182,450
01 Sep 10	49.28000 +1.69	49.32	47.48	47.83	3,239,600
31 Aug 10	47.58500 +0.22	47.58	46.99	47.11	3,532,510
30 Aug 10	47.37000 +0.43	47.73	47.07	47.07	1,231,120
27 Aug 10	46.94000 -0.23	47.43	46.42	46.90	2,143,170
26 Aug 10	47.16500 +1.22	47.47	46.00	46.00	2,271,130
25 Aug 10	45.94500 -0.88	46.96	45.78	46.59	2,291,200
24 Aug 10	46.82000 -0.72	47.22	46.53	47.05	1,313,600
23 Aug 10	47.53500 +0.17	47.85	47.12	47.24	2,510,660
20 Aug 10	47.36500 -0.72	48.22	47.33	48.09	2,461,980
19 Aug 10	48.09000 -0.35	48.70	47.87	48.70	1,540,800
18 Aug 10	48.43500 -0.16	48.90	48.12	48.38	2,414,820
17 Aug 10	48.60000 +0.49	48.94	48.15	48.44	2,764,960
16 Aug 10	48.10500 +0.23	48.15	47.27	47.27	1,981,860
13 Aug 10	47.87500 +0.04	48.54	47.37	48.50	1,830,100
12 Aug 10	47.83000 -0.18	48.40	47.46	47.62	2,202,120
11 Aug 10	48.01000 -1.18	49.08	47.87	49.03	1,980,240
10 Aug 10	49.18500 -0.56	49.72	49.06	49.42	1,773,110
09 Aug 10	49.75000 +0.62	49.90	49.27	49.69	1,712,670
06 Aug 10	49.13000 -0.49	50.00	48.87	49.93	2,219,530
05 Aug 10	49.62500 +0.06	50.00	49.40	49.40	2,936,030
04 Aug 10	49.56000 +0.10	49.74	48.94	49.24	2,156,660
03 Aug 10	49.46000 -0.67	50.36	49.29	49.92	2,805,870
02 Aug 10	50.13000 +0.25	50.58	49.62	49.72	2,329,140
30 Jul 10	49.88500 -0.83	50.68	48.79	50.27	5,227,750
29 Jul 10	50.71000 -0.86	52.35	49.97	52.00	4,529,000
28 Jul 10	51.57000 -0.60	52.53	51.45	52.51	1,858,720
27 Jul 10	52.17000 -0.04	52.54	51.79	52.27	1,282,860
26 Jul 10	52.21000 -0.09	52.45	51.97	52.36	1,027,590
23 Jul 10	52.30000 +0.29	52.71	51.73	51.94	1,920,950
22 Jul 10	52.01000 +0.31	52.40	50.89	51.19	3,073,170
21 Jul 10	51.70000 -0.20	52.55	51.54	52.20	3,938,830
20 Jul 10	51.90000 +0.06	52.06	50.94	51.68	3,737,160
19 Jul 10	51.84000 -0.64	52.55	51.31	52.25	1,957,180
16 Jul 10	52.48000 -0.42	53.24	52.27	53.08	3,656,170
15 Jul 10	52.90000 +0.41	53.27	52.10	52.68	3,829,720
14 Jul 10	52.49000 +0.36	52.53	52.00	52.06	2,226,250
13 Jul 10	52.13000 +0.72	52.19	50.89	51.42	3,789,910
12 Jul 10	51.41000 +0.72	51.63	50.50	50.50	3,134,750
09 Jul 10	50.69000 +0.68	50.73	49.92	50.64	2,598,160
08 Jul 10	50.01000 +0.02	50.54	49.75	50.35	2,868,130
07 Jul 10	49.98500 -0.54	50.30	48.90	49.94	4,088,930
06 Jul 10	50.53000 +1.03	50.80	49.71	49.71	4,675,600
05 Jul 10	49.49500 +0.49	49.84	49.00	49.39	2,337,880
02 Jul 10	49.00500 -0.06	49.75	48.66	49.45	2,147,690
01 Jul 10	49.07000 -0.90	50.18	48.81	49.16	3,628,190
30 Jun 10	49.97500 +0.24	50.07	49.19	49.73	2,484,800
29 Jun 10	49.73500 -1.27	50.74	49.52	50.39	3,493,150
28 Jun 10	51.01000 +1.18	51.60	49.31	50.37	4,836,920
25 Jun 10	49.82500 -0.29	50.53	49.41	50.40	2,401,780
24 Jun 10	50.12000 -0.72	51.30	49.92	51.30	1,739,650
23 Jun 10	50.84000 -0.08	51.04	50.46	50.79	2,134,130
22 Jun 10	50.92000 -0.08	51.45	50.20	50.74	1,738,800
21 Jun 10	51.00000 -0.35	52.00	50.78	51.90	1,646,130
18 Jun 10	51.35000 +0.19	51.62	50.86	51.09	1,671,680
17 Jun 10	51.16000 +0.36	51.76	50.38	51.10	2,259,680
16 Jun 10	50.80000 -0.53	52.34	50.50	51.70	3,774,130
15 Jun 10	51.33000 +1.40	51.50	49.46	49.83	3,588,490
14 Jun 10	49.93500 +0.14	50.38	49.68	50.18	1,639,090
11 Jun 10	49.80000 -0.18	50.50	49.57	50.45	2,219,380
10 Jun 10	49.98000 +1.15	50.11	48.40	48.40	4,012,630
09 Jun 10	48.82500 +1.28	49.03	47.54	48.39	2,841,090
08 Jun 10	47.54000 -0.90	48.91	47.03	48.83	2,458,180
07 Jun 10	48.44000 -0.19	48.81	47.64	48.20	2,119,910
04 Jun 10	48.63500 -0.10	49.33	48.28	48.72	1,911,820
03 Jun 10	48.73000 +0.78	49.03	48.35	48.63	1,808,620
02 Jun 10	47.95000 +0.16	48.04	47.19	47.26	1,971,060
01 Jun 10	47.79500 +0.35	48.15	46.90	47.19	2,496,780
31 May 10	47.44500 +0.40	47.58	47.00	47.01	976,000
28 May 10	47.04000 +0.69	48.00	46.53	48.00	4,633,770
27 May 10	46.35000 +0.65	46.45	45.74	45.99	1,943,100
26 May 10	45.69500 +1.69	46.10	44.38	44.59	7,660,070
25 May 10	44.01000 -1.20	44.76	43.67	44.45	2,850,800
24 May 10	45.21000 +0.05	45.90	44.89	45.31	1,648,460
21 May 10	45.16000 -0.42	45.66	44.67	45.58	2,569,400
20 May 10	45.58500 -0.76	46.74	45.22	46.44	2,955,000
19 May 10	46.35000 -0.62	47.23	46.17	46.63	1,830,960
18 May 10	46.97000 +0.09	47.94	46.88	47.73	2,253,220
17 May 10	46.88000 -0.03	47.21	46.16	46.67	2,413,300
14 May 10	46.91500 -0.95	48.60	46.47	47.92	3,376,810
13 May 10	47.87000 +0.35	48.33	47.35	48.16	2,513,560
12 May 10	47.51500 +0.40	47.87	46.97	47.24	3,465,750
11 May 10	47.12000 -0.51	47.40	46.51	47.01	2,529,610
10 May 10	47.63500 +2.02	47.87	46.50	47.00	4,256,280
07 May 10	45.61000 -1.40	46.35	44.87	46.24	4,435,060
06 May 10	47.01500 -0.34	48.04	46.70	46.99	4,372,170
05 May 10	47.35500 -0.53	47.85	46.78	47.60	3,672,390
04 May 10	47.88500 -1.12	49.40	47.56	49.39	4,460,510
03 May 10	49.00500 -0.06	49.28	48.38	48.78	1,754,380
30 Apr 10	49.06000 +0.09	49.30	47.86	48.41	5,826,820
29 Apr 10	48.97500 +2.36	49.01	47.20	47.78	5,495,940
28 Apr 10	46.61500 -1.28	47.55	46.12	47.22	3,314,780
27 Apr 10	47.90000 -0.29	48.90	47.89	48.45	3,558,670
26 Apr 10	48.19500 +0.40	48.56	47.78	48.00	2,434,670
23 Apr 10	47.80000 +0.72	48.20	47.17	47.28	2,655,370
22 Apr 10	47.08000 +0.03	47.72	46.71	46.85	2,924,330
21 Apr 10	47.05000 +0.04	47.28	46.78	47.19	3,317,720
20 Apr 10	47.00500 +0.03	47.34	46.82	47.10	4,100,790
19 Apr 10	46.98000 -0.30	47.40	46.41	47.13	2,391,690
16 Apr 10	47.27500 +0.48	47.81	46.22	46.67	5,953,430
15 Apr 10	46.80000 +0.09	47.13	46.61	47.00	1,577,060
14 Apr 10	46.70500 +0.96	47.61	45.78	45.90	2,734,520
13 Apr 10	45.75000 -0.20	45.86	45.48	45.72	1,719,150
12 Apr 10	45.95000 +0.37	46.23	45.50	45.83	2,215,020
09 Apr 10	45.58000 +1.27	45.89	44.60	44.69	3,238,380
08 Apr 10	44.31500 -0.03	44.38	43.74	44.28	1,401,220
07 Apr 10	44.34000 -0.24	44.65	44.10	44.55	1,054,850
06 Apr 10	44.58000 +0.02	44.62	44.13	44.47	1,705,920
01 Apr 10	44.56000 +0.77	44.65	43.81	44.00	2,574,510
31 Mar 10	43.79500 +0.20	43.89	43.43	43.43	1,792,010
30 Mar 10	43.59000 -0.06	43.81	43.49	43.76	1,327,220
29 Mar 10	43.65000 +0.00	43.83	43.47	43.63	1,412,310
26 Mar 10	43.65000 -0.24	43.90	43.47	43.72	1,539,640
25 Mar 10	43.89500 +0.10	43.93	43.61	43.70	1,965,100
24 Mar 10	43.79000 +0.09	44.03	43.36	43.54	1,829,240
23 Mar 10	43.70000 -0.24	44.03	43.52	43.58	2,027,070
22 Mar 10	43.94500 -0.46	43.94	43.00	43.53	3,097,960
19 Mar 10	44.40500 +0.44	44.71	44.08	44.08	3,270,810
18 Mar 10	43.96500 +0.03	44.08	43.70	43.81	1,472,400
17 Mar 10	43.93000 +0.41	44.00	43.42	43.47	3,066,350
16 Mar 10	43.52000 +0.02	43.78	43.39	43.50	1,877,100
15 Mar 10	43.50000 -0.55	44.16	43.29	44.10	2,243,150
12 Mar 10	44.05000 -0.28	44.44	43.92	44.31	2,501,960
11 Mar 10	44.33000 +0.00	44.50	44.02	44.02	2,428,370
10 Mar 10	44.33000 +0.01	44.58	43.74	44.56	2,636,040
09 Mar 10	44.32000 +0.03	44.58	44.20	44.43	2,125,890
08 Mar 10	44.29500 +0.04	44.46	44.05	44.26	2,328,630
05 Mar 10	44.25500 +0.30	44.29	43.97	44.15	2,436,930
04 Mar 10	43.96000 +0.26	44.15	43.67	43.79	3,909,770
03 Mar 10	43.70000 +0.10	43.82	43.50	43.57	2,567,000
02 Mar 10	43.59500 +0.51	43.73	43.14	43.20	2,195,660
01 Mar 10	43.08500 +0.78	43.10	42.63	42.63	1,958,580
26 Feb 10	42.30000 +0.78	42.31	41.75	41.84	2,032,180
25 Feb 10	41.51500 -0.42	42.22	41.35	41.69	2,167,850
24 Feb 10	41.93500 +0.50	42.00	41.24	41.45	1,795,690
23 Feb 10	41.43500 -0.31	42.21	41.40	41.97	1,365,950
22 Feb 10	41.74000 +0.39	42.12	41.47	41.65	1,567,260
19 Feb 10	41.35000 +0.37	41.67	40.56	40.56	1,543,680
18 Feb 10	40.98000 +0.17	41.30	40.63	40.63	1,860,770
17 Feb 10	40.81000 +0.73	41.15	40.26	40.47	2,116,430
16 Feb 10	40.08500 +0.33	40.20	39.72	39.93	2,026,700
15 Feb 10	39.75000 +0.37	39.93	39.47	39.65	2,674,090
12 Feb 10	39.38500 +0.16	40.06	39.26	39.62	2,140,840
11 Feb 10	39.22000 -0.52	39.74	38.68	39.74	4,094,300
10 Feb 10	39.74000 -0.29	40.31	39.46	40.25	2,209,820
09 Feb 10	40.03500 -0.18	40.14	39.67	40.06	1,851,850
08 Feb 10	40.21500 -0.03	40.56	39.51	40.21	1,333,600
05 Feb 10	40.24000 -0.56	40.57	39.74	40.40	3,281,250
04 Feb 10	40.80500 -1.19	41.98	40.65	41.98	2,493,970
03 Feb 10	42.00000 -0.17	42.52	41.82	42.40	1,626,440
02 Feb 10	42.16500 +0.22	42.35	41.58	42.00	1,200,430
01 Feb 10	41.94500 +0.26	41.94	41.39	41.51	2,207,140
29 Jan 10	41.68500 +0.33	42.05	41.24	41.72	1,168,610
28 Jan 10	41.35500 +0.10	42.53	41.35	41.78	1,687,160
27 Jan 10	41.25000 -0.12	41.55	40.88	41.14	769,420
26 Jan 10	41.37000 +0.31	41.53	40.71	40.85	1,011,410
25 Jan 10	41.06000 -0.39	41.35	40.85	41.01	1,407,880
22 Jan 10	41.45000 -0.64	42.19	41.09	41.92	1,295,060
21 Jan 10	42.09000 -0.15	42.67	41.97	42.40	1,747,280
20 Jan 10	42.23500 +0.19	42.85	42.03	42.10	1,680,680
19 Jan 10	42.05000 +0.08	42.13	41.53	41.97	860,180
18 Jan 10	41.97000 -0.34	42.31	41.78	42.12	928,410
15 Jan 10	42.31500 -0.14	42.86	42.08	42.50	1,981,760
14 Jan 10	42.45000 +1.35	43.33	41.03	41.20	3,624,640
13 Jan 10	41.10000 +0.04	41.54	40.90	41.06	1,829,780
12 Jan 10	41.06000 -0.38	41.90	40.91	41.56	1,519,430
11 Jan 10	41.44500 +0.03	41.84	41.44	41.55	1,136,110
08 Jan 10	41.41000 +0.17	41.58	41.19	41.56	1,215,190
07 Jan 10	41.24500 +0.54	41.56	40.33	40.50	2,241,410
06 Jan 10	40.70000 +0.10	41.00	40.40	40.40	1,302,520
05 Jan 10	40.59500 +0.19	40.85	40.48	40.72	1,797,020
04 Jan 10	40.40500 +0.65	40.50	39.82	39.82	2,009,870
31 Dec 09	39.75000 -0.19	39.90	39.72	39.90	197,750
30 Dec 09	39.93500 -0.06	39.99	39.63	39.88	323,540
29 Dec 09	39.99500 +0.27	40.16	39.58	39.60	984,800
28 Dec 09	39.72500 +0.00	39.79	39.21	39.21	917,450

Dassault Systèmes SE

Date	Close £	High £	Low £	Open £	Vol
20 Oct 26	23.19000 -0.10	23.64	22.95	23.41	1,431,623
19 Oct 26	23.29000 +0.19	23.35	22.99	23.15	1,514,231
16 Oct 26	23.10000 -0.06	23.62	22.89	23.16	1,527,927
15 Oct 26	23.16000 +0.67	23.18	22.39	22.50	2,127,457
14 Oct 26	22.49000 -0.05	22.69	22.27	22.68	1,857,660
13 Oct 26	22.54000 +0.37	22.69	22.17	22.33	1,547,993
12 Oct 26	22.17000 +0.42	22.34	21.51	21.74	1,644,696
09 Oct 26	21.75000 +0.16	22.14	21.60	21.79	2,365,517
08 Oct 26	21.59000 -0.02	21.82	21.32	21.55	1,344,337
07 Oct 26	21.61000 +0.10	21.74	21.28	21.44	1,594,681
06 Oct 26	21.51000 +0.11	21.72	21.39	21.44	1,175,118
05 Oct 26	21.40000 +0.77	21.70	20.80	21.34	2,237,628
02 Oct 26	20.63000 +0.06	20.86	20.52	20.60	1,239,040
01 Oct 26	20.57000 +0.08	20.88	19.94	20.41	2,501,730
30 Sep 26	20.49000 -0.15	20.74	20.16	20.57	2,475,631
29 Sep 26	20.64000 -0.43	21.14	20.37	21.06	2,090,919
28 Sep 26	21.07000 +0.00	21.40	20.73	20.88	1,628,553
25 Sep 26	21.07000 -0.10	21.35	20.89	21.26	1,817,439
24 Sep 26	21.17000 -0.04	21.35	20.82	21.13	1,754,811
23 Sep 26	21.21000 +0.23	21.28	20.91	21.01	1,247,021
22 Sep 26	20.98000 +0.08	21.38	20.79	20.89	1,512,037
21 Sep 26	20.90000 +0.34	21.05	20.53	20.53	1,047,476
18 Sep 26	20.56000 -0.02	20.80	20.38	20.53	3,463,917
17 Sep 26	20.58000 -0.32	20.71	20.16	20.53	1,749,013
16 Sep 26	20.90000 -0.11	21.04	20.60	20.94	1,811,080
15 Sep 26	21.01000 -0.24	21.21	20.46	21.15	1,790,593
14 Sep 26	21.25000 +1.01	21.42	20.58	20.58	2,517,123
11 Sep 26	20.24000 -0.14	20.38	19.93	20.29	1,370,065
10 Sep 26	20.38000 +0.21	20.38	19.90	20.13	1,856,834
09 Sep 26	20.17000 -0.29	20.77	20.17	20.36	1,689,571
08 Sep 26	20.46000 -0.10	20.80	20.28	20.53	1,150,276
07 Sep 26	20.56000 -0.46	20.99	20.36	20.99	1,414,094
04 Sep 26	21.02000 -1.46	22.44	21.01	22.44	2,817,261
03 Sep 26	22.48000 +0.35	22.68	22.05	22.09	1,090,853
02 Sep 26	22.13000 -0.12	22.46	21.93	22.20	1,171,965
01 Sep 26	22.25000 -0.59	23.16	22.25	22.80	1,824,561
31 Aug 26	22.84000 -0.25	23.03	22.69	23.00	2,278,201
28 Aug 26	23.09000 +0.02	23.18	22.90	23.15	1,323,085
27 Aug 26	23.07000 +0.53	23.16	22.58	22.77	1,706,571
26 Aug 26	22.54000 -0.11	22.74	22.19	22.41	1,997,012
25 Aug 26	22.65000 -0.01	22.65	22.12	22.58	2,030,795
24 Aug 26	22.66000 +0.23	22.70	22.24	22.35	1,568,873
21 Aug 26	22.43000 +0.20	22.51	22.04	22.20	1,449,185
20 Aug 26	22.23000 -0.01	22.41	21.87	22.28	1,534,183
19 Aug 26	22.24000 +0.34	22.32	21.72	21.87	1,853,109
18 Aug 26	21.90000 +0.53	22.01	21.44	21.44	2,347,329
17 Aug 26	21.37000 -0.31	21.61	21.36	21.44	1,305,123
14 Aug 26	21.68000 +0.76	21.96	21.43	21.47	1,415,836
13 Aug 26	20.92000 -0.48	21.54	20.82	21.50	1,691,867
12 Aug 26	21.40000 -0.70	21.94	21.31	21.94	1,320,636
11 Aug 26	22.10000 +0.02	22.17	21.78	22.08	1,088,249
10 Aug 26	22.08000 -0.17	22.25	21.85	22.21	1,089,744
07 Aug 26	22.25000 +0.52	22.43	21.83	21.84	1,770,896
06 Aug 26	21.73000 +0.34	21.83	21.35	21.60	1,533,911
05 Aug 26	21.39000 +0.08	21.74	21.20	21.37	1,656,194
04 Aug 26	21.31000 +0.56	21.36	20.53	20.64	1,674,970
03 Aug 26	20.75000 +0.70	21.44	20.29	20.29	2,897,382
31 Jul 26	20.05000 -0.16	20.24	19.69	20.03	3,679,827
30 Jul 26	20.21000 -0.80	20.92	20.21	20.85	2,059,708
29 Jul 26	21.01000 +0.00	21.21	20.51	21.09	1,948,609
28 Jul 26	21.01000 +0.60	21.01	20.34	20.53	2,184,738
27 Jul 26	20.41000 +0.53	20.62	19.81	19.93	2,336,664
24 Jul 26	19.88000 +1.45	20.16	18.52	18.52	4,470,250
23 Jul 26	18.42500 +0.66	19.00	17.63	17.85	3,872,547
22 Jul 26	17.76000 -0.16	18.08	17.56	17.94	2,172,094
21 Jul 26	17.91500 -0.23	18.30	17.77	18.10	2,032,839
20 Jul 26	18.14500 +0.26	18.27	17.82	17.95	1,845,951
17 Jul 26	17.88500 -0.38	18.41	17.74	18.17	2,590,904
16 Jul 26	18.26500 -0.19	18.55	18.16	18.41	1,712,063
15 Jul 26	18.45000 +0.06	18.84	18.05	18.18	2,052,335
14 Jul 26	18.39000 -0.27	18.63	17.66	18.56	1,436,453
13 Jul 26	18.66000 +0.42	18.66	18.09	18.27	1,485,005
10 Jul 26	18.23500 +0.03	18.51	18.12	18.29	1,036,568
09 Jul 26	18.21000 +0.24	18.25	17.83	18.05	1,510,189
08 Jul 26	17.96500 -0.69	18.53	17.76	18.52	2,284,682
07 Jul 26	18.66000 +0.24	18.87	18.54	18.55	1,519,818
06 Jul 26	18.42500 -0.07	18.94	18.11	18.50	1,738,701
03 Jul 26	18.49500 -0.17	18.70	18.50	18.64	859,288
02 Jul 26	18.67000 +0.28	18.70	18.01	18.30	2,083,812
01 Jul 26	18.38500 +0.57	18.39	17.65	17.87	1,567,889
30 Jun 26	17.81500 -0.26	18.09	17.82	18.02	1,976,165
29 Jun 26	18.08000 +0.15	18.33	18.00	18.00	1,401,622
26 Jun 26	17.93000 +0.34	17.93	17.40	17.73	1,419,186
25 Jun 26	17.59000 +0.20	17.86	17.16	17.33	2,392,188
24 Jun 26	17.39000 -0.04	17.75	17.22	17.40	2,518,450
23 Jun 26	17.43000 +0.40	17.63	16.90	16.95	2,221,693
22 Jun 26	17.03000 -0.20	17.41	16.89	17.28	2,026,687
19 Jun 26	17.23000 +0.15	17.26	17.00	17.06	4,659,602
18 Jun 26	17.08000 -0.24	17.36	16.80	17.22	2,283,596
17 Jun 26	17.31500 -0.05	17.44	16.98	17.39	2,318,667
16 Jun 26	17.36500 -0.01	17.79	17.26	17.41	1,967,555
15 Jun 26	17.38000 +0.17	17.84	17.20	17.34	3,006,859
12 Jun 26	17.21000 -1.00	18.20	17.14	18.13	4,965,824
11 Jun 26	18.20500 -1.13	19.27	18.15	19.27	1,859,801
10 Jun 26	19.33500 -0.36	19.73	19.11	19.70	1,906,609
09 Jun 26	19.69000 -0.20	19.92	19.50	19.83	1,952,053
08 Jun 26	19.89500 +0.18	19.90	19.21	19.51	1,858,899
05 Jun 26	19.71500 -0.44	20.57	19.72	19.99	1,833,107
04 Jun 26	20.16000 +1.13	20.24	19.01	19.01	2,455,049
03 Jun 26	19.03000 -0.40	19.56	18.88	19.50	1,702,736
02 Jun 26	19.43000 -0.83	20.47	19.36	20.30	2,190,516
01 Jun 26	20.26000 +1.45	20.26	18.99	19.00	2,855,641
29 May 26	18.80500 +0.16	18.92	18.47	18.75	9,975,733
28 May 26	18.65000 -1.12	19.99	18.35	19.67	5,523,452
27 May 26	19.77000 -0.56	20.23	19.74	20.13	1,878,976
26 May 26	20.33000 -0.32	20.60	20.30	20.52	2,682,647
25 May 26	20.65000 +0.33	20.65	20.38	20.47	1,071,197
22 May 26	20.32000 +0.33	20.63	20.13	20.14	3,372,333
21 May 26	19.98500 -0.25	20.34	19.95	20.24	1,737,548
20 May 26	20.24000 -0.04	20.56	19.88	20.10	2,683,540
19 May 26	20.28000 +0.56	20.62	19.85	19.85	2,471,292
18 May 26	19.72500 -0.19	20.23	19.47	19.78	2,113,250
15 May 26	19.92000 +0.31	19.95	19.50	19.54	3,690,823
14 May 26	19.61500 +0.54	19.61	19.12	19.17	1,643,420
13 May 26	19.07500 -0.19	19.30	18.82	19.15	1,490,907
12 May 26	19.26500 -0.15	19.33	19.00	19.10	1,952,124
11 May 26	19.41500 -0.13	19.71	19.34	19.61	1,366,918
08 May 26	19.54500 -0.32	19.98	19.46	19.75	1,785,504
07 May 26	19.86500 +0.09	19.93	19.53	19.87	2,333,074
06 May 26	19.77000 +0.17	20.41	19.38	19.61	2,151,003
05 May 26	19.60000 +0.32	19.64	19.22	19.25	1,843,752
04 May 26	19.28500 +0.19	19.50	19.01	19.36	1,829,228
30 Apr 26	19.09500 +0.15	19.15	18.73	18.97	2,220,053
29 Apr 26	18.94500 +0.15	18.97	18.31	18.84	3,207,572
28 Apr 26	18.79500 -0.56	19.33	18.74	19.32	1,648,524
27 Apr 26	19.35000 -0.24	19.66	19.22	19.62	2,229,962
24 Apr 26	19.59500 +0.33	19.69	18.94	19.14	2,651,575
23 Apr 26	19.26500 +0.34	20.34	19.01	19.75	4,382,531
22 Apr 26	18.92500 -0.09	19.08	18.60	18.95	3,174,957
21 Apr 26	19.01500 +0.09	19.28	18.97	19.02	2,198,713
20 Apr 26	18.92500 -0.45	19.21	18.81	19.21	1,612,167
17 Apr 26	19.38000 +0.77	19.58	18.63	18.65	3,398,500
16 Apr 26	18.61000 +0.55	18.61	18.07	18.10	2,774,124
15 Apr 26	18.06000 +0.31	18.06	17.70	17.81	1,818,995
14 Apr 26	17.75500 +0.21	17.83	17.52	17.61	2,573,275
13 Apr 26	17.54000 +0.73	17.54	16.68	16.74	2,249,272
10 Apr 26	16.81500 -0.11	17.30	16.82	16.97	4,301,121
09 Apr 26	16.92500 -0.72	17.59	16.81	17.59	3,459,813
08 Apr 26	17.64000 +0.24	18.32	17.63	18.01	3,294,227
07 Apr 26	17.40000 -0.22	17.86	17.33	17.64	2,631,880
02 Apr 26	17.62000 +0.10	17.65	17.25	17.42	2,332,581
01 Apr 26	17.52000 +0.25	17.90	17.36	17.80	2,504,845
31 Mar 26	17.27000 +0.33	17.38	16.90	16.93	3,137,475
30 Mar 26	16.94000 +0.34	17.03	16.50	16.61	3,101,998
27 Mar 26	16.60500 -0.34	17.11	16.60	17.01	2,093,214
26 Mar 26	16.94500 +0.15	17.17	16.61	16.76	2,511,725
25 Mar 26	16.79000 +0.20	17.01	16.59	16.75	2,142,712
24 Mar 26	16.59000 -0.41	17.00	16.59	16.96	3,279,126
23 Mar 26	17.00500 -0.20	17.57	16.91	17.00	2,261,857
20 Mar 26	17.20000 -0.50	17.75	16.99	17.73	5,924,196
19 Mar 26	17.70000 -0.23	18.02	17.67	17.74	2,545,447
18 Mar 26	17.93500 -0.18	18.14	17.85	17.95	2,222,737
17 Mar 26	18.11000 -0.31	18.48	18.01	18.43	2,266,995
16 Mar 26	18.42000 -0.08	18.66	18.30	18.60	2,097,939
13 Mar 26	18.49500 +0.17	18.81	18.22	18.28	2,176,432
12 Mar 26	18.32500 +0.29	18.73	18.02	18.08	3,413,981
11 Mar 26	18.03500 +0.01	18.08	17.72	17.93	3,047,686
10 Mar 26	18.02500 -0.07	18.41	17.77	18.39	2,667,899
09 Mar 26	18.09500 -0.64	18.74	17.95	18.62	3,215,696
06 Mar 26	18.73500 +0.09	18.91	18.35	18.75	4,273,438
05 Mar 26	18.65000 +0.48	18.67	18.00	18.20	3,248,704
04 Mar 26	18.17500 -0.16	18.37	18.05	18.27	3,871,514
03 Mar 26	18.33500 -0.14	18.51	17.99	18.50	4,107,391
02 Mar 26	18.47000 -0.08	18.82	17.81	17.99	6,086,752
27 Feb 26	18.55000 +0.16	18.63	17.95	18.39	11,137,531
26 Feb 26	18.38500 +0.36	18.52	17.87	18.14	5,132,069
25 Feb 26	18.02500 +0.59	18.02	17.33	17.38	4,699,915
24 Feb 26	17.43000 +0.14	17.67	17.05	17.18	3,538,822
23 Feb 26	17.29000 -0.14	17.29	16.91	17.02	3,042,372
20 Feb 26	17.43000 -0.11	17.61	17.22	17.50	2,761,686
19 Feb 26	17.54000 +0.33	17.61	17.20	17.30	4,102,478
18 Feb 26	17.21500 +0.49	17.22	16.65	16.84	3,727,978
17 Feb 26	16.73000 +0.77	16.73	15.82	15.85	5,071,257
16 Feb 26	15.96000 -1.86	17.92	15.96	17.90	7,671,987
13 Feb 26	17.82000 -0.32	18.44	17.82	18.17	5,563,506
12 Feb 26	18.13500 +0.36	18.31	17.64	17.80	8,649,153
11 Feb 26	17.77000 -4.67	18.64	17.16	18.11	13,831,202
10 Feb 26	22.44000 +0.05	22.76	22.23	22.51	4,108,568
09 Feb 26	22.39000 +0.14	22.54	22.28	22.39	2,875,847
06 Feb 26	22.25000 -0.51	22.26	21.86	22.08	3,804,887
05 Feb 26	22.76000 -0.20	23.38	22.68	23.14	3,270,118
04 Feb 26	22.96000 +0.61	23.20	22.22	22.30	3,946,666
03 Feb 26	22.35000 -0.82	23.23	22.18	23.23	3,774,866
02 Feb 26	23.17000 -0.05	23.49	22.96	23.22	2,327,462
30 Jan 26	23.22000 +0.31	23.67	22.98	22.99	2,362,846
29 Jan 26	22.91000 -1.02	24.23	22.86	23.76	3,005,527
28 Jan 26	23.93000 +0.26	23.99	23.53	23.67	1,623,756
27 Jan 26	23.67000 -0.34	24.18	23.53	24.15	2,340,277
26 Jan 26	24.01000 +0.16	24.13	23.59	23.80	1,443,616
23 Jan 26	23.85000 +0.17	23.96	23.63	23.86	1,592,090
22 Jan 26	23.68000 +0.20	23.89	23.28	23.66	2,654,253
21 Jan 26	23.48000 +0.02	23.61	23.21	23.45	2,577,403
20 Jan 26	23.46000 +0.19	23.65	23.14	23.25	2,304,027
19 Jan 26	23.27000 -0.93	23.92	23.27	23.73	1,671,755
16 Jan 26	24.20000 -0.04	24.23	23.77	24.06	1,831,314
15 Jan 26	24.24000 +0.11	24.58	24.06	24.11	1,954,763
14 Jan 26	24.13000 -0.28	24.44	24.01	24.36	2,055,764
13 Jan 26	24.41000 -0.33	24.93	24.27	24.65	1,647,307
12 Jan 26	24.74000 -0.01	24.96	24.60	24.82	1,706,126
09 Jan 26	24.75000 +0.55	24.91	24.20	24.26	2,290,882
08 Jan 26	24.20000 +0.07	24.28	23.97	24.14	1,536,816
07 Jan 26	24.13000 +0.52	24.14	23.79	23.83	1,987,051
06 Jan 26	23.61000 -0.42	23.88	23.09	23.86	1,975,826
05 Jan 26	24.03000 +0.63	24.08	23.45	23.46	1,860,973
02 Jan 26	23.40000 -0.44	24.07	23.25	23.90	1,821,727
31 Dec 25	23.84000 -0.03	24.02	23.80	23.93	768,026
30 Dec 25	23.87000 +0.25	23.97	23.61	23.65	1,209,263
29 Dec 25	23.62000 +0.06	23.78	23.55	23.66	1,411,005
24 Dec 25	23.56000 -0.11	23.75	23.56	23.62	506,713
23 Dec 25	23.67000 -0.07	23.83	23.53	23.73	1,360,759
22 Dec 25	23.74000 +0.04	23.74	23.54	23.60	1,686,230
19 Dec 25	23.70000 -0.03	23.76	23.51	23.65	5,160,516
18 Dec 25	23.73000 +0.09	23.77	23.51	23.59	2,409,875
17 Dec 25	23.64000 +0.25	23.64	23.26	23.49	2,378,868
16 Dec 25	23.39000 -0.21	23.49	23.21	23.36	2,868,356
15 Dec 25	23.60000 +0.09	23.67	23.28	23.49	2,172,846
12 Dec 25	23.51000 +0.38	23.57	23.10	23.21	3,263,841
11 Dec 25	23.13000 +0.11	23.36	22.79	22.90	2,277,813
10 Dec 25	23.02000 -0.33	23.32	22.91	23.28	1,933,792
09 Dec 25	23.35000 -0.16	23.58	23.30	23.41	1,750,206
08 Dec 25	23.51000 -0.27	24.00	23.51	23.72	1,818,063
05 Dec 25	23.78000 +0.02	23.99	23.45	23.81	2,616,091
04 Dec 25	23.76000 +0.35	24.00	23.40	23.40	2,435,126
03 Dec 25	23.41000 -0.01	23.44	23.08	23.40	2,241,010
02 Dec 25	23.42000 -0.43	23.84	23.40	23.80	2,795,063
01 Dec 25	23.85000 -0.26	24.04	23.62	24.04	2,167,184
28 Nov 25	24.11000 -0.04	24.18	24.01	24.16	1,324,558
27 Nov 25	24.15000 +0.00	24.32	24.07	24.08	1,199,289
26 Nov 25	24.15000 +0.19	24.18	23.84	24.12	2,556,960
25 Nov 25	23.96000 +0.19	23.96	23.47	23.72	1,611,405
24 Nov 25	23.77000 +0.28	24.13	23.70	23.80	4,083,201
21 Nov 25	23.49000 +0.17	23.80	22.86	23.00	3,865,674
20 Nov 25	23.32000 -0.06	23.55	23.25	23.41	2,427,506
19 Nov 25	23.38000 +0.20	23.56	22.96	23.20	2,756,148
18 Nov 25	23.18000 -0.35	23.44	23.11	23.27	2,394,007
17 Nov 25	23.53000 -0.46	24.00	23.52	24.00	1,664,013
14 Nov 25	23.99000 -0.24	24.04	23.67	24.01	2,292,624
13 Nov 25	24.23000 +0.20	24.43	24.08	24.10	1,760,279
12 Nov 25	24.03000 +0.10	24.32	23.64	23.90	1,914,291
11 Nov 25	23.93000 +0.34	24.06	23.56	23.58	1,393,155
10 Nov 25	23.59000 +0.25	24.02	23.54	23.70	2,783,750
07 Nov 25	23.34000 +0.08	23.48	23.03	23.34	2,490,088
06 Nov 25	23.26000 -0.72	23.92	23.22	23.83	1,938,122
05 Nov 25	23.98000 -0.06	24.12	23.75	23.86	1,361,709
04 Nov 25	24.04000 -0.32	24.26	23.84	24.14	1,574,771
03 Nov 25	24.36000 -0.27	24.77	24.29	24.59	1,586,245
31 Oct 25	24.63000 +0.08	24.71	24.47	24.47	1,744,942
30 Oct 25	24.55000 +0.02	24.86	24.49	24.58	1,896,156
29 Oct 25	24.53000 -0.44	24.90	24.42	24.89	2,114,780
28 Oct 25	24.97000 -0.44	25.36	24.74	25.31	2,468,907
27 Oct 25	25.41000 -0.28	25.81	25.40	25.72	1,802,863
24 Oct 25	25.69000 -0.52	26.43	25.54	26.30	3,353,364
23 Oct 25	26.21000 -3.91	26.35	25.01	26.00	7,762,453
22 Oct 25	30.12000 -0.15	30.36	29.92	30.05	1,885,559
21 Oct 25	30.27000 +0.49	30.27	29.60	29.79	1,430,986
20 Oct 25	29.78000 +0.45	29.78	29.20	29.45	1,058,138
17 Oct 25	29.33000 -0.05	29.41	28.92	29.02	1,746,130
16 Oct 25	29.38000 +0.50	29.44	28.72	28.83	1,427,587
15 Oct 25	28.88000 +0.53	29.10	28.59	28.59	1,779,477
14 Oct 25	28.35000 -0.46	28.82	28.29	28.65	2,088,831
13 Oct 25	28.81000 +0.31	29.02	28.50	28.50	1,236,266
10 Oct 25	28.50000 -0.43	29.54	28.50	29.09	1,661,201
09 Oct 25	28.93000 +0.16	29.08	28.46	28.83	1,166,740
08 Oct 25	28.77000 -0.28	29.33	28.77	29.00	1,144,056
07 Oct 25	29.05000 -0.17	29.39	29.00	29.35	1,398,926
06 Oct 25	29.22000 +0.03	29.22	28.41	29.07	1,467,120
03 Oct 25	29.19000 -0.18	29.62	29.04	29.48	1,375,040
02 Oct 25	29.37000 +0.91	29.84	28.54	28.54	1,626,973
01 Oct 25	28.46000 -0.05	28.70	28.15	28.23	1,453,671
30 Sep 25	28.51000 +0.20	28.54	28.02	28.28	1,575,543
29 Sep 25	28.31000 +0.25	28.37	27.90	28.15	1,293,187
26 Sep 25	28.06000 -0.11	28.30	27.86	28.13	1,805,525
25 Sep 25	28.17000 +0.30	28.47	27.93	27.94	1,656,357
24 Sep 25	27.87000 -0.11	27.98	27.67	27.94	1,935,872
23 Sep 25	27.98000 -0.01	28.32	27.96	28.03	1,191,057
22 Sep 25	27.99000 +0.09	28.01	27.54	27.88	1,253,863
19 Sep 25	27.90000 -0.43	28.30	27.90	28.11	3,395,919
18 Sep 25	28.33000 +0.81	28.42	27.73	27.74	1,713,250
17 Sep 25	27.52000 +0.13	27.84	27.36	27.64	1,552,462
16 Sep 25	27.39000 +0.29	27.68	27.23	27.23	1,992,350
15 Sep 25	27.10000 -0.46	27.77	27.06	27.48	1,760,354
12 Sep 25	27.56000 +0.27	27.76	27.07	27.37	1,486,445
11 Sep 25	27.29000 -0.07	27.71	27.22	27.33	1,265,347
10 Sep 25	27.36000 -0.47	28.10	27.29	27.78	1,849,027
09 Sep 25	27.83000 +0.45	28.22	27.44	27.44	2,705,461
08 Sep 25	27.38000 +0.58	27.39	26.76	26.89	1,160,764
05 Sep 25	26.80000 +0.06	27.03	26.67	26.80	1,791,185
04 Sep 25	26.74000 +0.17	26.74	26.41	26.54	2,062,374
03 Sep 25	26.57000 +0.24	26.67	26.32	26.41	1,304,610
02 Sep 25	26.33000 -0.29	26.66	26.25	26.52	2,085,316
01 Sep 25	26.62000 +0.02	26.84	26.40	26.59	1,039,338
29 Aug 25	26.60000 -0.39	27.33	26.60	27.00	2,418,736
28 Aug 25	26.99000 +0.15	27.13	26.81	26.81	1,691,579
27 Aug 25	26.84000 +0.39	26.86	26.36	26.36	1,596,144
26 Aug 25	26.45000 -0.34	26.74	26.36	26.70	3,173,660
25 Aug 25	26.79000 -0.34	27.16	26.75	27.16	827,550
22 Aug 25	27.13000 +0.17	27.19	26.85	26.85	945,073
21 Aug 25	26.96000 -0.33	27.33	26.78	27.33	799,010
20 Aug 25	27.29000 +0.29	27.34	26.76	26.80	1,158,360
19 Aug 25	27.00000 +0.28	27.21	26.69	26.75	1,577,912
18 Aug 25	26.72000 -0.17	27.00	26.66	26.94	1,100,934
15 Aug 25	26.89000 +0.25	27.09	26.66	26.66	1,239,909
14 Aug 25	26.64000 -0.13	26.87	26.56	26.75	1,450,463
13 Aug 25	26.77000 +0.26	26.77	26.52	26.54	1,639,333
12 Aug 25	26.51000 -0.66	27.24	26.27	27.14	1,568,329
11 Aug 25	27.17000 -0.34	27.64	27.17	27.57	680,534
08 Aug 25	27.51000 -0.07	27.65	27.31	27.46	1,169,654
07 Aug 25	27.58000 +0.06	27.80	27.46	27.66	1,667,070
06 Aug 25	27.52000 -0.23	27.94	27.50	27.76	1,326,390
05 Aug 25	27.75000 -0.19	28.05	27.72	28.02	1,460,231
04 Aug 25	27.94000 +0.00	28.17	27.86	27.98	1,288,242
01 Aug 25	27.94000 -0.95	28.66	27.85	28.63	1,880,131
31 Jul 25	28.89000 -0.28	29.41	28.85	29.25	1,682,397
30 Jul 25	29.17000 -0.51	29.83	29.13	29.62	1,462,876
29 Jul 25	29.68000 +0.00	29.82	29.57	29.60	1,137,767
28 Jul 25	29.68000 -0.10	30.29	29.67	30.02	1,163,135
25 Jul 25	29.78000 +0.47	30.00	29.27	29.31	2,717,133
24 Jul 25	29.31000 -2.68	33.16	28.74	31.85	6,132,486
23 Jul 25	31.99000 +0.14	32.22	31.84	32.02	1,698,553
22 Jul 25	31.85000 -0.15	32.02	31.57	31.96	1,285,958
21 Jul 25	32.00000 -0.02	32.17	31.95	32.03	905,162
18 Jul 25	32.02000 -0.28	32.51	31.92	32.40	1,358,793
17 Jul 25	32.30000 +0.61	32.30	31.90	32.02	1,443,550
16 Jul 25	31.69000 -0.13	32.08	31.64	31.73	1,217,234
15 Jul 25	31.82000 +0.28	31.93	31.49	31.52	1,183,954
14 Jul 25	31.54000 -0.14	31.61	31.19	31.36	1,081,532
11 Jul 25	31.68000 -0.47	32.16	31.68	31.95	1,022,011
10 Jul 25	32.15000 +0.46	32.77	31.91	32.00	1,608,428
09 Jul 25	31.69000 +0.14	31.87	31.52	31.71	1,091,654
08 Jul 25	31.55000 +0.25	31.55	30.98	31.37	1,369,560
07 Jul 25	31.30000 +0.09	31.37	30.99	31.28	1,052,395
04 Jul 25	31.21000 -0.18	31.33	30.86	31.16	980,870
03 Jul 25	31.39000 +0.18	31.39	30.78	31.10	957,669
02 Jul 25	31.21000 +0.48	31.35	30.27	30.68	1,584,475
01 Jul 25	30.73000 +0.00	30.74	30.31	30.61	1,152,416
30 Jun 25	30.73000 -0.32	31.07	30.56	31.05	1,768,816
27 Jun 25	31.05000 +0.62	31.15	30.61	30.61	1,715,656
26 Jun 25	30.43000 -0.34	30.79	30.18	30.69	1,659,754
25 Jun 25	30.77000 -0.16	31.40	30.70	30.95	1,631,734
24 Jun 25	30.93000 +0.20	31.47	30.86	31.45	1,697,722
23 Jun 25	30.73000 -0.15	30.85	30.45	30.55	1,183,603
20 Jun 25	30.88000 +0.04	31.15	30.70	31.00	3,785,495
19 Jun 25	30.84000 -0.58	31.25	30.84	31.14	1,125,428
18 Jun 25	31.42000 -0.25	31.84	31.34	31.77	1,475,784
17 Jun 25	31.67000 -0.44	32.05	31.60	31.89	1,251,908
16 Jun 25	32.11000 +0.43	32.23	31.75	31.76	1,428,990
13 Jun 25	31.68000 -0.42	31.91	31.41	31.49	1,784,050
12 Jun 25	32.10000 +0.11	32.10	31.73	31.84	1,183,241
11 Jun 25	31.99000 -0.42	32.48	31.89	32.43	2,034,250
10 Jun 25	32.41000 +0.08	32.48	31.97	32.34	1,687,013
09 Jun 25	32.33000 -0.01	32.63	32.05	32.20	1,313,883
06 Jun 25	32.34000 -0.41	33.08	31.92	32.71	1,851,504
05 Jun 25	32.75000 -0.20	33.03	32.43	33.00	1,431,729
04 Jun 25	32.95000 +0.52	33.06	32.52	32.55	1,639,078
03 Jun 25	32.43000 +0.30	32.56	32.17	32.42	2,050,372
02 Jun 25	32.13000 -0.87	32.78	32.05	32.65	1,843,946
30 May 25	33.00000 -0.27	33.39	32.91	33.17	4,427,598
29 May 25	33.27000 -0.24	33.89	33.18	33.75	810,108
28 May 25	33.51000 -0.13	33.74	33.43	33.55	1,131,240
27 May 25	33.64000 +0.23	33.70	33.47	33.48	1,346,703
26 May 25	33.41000 -0.18	33.71	33.24	33.70	679,722
23 May 25	33.59000 -0.41	34.40	33.07	33.94	2,305,652
22 May 25	34.00000 -0.16	34.00	33.59	33.92	1,138,107
21 May 25	34.16000 +0.18	34.16	33.69	33.71	1,202,825
20 May 25	33.98000 +0.16	34.45	33.76	33.80	1,361,492
19 May 25	33.82000 -0.08	33.96	33.61	33.80	1,107,416
16 May 25	33.90000 -0.02	34.23	33.63	33.98	1,109,474
15 May 25	33.92000 +0.08	34.02	33.68	33.74	1,349,627
14 May 25	33.84000 -0.55	34.47	33.65	34.44	1,724,807
13 May 25	34.39000 +0.31	34.39	33.93	34.20	1,332,002
12 May 25	34.08000 +0.39	34.53	33.68	33.79	1,974,725
09 May 25	33.69000 +0.37	33.87	33.52	33.55	892,021
08 May 25	33.32000 +0.13	33.88	33.16	33.42	1,205,237
07 May 25	33.19000 +0.08	33.28	32.92	33.09	996,925
06 May 25	33.11000 -0.14	33.30	32.88	33.15	1,103,144
05 May 25	33.25000 -0.11	33.44	33.21	33.40	802,387
02 May 25	33.36000 +0.52	33.65	32.87	33.09	2,222,995
30 Apr 25	32.84000 +0.42	32.84	32.05	32.36	2,080,496
29 Apr 25	32.42000 +0.51	32.74	31.96	32.02	1,369,447
28 Apr 25	31.91000 -0.64	32.92	31.78	32.59	1,795,033
25 Apr 25	32.55000 +0.42	32.78	31.84	32.12	2,035,872
24 Apr 25	32.13000 -1.73	32.50	30.57	31.30	3,872,592
23 Apr 25	33.86000 +0.75	34.49	33.73	33.90	2,327,845
22 Apr 25	33.11000 +0.27	33.11	32.29	32.79	1,320,271
17 Apr 25	32.84000 -0.63	33.60	32.68	33.40	1,336,446
16 Apr 25	33.47000 -0.07	33.54	32.69	33.20	1,092,543
15 Apr 25	33.54000 +0.67	33.73	32.84	32.89	1,143,888
14 Apr 25	32.87000 +0.75	33.20	32.73	32.98	1,294,525
11 Apr 25	32.12000 -0.72	33.19	31.33	33.11	2,131,432
10 Apr 25	32.84000 +1.02	35.39	32.84	35.14	2,228,879
09 Apr 25	31.82000 -0.88	32.39	31.61	31.66	2,004,156
08 Apr 25	32.70000 +0.87	33.05	31.95	32.10	1,804,705
07 Apr 25	31.83000 -1.74	33.52	30.51	31.13	4,738,392
04 Apr 25	33.57000 -0.27	34.01	32.41	33.50	3,018,667
03 Apr 25	33.84000 -1.64	35.03	33.67	35.00	1,863,217
02 Apr 25	35.48000 +0.34	35.57	35.18	35.19	1,337,040
01 Apr 25	35.14000 +0.20	35.73	34.68	35.27	1,641,657
31 Mar 25	34.94000 -1.24	36.02	34.82	35.84	2,388,897
28 Mar 25	36.18000 -0.76	36.72	35.79	36.66	1,742,856
27 Mar 25	36.94000 -0.81	37.29	35.93	37.25	2,217,778
26 Mar 25	37.75000 -0.89	38.79	37.73	38.70	1,353,195
25 Mar 25	38.64000 +0.29	38.81	38.22	38.49	1,133,578
24 Mar 25	38.35000 -0.28	39.08	37.93	38.92	1,191,302
21 Mar 25	38.63000 -0.51	39.00	38.53	38.77	2,447,348
20 Mar 25	39.14000 +0.09	39.44	38.86	39.13	1,090,955
19 Mar 25	39.05000 +0.31	39.19	38.54	38.75	994,817
18 Mar 25	38.74000 -0.41	39.33	38.47	39.33	1,423,680
17 Mar 25	39.15000 +0.11	39.48	38.92	39.09	996,939
14 Mar 25	39.04000 +0.59	39.21	38.30	38.38	1,257,693
13 Mar 25	38.45000 -0.27	38.98	38.21	38.61	1,225,032
12 Mar 25	38.72000 -0.24	39.40	38.44	39.20	1,458,580
11 Mar 25	38.96000 -1.33	40.37	38.89	40.22	2,052,172
10 Mar 25	40.29000 +0.89	40.29	39.32	39.65	2,323,952
07 Mar 25	39.40000 -1.03	40.32	39.11	40.20	2,035,546
06 Mar 25	40.43000 +1.24	40.63	39.26	40.00	2,486,267
05 Mar 25	39.19000 +0.72	39.56	38.88	39.30	1,778,460
04 Mar 25	38.47000 -0.72	39.40	38.37	38.91	2,016,041
03 Mar 25	39.19000 +1.21	39.70	38.39	38.51	1,553,505
28 Feb 25	37.98000 -0.17	37.98	37.50	37.56	2,327,642
27 Feb 25	38.15000 -0.87	38.76	38.00	38.62	1,337,696
26 Feb 25	39.02000 +0.27	39.18	38.86	39.09	1,141,608
25 Feb 25	38.75000 -0.70	39.42	38.75	39.26	1,531,912
24 Feb 25	39.45000 -0.27	39.91	39.19	39.60	899,014
21 Feb 25	39.72000 -0.03	40.02	39.55	39.82	1,683,060
20 Feb 25	39.75000 -0.23	39.94	39.44	39.84	1,392,156
19 Feb 25	39.98000 -0.24	40.51	39.87	40.35	2,180,351
18 Feb 25	40.22000 -0.18	40.76	40.21	40.57	1,197,207
17 Feb 25	40.40000 -0.04	40.44	40.17	40.37	1,152,774
14 Feb 25	40.44000 +0.41	40.70	39.81	39.90	1,216,029
13 Feb 25	40.03000 -0.03	40.39	40.00	40.17	1,615,661
12 Feb 25	40.06000 +0.03	40.17	39.83	39.86	1,880,086
11 Feb 25	40.03000 -0.29	40.42	39.98	40.18	1,578,909
10 Feb 25	40.32000 -0.07	40.55	40.11	40.42	1,287,098
07 Feb 25	40.39000 -0.10	40.81	40.28	40.45	1,373,552
06 Feb 25	40.49000 -0.54	41.17	40.39	41.04	2,158,205
05 Feb 25	41.03000 +0.36	41.03	40.10	40.16	2,163,226
04 Feb 25	40.67000 +3.31	40.67	37.05	38.30	3,846,299
03 Feb 25	37.36000 -0.44	37.43	36.85	37.00	2,015,430
31 Jan 25	37.80000 +0.10	38.27	37.80	37.94	2,172,801
30 Jan 25	37.70000 +0.02	37.89	37.33	37.70	1,396,367
29 Jan 25	37.68000 -0.01	38.09	37.64	37.91	1,618,061
28 Jan 25	37.69000 +0.69	37.69	37.00	37.03	1,873,444
27 Jan 25	37.00000 +0.18	37.20	36.25	36.48	2,508,407
24 Jan 25	36.82000 +0.82	36.84	36.05	36.18	2,283,603
23 Jan 25	36.00000 +0.18	36.19	35.74	35.76	1,240,864
22 Jan 25	35.82000 +0.76	36.34	35.23	35.39	1,822,162
21 Jan 25	35.06000 +0.26	35.15	34.63	34.71	1,180,016
20 Jan 25	34.80000 +0.10	35.05	34.48	34.77	969,054
17 Jan 25	34.70000 +0.37	34.95	34.25	34.35	1,317,273
16 Jan 25	34.33000 +0.38	34.50	34.07	34.29	1,269,244
15 Jan 25	33.95000 -0.07	34.37	33.68	34.03	1,239,987
14 Jan 25	34.02000 +0.05	34.34	33.89	34.30	1,153,117
13 Jan 25	33.97000 +0.07	34.09	33.47	33.76	1,367,096
10 Jan 25	33.90000 -0.53	34.83	33.79	34.34	1,340,034
09 Jan 25	34.43000 +0.08	34.56	34.18	34.21	790,498
08 Jan 25	34.35000 -0.16	34.67	33.94	34.41	1,174,416
07 Jan 25	34.51000 +0.27	34.70	34.22	34.27	1,247,722
06 Jan 25	34.24000 +1.72	34.26	32.60	32.65	1,389,089
03 Jan 25	32.52000 -0.58	33.12	32.24	33.05	976,244
02 Jan 25	33.10000 -0.40	33.48	33.08	33.30	895,811
31 Dec 24	33.50000 +0.56	33.50	32.81	32.81	476,626
30 Dec 24	32.94000 -0.23	33.35	32.89	33.13	836,674
27 Dec 24	33.17000 -0.28	33.56	33.07	33.40	668,254
24 Dec 24	33.45000 +0.37	33.57	33.29	33.31	312,762
23 Dec 24	33.08000 -0.07	33.27	32.91	33.00	1,144,862
20 Dec 24	33.15000 -0.13	33.21	32.75	33.16	3,772,405
19 Dec 24	33.28000 -0.59	33.38	33.01	33.16	1,843,527
18 Dec 24	33.87000 -0.40	34.29	33.81	34.22	1,654,407
17 Dec 24	34.27000 +0.12	34.68	34.01	34.11	1,834,255
16 Dec 24	34.15000 -0.82	34.86	33.80	34.81	1,929,676
13 Dec 24	34.97000 -0.23	35.16	34.55	35.06	1,996,868
12 Dec 24	35.20000 -0.10	35.34	34.88	35.29	1,774,312
11 Dec 24	35.30000 +0.32	35.33	34.83	34.89	1,639,083
10 Dec 24	34.98000 -0.24	35.03	34.68	34.90	1,778,678
09 Dec 24	35.22000 +0.48	35.22	34.67	34.74	2,096,847
06 Dec 24	34.74000 +0.85	34.80	33.98	33.99	2,114,771
05 Dec 24	33.89000 +0.31	34.03	33.27	33.43	1,596,945
04 Dec 24	33.58000 +1.20	33.87	32.35	32.35	1,758,797
03 Dec 24	32.38000 +0.43	32.74	31.99	31.99	1,611,751
02 Dec 24	31.95000 -0.70	32.63	31.83	32.18	2,219,830
29 Nov 24	32.65000 +0.14	32.69	32.32	32.52	1,360,139
28 Nov 24	32.51000 +0.20	32.64	32.37	32.46	948,392
27 Nov 24	32.31000 -0.50	32.65	32.18	32.64	847,404
26 Nov 24	32.81000 -0.18	33.04	32.55	32.74	916,243
25 Nov 24	32.99000 +0.63	33.23	32.51	32.58	4,364,222
22 Nov 24	32.36000 +0.19	32.66	32.20	32.31	1,100,252
21 Nov 24	32.17000 +0.02	32.28	31.83	32.17	845,398
20 Nov 24	32.15000 +0.18	32.44	32.05	32.07	1,166,816
19 Nov 24	31.97000 +0.23	31.98	31.63	31.64	968,856
18 Nov 24	31.74000 +0.35	31.80	31.30	31.30	896,241
15 Nov 24	31.39000 -0.89	32.02	31.28	32.00	1,535,049
14 Nov 24	32.28000 +0.44	32.46	31.92	31.99	1,329,263
13 Nov 24	31.84000 -0.58	32.27	31.54	32.21	1,211,676
12 Nov 24	32.42000 -0.41	32.89	32.25	32.60	1,437,729
11 Nov 24	32.83000 +0.17	33.02	32.65	32.78	1,092,849
08 Nov 24	32.66000 -0.25	33.16	32.47	33.01	1,966,240
07 Nov 24	32.91000 +1.01	32.96	32.11	32.11	2,269,897
06 Nov 24	31.90000 +0.37	32.49	31.66	31.80	1,914,631
05 Nov 24	31.53000 -0.09	31.69	31.30	31.66	822,754
04 Nov 24	31.62000 -0.48	32.02	31.40	32.00	1,099,463
01 Nov 24	32.10000 +0.64	32.25	31.43	31.43	1,466,827
31 Oct 24	31.46000 -0.22	31.67	31.04	31.55	2,878,798
30 Oct 24	31.68000 -0.66	32.13	31.46	32.13	1,576,995
29 Oct 24	32.34000 +0.53	32.38	31.87	31.93	1,874,010
28 Oct 24	31.81000 +0.29	32.32	31.74	31.77	1,279,002
25 Oct 24	31.52000 -0.83	32.58	31.30	32.19	1,630,060
24 Oct 24	32.35000 -0.78	33.36	31.91	32.85	2,661,738
23 Oct 24	33.13000 -0.18	33.43	32.91	33.03	1,373,504
22 Oct 24	33.31000 +0.30	33.44	33.02	33.36	1,326,963
21 Oct 24	33.01000 -0.30	33.50	32.80	33.26	1,155,947
18 Oct 24	33.31000 +0.48	33.55	32.75	32.78	1,253,121
17 Oct 24	32.83000 +0.24	33.07	32.52	32.60	1,791,637
16 Oct 24	32.59000 -0.29	33.03	32.59	32.66	2,082,812
15 Oct 24	32.88000 -1.30	34.43	32.88	34.32	1,926,172
14 Oct 24	34.18000 +0.21	34.29	33.82	33.92	862,091
11 Oct 24	33.97000 -0.07	34.07	33.68	34.00	939,330
10 Oct 24	34.04000 -0.09	34.21	33.60	34.08	838,309
09 Oct 24	34.13000 -0.22	34.52	33.08	34.47	1,903,339
08 Oct 24	34.35000 -0.76	34.99	34.35	34.85	1,410,502
07 Oct 24	35.11000 -0.29	35.54	34.97	35.44	781,265
04 Oct 24	35.40000 -0.08	35.56	35.15	35.40	1,080,957
03 Oct 24	35.48000 -0.18	35.64	35.21	35.60	1,139,303
02 Oct 24	35.66000 +0.04	35.66	35.21	35.60	1,370,924
01 Oct 24	35.62000 -0.01	36.09	35.38	35.77	1,288,401
30 Sep 24	35.63000 -1.02	36.43	35.63	36.37	1,397,579
27 Sep 24	36.65000 +0.07	36.77	35.90	36.61	1,695,162
26 Sep 24	36.58000 +0.88	36.93	36.04	36.19	1,483,178
25 Sep 24	35.70000 +0.27	35.82	34.99	35.12	908,421
24 Sep 24	35.43000 -0.66	36.38	35.29	36.29	1,614,461
23 Sep 24	36.09000 +0.08	36.37	35.67	36.00	970,024
20 Sep 24	36.01000 -0.54	36.70	35.97	36.45	2,988,567
19 Sep 24	36.55000 +1.14	36.68	35.66	35.66	1,744,944
18 Sep 24	35.41000 +0.03	35.55	35.17	35.39	1,081,546
17 Sep 24	35.38000 -0.12	35.75	35.33	35.53	1,051,657
16 Sep 24	35.50000 -0.66	36.14	35.37	36.00	1,024,381
13 Sep 24	36.16000 +0.39	36.22	35.76	35.77	1,179,660
12 Sep 24	35.77000 +0.35	36.20	35.72	35.89	1,634,042
11 Sep 24	35.42000 +0.78	35.60	34.50	34.60	2,060,773
10 Sep 24	34.64000 +0.61	34.92	34.19	34.23	1,175,017
09 Sep 24	34.03000 +0.51	34.12	33.60	33.72	1,039,712
06 Sep 24	33.52000 +0.65	33.76	32.76	32.76	1,353,719
05 Sep 24	32.87000 -1.43	34.33	32.67	34.13	1,950,914
04 Sep 24	34.30000 -0.42	34.70	34.21	34.28	1,282,749
03 Sep 24	34.72000 -0.50	35.28	34.62	35.18	814,386
02 Sep 24	35.22000 -0.06	35.39	34.98	35.22	502,815
30 Aug 24	35.28000 +0.01	35.68	34.99	35.12	1,745,999
29 Aug 24	35.27000 +0.95	35.40	34.22	34.27	1,165,392
28 Aug 24	34.32000 +0.01	34.68	34.26	34.32	616,130
27 Aug 24	34.31000 +0.11	34.46	34.10	34.10	477,140
26 Aug 24	34.20000 -0.05	34.36	34.08	34.20	426,077
23 Aug 24	34.25000 -0.15	34.39	34.05	34.33	827,088
22 Aug 24	34.40000 +0.03	34.64	34.34	34.37	597,181
21 Aug 24	34.37000 +0.20	34.53	34.16	34.22	595,534
20 Aug 24	34.17000 -0.03	34.51	34.09	34.35	595,554
19 Aug 24	34.20000 +0.01	34.34	34.09	34.19	553,754
16 Aug 24	34.19000 -0.13	34.48	34.09	34.39	831,666
15 Aug 24	34.32000 +0.49	34.38	33.78	33.95	768,680
14 Aug 24	33.83000 +0.27	33.99	33.64	33.79	816,123
13 Aug 24	33.56000 +0.03	33.66	32.93	33.60	927,294
12 Aug 24	33.53000 -0.01	33.74	33.43	33.56	578,511
09 Aug 24	33.54000 +0.11	33.98	33.38	33.60	742,555
08 Aug 24	33.43000 -0.11	33.48	32.83	33.26	764,073
07 Aug 24	33.54000 +0.54	33.65	32.84	32.91	1,766,709
06 Aug 24	33.00000 +0.00	33.29	32.84	33.24	1,623,946
05 Aug 24	33.00000 -0.65	33.18	32.25	32.75	2,102,448
02 Aug 24	33.65000 -1.13	34.59	33.43	34.54	1,879,622
01 Aug 24	34.78000 -0.26	35.11	34.68	35.03	1,303,138
31 Jul 24	35.04000 +0.67	35.13	34.70	35.13	1,683,465
30 Jul 24	34.37000 -0.08	34.64	34.22	34.45	1,320,329
29 Jul 24	34.45000 -0.41	35.20	34.22	34.90	1,178,420
26 Jul 24	34.86000 +1.22	35.21	33.69	33.70	2,947,784
25 Jul 24	33.64000 -0.32	34.04	32.67	33.86	2,016,646
24 Jul 24	33.96000 -0.55	34.51	33.96	34.42	1,205,501
23 Jul 24	34.51000 +0.08	35.04	34.36	34.51	958,396
22 Jul 24	34.43000 -0.03	34.66	34.16	34.47	1,128,081
19 Jul 24	34.46000 +0.46	34.59	33.62	33.90	1,954,714
18 Jul 24	34.00000 -0.21	34.76	33.81	34.26	1,662,345
17 Jul 24	34.21000 +0.12	34.28	33.86	33.93	1,288,367
16 Jul 24	34.09000 -0.51	34.52	33.75	34.51	1,376,273
15 Jul 24	34.60000 +0.12	34.91	34.33	34.36	1,456,988
12 Jul 24	34.48000 +0.51	34.59	33.89	33.93	1,274,375
11 Jul 24	33.97000 +0.33	34.27	33.58	33.85	1,825,565
10 Jul 24	33.64000 -0.05	34.10	33.58	33.62	1,807,674
09 Jul 24	33.69000 -1.83	34.43	33.31	33.85	4,265,712
08 Jul 24	35.52000 -0.26	36.22	35.52	35.73	1,223,864
05 Jul 24	35.78000 +0.50	35.78	35.26	35.47	906,139
04 Jul 24	35.28000 +0.02	35.52	35.10	35.36	782,431
03 Jul 24	35.26000 +0.76	35.49	34.50	34.60	1,518,566
02 Jul 24	34.50000 +0.00	34.55	34.15	34.45	1,381,084
01 Jul 24	34.50000 -0.80	35.98	34.50	35.59	1,986,371
28 Jun 24	35.30000 +0.34	35.40	34.94	35.04	1,562,718
27 Jun 24	34.96000 -0.62	35.42	34.69	35.07	1,430,932
26 Jun 24	35.58000 +0.38	35.66	35.20	35.34	1,542,509
25 Jun 24	35.20000 +0.38	35.20	34.57	34.78	1,089,687
24 Jun 24	34.82000 +0.27	34.94	34.41	34.55	904,060
21 Jun 24	34.55000 -0.46	35.09	34.44	34.86	3,495,288
20 Jun 24	35.01000 +0.26	35.26	34.70	34.85	1,029,161
19 Jun 24	34.75000 -1.11	35.22	34.55	35.02	1,830,621
18 Jun 24	35.86000 +0.49	35.99	35.50	35.71	1,140,570
17 Jun 24	35.37000 -0.34	35.86	35.07	35.71	1,155,406
14 Jun 24	35.71000 +0.01	36.02	35.33	35.83	1,842,559
13 Jun 24	35.70000 -1.13	36.87	35.70	36.85	1,387,343
12 Jun 24	36.83000 +0.22	36.89	36.16	36.78	988,763
11 Jun 24	36.61000 -0.16	36.95	36.51	36.91	818,831
10 Jun 24	36.77000 -0.37	36.96	36.40	36.96	1,084,211
07 Jun 24	37.14000 -0.52	37.83	37.10	37.75	1,323,223
06 Jun 24	37.66000 +0.08	37.99	37.51	37.88	775,006
05 Jun 24	37.58000 +0.48	37.84	37.21	37.46	1,700,521
04 Jun 24	37.10000 +0.30	37.43	36.90	37.00	2,729,788
03 Jun 24	36.80000 -0.27	37.61	36.64	37.33	1,222,431
31 May 24	37.07000 -0.47	37.07	36.05	36.71	5,848,944
30 May 24	37.54000 -0.50	37.74	37.16	37.70	1,104,444
29 May 24	38.04000 -0.28	38.35	37.70	38.17	975,584
28 May 24	38.32000 -0.54	39.10	38.18	38.83	1,025,295
27 May 24	38.86000 -0.02	39.04	38.35	38.50	597,059
24 May 24	38.88000 -0.29	39.11	38.47	38.93	872,936
23 May 24	39.17000 -0.67	40.27	38.71	40.12	1,231,201
22 May 24	39.84000 +1.32	39.97	38.48	38.48	2,587,329
21 May 24	38.52000 +0.63	38.64	37.84	37.86	1,258,621
20 May 24	37.89000 +0.14	37.89	37.52	37.69	526,947
17 May 24	37.75000 +0.03	37.86	37.47	37.69	1,482,109
16 May 24	37.72000 -0.45	38.29	37.72	38.28	1,394,672
15 May 24	38.17000 +0.00	38.40	37.98	38.37	928,396
14 May 24	38.17000 +0.21	38.40	37.80	37.97	999,558
13 May 24	37.96000 -0.20	38.30	37.96	38.27	894,246
10 May 24	38.16000 +0.08	38.33	37.94	38.18	953,440
09 May 24	38.08000 -0.12	38.27	37.93	38.19	832,440
08 May 24	38.20000 +0.17	38.53	38.04	38.13	1,275,748
07 May 24	38.03000 +0.89	38.09	37.27	37.45	997,261
06 May 24	37.14000 +0.22	37.57	36.96	37.04	827,399
03 May 24	36.92000 +0.23	37.11	36.62	36.88	1,545,575
02 May 24	36.69000 -0.34	37.02	36.53	36.78	2,105,264
30 Apr 24	37.03000 -0.49	37.61	36.87	37.54	1,726,970
29 Apr 24	37.52000 -0.25	37.92	37.52	37.88	1,967,874
26 Apr 24	37.77000 +0.48	38.16	37.13	37.30	3,052,965
25 Apr 24	37.29000 -1.65	39.27	36.13	37.14	4,280,839
24 Apr 24	38.94000 +0.43	39.29	38.48	38.70	1,828,171
23 Apr 24	38.51000 -0.03	38.88	38.25	38.72	2,215,161
22 Apr 24	38.54000 +0.44	38.71	38.16	38.23	1,648,195
19 Apr 24	38.10000 -0.33	38.34	37.90	38.10	1,374,857
18 Apr 24	38.43000 +0.12	38.49	38.04	38.31	1,506,564
17 Apr 24	38.31000 -0.52	38.82	38.30	38.61	1,339,591
16 Apr 24	38.83000 -0.13	38.83	38.36	38.60	1,538,512
15 Apr 24	38.96000 -0.29	39.79	38.94	39.24	1,409,846
12 Apr 24	39.25000 -0.52	40.27	38.99	39.94	1,067,121
11 Apr 24	39.77000 +0.02	40.01	39.43	39.61	1,380,914
10 Apr 24	39.75000 -0.20	40.21	39.47	40.07	1,053,606
09 Apr 24	39.95000 -0.29	40.25	39.68	40.17	1,233,887
08 Apr 24	40.24000 +0.00	40.50	40.08	40.09	950,829
05 Apr 24	40.24000 +0.40	40.24	39.16	39.25	1,703,995
04 Apr 24	39.84000 -0.04	39.98	39.37	39.80	1,170,287
03 Apr 24	39.88000 -0.08	40.15	39.67	39.90	1,167,343
02 Apr 24	39.96000 -1.08	40.85	39.96	40.69	2,255,010
28 Mar 24	41.04000 -0.18	41.31	41.01	41.25	1,539,715
27 Mar 24	41.22500 -0.32	41.54	41.10	41.49	1,187,068
26 Mar 24	41.54000 +0.38	41.54	41.02	41.14	816,952
25 Mar 24	41.16500 -0.47	41.71	40.98	41.69	1,218,282
22 Mar 24	41.64000 +0.38	41.72	40.62	41.06	1,399,271
21 Mar 24	41.26500 +0.33	41.44	40.56	40.93	1,905,468
20 Mar 24	40.93000 -0.03	41.38	40.87	40.97	1,199,582
19 Mar 24	40.96500 -1.05	41.91	40.65	41.85	1,838,698
18 Mar 24	42.01500 +0.42	42.10	41.71	41.88	1,152,825
15 Mar 24	41.60000 -0.40	42.10	41.46	41.90	2,557,613
14 Mar 24	42.00000 -0.31	42.42	41.82	42.29	1,017,375
13 Mar 24	42.31500 -0.10	42.97	42.31	42.54	1,099,431
12 Mar 24	42.41000 +0.06	42.70	41.87	42.50	1,056,807
11 Mar 24	42.34500 +0.26	42.44	41.79	41.80	814,698
08 Mar 24	42.08000 -0.26	42.28	41.67	42.23	872,269
07 Mar 24	42.34500 +0.25	42.52	41.91	41.92	1,319,799
06 Mar 24	42.09500 +0.51	42.10	41.31	41.58	1,052,261
05 Mar 24	41.58000 -1.38	42.78	41.55	42.73	1,024,253
04 Mar 24	42.96000 +0.19	43.23	42.69	43.07	748,007
01 Mar 24	42.76500 -0.42	43.54	42.40	43.47	1,007,502
29 Feb 24	43.18500 -0.02	43.62	43.14	43.40	1,737,074
28 Feb 24	43.21000 -0.06	43.40	42.96	43.30	701,580
27 Feb 24	43.26500 +0.08	43.40	42.60	43.25	852,111
26 Feb 24	43.19000 -0.14	43.50	43.05	43.23	824,624
23 Feb 24	43.33000 +0.04	43.47	42.88	43.35	925,416
22 Feb 24	43.29500 +0.55	43.92	43.19	43.49	1,919,624
21 Feb 24	42.74500 -0.35	43.40	42.69	43.35	693,421
20 Feb 24	43.10000 -0.44	43.56	42.83	43.47	906,898
19 Feb 24	43.54000 +0.08	43.60	42.92	43.29	690,475
16 Feb 24	43.45500 +0.57	43.70	43.01	43.18	933,855
15 Feb 24	42.89000 +0.03	43.31	42.78	43.31	870,545
14 Feb 24	42.85500 +0.26	43.06	42.57	42.58	933,178
13 Feb 24	42.59500 -0.56	42.76	41.95	42.76	1,088,107
12 Feb 24	43.15500 -0.78	44.24	42.85	44.13	1,232,937
09 Feb 24	43.94000 -0.22	44.62	43.51	44.27	1,052,901
08 Feb 24	44.16000 +0.88	44.28	43.46	43.58	1,481,860
07 Feb 24	43.27500 +1.21	43.62	42.02	42.10	1,347,291
06 Feb 24	42.07000 +0.07	42.33	41.94	41.95	3,238,892
05 Feb 24	42.00000 -0.13	42.43	41.97	42.00	2,080,892
02 Feb 24	42.13000 -1.11	43.94	41.94	43.74	3,340,403
01 Feb 24	43.24000 -4.99	45.58	41.97	44.50	3,843,988
31 Jan 24	48.23500 -0.20	48.77	48.08	48.09	1,412,777
30 Jan 24	48.44000 +0.53	48.88	47.92	48.10	864,805
29 Jan 24	47.90500 +0.10	47.90	47.33	47.71	1,145,766
26 Jan 24	47.80500 +0.05	48.11	47.08	47.40	979,776
25 Jan 24	47.75500 +0.27	47.85	47.21	47.30	750,500
24 Jan 24	47.48500 +0.53	48.31	46.97	47.90	1,123,319
23 Jan 24	46.95500 -0.18	47.12	46.76	46.90	1,139,225
22 Jan 24	47.13500 +0.98	47.15	46.50	46.61	893,176
19 Jan 24	46.15000 -0.81	47.18	45.87	47.01	1,191,815
18 Jan 24	46.96500 +0.90	46.97	45.93	45.99	1,871,009
17 Jan 24	46.07000 +0.31	46.07	45.55	45.59	1,656,090
16 Jan 24	45.75500 +1.21	45.79	44.63	44.74	1,607,432
15 Jan 24	44.54500 -0.27	44.69	44.36	44.63	492,349
12 Jan 24	44.81000 +1.49	44.81	43.49	43.49	1,175,619
11 Jan 24	43.32500 +0.56	43.58	42.99	43.04	1,151,209
10 Jan 24	42.76500 +0.52	42.76	42.21	42.33	851,612
09 Jan 24	42.24500 -0.07	42.48	41.76	42.45	694,668
08 Jan 24	42.31500 +0.28	42.37	41.81	42.04	729,808
05 Jan 24	42.03500 -0.24	42.03	41.45	42.00	739,664
04 Jan 24	42.27000 -0.67	42.90	42.06	42.90	1,045,660
03 Jan 24	42.94500 -0.25	43.24	42.48	43.05	994,910
02 Jan 24	43.19500 -1.04	44.38	43.02	44.20	860,196
29 Dec 23	44.23500 -0.02	44.42	44.17	44.26	494,136
28 Dec 23	44.26000 -0.52	44.87	44.14	44.76	660,722
27 Dec 23	44.78000 +0.14	44.97	44.53	44.56	619,220
22 Dec 23	44.64000 -0.04	44.74	44.37	44.37	731,546
21 Dec 23	44.68000 -0.05	44.76	44.35	44.40	755,224
20 Dec 23	44.73000 +0.34	44.75	44.10	44.28	1,136,076
19 Dec 23	44.39000 +0.20	44.62	44.25	44.35	973,425
18 Dec 23	44.18500 -0.10	44.19	43.83	43.95	1,191,347
15 Dec 23	44.29000 +0.47	44.29	43.15	43.75	2,885,702
14 Dec 23	43.82000 -0.60	45.17	43.74	44.85	1,390,986
13 Dec 23	44.41500 -0.42	45.19	44.41	45.00	961,155
12 Dec 23	44.83500 +0.43	44.97	44.27	44.35	873,785
11 Dec 23	44.40000 +0.18	44.78	44.26	44.31	1,220,579
08 Dec 23	44.22000 +0.40	44.46	43.67	43.67	843,620
07 Dec 23	43.82500 -0.17	43.97	43.58	43.81	956,873
06 Dec 23	43.99000 +0.45	44.07	43.55	43.60	1,087,059
05 Dec 23	43.54000 +0.41	43.61	43.01	43.06	1,039,630
04 Dec 23	43.13000 -0.17	43.56	43.04	43.35	883,385
01 Dec 23	43.30500 +0.34	43.36	42.97	42.98	1,016,945
30 Nov 23	42.96500 -0.16	43.22	42.69	43.01	2,194,421
29 Nov 23	43.12500 +0.31	43.37	42.76	42.82	756,651
28 Nov 23	42.82000 +0.18	42.88	42.30	42.49	700,125
27 Nov 23	42.64000 +0.01	42.97	42.51	42.51	759,737
24 Nov 23	42.62500 -0.21	42.81	42.49	42.72	587,032
23 Nov 23	42.83500 +0.06	42.89	42.59	42.65	489,982
22 Nov 23	42.78000 +0.32	43.17	42.38	42.38	950,202
21 Nov 23	42.46000 -0.08	42.83	42.33	42.53	839,130
20 Nov 23	42.54500 +0.49	42.64	41.88	41.90	1,027,713
17 Nov 23	42.05000 +0.40	42.31	41.70	41.72	1,049,262
16 Nov 23	41.65500 -0.28	42.15	41.64	41.83	1,115,819
15 Nov 23	41.93500 +0.28	42.07	41.40	41.41	1,427,380
14 Nov 23	41.65500 +0.97	41.74	40.69	40.82	1,194,883
13 Nov 23	40.68500 +0.19	40.81	40.41	40.74	831,286
10 Nov 23	40.49000 -0.19	40.49	39.91	40.22	943,341
09 Nov 23	40.68000 +0.64	40.81	39.97	40.15	1,417,487
08 Nov 23	40.04500 +0.05	40.22	39.97	40.08	1,675,226
07 Nov 23	39.99000 +0.07	40.22	39.88	39.90	1,423,196
06 Nov 23	39.92000 +0.48	39.92	39.51	39.54	1,553,432
03 Nov 23	39.44000 +0.39	39.44	38.69	39.12	1,233,767
02 Nov 23	39.05000 +0.05	39.68	39.01	39.25	1,338,296
01 Nov 23	39.00000 +0.19	39.13	38.40	38.92	1,265,823
31 Oct 23	38.81500 +0.10	39.08	38.47	38.88	964,761
30 Oct 23	38.71500 +0.85	39.35	38.58	38.77	1,686,333
27 Oct 23	37.86000 -0.14	38.22	37.42	38.22	1,190,299
26 Oct 23	38.00000 +0.23	38.26	36.97	37.12	1,850,471
25 Oct 23	37.77000 +2.79	38.46	35.93	36.00	2,842,649
24 Oct 23	34.98000 +0.92	34.98	34.06	34.24	1,718,533
23 Oct 23	34.06500 +0.10	34.27	33.56	34.10	1,196,355
20 Oct 23	33.96000 -0.89	34.56	33.93	34.55	1,428,207
19 Oct 23	34.84500 -0.46	35.61	34.84	35.03	1,536,248
18 Oct 23	35.30500 -0.10	35.74	35.20	35.25	863,522
17 Oct 23	35.40500 -0.43	35.78	34.85	35.55	1,065,608
16 Oct 23	35.83500 -0.08	35.97	35.53	35.92	1,773,470
13 Oct 23	35.91000 -1.03	36.78	35.91	36.56	1,360,437
12 Oct 23	36.94000 -0.11	37.30	36.68	37.29	1,134,398
11 Oct 23	37.05000 +0.26	37.15	36.49	36.58	940,400
10 Oct 23	36.79000 +0.97	36.90	36.00	36.08	1,138,170
09 Oct 23	35.82000 -0.51	36.28	35.65	36.13	1,056,158
06 Oct 23	36.33000 +1.09	36.33	35.39	35.40	1,144,150
05 Oct 23	35.24500 +0.01	35.44	35.10	35.23	755,197
04 Oct 23	35.23000 +0.04	35.37	34.83	35.01	726,809
03 Oct 23	35.19000 -0.52	35.67	35.12	35.60	773,371
02 Oct 23	35.70500 +0.41	36.26	35.31	35.60	1,158,068
29 Sep 23	35.29500 +0.66	35.73	35.03	35.06	1,391,650
28 Sep 23	34.63500 -0.05	34.90	34.35	34.56	740,274
27 Sep 23	34.68000 +0.29	35.01	34.46	34.60	853,559
26 Sep 23	34.39000 -0.56	34.79	34.24	34.63	1,160,357
25 Sep 23	34.94500 -0.06	34.99	34.38	34.90	908,713
22 Sep 23	35.01000 +0.50	35.15	34.24	34.36	864,608
21 Sep 23	34.51000 -0.71	35.04	34.51	34.71	881,100
20 Sep 23	35.22000 +0.55	35.33	34.69	34.81	797,764
19 Sep 23	34.67000 -0.60	35.24	34.61	35.06	853,784
18 Sep 23	35.26500 -0.08	35.67	35.03	35.35	887,993
15 Sep 23	35.34000 +0.10	36.04	35.21	35.61	2,899,985
14 Sep 23	35.23500 -0.01	35.40	34.95	35.40	925,871
13 Sep 23	35.25000 -0.38	35.44	35.07	35.21	941,139
12 Sep 23	35.63500 -0.74	36.45	35.62	36.45	575,798
11 Sep 23	36.37000 -0.08	36.76	36.17	36.62	767,103
08 Sep 23	36.45000 +0.04	36.66	36.17	36.58	604,356
07 Sep 23	36.41000 -0.15	36.51	36.16	36.35	748,106
06 Sep 23	36.56500 -0.10	36.63	36.26	36.56	1,117,626
05 Sep 23	36.66000 -0.02	36.66	36.09	36.56	876,822
04 Sep 23	36.68000 +0.21	36.97	36.46	36.50	574,564
01 Sep 23	36.47000 -0.14	36.69	36.24	36.54	873,703
31 Aug 23	36.61000 -0.04	36.76	36.47	36.69	1,850,992
30 Aug 23	36.65000 +0.03	36.72	36.28	36.52	767,266
29 Aug 23	36.62000 +0.43	36.69	36.15	36.39	802,091
28 Aug 23	36.19000 +0.48	36.22	35.83	36.15	563,752
25 Aug 23	35.70500 -0.07	36.03	35.37	35.40	817,929
24 Aug 23	35.78000 -0.32	36.77	35.72	36.53	942,983
23 Aug 23	36.09500 +0.10	36.26	35.96	36.10	836,694
22 Aug 23	35.99500 +0.42	36.28	35.87	35.91	1,202,251
21 Aug 23	35.57000 -0.19	35.89	35.57	35.74	1,046,558
18 Aug 23	35.75500 +0.03	35.87	35.35	35.82	1,308,391
17 Aug 23	35.73000 -1.24	36.65	35.69	36.58	1,365,157
16 Aug 23	36.96500 +0.06	37.05	36.67	36.74	839,373
15 Aug 23	36.91000 -0.10	37.04	36.64	37.01	777,797
14 Aug 23	37.01000 +0.15	37.01	36.53	36.70	761,291
11 Aug 23	36.86000 -0.72	37.63	36.71	37.51	820,479
10 Aug 23	37.58500 +0.08	37.96	37.40	37.78	1,438,636
09 Aug 23	37.51000 +0.02	38.26	37.51	37.85	957,626
08 Aug 23	37.48500 -0.35	37.96	37.46	37.76	1,045,575
07 Aug 23	37.83500 +0.06	38.11	37.72	37.72	854,375
04 Aug 23	37.78000 +0.04	37.93	37.37	37.82	1,068,743
03 Aug 23	37.74000 -0.32	38.01	37.61	37.74	1,040,737
02 Aug 23	38.06500 -0.60	38.69	37.83	38.17	1,323,855
01 Aug 23	38.66000 -0.22	38.99	38.42	38.73	1,190,928
31 Jul 23	38.88500 +0.23	39.06	38.61	38.78	1,249,032
28 Jul 23	38.65000 -0.21	38.92	38.13	38.56	1,337,800
27 Jul 23	38.86000 +1.39	39.05	37.62	37.62	1,546,306
26 Jul 23	37.47500 -0.58	38.22	37.13	37.88	1,475,987
25 Jul 23	38.05000 -1.99	38.85	37.60	38.40	2,111,278
24 Jul 23	40.03500 -0.42	40.78	39.97	40.40	879,282
21 Jul 23	40.45000 -0.25	40.64	40.05	40.22	759,895
20 Jul 23	40.70000 -0.67	41.03	40.40	41.01	826,878
19 Jul 23	41.36500 +0.65	41.48	40.89	40.96	875,495
18 Jul 23	40.71500 -0.08	40.94	40.39	40.83	627,184
17 Jul 23	40.79500 -0.04	41.03	40.51	40.65	688,527
14 Jul 23	40.83500 +0.02	40.96	40.63	40.75	445,583
13 Jul 23	40.81500 +0.60	41.04	40.42	40.69	818,305
12 Jul 23	40.21000 +0.76	40.33	39.44	39.67	816,388
11 Jul 23	39.44500 +0.24	39.93	39.30	39.55	654,185
10 Jul 23	39.20500 +0.15	39.26	38.70	38.88	794,418
07 Jul 23	39.06000 +0.07	39.34	38.58	39.00	792,335
06 Jul 23	38.99500 -0.87	39.90	38.78	39.74	1,111,641
05 Jul 23	39.86000 -0.45	40.15	39.74	40.10	763,773
04 Jul 23	40.31500 +0.22	40.38	39.90	39.99	613,186
03 Jul 23	40.09000 -0.53	40.79	40.03	40.58	710,555
30 Jun 23	40.62500 +0.90	40.72	39.68	39.73	1,538,503
29 Jun 23	39.73000 -0.01	39.81	39.44	39.76	742,733
28 Jun 23	39.73500 +0.76	39.81	39.22	39.25	1,015,823
27 Jun 23	38.97500 -0.38	39.42	38.75	39.39	846,584
26 Jun 23	39.35500 -0.33	39.72	39.24	39.63	1,013,503
23 Jun 23	39.68000 -0.41	40.24	39.53	40.00	710,221
22 Jun 23	40.09000 -0.24	40.19	39.51	39.92	998,676
21 Jun 23	40.32500 -0.54	40.74	40.19	40.65	878,207
20 Jun 23	40.86500 -0.15	41.24	40.72	40.96	704,677
19 Jun 23	41.01500 -0.34	41.30	40.81	41.30	834,008
16 Jun 23	41.35500 +0.53	41.63	40.89	40.97	2,234,517
15 Jun 23	40.82000 -0.06	41.01	40.19	40.52	1,134,883
14 Jun 23	40.87500 -0.29	41.17	40.63	40.99	1,528,632
13 Jun 23	41.16500 +0.41	41.50	40.77	41.10	1,018,029
12 Jun 23	40.75500 +0.58	40.81	40.28	40.38	921,391
09 Jun 23	40.17500 -1.03	41.21	39.96	41.21	1,394,565
08 Jun 23	41.21000 -0.01	41.21	40.54	40.81	1,100,050
07 Jun 23	41.22000 -0.28	41.55	41.11	41.45	900,174
06 Jun 23	41.50500 +0.08	41.72	41.31	41.37	987,926
05 Jun 23	41.42500 -0.25	41.74	41.26	41.60	947,627
02 Jun 23	41.67500 +0.28	41.99	41.31	41.34	1,223,186
01 Jun 23	41.39500 +0.28	41.59	41.04	41.44	1,710,042
31 May 23	41.11000 +0.36	41.78	40.44	40.53	7,790,772
30 May 23	40.75000 +0.43	41.44	40.35	40.38	1,369,348
29 May 23	40.32000 -0.40	40.76	40.32	40.63	532,550
26 May 23	40.71500 +0.88	40.94	39.97	40.08	1,441,413
25 May 23	39.83500 +0.86	40.06	38.85	39.42	1,363,903
24 May 23	38.97500 -0.43	39.36	38.80	39.15	1,701,389
23 May 23	39.40000 -0.20	39.97	39.30	39.51	1,484,983
22 May 23	39.60000 +1.66	39.85	38.38	38.78	2,489,954
19 May 23	37.93500 +0.46	37.99	37.56	37.85	1,218,494
18 May 23	37.47500 +1.02	37.50	36.65	36.65	673,529
17 May 23	36.45500 -0.04	36.65	36.29	36.40	986,644
16 May 23	36.49500 -0.26	36.99	36.30	36.76	1,133,675
15 May 23	36.76000 +0.30	36.76	36.42	36.54	804,531
12 May 23	36.46000 +0.23	36.53	36.08	36.33	750,205
11 May 23	36.23000 +0.02	36.63	36.06	36.31	850,714
10 May 23	36.20500 +0.60	36.30	35.24	35.67	840,471
09 May 23	35.60500 -0.67	36.28	35.45	36.26	1,142,650
08 May 23	36.27000 -0.24	36.74	36.13	36.50	558,176
05 May 23	36.51500 -0.21	36.97	36.51	36.80	988,658
04 May 23	36.72000 -0.43	37.23	35.95	36.96	1,160,544
03 May 23	37.15500 +0.65	37.17	36.63	36.76	978,633
02 May 23	36.51000 -0.16	37.24	36.44	36.86	1,382,288
28 Apr 23	36.67000 +0.91	36.68	35.82	35.82	1,609,814
27 Apr 23	35.76000 +0.88	36.07	34.53	34.54	2,131,630
26 Apr 23	34.88500 -2.56	36.04	34.16	36.00	3,486,472
25 Apr 23	37.44000 -0.09	37.79	37.38	37.58	1,355,699
24 Apr 23	37.53000 +0.00	37.94	37.42	37.43	737,752
21 Apr 23	37.53000 +0.26	37.60	36.95	37.19	1,267,994
20 Apr 23	37.26500 -0.22	37.59	37.03	37.55	1,000,094
19 Apr 23	37.48000 -0.39	37.80	37.38	37.72	697,149
18 Apr 23	37.87000 +0.16	38.19	37.60	37.72	708,296
17 Apr 23	37.70500 -0.05	37.86	37.18	37.77	1,222,804
14 Apr 23	37.76000 -0.06	38.15	37.55	37.99	1,118,547
13 Apr 23	37.82000 -0.24	38.04	37.56	38.00	999,532
12 Apr 23	38.05500 +0.44	38.46	37.49	37.70	1,153,220
11 Apr 23	37.61000 +0.11	37.78	37.44	37.60	1,032,482
06 Apr 23	37.50000 +0.04	37.74	37.17	37.17	742,646
05 Apr 23	37.45500 +0.05	37.73	37.29	37.44	1,026,007
04 Apr 23	37.41000 +0.03	37.92	37.33	37.69	931,066
03 Apr 23	37.38000 -0.49	38.01	37.10	37.90	1,059,151
31 Mar 23	37.87500 +0.60	38.03	37.31	37.34	1,211,669
30 Mar 23	37.28000 +1.15	37.38	36.44	36.62	1,388,959
29 Mar 23	36.13000 +0.09	36.42	35.99	36.26	1,481,014
28 Mar 23	36.04000 -0.97	37.15	36.03	37.08	1,367,904
27 Mar 23	37.00500 -0.19	37.73	36.98	37.48	1,323,909
24 Mar 23	37.20000 -0.54	37.87	37.04	37.69	1,333,679
23 Mar 23	37.74500 +0.39	37.74	36.91	37.35	1,189,058
22 Mar 23	37.35500 -0.15	37.69	37.12	37.50	1,125,421
21 Mar 23	37.50000 -0.22	38.19	37.44	38.08	1,376,873
20 Mar 23	37.71500 +0.10	38.28	37.33	37.63	1,589,958
17 Mar 23	37.61500 -0.47	38.65	37.51	38.40	2,623,277
16 Mar 23	38.08500 +1.53	38.28	36.26	36.74	1,801,945
15 Mar 23	36.55000 -0.26	37.08	36.08	36.71	1,749,101
14 Mar 23	36.80500 +0.63	37.09	36.00	36.22	1,245,463
13 Mar 23	36.18000 -0.06	36.42	35.63	36.26	2,204,936
10 Mar 23	36.24500 -0.51	36.58	35.78	36.30	1,509,290
09 Mar 23	36.76000 -0.14	36.94	36.22	36.75	1,133,926
08 Mar 23	36.90000 -0.26	37.01	36.49	36.90	880,045
07 Mar 23	37.16500 -0.01	37.54	36.90	36.96	969,492
06 Mar 23	37.17500 +0.11	37.40	37.01	37.34	949,920
03 Mar 23	37.06500 +0.58	37.20	36.61	36.61	1,094,609
02 Mar 23	36.48500 +0.40	36.56	35.65	35.90	957,290
01 Mar 23	36.08000 -0.50	36.81	36.01	36.71	1,099,047
28 Feb 23	36.58000 -0.32	36.78	36.19	36.78	1,788,998
27 Feb 23	36.90000 -0.01	37.21	36.74	37.08	989,447
24 Feb 23	36.91000 -0.47	37.69	36.80	37.69	1,224,724
23 Feb 23	37.38000 -0.31	38.03	37.38	37.87	1,045,150
22 Feb 23	37.68500 +0.51	38.04	37.06	37.25	1,533,921
21 Feb 23	37.17500 -0.23	37.47	36.76	37.20	720,421
20 Feb 23	37.40500 -0.04	37.62	37.23	37.50	565,249
17 Feb 23	37.44500 -0.85	38.03	37.32	38.01	1,089,880
16 Feb 23	38.29500 +0.28	38.87	38.06	38.24	1,449,570
15 Feb 23	38.01000 +0.15	38.55	37.70	37.92	1,473,580
14 Feb 23	37.86000 +0.40	38.40	37.42	37.49	1,422,897
13 Feb 23	37.46000 +0.45	37.46	36.81	37.01	991,191
10 Feb 23	37.01000 -0.60	37.55	36.51	37.46	1,724,896
09 Feb 23	37.61000 -0.17	38.16	37.60	38.05	1,264,650
08 Feb 23	37.78000 -0.21	38.51	37.78	38.42	1,720,596
07 Feb 23	37.99000 -0.12	38.15	37.67	38.05	1,557,554
06 Feb 23	38.11000 -0.40	38.83	37.75	38.18	1,780,996
03 Feb 23	38.50500 +0.00	38.56	37.53	38.30	2,044,117
02 Feb 23	38.50500 +4.25	38.74	35.53	35.87	2,967,402
01 Feb 23	34.26000 +0.20	34.73	33.90	34.13	1,297,764
31 Jan 23	34.06000 +0.53	34.08	33.35	33.50	2,178,677
30 Jan 23	33.52500 -0.16	33.65	33.10	33.54	1,750,584
27 Jan 23	33.69000 -0.62	34.36	33.38	34.24	1,583,478
26 Jan 23	34.30500 +0.20	34.63	34.13	34.50	1,199,026
25 Jan 23	34.10500 -0.62	34.70	33.90	34.70	1,130,939
24 Jan 23	34.72500 +0.31	34.72	34.24	34.46	1,078,851
23 Jan 23	34.42000 +0.13	34.66	34.23	34.49	1,060,047
20 Jan 23	34.29000 -0.54	35.05	34.24	34.81	1,412,208
19 Jan 23	34.83500 -0.74	35.81	34.81	35.54	1,489,088
18 Jan 23	35.57500 -0.26	36.42	35.58	36.19	1,405,532
17 Jan 23	35.83500 +0.31	35.83	35.06	35.47	1,059,661
16 Jan 23	35.52500 -0.07	35.87	35.44	35.70	813,511
13 Jan 23	35.59500 +0.65	35.90	34.94	34.99	1,109,421
12 Jan 23	34.94500 -0.03	35.35	34.51	34.90	1,460,174
11 Jan 23	34.97000 +0.58	35.34	34.54	34.97	1,747,817
10 Jan 23	34.39000 -0.60	34.85	34.36	34.74	1,502,655
09 Jan 23	34.98500 -0.10	35.09	34.08	34.99	1,865,327
06 Jan 23	35.08500 -0.02	35.08	34.21	34.90	1,442,085
05 Jan 23	35.10500 +0.17	35.44	34.83	34.92	1,052,800
04 Jan 23	34.93500 +0.83	35.19	34.38	34.47	1,139,546
03 Jan 23	34.10500 +0.33	34.75	33.71	33.91	1,144,416
02 Jan 23	33.77500 +0.28	34.07	33.47	34.00	635,500
30 Dec 22	33.49500 -0.55	33.94	33.49	33.85	903,527
29 Dec 22	34.04000 +0.74	34.08	33.09	33.29	1,002,838
28 Dec 22	33.30000 -0.24	33.72	33.30	33.54	703,112
27 Dec 22	33.54000 +0.24	33.81	33.32	33.58	797,084
23 Dec 22	33.30500 -0.03	33.66	33.15	33.49	755,094
22 Dec 22	33.33500 -0.43	34.15	33.31	33.66	1,405,495
21 Dec 22	33.76500 +0.39	33.81	33.32	33.67	1,242,803
20 Dec 22	33.37500 -0.72	33.85	33.36	33.70	1,127,186
19 Dec 22	34.09000 -0.08	34.44	33.89	34.31	1,194,401
16 Dec 22	34.16500 -0.67	34.86	33.87	34.74	2,706,201
15 Dec 22	34.83500 -1.57	35.94	34.69	35.92	1,630,267
14 Dec 22	36.40000 -0.17	36.50	35.92	36.28	967,759
13 Dec 22	36.57000 +1.15	37.24	35.28	35.60	1,661,221
12 Dec 22	35.41500 +0.63	35.58	34.50	34.51	1,135,169
09 Dec 22	34.78500 +0.31	35.08	34.43	34.65	1,517,462
08 Dec 22	34.48000 -0.42	35.08	34.10	35.05	1,646,546
07 Dec 22	34.89500 -0.19	35.09	34.47	34.90	1,143,042
06 Dec 22	35.08000 -0.83	35.89	34.90	35.61	1,249,267
05 Dec 22	35.91000 -0.81	36.78	35.78	36.78	905,992
02 Dec 22	36.72000 +0.05	37.29	36.01	36.59	1,492,415
01 Dec 22	36.67000 +1.58	36.88	36.03	36.03	1,693,234
30 Nov 22	35.08500 +0.33	35.34	34.81	34.99	3,655,424
29 Nov 22	34.75500 -0.77	35.74	34.72	35.74	1,132,311
28 Nov 22	35.52500 -0.76	36.42	35.31	36.35	1,239,844
25 Nov 22	36.29000 +0.06	36.34	36.02	36.20	641,049
24 Nov 22	36.23500 +0.05	36.69	36.10	36.33	676,843
23 Nov 22	36.19000 +0.27	36.28	35.54	36.19	990,971
22 Nov 22	35.91500 -0.15	36.06	35.38	35.86	1,197,136
21 Nov 22	36.07000 -0.17	36.35	35.56	35.64	1,063,853
18 Nov 22	36.24500 -0.06	36.47	35.65	36.25	1,075,670
17 Nov 22	36.30000 -0.26	36.80	36.06	36.53	900,340
16 Nov 22	36.56000 -0.79	37.74	36.33	37.35	1,116,443
15 Nov 22	37.35000 +0.01	37.60	36.99	37.53	1,103,441
14 Nov 22	37.33500 -0.07	37.99	37.13	37.50	1,148,571
11 Nov 22	37.40000 +0.97	38.01	36.90	36.90	1,883,769
10 Nov 22	36.43000 +2.61	36.67	33.30	33.65	2,127,509
09 Nov 22	33.82000 -0.35	34.34	33.65	33.89	916,648
08 Nov 22	34.17000 +1.03	34.24	32.88	32.95	1,265,614
07 Nov 22	33.14000 -0.28	33.50	32.92	33.40	962,103
04 Nov 22	33.41500 +0.72	33.90	32.70	32.89	1,637,473
03 Nov 22	32.70000 -1.01	33.40	32.49	33.40	1,489,562
02 Nov 22	33.70500 +0.35	34.26	33.33	33.47	1,541,284
01 Nov 22	33.35500 -0.60	34.48	33.16	34.40	1,252,578
31 Oct 22	33.95000 -0.53	34.78	33.67	34.78	1,361,192
28 Oct 22	34.48500 -0.10	34.90	34.06	34.31	1,265,437
27 Oct 22	34.58000 -1.08	35.08	33.82	34.50	2,070,648
26 Oct 22	35.66500 -1.01	35.79	34.24	35.34	1,714,958
25 Oct 22	36.67500 +1.69	36.78	34.90	35.17	1,471,684
24 Oct 22	34.98000 +0.58	35.33	34.47	34.85	1,012,189
21 Oct 22	34.39500 -1.06	35.02	34.07	34.80	1,210,625
20 Oct 22	35.45000 +1.19	35.71	33.96	33.99	1,312,469
19 Oct 22	34.26000 -0.34	35.03	34.12	34.63	916,558
18 Oct 22	34.60000 +0.04	35.28	34.60	35.01	937,308
17 Oct 22	34.56000 +1.03	34.85	33.03	33.59	1,256,452
14 Oct 22	33.52500 +0.10	34.42	33.23	33.46	1,544,947
13 Oct 22	33.42500 -0.10	33.62	32.23	33.50	1,768,429
12 Oct 22	33.52000 -0.32	33.94	33.44	33.61	1,143,243
11 Oct 22	33.84000 +0.01	33.99	33.35	33.69	1,310,444
10 Oct 22	33.82500 -0.63	34.67	33.65	34.20	1,003,470
07 Oct 22	34.45000 -2.40	36.76	34.45	36.57	1,115,295
06 Oct 22	36.85500 +0.06	37.19	36.53	37.15	674,520
05 Oct 22	36.80000 -0.28	37.15	36.53	36.87	979,175
04 Oct 22	37.08500 +1.49	37.08	36.00	36.20	1,519,698
03 Oct 22	35.59500 -0.14	35.60	33.96	35.15	1,417,062
30 Sep 22	35.73500 +1.50	35.87	34.28	34.43	1,969,635
29 Sep 22	34.23500 -0.87	35.09	34.17	34.98	1,224,111
28 Sep 22	35.10500 +0.26	35.28	34.11	34.50	1,667,553
27 Sep 22	34.84500 -0.22	35.59	34.83	35.17	1,275,280
26 Sep 22	35.06500 +0.06	35.62	34.85	34.88	1,015,023
23 Sep 22	35.00500 +0.15	35.03	34.10	34.85	1,201,569
22 Sep 22	34.85500 -1.66	36.10	34.85	35.75	1,152,596
21 Sep 22	36.51500 +0.87	36.53	35.11	35.32	1,081,408
20 Sep 22	35.64500 -0.70	36.54	35.34	36.44	1,378,969
19 Sep 22	36.35000 +0.47	36.55	35.60	35.80	802,545
16 Sep 22	35.88500 -0.53	36.26	35.54	36.04	2,192,196
15 Sep 22	36.41000 -1.55	37.92	36.31	37.85	1,378,689
14 Sep 22	37.95500 +0.21	38.26	37.41	37.51	699,113
13 Sep 22	37.74500 -1.70	39.87	37.67	39.67	1,088,717
12 Sep 22	39.44500 +0.17	39.69	38.74	39.39	1,001,603
09 Sep 22	39.27500 +0.44	39.32	38.80	38.84	808,759
08 Sep 22	38.84000 +0.10	39.12	37.87	39.10	1,030,525
07 Sep 22	38.73500 -0.09	38.83	38.28	38.40	797,980
06 Sep 22	38.82500 +0.21	39.28	38.28	38.51	917,224
05 Sep 22	38.62000 +0.24	38.91	37.61	37.65	891,323
02 Sep 22	38.38000 +1.04	38.60	37.52	37.66	934,582
01 Sep 22	37.34000 -1.24	38.35	37.10	37.94	1,375,895
31 Aug 22	38.57500 -0.04	39.33	38.35	38.84	1,399,693
30 Aug 22	38.62000 +0.00	39.27	38.28	38.65	818,725
29 Aug 22	38.61500 -0.94	39.19	38.42	38.99	491,237
26 Aug 22	39.55500 -0.95	40.87	39.36	40.74	877,779
25 Aug 22	40.51000 +0.19	40.76	40.24	40.52	637,779
24 Aug 22	40.31500 +0.76	40.46	39.10	39.32	1,108,350
23 Aug 22	39.55000 -0.98	40.44	39.37	40.25	1,236,168
22 Aug 22	40.52500 -2.00	42.40	40.37	42.13	1,195,900
19 Aug 22	42.53000 -0.31	43.03	42.46	42.65	625,957
18 Aug 22	42.83500 +0.33	43.06	42.21	42.46	783,054
17 Aug 22	42.50500 -0.24	43.09	42.44	42.71	718,518
16 Aug 22	42.75000 -0.65	43.40	42.51	43.35	1,136,341
15 Aug 22	43.39500 +0.65	43.40	42.81	42.81	494,957
12 Aug 22	42.75000 -0.28	43.36	42.62	42.83	706,395
11 Aug 22	43.02500 +0.23	43.35	42.67	42.90	834,892
10 Aug 22	42.79500 +0.82	42.99	41.46	41.75	977,928
09 Aug 22	41.97500 -0.64	42.74	41.85	42.63	997,410
08 Aug 22	42.61500 +0.62	43.04	42.26	42.26	938,678
05 Aug 22	42.00000 -0.94	43.29	41.85	43.00	875,840
04 Aug 22	42.93500 +0.64	43.37	42.35	42.46	980,224
03 Aug 22	42.30000 +0.44	42.48	41.71	41.78	770,345
02 Aug 22	41.85500 -0.18	41.88	41.37	41.75	1,135,206
01 Aug 22	42.03500 +0.38	42.28	41.38	41.51	1,156,289
29 Jul 22	41.66000 +0.60	42.09	41.21	41.29	1,171,636
28 Jul 22	41.05500 +0.74	41.08	40.06	40.50	1,320,846
27 Jul 22	40.31000 +0.86	40.33	38.99	39.40	1,389,877
26 Jul 22	39.45000 +0.33	40.03	38.42	38.92	1,744,405
25 Jul 22	39.12500 -0.35	39.46	38.78	39.21	1,158,592
22 Jul 22	39.48000 +0.19	40.08	38.93	39.03	1,366,503
21 Jul 22	39.29000 +0.13	39.65	38.75	38.92	1,777,788
20 Jul 22	39.16000 +1.03	39.16	38.12	38.15	1,004,110
19 Jul 22	38.12500 -0.28	38.35	37.29	37.65	1,271,679
18 Jul 22	38.40500 +0.41	38.49	37.77	38.26	957,623
15 Jul 22	37.99000 +0.92	38.26	36.97	37.14	1,354,292
14 Jul 22	37.07000 +0.04	37.22	36.65	36.90	1,174,064
13 Jul 22	37.02500 +0.03	37.21	36.31	36.97	1,538,020
12 Jul 22	37.00000 -0.07	37.65	36.20	36.92	1,009,522
11 Jul 22	37.07000 -0.19	37.17	36.36	36.50	701,018
08 Jul 22	37.26000 +0.10	37.42	36.31	37.24	1,060,435
07 Jul 22	37.16000 +0.42	37.42	36.45	36.80	1,105,250
06 Jul 22	36.74500 +1.70	36.79	35.18	35.76	1,503,114
05 Jul 22	35.04000 +0.04	35.47	34.21	35.10	1,691,313
04 Jul 22	35.00000 -0.33	35.70	34.85	35.39	656,669
01 Jul 22	35.32500 +0.21	35.46	34.42	34.56	1,106,295
30 Jun 22	35.11500 -0.97	35.65	34.15	35.55	2,052,521
29 Jun 22	36.08500 -0.16	36.45	35.26	35.28	1,052,507
28 Jun 22	36.24000 -0.08	36.85	36.04	36.54	956,200
27 Jun 22	36.32500 -0.31	37.16	36.03	37.05	1,178,223
24 Jun 22	36.63500 +1.53	36.76	35.15	35.26	1,376,992
23 Jun 22	35.10500 +0.85	35.10	33.51	33.87	1,232,322
22 Jun 22	34.25000 +0.17	34.38	33.18	33.61	1,431,740
21 Jun 22	34.08500 +0.21	34.40	33.83	33.93	989,626
20 Jun 22	33.87500 +0.13	34.32	33.55	33.73	791,888
17 Jun 22	33.74500 +0.27	34.17	33.34	33.34	3,413,806
16 Jun 22	33.47500 -0.86	34.58	33.16	34.30	1,012,886
15 Jun 22	34.33500 +0.84	34.54	33.60	33.63	1,721,114
14 Jun 22	33.49500 -0.75	34.84	33.35	34.73	1,758,781
13 Jun 22	34.24500 -1.92	35.74	34.06	35.40	2,025,399
10 Jun 22	36.16500 -1.57	37.62	35.90	37.51	1,626,206
09 Jun 22	37.73500 -0.85	38.31	37.50	38.25	836,050
08 Jun 22	38.58000 -0.07	38.83	38.22	38.77	909,428
07 Jun 22	38.65500 -0.92	38.81	38.20	38.30	1,216,537
06 Jun 22	39.57000 +0.75	39.87	39.18	39.23	797,721
03 Jun 22	38.82000 -0.60	39.81	38.80	39.56	627,851
02 Jun 22	39.41500 +0.60	39.56	38.24	38.78	586,716
01 Jun 22	38.81000 -0.38	39.38	38.72	39.25	951,675
31 May 22	39.18500 -1.25	40.21	39.10	40.21	1,788,954
30 May 22	40.43500 +1.01	40.88	39.74	39.83	1,286,260
27 May 22	39.42500 +1.24	39.56	38.41	38.55	925,821
26 May 22	38.18000 +0.53	38.46	37.50	37.83	808,383
25 May 22	37.65500 +0.43	37.81	37.12	37.40	1,202,325
24 May 22	37.22000 -1.33	38.56	37.22	37.99	1,158,356
23 May 22	38.55500 +0.31	38.87	38.14	38.62	1,274,301
20 May 22	38.24000 +0.46	38.73	37.70	37.72	1,075,546
19 May 22	37.78000 +0.61	37.92	36.10	36.29	1,323,636
18 May 22	37.17000 -0.97	38.33	36.97	38.23	1,246,929
17 May 22	38.14000 +0.22	38.78	37.55	38.07	1,043,452
16 May 22	37.92500 -0.18	38.34	37.66	38.00	913,447
13 May 22	38.10500 +0.51	38.28	37.54	37.78	1,389,611
12 May 22	37.59000 -0.64	37.75	36.19	37.50	1,817,686
11 May 22	38.23000 +0.15	38.58	37.56	38.46	1,604,971
10 May 22	38.07500 +0.33	38.92	38.01	38.40	1,053,905
09 May 22	37.74000 -1.75	39.78	37.74	39.11	1,332,767
06 May 22	39.49500 -2.00	41.19	38.58	40.97	1,913,631
05 May 22	41.49000 +0.06	42.95	41.46	42.48	1,183,915
04 May 22	41.43000 -0.44	41.90	41.14	41.64	833,846
03 May 22	41.87500 +0.34	42.51	41.46	41.62	1,064,136
02 May 22	41.53500 -1.00	42.40	38.85	42.22	1,389,424
29 Apr 22	42.53500 -0.19	43.21	42.31	43.06	1,360,089
28 Apr 22	42.72000 +2.31	42.79	41.01	41.08	2,035,990
27 Apr 22	40.41000 +1.81	40.81	39.01	39.90	1,878,639
26 Apr 22	38.60500 -1.27	40.40	38.43	40.13	2,164,252
25 Apr 22	39.87500 -0.30	40.13	39.29	39.82	1,082,320
22 Apr 22	40.17500 -0.67	40.58	39.87	40.03	1,128,047
21 Apr 22	40.84500 +0.55	41.65	40.29	40.40	1,593,993
20 Apr 22	40.29500 +0.05	40.60	39.78	40.10	2,314,599
19 Apr 22	40.24500 -0.31	40.57	39.45	40.57	1,378,955
14 Apr 22	40.55000 +0.03	41.37	40.47	40.80	1,310,283
13 Apr 22	40.52000 -0.30	40.76	39.74	40.56	1,331,128
12 Apr 22	40.82000 +0.26	41.54	39.77	40.07	1,506,955
11 Apr 22	40.55500 -1.42	41.99	40.31	41.76	1,837,988
08 Apr 22	41.97000 -1.59	44.09	41.76	43.97	1,439,657
07 Apr 22	43.56500 -0.48	44.31	43.38	44.22	1,087,728
06 Apr 22	44.04000 -1.90	45.97	43.86	45.88	1,235,444
05 Apr 22	45.93500 +0.35	46.55	45.66	45.67	1,071,079
04 Apr 22	45.58000 +1.24	45.72	44.28	44.50	981,170
01 Apr 22	44.34000 -0.38	44.76	44.06	44.62	1,137,118
31 Mar 22	44.71500 -0.92	46.13	44.58	45.83	1,430,668
30 Mar 22	45.63500 -0.39	46.06	45.26	46.06	1,018,159
29 Mar 22	46.02500 +1.37	46.26	44.96	45.00	1,307,640
28 Mar 22	44.66000 -0.08	45.15	44.19	44.84	1,008,742
25 Mar 22	44.74000 -0.32	45.97	44.46	44.79	855,954
24 Mar 22	45.06500 -0.05	45.36	44.72	45.11	1,000,479
23 Mar 22	45.11000 -0.09	45.89	44.69	45.52	747,911
22 Mar 22	45.20000 +0.40	45.20	44.11	44.72	1,150,256
21 Mar 22	44.80500 -0.74	45.35	44.34	45.15	948,890
18 Mar 22	45.55000 +1.17	45.55	43.90	44.60	3,349,694
17 Mar 22	44.37500 +0.66	44.69	43.76	44.00	1,535,058
16 Mar 22	43.71500 +1.43	44.28	42.81	42.90	1,699,558
15 Mar 22	42.28500 +0.36	42.56	41.22	41.93	1,466,653
14 Mar 22	41.92500 +0.37	42.60	40.53	41.42	1,308,368
11 Mar 22	41.55500 +0.12	42.13	40.12	41.44	1,585,812
10 Mar 22	41.44000 -0.62	42.31	41.10	41.97	1,721,135
09 Mar 22	42.06000 +1.90	42.06	40.25	41.38	1,790,355
08 Mar 22	40.16000 -3.23	43.76	39.99	42.59	2,551,763
07 Mar 22	43.39000 +1.25	44.01	40.66	41.01	2,473,569
04 Mar 22	42.14000 -0.93	43.58	42.00	42.27	1,696,647
03 Mar 22	43.07000 -0.83	44.24	42.94	43.38	1,192,633
02 Mar 22	43.90500 +0.45	44.48	43.17	43.42	2,275,768
01 Mar 22	43.45000 -0.04	44.01	42.35	43.30	1,794,350
28 Feb 22	43.49000 +1.80	43.72	41.21	41.24	2,525,088
25 Feb 22	41.69000 +0.82	42.15	41.20	41.74	2,117,917
24 Feb 22	40.87000 +0.60	40.87	38.60	38.90	2,254,874
23 Feb 22	40.26500 -0.06	41.08	39.85	39.93	1,254,044
22 Feb 22	40.32500 +0.43	40.55	38.40	38.60	1,094,475
21 Feb 22	39.89500 -0.79	41.08	39.52	40.88	1,190,084
18 Feb 22	40.69000 -0.88	42.12	40.69	41.54	1,238,716
17 Feb 22	41.57000 +0.54	42.33	41.09	41.09	1,714,724
16 Feb 22	41.02500 +0.08	41.54	40.76	40.88	1,781,009
15 Feb 22	40.95000 +0.67	41.28	40.06	40.24	1,630,235
14 Feb 22	40.27500 -0.44	40.28	39.26	40.04	2,257,115
11 Feb 22	40.71500 -1.17	41.53	40.72	41.28	1,612,300
10 Feb 22	41.88000 -0.31	42.70	41.28	42.70	1,203,715
09 Feb 22	42.19000 +0.91	42.65	41.95	42.25	1,981,649
08 Feb 22	41.27500 -0.99	42.35	40.84	42.35	1,669,988
07 Feb 22	42.26500 -0.35	42.90	42.23	42.83	1,584,559
04 Feb 22	42.61500 +1.22	42.88	41.79	42.20	2,806,700
03 Feb 22	41.39500 -1.62	43.53	41.25	43.01	2,277,330
02 Feb 22	43.01500 +0.88	43.48	42.20	42.45	1,651,126
01 Feb 22	42.13500 -0.32	43.08	41.79	42.58	1,708,250
31 Jan 22	42.45000 +1.35	42.45	41.55	41.88	1,471,801
28 Jan 22	41.10000 +0.04	41.10	40.03	40.67	2,445,853
27 Jan 22	41.06000 -1.15	41.37	40.64	41.36	2,578,330
26 Jan 22	42.21500 -0.03	43.05	41.95	42.60	2,023,836
25 Jan 22	42.24000 -0.43	43.48	42.13	43.24	2,114,628
24 Jan 22	42.67500 -2.40	44.74	42.67	44.60	2,695,960
21 Jan 22	45.07000 -1.14	45.83	45.01	45.47	1,792,072
20 Jan 22	46.21000 +0.41	46.25	45.11	45.78	1,161,037
19 Jan 22	45.80000 +0.44	46.19	44.67	44.84	1,471,380
18 Jan 22	45.36000 -0.72	45.96	44.85	45.96	1,521,526
17 Jan 22	46.07500 +0.60	46.31	45.02	45.62	1,070,298
14 Jan 22	45.47500 -0.63	45.88	44.71	45.50	1,949,792
13 Jan 22	46.10500 -0.96	47.14	45.99	47.06	1,791,081
12 Jan 22	47.06500 -0.07	48.00	46.83	47.35	1,525,146
11 Jan 22	47.13000 +0.55	47.89	46.94	47.38	1,858,798
10 Jan 22	46.58000 -1.23	48.50	46.58	48.09	1,862,010
07 Jan 22	47.81500 -0.87	48.82	47.35	48.29	1,777,101
06 Jan 22	48.68500 -1.84	49.47	48.35	48.87	1,949,623
05 Jan 22	50.53000 -0.30	50.98	50.05	50.75	984,042
04 Jan 22	50.83000 +0.01	52.00	50.69	51.44	1,395,201
03 Jan 22	50.82000 -1.49	52.31	50.32	52.00	1,344,129
31 Dec 21	52.31000 -0.39	52.61	52.16	52.52	364,187
30 Dec 21	52.70000 -0.51	53.60	52.52	53.50	607,530
29 Dec 21	53.21000 -0.34	53.69	52.79	53.36	722,411
28 Dec 21	53.55000 +0.45	54.02	53.07	53.24	436,454
27 Dec 21	53.10000 +0.41	53.14	52.24	52.42	563,973
24 Dec 21	52.69000 +0.06	52.77	52.47	52.60	109,531
23 Dec 21	52.63000 -0.03	52.90	52.23	52.78	533,572
22 Dec 21	52.66000 +1.22	52.66	51.67	51.74	812,547
21 Dec 21	51.44000 -0.32	52.25	51.28	52.25	779,938
20 Dec 21	51.76000 +0.03	51.82	50.39	50.85	1,067,429
17 Dec 21	51.73000 -0.59	52.36	50.81	52.09	2,251,120
16 Dec 21	52.32000 -0.39	54.50	52.32	54.24	1,439,675
15 Dec 21	52.71000 +1.16	52.87	51.60	51.62	1,053,911
14 Dec 21	51.55000 -1.32	53.05	51.44	52.46	1,063,526
13 Dec 21	52.87000 -0.22	53.56	52.61	53.30	1,139,943
10 Dec 21	53.09000 -0.65	53.41	52.63	53.36	856,451
09 Dec 21	53.74000 +0.26	54.28	53.40	53.82	758,059
08 Dec 21	53.48000 -0.10	54.63	53.28	53.75	1,081,628
07 Dec 21	53.58000 +1.95	53.72	52.19	52.20	1,435,743
06 Dec 21	51.63000 +0.00	52.56	51.63	52.20	1,096,520
03 Dec 21	51.63000 -0.64	53.21	51.58	52.52	1,171,873
02 Dec 21	52.27000 -1.41	53.61	51.90	53.37	1,364,227
01 Dec 21	53.68000 +0.49	54.10	52.63	53.78	1,103,982
30 Nov 21	53.19000 -0.24	54.24	52.99	53.25	2,513,966
29 Nov 21	53.43000 +0.54	53.80	52.94	53.00	1,406,045
26 Nov 21	52.89000 -0.22	53.75	51.11	51.59	1,766,884
25 Nov 21	53.11000 +1.00	53.27	52.46	52.51	1,142,975
24 Nov 21	52.11000 -1.14	53.73	50.88	53.13	1,962,482
23 Nov 21	53.25000 -2.08	55.15	52.97	54.97	1,666,909
22 Nov 21	55.33000 -0.89	56.81	55.33	56.29	1,145,160
19 Nov 21	56.22000 +0.78	56.82	55.25	55.44	1,534,051
18 Nov 21	55.44000 +0.22	55.56	54.88	54.91	945,220
17 Nov 21	55.22000 +0.11	55.58	55.05	55.17	1,260,138
16 Nov 21	55.11000 -0.39	55.73	54.57	55.55	1,168,161
15 Nov 21	55.50000 +0.25	55.50	54.85	55.27	870,767
12 Nov 21	55.25000 +0.54	55.25	54.48	54.71	703,872
11 Nov 21	54.71000 +0.76	54.86	53.28	53.75	784,169
10 Nov 21	53.95000 -0.87	55.16	53.30	54.73	1,092,662
09 Nov 21	54.82000 +0.04	55.20	54.50	54.50	935,691
08 Nov 21	54.78000 +0.37	54.94	54.10	54.21	1,346,196
05 Nov 21	54.41000 +0.05	54.99	53.86	54.29	1,612,163
04 Nov 21	54.36000 +1.27	54.56	52.90	53.29	1,572,780
03 Nov 21	53.09000 +1.18	53.09	51.97	52.00	1,511,229
02 Nov 21	51.91000 +1.29	51.97	50.52	50.52	1,290,868
01 Nov 21	50.62000 +0.24	50.85	50.28	50.61	1,053,631
29 Oct 21	50.38000 +0.38	50.45	49.33	49.90	1,646,277
28 Oct 21	50.00000 +2.77	50.29	47.12	48.00	1,904,975
27 Oct 21	47.23000 +0.09	47.37	46.78	47.06	1,302,946
26 Oct 21	47.14000 +0.35	47.28	46.62	46.79	802,365
25 Oct 21	46.79000 +0.13	46.97	46.53	46.85	766,820
22 Oct 21	46.66500 -0.29	47.31	46.62	47.01	957,241
21 Oct 21	46.96000 +0.47	47.00	46.21	46.44	859,734
20 Oct 21	46.49000 -0.07	46.99	46.20	46.35	786,433
19 Oct 21	46.56500 +0.28	46.69	45.96	46.50	901,012
18 Oct 21	46.28500 +0.19	46.28	45.46	45.83	986,024
15 Oct 21	46.10000 +0.25	46.19	45.58	46.01	1,082,017
14 Oct 21	45.85000 +0.56	45.99	45.30	45.64	1,213,638
13 Oct 21	45.29000 +1.53	45.42	44.03	44.10	1,390,160
12 Oct 21	43.76500 +0.09	44.16	43.20	43.20	928,709
11 Oct 21	43.67500 -0.26	43.86	42.96	43.72	941,408
08 Oct 21	43.94000 -0.91	44.75	43.85	44.74	1,479,024
07 Oct 21	44.85000 +0.52	44.99	44.13	44.80	1,418,930
06 Oct 21	44.32500 -0.08	44.60	43.60	44.15	1,500,058
05 Oct 21	44.40000 +0.43	44.46	43.72	43.83	1,581,940
04 Oct 21	43.97000 -0.81	44.92	43.88	44.68	1,423,844
01 Oct 21	44.77500 -0.69	45.28	44.72	45.03	1,556,148
30 Sep 21	45.46500 +0.07	46.27	45.12	45.62	2,137,790
29 Sep 21	45.39500 -0.19	46.64	45.40	45.72	1,514,170
28 Sep 21	45.58000 -2.12	47.61	45.40	47.61	2,794,006
27 Sep 21	47.70000 -1.85	49.93	47.67	49.83	2,003,541
24 Sep 21	49.55000 -1.02	50.63	49.49	50.52	929,636
23 Sep 21	50.57000 +0.34	51.10	50.56	50.57	794,367
22 Sep 21	50.23000 -0.71	51.17	49.98	51.04	913,077
21 Sep 21	50.94000 +1.04	50.94	48.84	49.65	1,137,587
20 Sep 21	49.90000 -0.11	49.94	49.20	49.50	1,447,959
17 Sep 21	50.01000 -0.39	50.96	50.01	50.56	3,557,151
16 Sep 21	50.40000 +1.19	50.44	49.28	49.28	1,347,771
15 Sep 21	49.20500 +0.33	49.57	49.10	49.17	1,350,341
14 Sep 21	48.88000 +0.94	48.99	47.92	47.94	1,178,532
13 Sep 21	47.94500 -0.55	48.94	47.94	48.60	1,121,600
10 Sep 21	48.49500 -0.62	49.10	48.24	48.69	1,595,462
09 Sep 21	49.11000 +0.56	49.46	48.30	48.38	1,183,953
08 Sep 21	48.55500 -0.52	48.98	48.25	48.96	1,045,435
07 Sep 21	49.07500 -0.04	49.33	48.88	49.15	787,012
06 Sep 21	49.11500 +0.33	49.18	48.95	49.00	647,931
03 Sep 21	48.79000 -0.23	49.01	48.17	48.99	885,333
02 Sep 21	49.02000 -0.13	49.35	48.88	49.24	740,932
01 Sep 21	49.15500 +0.85	49.20	48.20	48.20	1,046,164
31 Aug 21	48.30500 -0.44	49.13	48.21	48.76	1,598,107
30 Aug 21	48.74000 +0.00	48.88	48.67	48.77	554,270
27 Aug 21	48.74000 +0.29	48.82	48.10	48.31	722,842
26 Aug 21	48.45000 -0.05	48.62	48.21	48.40	742,844
25 Aug 21	48.50000 +0.07	48.90	48.35	48.47	569,349
24 Aug 21	48.43000 -0.05	48.98	48.22	48.72	764,594
23 Aug 21	48.48000 +0.45	48.57	48.07	48.33	1,062,884
20 Aug 21	48.03000 +0.23	48.21	47.26	47.90	845,601
19 Aug 21	47.80000 +0.05	47.80	46.81	47.51	1,463,143
18 Aug 21	47.75000 -0.09	48.10	47.74	47.85	835,060
17 Aug 21	47.84000 +0.19	48.04	47.47	47.65	1,154,512
16 Aug 21	47.65500 -0.24	48.00	47.36	47.75	1,089,565
13 Aug 21	47.89000 -0.34	48.38	47.75	48.20	887,352
12 Aug 21	48.23000 +0.15	48.36	47.44	47.75	1,324,455
11 Aug 21	48.08000 -0.09	48.51	48.01	48.10	733,635
10 Aug 21	48.17000 +0.21	48.87	48.08	48.20	805,003
09 Aug 21	47.96000 -0.11	48.31	47.87	48.28	779,596
06 Aug 21	48.07000 +0.08	48.28	47.88	48.00	932,840
05 Aug 21	47.98500 +0.47	48.33	47.66	47.66	809,603
04 Aug 21	47.52000 +0.36	47.85	47.24	47.64	958,684
03 Aug 21	47.16000 +0.22	47.67	46.83	46.84	949,823
02 Aug 21	46.94000 +0.42	46.99	45.92	46.65	1,014,973
30 Jul 21	46.52000 +0.56	46.74	45.50	45.63	1,222,980
29 Jul 21	45.96500 -0.32	46.65	45.85	46.42	1,297,209
28 Jul 21	46.28500 +1.33	46.46	44.80	46.30	1,387,683
27 Jul 21	44.96000 +0.58	46.69	43.98	44.33	1,869,119
26 Jul 21	44.37500 -0.08	44.74	44.28	44.30	974,706
23 Jul 21	44.45500 +0.11	44.64	44.14	44.50	1,086,613
22 Jul 21	44.35000 +1.10	44.47	43.41	43.50	1,200,334
21 Jul 21	43.24500 +0.07	43.75	43.15	43.25	1,549,860
20 Jul 21	43.17500 -0.46	43.70	43.03	43.65	1,338,406
19 Jul 21	43.63500 +0.03	43.70	43.31	43.40	1,532,000
16 Jul 21	43.60000 +0.15	43.78	43.31	43.50	1,177,448
15 Jul 21	43.44500 -0.35	44.14	43.28	43.63	1,335,798
14 Jul 21	43.79000 +0.22	43.97	43.40	43.80	1,002,647
13 Jul 21	43.57500 +0.42	43.58	42.90	43.20	1,176,993
12 Jul 21	43.16000 +0.53	43.50	42.65	42.70	1,230,522
09 Jul 21	42.62500 +0.05	42.95	42.15	42.74	1,272,233
08 Jul 21	42.57500 +0.03	42.65	41.94	42.40	1,599,728
07 Jul 21	42.54000 -167.66	42.68	41.70	41.75	1,626,957
06 Jul 21	210.20000 +4.00	210.20	205.50	206.00	1,031,210
05 Jul 21	206.20000 -0.30	206.70	205.50	206.10	565,600
02 Jul 21	206.50000 +2.40	207.00	204.20	204.20	691,790
01 Jul 21	204.10001 -0.40	206.80	202.20	205.40	1,076,645
30 Jun 21	204.50000 -0.10	207.50	204.00	204.40	1,328,500
29 Jun 21	204.60001 -2.00	206.70	204.10	206.10	992,745
28 Jun 21	206.60001 +2.00	207.10	204.10	204.50	851,495
25 Jun 21	204.60001 -0.70	205.90	204.00	204.90	868,430
24 Jun 21	205.30000 +5.00	205.80	200.50	200.90	1,456,210
23 Jun 21	200.30000 -0.20	202.00	199.55	201.30	1,065,750
22 Jun 21	200.50000 +2.25	200.90	197.10	197.85	1,240,415
21 Jun 21	198.25000 +1.00	198.60	196.35	197.00	1,052,300
18 Jun 21	197.25000 +0.70	198.00	196.00	197.05	2,360,370
17 Jun 21	196.55000 +0.40	196.55	191.60	194.60	983,495
16 Jun 21	196.14999 +1.60	196.45	194.15	195.00	902,735
15 Jun 21	194.55000 +0.10	196.30	194.40	194.90	861,580
14 Jun 21	194.45000 +2.15	196.15	193.70	194.00	1,063,000
11 Jun 21	192.30000 +3.35	192.70	189.45	189.90	1,147,300
10 Jun 21	188.95000 -0.15	189.70	187.40	189.15	787,395
09 Jun 21	189.10001 +1.50	189.70	187.50	187.60	812,765
08 Jun 21	187.60001 +2.30	189.60	185.30	185.30	948,675
07 Jun 21	185.30000 -1.85	187.25	184.65	187.20	1,104,310
04 Jun 21	187.14999 +2.30	187.15	184.40	184.45	817,315
03 Jun 21	184.85001 -1.95	187.55	183.75	186.80	880,015
02 Jun 21	186.80000 -0.60	187.70	186.10	187.00	1,418,340
01 Jun 21	187.39999 -0.85	190.55	187.10	188.65	1,112,235
31 May 21	188.25000 -0.50	190.30	188.25	188.85	673,050
28 May 21	188.75000 +2.20	189.90	185.70	185.70	1,182,345
27 May 21	186.55000 -3.35	190.35	186.55	190.25	3,139,815
26 May 21	189.89999 +0.70	191.65	189.20	189.90	991,805
25 May 21	189.20000 +0.65	190.30	188.40	188.55	1,015,385
24 May 21	188.55000 +1.65	188.75	186.75	186.75	904,145
21 May 21	186.89999 +0.40	188.65	186.45	186.45	1,243,765
20 May 21	186.50000 +3.95	186.50	182.85	183.05	1,007,885
19 May 21	182.55000 -0.95	182.55	179.75	182.05	1,325,340
18 May 21	183.50000 -0.10	184.60	181.60	184.55	1,223,230
17 May 21	183.60001 -1.55	186.05	183.60	185.70	917,020
14 May 21	185.14999 +1.05	185.50	182.35	184.70	1,052,330
13 May 21	184.10001 +2.15	185.95	180.45	181.90	907,165
12 May 21	181.95000 -2.65	185.00	181.75	183.95	1,205,545
11 May 21	184.60001 -1.00	184.60	181.10	183.00	1,448,610
10 May 21	185.60001 -2.95	188.45	184.95	188.45	1,028,425
07 May 21	188.55000 +1.50	188.55	185.90	187.55	1,195,335
06 May 21	187.05000 -2.25	189.30	186.20	188.90	1,130,120
05 May 21	189.30000 +2.30	189.90	187.80	189.60	941,985
04 May 21	187.00000 -5.95	192.85	186.25	192.40	1,252,445
03 May 21	192.95000 +0.00	194.30	191.85	193.15	706,870
30 Apr 21	192.95000 -2.55	196.25	192.05	196.15	1,406,880
29 Apr 21	195.50000 +0.40	197.95	195.10	197.05	1,104,995
28 Apr 21	195.10001 +0.60	197.05	194.50	195.35	990,125
27 Apr 21	194.50000 -0.10	195.85	194.00	194.85	830,325
26 Apr 21	194.60001 -1.25	196.25	193.95	195.80	906,205
23 Apr 21	195.85001 +0.75	196.05	193.65	195.10	894,290
22 Apr 21	195.10001 +2.40	196.60	193.25	193.30	1,271,165
21 Apr 21	192.70000 +2.10	192.80	189.45	190.65	1,078,305
20 Apr 21	190.60001 -1.40	192.30	189.55	191.75	1,697,635
19 Apr 21	192.00000 +0.55	193.40	191.65	191.65	992,620
16 Apr 21	191.45000 +0.20	192.50	190.35	191.05	1,156,720
15 Apr 21	191.25000 +0.50	193.25	190.85	190.90	1,067,410
14 Apr 21	190.75000 -0.15	192.40	190.60	191.75	861,450
13 Apr 21	190.89999 +2.45	190.95	187.40	188.15	989,340
12 Apr 21	188.45000 -2.80	191.40	188.35	191.00	1,156,920
09 Apr 21	191.25000 +1.60	191.35	188.05	190.00	924,215
08 Apr 21	189.64999 +3.05	189.95	187.00	187.00	1,280,250
07 Apr 21	186.60001 -1.10	187.90	185.25	187.35	1,127,875
06 Apr 21	187.70000 +0.45	190.35	186.10	190.00	1,298,020
01 Apr 21	187.25000 +4.85	188.55	183.40	184.70	1,658,605
31 Mar 21	182.39999 +1.55	183.20	181.00	181.05	1,282,590
30 Mar 21	180.85001 -1.55	181.90	180.30	181.60	1,200,480
29 Mar 21	182.39999 -0.10	184.35	182.00	183.15	1,187,325
26 Mar 21	182.50000 +2.10	182.75	180.55	180.95	988,150
25 Mar 21	180.39999 +0.20	181.05	178.70	179.20	1,042,020
24 Mar 21	180.20000 -1.80	183.75	180.20	182.05	1,114,425
23 Mar 21	182.00000 +1.30	183.35	179.60	180.30	1,529,160
22 Mar 21	180.70000 +3.30	180.80	176.15	176.90	1,168,560
19 Mar 21	177.39999 +1.45	177.75	174.65	175.10	2,750,030
18 Mar 21	175.95000 -1.45	178.00	175.40	177.70	1,110,565
17 Mar 21	177.39999 +0.00	178.15	175.90	177.80	1,333,025
16 Mar 21	177.39999 +3.15	178.40	174.65	175.70	1,719,810
15 Mar 21	174.25000 +1.10	175.30	172.75	174.10	1,415,475
12 Mar 21	173.14999 -4.95	178.15	172.50	178.10	1,232,155
11 Mar 21	178.10001 +5.30	178.75	173.20	174.10	1,949,875
10 Mar 21	172.80000 +0.65	174.95	171.65	173.25	1,368,350
09 Mar 21	172.14999 +4.50	173.75	167.55	168.20	1,680,090
08 Mar 21	167.64999 -1.00	169.05	166.85	168.05	1,835,520
05 Mar 21	168.64999 -2.45	170.80	168.20	168.90	1,661,255
04 Mar 21	171.10001 -0.60	172.00	169.00	169.10	1,961,740
03 Mar 21	171.70000 -1.25	174.20	170.20	173.05	1,383,020
02 Mar 21	172.95000 +0.80	175.55	171.65	172.35	1,419,685
01 Mar 21	172.14999 +0.25	175.35	171.75	174.65	1,670,975
26 Feb 21	171.89999 -0.95	172.95	169.80	170.80	2,190,495
25 Feb 21	172.85001 -2.05	175.95	171.90	175.90	1,718,955
24 Feb 21	174.89999 -2.05	178.00	172.70	176.20	1,232,710
23 Feb 21	176.95000 -3.60	180.90	172.15	180.10	2,497,115
22 Feb 21	180.55000 -7.90	187.35	180.55	186.70	2,177,585
19 Feb 21	188.45000 +1.10	189.50	187.40	188.20	1,149,695
18 Feb 21	187.35001 +0.55	188.70	185.75	187.00	1,355,920
17 Feb 21	186.80000 -2.35	189.15	185.85	188.20	1,303,960
16 Feb 21	189.14999 +1.20	189.60	187.20	188.40	947,800
15 Feb 21	187.95000 -2.30	190.70	187.00	190.50	1,228,975
12 Feb 21	190.25000 +0.90	190.40	188.20	189.00	1,300,510
11 Feb 21	189.35001 +0.30	190.45	188.30	188.90	1,176,465
10 Feb 21	189.05000 +0.05	190.10	187.55	189.85	1,657,735
09 Feb 21	189.00000 +1.00	190.00	185.25	187.90	1,568,225
08 Feb 21	188.00000 +5.30	188.45	183.00	183.25	1,748,110
05 Feb 21	182.70000 +2.40	188.65	182.20	186.40	1,578,020
04 Feb 21	180.30000 +10.30	182.65	173.25	175.00	1,966,295
03 Feb 21	170.00000 -1.25	173.05	169.35	172.00	1,054,600
02 Feb 21	171.25000 +3.50	171.45	168.80	169.00	1,335,300
01 Feb 21	167.75000 +3.00	168.00	165.30	166.60	1,115,555
29 Jan 21	164.75000 -1.10	166.20	163.80	164.00	1,477,950
28 Jan 21	165.85001 -3.30	168.10	164.15	167.60	1,723,830
27 Jan 21	169.14999 -0.55	170.80	166.55	170.55	1,651,265
26 Jan 21	169.70000 +2.05	170.30	167.35	167.35	1,265,320
25 Jan 21	167.64999 +2.65	168.00	165.30	165.90	1,431,685
22 Jan 21	165.00000 +0.75	165.00	161.85	163.95	1,117,360
21 Jan 21	164.25000 +2.00	164.40	162.95	163.25	1,113,120
20 Jan 21	162.25000 +1.65	163.15	160.95	161.50	995,895
19 Jan 21	160.60001 +0.20	161.00	159.60	160.35	1,702,115
18 Jan 21	160.39999 -2.35	163.45	160.20	162.40	1,023,235
15 Jan 21	162.75000 -1.20	163.85	161.50	163.65	1,201,740
14 Jan 21	163.95000 -0.15	164.90	163.20	164.90	762,605
13 Jan 21	164.10001 +0.35	164.65	161.75	163.60	1,352,455
12 Jan 21	163.75000 -2.65	166.25	163.70	166.00	1,438,490
11 Jan 21	166.39999 -0.75	168.80	166.00	167.75	986,130
08 Jan 21	167.14999 +3.90	168.15	164.95	164.95	1,065,255
07 Jan 21	163.25000 -0.50	163.90	162.50	163.15	1,298,460
06 Jan 21	163.75000 -3.30	166.50	163.15	166.45	1,444,255
05 Jan 21	167.05000 -1.45	168.80	166.50	167.85	1,006,485
04 Jan 21	168.50000 +2.35	169.30	166.00	166.00	1,315,955
31 Dec 20	166.14999 -1.40	167.25	166.15	166.80	323,545
30 Dec 20	167.55000 +0.70	168.25	166.50	167.05	516,385
29 Dec 20	166.85001 -0.95	168.40	166.30	168.30	753,975
28 Dec 20	167.80000 +4.45	168.30	163.95	164.25	1,007,640
24 Dec 20	163.35001 -1.65	165.30	163.25	165.00	169,805
23 Dec 20	165.00000 +1.75	165.95	164.05	164.70	1,158,640
22 Dec 20	163.25000 +3.40	163.70	159.85	160.15	1,273,170
21 Dec 20	159.85001 -1.70	160.40	157.55	160.40	1,652,390
18 Dec 20	161.55000 +2.45	161.55	159.25	159.35	2,862,605
17 Dec 20	159.10001 +0.15	160.60	158.70	159.00	1,247,125
16 Dec 20	158.95000 +1.80	158.95	157.00	157.50	1,017,820
15 Dec 20	157.14999 +0.85	158.55	155.40	156.50	1,489,885
14 Dec 20	156.30000 +1.45	156.45	153.95	155.20	1,086,890
11 Dec 20	154.85001 +1.35	154.95	152.70	152.70	1,055,135
10 Dec 20	153.50000 -0.65	154.40	151.05	153.65	1,287,455
09 Dec 20	154.14999 -0.65	155.55	153.50	155.00	1,107,700
08 Dec 20	154.80000 +0.85	155.55	153.65	153.90	1,647,305
07 Dec 20	153.95000 +0.90	154.55	152.45	153.10	1,232,970
04 Dec 20	153.05000 +0.90	153.20	149.90	152.20	1,785,090
03 Dec 20	152.14999 -0.55	154.15	151.85	152.70	961,355
02 Dec 20	152.70000 -0.85	155.00	152.15	153.90	1,203,645
01 Dec 20	153.55000 -1.50	156.85	153.55	156.85	1,705,775
30 Nov 20	155.05000 -0.25	156.95	154.30	155.20	2,534,905
27 Nov 20	155.30000 +1.95	155.30	153.35	153.35	1,076,255
26 Nov 20	153.35001 +0.55	154.20	152.80	152.80	866,485
25 Nov 20	152.80000 +2.80	153.45	149.85	150.15	1,306,965
24 Nov 20	150.00000 -3.80	154.25	150.00	154.10	1,644,875
23 Nov 20	153.80000 -4.75	159.90	153.80	159.05	1,373,785
20 Nov 20	158.55000 +2.65	158.65	155.30	155.70	1,893,975
19 Nov 20	155.89999 +0.70	156.35	154.50	154.65	1,596,530
18 Nov 20	155.20000 +4.20	156.30	151.35	152.05	2,687,700
17 Nov 20	151.00000 -2.00	155.55	150.80	153.25	1,402,715
16 Nov 20	153.00000 +1.00	154.45	150.85	153.05	1,948,665
13 Nov 20	152.00000 -0.95	154.55	151.70	153.10	1,363,825
12 Nov 20	152.95000 -1.25	155.15	152.40	154.00	1,334,600
11 Nov 20	154.20000 +4.75	154.45	148.85	149.45	1,598,640
10 Nov 20	149.45000 -3.90	153.55	147.60	152.50	2,498,255
09 Nov 20	153.35001 -0.85	157.40	152.80	157.00	2,366,440
06 Nov 20	154.20000 -0.40	155.55	152.20	154.05	1,184,615
05 Nov 20	154.60001 +2.05	156.00	154.10	154.95	1,494,550
04 Nov 20	152.55000 +5.75	153.30	146.50	146.70	1,400,120
03 Nov 20	146.80000 +1.35	147.50	145.70	146.45	1,723,100
02 Nov 20	145.45000 -1.10	147.70	145.30	147.40	1,519,705
30 Oct 20	146.55000 -1.15	147.65	145.55	146.15	1,582,950
29 Oct 20	147.70000 +1.55	148.25	146.40	146.65	1,853,270
28 Oct 20	146.14999 +0.00	146.65	144.30	144.95	2,971,210
27 Oct 20	146.14999 +0.60	147.15	144.30	145.95	2,143,300
26 Oct 20	145.55000 -2.60	148.55	145.50	145.70	2,834,845
23 Oct 20	148.14999 -4.35	151.95	147.25	151.50	2,607,185
22 Oct 20	152.50000 -3.80	153.95	145.50	151.50	1,984,260
21 Oct 20	156.30000 -1.10	158.30	154.85	158.00	1,086,880
20 Oct 20	157.39999 -2.65	161.10	157.40	160.50	1,501,295
19 Oct 20	160.05000 +1.20	161.50	159.80	159.85	609,705
16 Oct 20	158.85001 +1.95	160.50	157.95	158.50	1,328,535
15 Oct 20	156.89999 -3.30	158.55	156.05	157.85	1,108,340
14 Oct 20	160.20000 -0.70	162.30	160.00	161.30	1,072,385
13 Oct 20	160.89999 -1.25	162.00	159.15	161.60	1,338,205
12 Oct 20	162.14999 +1.35	162.70	160.35	161.75	1,191,865
09 Oct 20	160.80000 +2.35	161.05	157.65	158.55	1,210,980
08 Oct 20	158.45000 +3.70	158.55	155.55	155.60	1,108,735
07 Oct 20	154.75000 -1.50	158.00	153.95	157.30	1,369,445
06 Oct 20	156.25000 -4.15	161.15	156.10	161.10	1,449,925
05 Oct 20	160.39999 +2.10	160.65	157.85	158.30	1,350,700
02 Oct 20	158.30000 -2.60	159.95	157.40	159.70	853,160
01 Oct 20	160.89999 +1.15	162.30	159.80	161.70	1,057,690
30 Sep 20	159.75000 -1.80	161.20	159.25	160.25	1,095,065
29 Sep 20	161.55000 +1.25	161.70	159.70	160.30	717,490
28 Sep 20	160.30000 +2.75	161.15	158.25	158.85	1,038,055
25 Sep 20	157.55000 +0.15	157.55	154.95	157.10	855,150
24 Sep 20	157.39999 -1.15	157.60	155.25	157.35	1,399,635
23 Sep 20	158.55000 +0.70	160.60	157.65	160.00	1,105,570
22 Sep 20	157.85001 +0.30	160.70	157.25	159.40	999,665
21 Sep 20	157.55000 -2.40	159.95	156.35	159.00	1,126,110
18 Sep 20	159.95000 +1.75	161.40	158.60	158.90	1,860,585
17 Sep 20	158.20000 -1.80	159.40	157.30	157.65	873,185
16 Sep 20	160.00000 +2.00	160.55	157.95	158.70	1,362,060
15 Sep 20	158.00000 +0.05	158.65	157.60	158.00	1,022,780
14 Sep 20	157.95000 +1.85	158.60	156.60	156.90	758,945
11 Sep 20	156.10001 -0.75	158.30	155.10	156.15	594,565
10 Sep 20	156.85001 +0.60	157.10	154.90	156.75	901,730
09 Sep 20	156.25000 +2.30	156.65	153.20	153.20	721,750
08 Sep 20	153.95000 -2.25	157.35	150.80	156.80	1,388,640
07 Sep 20	156.20000 +4.10	156.75	152.35	152.35	718,515
04 Sep 20	152.10001 -4.25	156.95	150.80	155.40	1,321,390
03 Sep 20	156.35001 -4.55	162.80	155.15	161.40	1,392,910
02 Sep 20	160.89999 +2.00	161.70	158.20	158.90	1,203,785
01 Sep 20	158.89999 +1.05	162.10	158.70	159.95	1,120,060
31 Aug 20	157.85001 -0.20	159.75	157.65	158.90	894,965
28 Aug 20	158.05000 -0.90	159.00	156.90	158.40	673,595
27 Aug 20	158.95000 +0.35	160.65	157.65	158.15	1,101,220
26 Aug 20	158.60001 +2.75	158.60	155.10	155.10	783,405
25 Aug 20	155.85001 +0.35	156.90	154.90	155.00	864,280
24 Aug 20	155.50000 +3.10	157.05	153.45	153.85	1,168,250
21 Aug 20	152.39999 +1.70	153.90	150.20	151.30	1,176,865
20 Aug 20	150.70000 -1.00	151.75	149.40	151.15	867,005
19 Aug 20	151.70000 +0.70	154.05	151.30	151.50	954,300
18 Aug 20	151.00000 -1.40	153.10	150.70	151.85	1,018,790
17 Aug 20	152.39999 +1.65	152.85	150.40	150.40	799,640
14 Aug 20	150.75000 -3.05	154.00	150.30	152.95	929,700
13 Aug 20	153.80000 +1.20	154.10	152.40	152.95	730,840
12 Aug 20	152.60001 +1.45	152.85	150.30	150.85	713,780
11 Aug 20	151.14999 +0.80	152.80	150.50	150.90	1,166,310
10 Aug 20	150.35001 -1.80	151.90	149.55	151.55	998,805
07 Aug 20	152.14999 +1.75	152.60	149.80	149.95	961,415
06 Aug 20	150.39999 -1.30	153.70	150.00	151.35	739,415
05 Aug 20	151.70000 -0.05	153.05	151.25	152.90	1,216,030
04 Aug 20	151.75000 -4.40	157.65	151.70	157.00	1,254,640
03 Aug 20	156.14999 +2.05	156.85	153.10	154.30	1,050,500
31 Jul 20	154.10001 +1.80	155.75	153.05	153.15	1,820,900
30 Jul 20	152.30000 -0.80	154.20	151.60	153.70	2,686,215
29 Jul 20	153.10001 +3.25	153.10	149.75	149.75	1,401,235
28 Jul 20	149.85001 +0.60	150.80	148.90	150.65	1,456,330
27 Jul 20	149.25000 +3.45	149.80	146.45	146.45	1,526,615
24 Jul 20	145.80000 -8.05	152.40	143.45	151.55	2,956,920
23 Jul 20	153.85001 -6.05	162.55	152.50	162.05	2,122,575
22 Jul 20	159.89999 -2.50	162.15	158.55	162.00	1,202,625
21 Jul 20	162.39999 +1.75	163.50	162.05	162.30	1,734,930
20 Jul 20	160.64999 +5.85	160.65	154.75	155.15	1,274,360
17 Jul 20	154.80000 +1.40	155.25	153.40	154.40	1,337,170
16 Jul 20	153.39999 -0.05	153.85	151.00	152.90	1,439,525
15 Jul 20	153.45000 +1.05	155.00	153.10	153.65	1,424,800
14 Jul 20	152.39999 -5.55	154.50	151.30	154.50	1,150,785
13 Jul 20	157.95000 +1.65	157.95	155.50	157.45	1,055,520
10 Jul 20	156.30000 -1.10	158.75	156.30	158.00	1,221,545
09 Jul 20	157.39999 +1.85	160.05	156.65	157.30	1,457,375
08 Jul 20	155.55000 +0.30	156.10	154.00	154.00	1,011,955
07 Jul 20	155.25000 -2.70	157.95	153.35	157.00	1,147,430
06 Jul 20	157.95000 +4.05	157.95	154.45	156.00	1,327,125
03 Jul 20	153.89999 -0.50	155.95	153.30	154.40	644,175
02 Jul 20	154.39999 +0.95	154.60	151.55	154.45	1,371,785
01 Jul 20	153.45000 -0.15	154.00	151.10	153.60	1,036,955
30 Jun 20	153.60001 +2.60	153.60	151.35	151.60	1,196,700
29 Jun 20	151.00000 -0.40	152.40	150.35	150.70	1,241,085
26 Jun 20	151.39999 +0.55	154.15	150.85	152.00	1,296,960
25 Jun 20	150.85001 +0.80	150.85	147.75	149.65	1,360,645
24 Jun 20	150.05000 -2.45	152.70	150.05	151.85	1,160,110
23 Jun 20	152.50000 +0.35	154.00	152.40	153.05	1,101,505
22 Jun 20	152.14999 -1.05	154.15	151.50	151.70	986,450
19 Jun 20	153.20000 +2.75	154.25	150.80	150.80	3,384,780
18 Jun 20	150.45000 -1.00	153.80	149.75	151.05	1,362,740
17 Jun 20	151.45000 +2.60	152.75	148.35	149.10	1,651,120
16 Jun 20	148.85001 +2.25	149.55	147.35	148.90	1,967,945
15 Jun 20	146.60001 -0.55	147.45	142.25	144.30	1,250,510
12 Jun 20	147.14999 -2.15	150.25	145.10	147.15	1,856,160
11 Jun 20	149.30000 -3.35	151.30	149.20	150.55	1,645,430
10 Jun 20	152.64999 -0.50	154.80	152.45	153.40	1,566,625
09 Jun 20	153.14999 +1.55	153.60	151.10	152.05	1,792,880
08 Jun 20	151.60001 -1.80	152.00	148.65	151.60	1,706,085
05 Jun 20	153.39999 +1.15	154.55	150.55	152.85	1,520,210
04 Jun 20	152.25000 -0.95	154.90	151.80	153.45	1,188,825
03 Jun 20	153.20000 +3.60	153.30	150.20	151.05	1,495,610
02 Jun 20	149.60001 -0.65	152.40	149.50	151.85	1,460,590
01 Jun 20	150.25000 -2.00	154.40	149.80	154.25	932,840
29 May 20	152.25000 +2.60	154.10	148.15	148.40	3,242,250
28 May 20	149.64999 +2.65	149.65	146.10	147.00	1,936,335
27 May 20	147.00000 -0.95	149.80	145.20	149.80	2,388,250
26 May 20	147.95000 +2.50	149.50	146.15	146.85	1,954,930
25 May 20	145.45000 +3.05	145.60	142.55	142.55	1,178,880
22 May 20	142.39999 +2.80	143.15	137.50	137.65	1,353,790
21 May 20	139.60001 -2.15	141.50	139.45	140.60	926,155
20 May 20	141.75000 +3.45	141.75	137.00	138.05	1,277,420
19 May 20	138.30000 -3.30	142.65	137.55	142.60	1,627,100
18 May 20	141.60001 +4.30	142.65	138.80	139.50	1,076,615
15 May 20	137.30000 +3.40	137.55	133.90	133.90	899,265
14 May 20	133.89999 -3.20	135.95	132.90	135.00	919,140
13 May 20	137.10001 -1.15	138.60	136.60	137.25	1,142,400
12 May 20	138.25000 +0.25	138.40	136.15	138.00	861,710
11 May 20	138.00000 -2.35	140.80	137.15	139.50	945,990
08 May 20	140.35001 +0.95	141.50	139.35	140.70	618,225
07 May 20	139.39999 +3.30	140.05	135.70	137.30	1,123,765
06 May 20	136.10001 +0.85	136.95	134.50	136.05	974,070
05 May 20	135.25000 +3.35	135.25	131.75	133.55	1,163,800
04 May 20	131.89999 -1.65	133.50	129.85	131.00	1,273,285
30 Apr 20	133.55000 -2.65	136.50	133.55	135.00	1,768,455
29 Apr 20	136.20000 -1.10	137.00	132.25	136.35	1,596,340
28 Apr 20	137.30000 -3.70	140.95	136.65	140.60	1,498,070
27 Apr 20	141.00000 +5.15	141.00	137.95	139.85	1,015,925
24 Apr 20	135.85001 -0.90	139.55	133.65	134.00	1,331,295
23 Apr 20	136.75000 -1.00	140.65	135.00	140.00	1,194,480
22 Apr 20	137.75000 +6.15	140.00	133.30	133.30	1,218,535
21 Apr 20	131.60001 -5.80	137.05	131.60	135.85	1,243,830
20 Apr 20	137.39999 -0.05	140.60	135.55	138.80	1,094,745
17 Apr 20	137.45000 -1.50	143.40	137.20	142.40	1,417,155
16 Apr 20	138.95000 +7.65	141.95	133.25	134.00	2,695,245
15 Apr 20	131.30000 +0.85	133.80	129.15	129.65	1,653,710
14 Apr 20	130.45000 -0.35	134.10	130.40	132.60	1,735,280
09 Apr 20	130.80000 +2.60	132.40	128.05	130.10	1,832,385
08 Apr 20	128.20000 +6.55	128.70	122.00	122.65	1,441,625
07 Apr 20	121.65000 -0.80	126.85	120.15	125.10	2,351,310
06 Apr 20	122.45000 +3.70	123.00	118.80	121.00	1,866,030
03 Apr 20	118.75000 -6.95	124.65	117.70	124.30	2,135,235
02 Apr 20	125.70000 -6.75	132.00	123.35	132.00	2,418,170
01 Apr 20	132.45000 -2.55	137.40	128.55	129.80	1,927,950
31 Mar 20	135.00000 +2.10	137.95	129.55	135.00	2,978,145
30 Mar 20	132.89999 +2.80	133.85	127.55	130.15	1,498,170
27 Mar 20	130.10001 +1.85	131.05	125.05	127.25	2,470,545
26 Mar 20	128.25000 -1.75	129.20	122.20	128.55	2,507,840
25 Mar 20	130.00000 -3.15	143.40	127.35	135.40	2,297,125
24 Mar 20	133.14999 +16.15	133.15	117.35	122.85	2,396,050
23 Mar 20	117.00000 -9.80	124.10	114.65	121.05	2,529,350
20 Mar 20	126.80000 +14.30	129.00	113.50	118.10	3,809,940
19 Mar 20	112.50000 -3.80	135.40	111.55	125.40	4,306,265
18 Mar 20	116.30000 +6.05	117.25	109.30	113.30	3,310,450
17 Mar 20	110.25000 +2.00	112.95	105.05	111.15	4,184,255
16 Mar 20	108.25000 -12.75	117.00	105.00	114.50	7,625,225
13 Mar 20	121.00000 +3.20	127.60	117.35	119.60	7,000,215
12 Mar 20	117.80000 -10.35	124.35	117.20	121.20	7,040,385
11 Mar 20	128.14999 -2.80	133.20	127.70	132.05	4,233,985
10 Mar 20	130.95000 -0.75	136.05	129.90	133.05	5,154,405
09 Mar 20	131.70000 -7.75	134.35	128.15	132.00	6,309,750
06 Mar 20	139.45000 -4.25	141.75	137.85	140.60	3,657,325
05 Mar 20	143.70000 +0.00	145.70	142.20	145.70	3,028,900
04 Mar 20	143.70000 +0.55	145.55	142.00	142.45	2,590,235
03 Mar 20	143.14999 +2.15	146.85	142.30	143.70	3,864,350
02 Mar 20	141.00000 -1.00	145.60	139.10	144.60	3,462,660
28 Feb 20	142.00000 -2.65	142.00	137.30	140.45	5,443,780
27 Feb 20	144.64999 -3.05	146.70	142.30	145.50	3,048,195
26 Feb 20	147.70000 +0.55	149.05	142.50	146.40	3,402,670
25 Feb 20	147.14999 -3.45	152.80	146.50	151.60	2,774,100
24 Feb 20	150.60001 -4.05	152.00	148.60	151.80	3,351,175
21 Feb 20	154.64999 -1.10	155.85	153.85	155.45	1,721,680
20 Feb 20	155.75000 -1.75	158.00	155.60	157.20	1,615,740
19 Feb 20	157.50000 +1.15	158.15	155.65	156.95	1,206,710
18 Feb 20	156.35001 +1.10	156.75	153.45	154.00	1,933,720
17 Feb 20	155.25000 -0.05	155.80	154.15	155.55	1,086,565
14 Feb 20	155.30000 +0.55	155.30	152.25	154.40	1,548,110
13 Feb 20	154.75000 -0.25	155.45	152.70	154.85	1,552,325
12 Feb 20	155.00000 -0.80	156.25	154.60	155.45	1,523,705
11 Feb 20	155.80000 +0.25	157.00	154.90	156.50	1,755,655
10 Feb 20	155.55000 +0.70	155.75	153.70	154.50	1,550,205
07 Feb 20	154.85001 -4.60	159.80	154.50	158.40	2,706,945
06 Feb 20	159.45000 -0.30	159.55	150.20	154.00	4,133,280
05 Feb 20	159.75000 +1.90	161.25	157.85	157.85	2,311,290
04 Feb 20	157.85001 -0.50	159.55	157.25	159.30	1,967,775
03 Feb 20	158.35001 +1.65	158.40	156.60	157.00	1,822,295
31 Jan 20	156.70000 -1.15	159.80	156.30	158.60	2,022,700
30 Jan 20	157.85001 -3.75	160.25	157.20	159.70	1,675,160
29 Jan 20	161.60001 +1.70	161.60	159.60	159.60	1,544,875
28 Jan 20	159.89999 -0.75	161.55	158.55	161.00	1,904,810
27 Jan 20	160.64999 -3.30	162.05	159.10	161.70	2,184,165
24 Jan 20	163.95000 +3.35	164.15	161.55	162.00	1,766,010
23 Jan 20	160.60001 +0.10	160.75	158.80	160.35	1,984,600
22 Jan 20	160.50000 +2.10	160.95	158.20	158.60	1,783,275
21 Jan 20	158.39999 +0.55	158.75	155.60	156.90	1,445,670
20 Jan 20	157.85001 +0.30	158.20	157.00	157.90	927,955
17 Jan 20	157.55000 +2.35	158.50	155.30	155.85	1,591,670
16 Jan 20	155.20000 -0.85	156.55	154.90	156.35	1,102,225
15 Jan 20	156.05000 +2.05	156.70	154.00	154.05	1,550,145
14 Jan 20	154.00000 -0.50	155.20	152.90	154.85	1,535,585
13 Jan 20	154.50000 +0.50	155.40	153.85	154.85	1,007,455
10 Jan 20	154.00000 +1.55	154.95	153.35	153.70	1,425,270
09 Jan 20	152.45000 +1.95	154.10	151.50	152.00	1,892,150
08 Jan 20	150.50000 +1.80	151.35	147.55	147.75	1,723,040
07 Jan 20	148.70000 +1.20	149.60	147.80	148.00	1,335,930
06 Jan 20	147.50000 -0.95	147.95	146.60	147.00	1,322,930
03 Jan 20	148.45000 +1.15	148.70	146.55	146.55	1,167,050
02 Jan 20	147.30000 +0.75	147.95	146.60	147.40	1,322,215
31 Dec 19	146.55000 -1.15	147.95	146.20	147.40	418,535
30 Dec 19	147.70000 +0.25	148.95	147.25	147.30	1,196,780
27 Dec 19	147.45000 -0.85	148.35	146.90	148.00	992,290
24 Dec 19	148.30000 +0.30	148.60	147.70	148.00	192,195
23 Dec 19	148.00000 +1.05	148.80	147.10	147.25	971,490
20 Dec 19	146.95000 +0.45	147.15	145.70	146.70	2,402,385
19 Dec 19	146.50000 +2.65	146.50	143.85	143.95	1,974,945
18 Dec 19	143.85001 -0.10	144.85	143.25	144.00	1,255,355
17 Dec 19	143.95000 -0.60	144.50	143.15	144.05	1,196,285
16 Dec 19	144.55000 +2.95	144.55	141.45	141.45	1,409,025
13 Dec 19	141.60001 +1.15	142.50	140.35	142.50	1,822,260
12 Dec 19	140.45000 -0.30	142.10	140.20	141.65	1,991,035
11 Dec 19	140.75000 -1.95	142.95	140.60	142.40	1,532,595
10 Dec 19	142.70000 -2.65	144.65	141.45	144.65	2,291,710
09 Dec 19	145.35001 +0.05	145.90	143.40	144.65	1,241,000
06 Dec 19	145.30000 +4.50	145.45	141.10	142.25	1,879,160
05 Dec 19	140.80000 -0.60	141.90	140.30	140.95	1,529,540
04 Dec 19	141.39999 +1.65	141.45	139.45	140.20	1,334,540
03 Dec 19	139.75000 +0.15	141.20	138.80	141.05	1,884,735
02 Dec 19	139.60001 -3.40	144.50	139.55	143.25	2,172,235
29 Nov 19	143.00000 +0.40	143.40	141.00	141.65	1,381,645
28 Nov 19	142.60001 -0.35	142.60	141.25	142.40	867,770
27 Nov 19	142.95000 -0.35	143.85	142.45	143.85	1,064,535
26 Nov 19	143.30000 +2.25	143.50	140.70	140.70	2,709,615
25 Nov 19	141.05000 +1.05	141.85	139.45	139.85	1,397,570
22 Nov 19	140.00000 -0.50	141.00	139.40	140.15	1,188,030
21 Nov 19	140.50000 -0.80	140.95	139.25	140.55	1,210,555
20 Nov 19	141.30000 +1.60	141.50	138.05	138.80	1,407,170
19 Nov 19	139.70000 -1.55	141.95	139.05	141.60	1,391,490
18 Nov 19	141.25000 +1.20	141.40	139.15	140.35	1,251,310
15 Nov 19	140.05000 -0.20	141.95	139.00	141.25	1,445,675
14 Nov 19	140.25000 +0.00	142.10	139.65	140.00	1,469,955
13 Nov 19	140.25000 +0.80	140.30	138.35	139.40	1,146,410
12 Nov 19	139.45000 +0.40	140.15	138.00	139.75	1,530,635
11 Nov 19	139.05000 +2.40	139.35	136.35	136.40	1,426,445
08 Nov 19	136.64999 -0.50	137.85	135.85	136.35	1,248,260
07 Nov 19	137.14999 +0.70	137.85	136.05	137.00	1,266,260
06 Nov 19	136.45000 +0.70	136.95	135.25	135.50	1,648,530
05 Nov 19	135.75000 -0.15	136.20	135.10	136.00	2,114,515
04 Nov 19	135.89999 +0.20	137.40	135.75	136.45	1,394,055
01 Nov 19	135.70000 -0.35	136.95	135.60	136.05	1,187,495
31 Oct 19	136.05000 -0.80	137.75	135.65	136.90	1,766,005
30 Oct 19	136.85001 +1.70	136.85	133.65	134.55	1,742,965
29 Oct 19	135.14999 -0.85	136.00	134.20	135.95	1,828,815
28 Oct 19	136.00000 +1.85	136.45	132.90	134.00	1,971,235
25 Oct 19	134.14999 +1.45	134.25	132.50	132.85	1,827,655
24 Oct 19	132.70000 -0.75	132.70	125.40	126.80	4,977,705
23 Oct 19	133.45000 -0.05	133.45	130.60	131.85	1,710,240
22 Oct 19	133.50000 -2.25	135.65	133.20	135.50	1,236,645
21 Oct 19	135.75000 -0.35	136.55	134.45	136.40	1,749,580
18 Oct 19	136.10001 -1.65	138.15	135.80	137.45	1,473,570
17 Oct 19	137.75000 -1.95	139.70	137.45	139.50	1,855,705
16 Oct 19	139.70000 +0.45	141.65	138.75	138.95	1,818,790
15 Oct 19	139.25000 +1.55	140.25	138.00	138.50	1,740,320
14 Oct 19	137.70000 -0.60	138.90	136.35	137.50	1,238,545
11 Oct 19	138.30000 +3.25	138.85	135.95	136.45	1,868,930
10 Oct 19	135.05000 +0.25	136.00	133.40	134.95	1,858,515
09 Oct 19	134.80000 +1.75	135.30	132.50	133.00	2,015,170
08 Oct 19	133.05000 +0.05	135.75	132.15	133.70	1,940,370
07 Oct 19	133.00000 +1.40	133.00	130.65	132.10	1,493,545
04 Oct 19	131.60001 +2.15	131.85	129.30	130.40	2,031,400
03 Oct 19	129.45000 +2.55	129.60	126.45	127.10	1,995,950
02 Oct 19	126.90000 -2.20	129.35	126.00	129.05	2,059,315
01 Oct 19	129.10001 -1.65	132.70	128.90	131.30	1,587,765
30 Sep 19	130.75000 -1.25	132.50	129.85	131.90	1,086,830
27 Sep 19	132.00000 +1.05	133.05	130.70	131.40	1,880,560
26 Sep 19	130.95000 +5.85	131.95	125.95	126.80	2,584,435
25 Sep 19	125.10000 -0.95	125.65	123.45	125.40	1,520,580
24 Sep 19	126.05000 -0.55	127.30	125.40	127.00	1,760,810
23 Sep 19	126.60000 -4.10	130.55	126.45	130.45	1,636,245
20 Sep 19	130.70000 +0.75	130.70	129.10	130.45	2,665,980
19 Sep 19	129.95000 -2.15	132.65	129.90	132.40	1,782,955
18 Sep 19	132.10001 +0.50	133.10	131.05	131.55	1,468,350
17 Sep 19	131.60001 +2.90	131.60	128.05	129.20	1,705,690
16 Sep 19	128.70000 -2.40	130.25	128.45	130.25	2,043,370
13 Sep 19	131.10001 +1.55	132.55	129.20	129.70	2,548,960
12 Sep 19	129.55000 +2.50	130.05	125.80	127.60	2,103,640
11 Sep 19	127.05000 +1.45	128.05	125.75	126.45	2,245,155
10 Sep 19	125.60000 -0.60	126.05	121.80	125.95	2,893,205
09 Sep 19	126.20000 -3.20	129.65	126.20	129.35	1,332,355
06 Sep 19	129.39999 +0.55	129.80	128.50	129.25	1,417,015
05 Sep 19	128.85001 -0.45	130.95	128.85	130.60	1,242,860
04 Sep 19	129.30000 +1.30	130.25	127.75	128.90	1,052,580
03 Sep 19	128.00000 +0.40	129.30	127.40	127.70	1,219,910
02 Sep 19	127.60000 -0.55	128.75	126.75	128.45	726,185
30 Aug 19	128.14999 +1.70	129.40	126.85	126.85	1,415,885
29 Aug 19	126.45000 +0.30	127.80	125.60	125.95	1,935,515
28 Aug 19	126.15000 -2.35	127.30	125.65	127.00	2,335,295
27 Aug 19	128.50000 +0.55	129.40	126.45	128.75	1,440,650
26 Aug 19	127.95000 +0.85	128.55	125.05	126.20	1,185,720
23 Aug 19	127.10000 -0.50	130.75	127.10	129.45	1,416,625
22 Aug 19	127.60000 -4.75	132.00	127.35	131.90	1,523,080
21 Aug 19	132.35001 +3.60	132.45	128.60	128.60	1,383,090
20 Aug 19	128.75000 +0.50	129.35	128.00	128.70	2,034,990
19 Aug 19	128.25000 +0.75	128.80	126.85	128.25	1,258,420
16 Aug 19	127.50000 +2.50	128.55	125.40	125.80	1,755,530
15 Aug 19	125.00000 -1.05	127.05	123.50	126.25	1,985,275
14 Aug 19	126.05000 -4.00	130.70	125.50	130.15	1,884,435
13 Aug 19	130.05000 +1.65	130.75	127.10	127.80	1,792,710
12 Aug 19	128.39999 -1.45	131.70	128.40	130.60	1,165,585
09 Aug 19	129.85001 -2.25	132.40	129.75	131.45	1,190,215
08 Aug 19	132.10001 +2.65	133.65	130.65	131.65	1,812,520
07 Aug 19	129.45000 +1.35	130.85	128.15	129.75	1,455,395
06 Aug 19	128.10001 -0.80	130.00	128.10	129.10	1,402,170
05 Aug 19	128.89999 -5.85	133.40	128.25	133.35	2,666,690
02 Aug 19	134.75000 -4.70	137.85	134.75	136.70	2,126,430
01 Aug 19	139.45000 +1.45	139.45	136.45	136.45	1,816,635
31 Jul 19	138.00000 +1.00	138.50	134.45	136.30	1,705,440
30 Jul 19	137.00000 -1.70	139.35	136.15	139.20	1,428,910
29 Jul 19	138.70000 -0.35	139.75	138.15	139.00	1,037,670
26 Jul 19	139.05000 +2.60	139.20	136.50	137.10	1,533,915
25 Jul 19	136.45000 -4.50	142.70	135.80	141.60	2,248,430
24 Jul 19	140.95000 +6.30	144.15	133.30	134.00	2,705,810
23 Jul 19	134.64999 -0.15	136.20	134.10	135.05	1,799,575
22 Jul 19	134.80000 -1.10	135.65	134.10	135.65	994,220
19 Jul 19	135.89999 +0.50	136.95	135.00	136.05	1,279,355
18 Jul 19	135.39999 -2.70	136.80	134.30	136.70	1,736,660
17 Jul 19	138.10001 -0.25	139.70	137.80	138.65	1,841,910
16 Jul 19	138.35001 -0.95	139.85	138.35	139.40	1,243,635
15 Jul 19	139.30000 +0.00	140.55	138.55	139.45	1,128,920
12 Jul 19	139.30000 -1.00	140.20	138.95	139.60	852,165
11 Jul 19	140.30000 +0.60	141.00	139.85	140.00	1,103,710
10 Jul 19	139.70000 -0.05	140.35	138.05	139.05	1,451,960
09 Jul 19	139.75000 -0.60	141.25	139.70	140.25	1,281,485
08 Jul 19	140.35001 -0.65	141.55	139.55	141.15	1,414,720
05 Jul 19	141.00000 -2.55	143.40	140.15	143.25	1,449,615
04 Jul 19	143.55000 -2.85	147.00	143.50	146.90	1,299,710
03 Jul 19	146.39999 +1.90	147.20	145.00	145.60	1,199,320
02 Jul 19	144.50000 +1.15	145.70	143.40	143.65	1,605,095
01 Jul 19	143.35001 +3.05	145.40	142.95	143.25	1,727,745
28 Jun 19	140.30000 +1.30	140.80	137.90	138.70	1,540,200
27 Jun 19	139.00000 -0.50	140.65	138.35	139.80	1,260,785
26 Jun 19	139.50000 -1.00	140.70	138.70	140.20	1,063,140
25 Jun 19	140.50000 +1.60	141.00	138.60	138.60	1,224,565
24 Jun 19	138.89999 +0.30	140.85	138.75	139.00	1,797,395
21 Jun 19	138.60001 -3.50	143.00	138.60	142.75	3,852,290
20 Jun 19	142.10001 +0.80	143.35	141.70	142.25	1,318,750
19 Jun 19	141.30000 -0.60	142.05	139.80	141.60	1,554,625
18 Jun 19	141.89999 +4.05	142.00	137.25	138.20	2,405,205
17 Jun 19	137.85001 +0.85	138.55	136.45	137.25	1,050,360
14 Jun 19	137.00000 -0.75	137.95	136.30	137.35	1,169,790
13 Jun 19	137.75000 +2.80	138.90	135.70	135.70	1,616,110
12 Jun 19	134.95000 -1.50	136.05	132.40	133.00	1,518,190
11 Jun 19	136.45000 +0.90	138.25	135.75	135.75	1,320,250
10 Jun 19	135.55000 +0.20	135.95	135.15	135.55	492,550
07 Jun 19	135.35001 +3.50	136.00	132.00	132.00	1,314,420
06 Jun 19	131.85001 -0.55	133.85	131.40	132.55	1,165,300
05 Jun 19	132.39999 +2.80	133.10	129.80	130.15	1,516,885
04 Jun 19	129.60001 -3.90	131.45	127.05	131.00	2,013,175
03 Jun 19	133.50000 +0.65	133.50	131.55	132.25	1,797,920
31 May 19	132.85001 -0.15	132.95	131.00	131.65	1,398,810
30 May 19	133.00000 +0.75	133.40	131.75	132.10	758,775
29 May 19	132.25000 -1.35	132.75	131.15	131.65	1,666,770
28 May 19	133.60001 -2.40	136.50	133.60	136.05	2,786,705
27 May 19	136.00000 -0.75	137.95	135.55	137.50	1,062,390
24 May 19	136.75000 -0.35	138.35	136.35	137.00	1,272,675
23 May 19	137.10001 -3.15	139.35	135.35	138.85	1,630,445
22 May 19	140.25000 +1.05	140.75	138.40	138.40	1,597,655
21 May 19	139.20000 +1.70	140.25	138.00	138.45	1,640,175
20 May 19	137.50000 -3.80	141.40	135.05	141.05	1,480,515
17 May 19	141.30000 +2.65	141.40	138.10	139.50	2,230,290
16 May 19	138.64999 +4.50	138.65	133.45	133.90	1,707,650
15 May 19	134.14999 -0.95	136.50	131.45	136.00	1,895,645
14 May 19	135.10001 +2.40	135.15	132.95	133.20	1,336,810
13 May 19	132.70000 -3.10	136.65	132.65	135.65	939,860
10 May 19	135.80000 +0.65	137.30	135.45	136.00	1,523,170
09 May 19	135.14999 -1.00	136.80	133.90	135.90	1,386,945
08 May 19	136.14999 +1.90	136.20	134.25	134.35	1,181,095
07 May 19	134.25000 -1.95	138.25	133.70	136.65	1,985,880
06 May 19	136.20000 +0.80	136.20	132.05	133.55	1,092,565
03 May 19	135.39999 -1.30	137.05	135.10	137.05	1,403,865
02 May 19	136.70000 -4.35	140.20	134.55	140.00	2,073,030
30 Apr 19	141.05000 +2.45	141.05	137.90	138.30	1,538,140
29 Apr 19	138.60001 -1.20	138.70	137.25	138.40	1,432,090
26 Apr 19	139.80000 -2.60	143.05	138.95	142.15	1,506,840
25 Apr 19	142.39999 +0.15	142.45	140.75	141.95	1,660,920
24 Apr 19	142.25000 +5.75	142.90	136.85	137.80	2,567,565
23 Apr 19	136.50000 +1.05	136.95	133.50	135.00	1,353,640
18 Apr 19	135.45000 +1.30	135.45	133.55	134.30	1,199,595
17 Apr 19	134.14999 +0.05	135.45	133.10	134.00	1,243,955
16 Apr 19	134.10001 -0.30	135.25	133.50	134.50	810,340
15 Apr 19	134.39999 +0.35	134.50	133.40	133.85	893,530
12 Apr 19	134.05000 +1.15	134.55	132.65	132.65	1,146,720
11 Apr 19	132.89999 -0.05	134.10	131.70	132.75	1,045,070
10 Apr 19	132.95000 -0.75	134.35	132.95	134.00	1,248,975
09 Apr 19	133.70000 -0.80	135.00	132.85	134.00	1,126,755
08 Apr 19	134.50000 +1.35	135.25	132.30	132.60	1,404,015
05 Apr 19	133.14999 -0.15	133.70	132.60	133.05	1,365,410
04 Apr 19	133.30000 -2.00	135.85	133.25	135.05	1,232,955
03 Apr 19	135.30000 +2.00	135.45	133.70	133.90	1,041,490
02 Apr 19	133.30000 -0.10	134.10	132.75	133.65	945,015
01 Apr 19	133.39999 +0.65	134.35	132.30	132.45	1,232,975
29 Mar 19	132.75000 +2.05	132.90	131.10	131.65	1,304,270
28 Mar 19	130.70000 +2.15	131.90	128.65	128.90	1,003,455
27 Mar 19	128.55000 -3.90	133.15	127.85	132.75	1,719,550
26 Mar 19	132.45000 +3.25	132.45	128.90	129.30	1,077,795
25 Mar 19	129.20000 -0.70	129.70	127.60	128.60	1,084,560
22 Mar 19	129.89999 -1.05	132.25	129.85	131.40	1,193,140
21 Mar 19	130.95000 +0.30	131.65	130.20	130.90	1,019,830
20 Mar 19	130.64999 -0.35	132.35	130.40	130.75	1,484,330
19 Mar 19	131.00000 +1.05	131.85	129.80	130.15	1,359,940
18 Mar 19	129.95000 -2.60	132.35	129.30	132.35	1,285,735
15 Mar 19	132.55000 +1.75	133.30	130.00	130.55	3,878,815
14 Mar 19	130.80000 -0.95	132.25	129.55	131.50	1,106,810
13 Mar 19	131.75000 +2.35	131.90	129.45	129.65	1,277,950
12 Mar 19	129.39999 -0.10	129.50	128.35	129.25	998,495
11 Mar 19	129.50000 +0.05	129.80	128.25	129.70	760,275
08 Mar 19	129.45000 +0.45	129.80	127.50	127.50	1,359,700
07 Mar 19	129.00000 +1.00	130.05	127.15	127.85	1,268,385
06 Mar 19	128.00000 -3.55	131.45	128.00	131.25	1,620,475
05 Mar 19	131.55000 +2.85	131.60	128.20	128.90	1,497,360
04 Mar 19	128.70000 -1.25	131.90	128.70	131.00	1,119,795
01 Mar 19	129.95000 +1.30	130.40	128.55	128.75	1,339,990
28 Feb 19	128.64999 +1.05	129.35	126.70	126.90	1,701,080
27 Feb 19	127.60000 -1.30	128.90	126.95	128.60	978,395
26 Feb 19	128.89999 +0.90	129.30	127.40	127.80	1,223,405
25 Feb 19	128.00000 -1.20	129.65	127.45	129.20	1,101,355
22 Feb 19	129.20000 +1.75	129.75	127.60	127.70	1,200,150
21 Feb 19	127.45000 -1.15	128.75	126.80	128.30	1,194,505
20 Feb 19	128.60001 +1.25	129.50	127.65	127.85	1,055,475
19 Feb 19	127.35000 -1.10	129.30	127.35	128.65	1,364,365
18 Feb 19	128.45000 +0.10	129.25	127.90	128.90	931,440
15 Feb 19	128.35001 +1.55	128.75	126.20	127.50	1,518,170
14 Feb 19	126.80000 -0.85	129.80	126.75	129.40	1,727,085
13 Feb 19	127.65000 +1.75	128.45	126.10	126.20	1,390,680
12 Feb 19	125.90000 -1.95	129.30	125.20	129.00	1,742,915
11 Feb 19	127.85000 +0.90	128.95	127.00	127.85	1,605,565
08 Feb 19	126.95000 -1.15	128.00	125.70	128.00	1,786,715
07 Feb 19	128.10001 -0.40	129.95	126.85	128.25	2,822,120
06 Feb 19	128.50000 +11.80	128.65	120.90	121.10	3,759,340
05 Feb 19	116.70000 +4.70	116.80	111.75	112.35	2,488,750
04 Feb 19	112.00000 +2.30	112.00	109.55	109.55	1,319,430
01 Feb 19	109.70000 +0.15	111.40	108.75	109.95	1,190,315
31 Jan 19	109.55000 -0.40	110.75	107.75	110.60	1,895,400
30 Jan 19	109.95000 +0.30	110.65	108.90	109.40	1,376,630
29 Jan 19	109.65000 +1.00	110.20	107.05	108.40	1,651,775
28 Jan 19	108.65000 -2.90	111.00	108.20	111.00	1,612,850
25 Jan 19	111.55000 +0.90	112.00	110.75	111.50	1,436,340
24 Jan 19	110.65000 +0.15	112.15	110.25	111.30	1,752,165
23 Jan 19	110.50000 +0.30	111.90	109.10	110.00	1,338,165
22 Jan 19	110.20000 -1.40	112.15	109.60	111.65	1,151,910
21 Jan 19	111.60000 -0.10	111.95	110.85	111.45	826,570
18 Jan 19	111.70000 +3.10	111.85	109.10	110.00	2,038,485
17 Jan 19	108.60000 +0.95	109.10	107.40	107.40	1,257,605
16 Jan 19	107.65000 +0.65	108.35	107.25	107.30	1,515,515
15 Jan 19	107.00000 +0.95	108.45	106.05	106.95	1,897,515
14 Jan 19	106.05000 -0.90	106.60	104.60	106.20	2,707,275
11 Jan 19	106.95000 -0.50	107.80	106.40	107.30	1,655,345
10 Jan 19	107.45000 +1.30	107.45	105.40	105.80	1,805,270
09 Jan 19	106.15000 +2.65	107.25	104.45	104.55	1,703,840
08 Jan 19	103.50000 +1.50	104.75	101.85	102.50	2,111,195
07 Jan 19	102.00000 +1.95	102.50	99.94	101.45	1,804,870
04 Jan 19	100.05000 +3.77	100.15	96.84	96.84	2,154,430
03 Jan 19	96.28000 -6.57	102.30	96.02	102.15	3,052,460
02 Jan 19	102.85000 -0.85	103.50	100.70	102.80	2,398,330
31 Dec 18	103.70000 +1.85	104.25	101.95	103.25	518,595
28 Dec 18	101.85000 +1.25	103.10	100.85	101.45	1,326,585
27 Dec 18	100.60000 +0.90	102.10	99.38	101.05	2,087,060
24 Dec 18	99.70000 -0.45	100.30	98.30	99.16	473,270
21 Dec 18	100.15000 -0.65	102.25	99.76	100.50	3,708,490
20 Dec 18	100.80000 -3.50	103.05	100.75	102.40	2,096,160
19 Dec 18	104.30000 +2.50	104.40	101.65	102.15	1,861,555
18 Dec 18	101.80000 -0.90	103.25	101.45	102.70	2,033,755
17 Dec 18	102.70000 -2.40	105.25	102.65	105.00	2,099,280
14 Dec 18	105.10000 -4.50	108.75	104.70	108.50	2,532,795
13 Dec 18	109.60000 -1.50	112.10	108.90	111.45	2,084,460
12 Dec 18	111.10000 +2.50	111.35	108.50	109.10	1,956,115
11 Dec 18	108.60000 +5.15	109.35	104.60	105.60	2,456,815
10 Dec 18	103.45000 -1.30	105.20	103.10	103.60	1,413,095
07 Dec 18	104.75000 +0.05	107.25	104.70	105.65	2,025,470
06 Dec 18	104.70000 -1.35	106.30	103.15	105.00	2,951,080
05 Dec 18	106.05000 -1.35	106.85	105.50	106.00	1,302,955
04 Dec 18	107.40000 -4.25	111.15	107.40	110.85	1,803,940
03 Dec 18	111.65000 +5.65	111.65	108.10	108.10	2,853,065
30 Nov 18	106.00000 -1.40	107.80	105.55	107.80	8,354,350
29 Nov 18	107.40000 +1.30	109.10	106.95	107.55	2,548,615
28 Nov 18	106.10000 +3.50	106.40	103.00	103.10	2,382,960
27 Nov 18	102.60000 -0.20	103.10	100.90	102.80	1,389,555
26 Nov 18	102.80000 +1.40	104.00	101.60	101.95	1,601,750
23 Nov 18	101.40000 -0.35	102.05	100.30	101.70	2,251,045
22 Nov 18	101.75000 -1.30	103.15	101.70	102.85	1,241,795
21 Nov 18	103.05000 -0.15	104.00	101.85	103.90	2,324,270
20 Nov 18	103.20000 -2.15	104.10	100.60	104.10	3,188,905
19 Nov 18	105.35000 -3.55	109.75	105.05	108.75	1,399,050
16 Nov 18	108.90000 +1.40	109.25	106.80	107.80	2,147,145
15 Nov 18	107.50000 +0.60	108.95	106.55	107.30	2,092,825
14 Nov 18	106.90000 -2.10	109.10	106.15	108.00	2,316,675
13 Nov 18	109.00000 +0.15	110.30	107.75	109.20	1,345,945
12 Nov 18	108.85000 -2.95	112.50	108.85	112.25	1,912,830
09 Nov 18	111.80000 +0.75	112.50	110.35	110.50	1,836,755
08 Nov 18	111.05000 +0.30	112.55	110.55	111.35	1,802,435
07 Nov 18	110.75000 +3.60	110.75	107.45	107.75	2,215,595
06 Nov 18	107.15000 +0.15	108.05	105.75	107.95	1,829,905
05 Nov 18	107.00000 -2.05	108.80	106.70	108.25	1,928,535
02 Nov 18	109.05000 -0.40	111.85	108.15	110.85	1,801,905
01 Nov 18	109.45000 -1.40	110.90	107.10	110.55	2,074,450
31 Oct 18	110.85000 +4.75	111.75	106.80	107.05	3,191,690
30 Oct 18	106.10000 -0.05	107.15	104.45	106.10	3,938,800
29 Oct 18	106.15000 -3.35	111.00	106.15	109.50	2,272,870
26 Oct 18	109.50000 -3.80	112.30	108.20	111.90	4,042,340
25 Oct 18	113.30000 +2.95	113.30	108.40	109.05	2,975,590
24 Oct 18	110.35000 +1.75	113.95	107.65	110.50	3,111,440
23 Oct 18	108.60000 -6.40	113.15	108.60	112.15	4,166,750
22 Oct 18	115.00000 -0.70	116.70	114.70	116.35	1,639,960
19 Oct 18	115.70000 +0.05	116.90	114.50	116.00	1,906,405
18 Oct 18	115.65000 -0.60	118.15	115.50	116.40	2,407,170
17 Oct 18	116.25000 +0.00	118.90	115.15	117.50	2,366,525
16 Oct 18	116.25000 +4.50	116.60	111.45	112.10	2,437,945
15 Oct 18	111.75000 -2.20	114.35	111.10	114.35	1,950,765
12 Oct 18	113.95000 +0.75	115.75	112.95	114.90	2,536,310
11 Oct 18	113.20000 -0.80	115.35	109.70	111.15	4,248,505
10 Oct 18	114.00000 -5.80	120.00	114.00	119.80	2,300,750
09 Oct 18	119.80000 +0.35	120.45	117.95	120.10	2,244,880
08 Oct 18	119.45000 -3.55	122.85	119.30	122.85	2,161,045
05 Oct 18	123.00000 -4.65	127.70	123.00	127.40	2,107,925
04 Oct 18	127.65000 -1.20	129.35	126.80	129.35	1,627,125
03 Oct 18	128.85001 -0.55	129.90	128.60	129.90	1,131,960
02 Oct 18	129.39999 -0.05	129.45	127.90	129.20	1,392,805
01 Oct 18	129.45000 +0.70	129.50	128.50	128.65	1,172,850
28 Sep 18	128.75000 +0.30	129.25	127.80	128.30	2,050,125
27 Sep 18	128.45000 -0.35	129.00	127.60	128.60	1,180,710
26 Sep 18	128.80000 -0.05	129.40	128.00	129.00	1,343,340
25 Sep 18	128.85001 +1.15	128.85	127.45	127.55	1,384,080
24 Sep 18	127.70000 +0.20	128.75	126.90	127.00	1,636,325
21 Sep 18	127.50000 +1.10	128.45	126.45	127.15	15,856,515
20 Sep 18	126.40000 -3.50	130.00	126.35	130.00	2,209,265
19 Sep 18	129.89999 -2.10	132.60	129.90	132.55	1,224,535
18 Sep 18	132.00000 +1.45	132.80	130.30	131.15	1,696,190
17 Sep 18	130.55000 -0.70	132.90	130.30	132.80	1,560,725
14 Sep 18	131.25000 +2.20	131.55	129.15	130.85	2,065,030
13 Sep 18	129.05000 -1.00	131.45	128.95	130.50	1,072,445
12 Sep 18	130.05000 +1.35	131.90	129.10	129.45	1,963,490
11 Sep 18	128.70000 -0.40	130.10	128.55	129.15	1,427,295
10 Sep 18	129.10001 +0.65	129.50	127.95	128.45	1,354,675
07 Sep 18	128.45000 -0.05	130.25	127.55	128.65	1,784,250
06 Sep 18	128.50000 -1.60	130.55	128.10	129.55	1,872,175
05 Sep 18	130.10001 -5.80	136.30	130.10	135.85	2,170,670
04 Sep 18	135.89999 -4.00	141.00	135.10	140.00	2,199,700
03 Sep 18	139.89999 +0.30	140.85	138.45	139.30	935,790
31 Aug 18	139.60001 +0.05	139.60	138.55	139.30	1,651,505
30 Aug 18	139.55000 +1.25	139.75	137.65	138.30	872,465
29 Aug 18	138.30000 +0.30	138.80	137.70	138.80	1,022,250
28 Aug 18	138.00000 -1.35	140.20	136.75	140.00	1,277,280
27 Aug 18	139.35001 +2.75	139.60	137.20	137.30	758,295
24 Aug 18	136.60001 +0.35	137.60	135.35	136.40	786,500
23 Aug 18	136.25000 +1.70	136.65	134.70	134.70	983,090
22 Aug 18	134.55000 +0.75	134.65	133.10	133.75	910,300
21 Aug 18	133.80000 -1.10	135.05	133.30	135.00	1,069,635
20 Aug 18	134.89999 +2.75	134.90	131.75	132.30	1,137,395
17 Aug 18	132.14999 -0.35	133.05	131.45	132.65	973,325
16 Aug 18	132.50000 +0.65	132.75	131.70	131.95	1,009,435
15 Aug 18	131.85001 -1.70	133.55	131.10	133.20	1,584,320
14 Aug 18	133.55000 +2.70	133.70	130.85	131.00	1,381,860
13 Aug 18	130.85001 +1.55	130.85	128.60	129.10	885,675
10 Aug 18	129.30000 +0.05	129.30	127.00	128.50	1,360,515
09 Aug 18	129.25000 +1.15	129.60	127.85	128.10	986,825
08 Aug 18	128.10001 +1.50	128.20	126.95	127.15	1,330,690
07 Aug 18	126.60000 -2.00	128.75	126.60	128.70	972,990
06 Aug 18	128.60001 +0.05	128.85	127.80	128.55	679,475
03 Aug 18	128.55000 -0.80	129.90	128.35	129.75	1,021,505
02 Aug 18	129.35001 +1.85	129.40	126.95	127.00	1,281,090
01 Aug 18	127.50000 -0.30	128.50	127.00	127.70	1,359,745
31 Jul 18	127.80000 +0.15	128.35	126.30	127.65	1,824,365
30 Jul 18	127.65000 -2.00	129.05	127.60	129.00	1,471,390
27 Jul 18	129.64999 +0.55	130.35	128.65	129.40	1,649,495
26 Jul 18	129.10001 +4.45	129.30	124.50	124.95	2,360,800
25 Jul 18	124.65000 -3.15	127.35	122.80	126.90	3,119,845
24 Jul 18	127.80000 +0.55	129.50	127.75	128.10	1,265,760
23 Jul 18	127.25000 -1.65	129.45	126.90	128.95	1,300,680
20 Jul 18	128.89999 -1.60	130.40	128.70	130.25	1,404,890
19 Jul 18	130.50000 -0.30	131.05	129.50	130.50	1,373,500
18 Jul 18	130.80000 +0.60	131.70	130.40	130.90	1,198,560
17 Jul 18	130.20000 +1.45	130.20	127.70	128.80	1,240,965
16 Jul 18	128.75000 +0.65	130.15	127.85	129.85	951,635
13 Jul 18	128.10001 +0.25	130.95	127.60	128.85	1,252,685
12 Jul 18	127.85000 +3.10	128.15	124.75	125.35	1,348,195
11 Jul 18	124.75000 +0.15	125.30	123.40	123.90	1,400,380
10 Jul 18	124.60000 +2.95	124.75	121.90	122.15	981,185
09 Jul 18	121.65000 +0.80	122.35	121.05	121.20	1,182,710
06 Jul 18	120.85000 +0.45	122.00	120.30	120.95	1,443,960
05 Jul 18	120.40000 +1.45	120.60	118.90	119.00	1,302,300
04 Jul 18	118.95000 -0.80	119.75	118.55	119.70	752,965
03 Jul 18	119.75000 +0.95	120.25	118.75	119.60	1,401,475
02 Jul 18	118.80000 -1.20	119.75	117.75	119.45	1,521,775
29 Jun 18	120.00000 -0.40	123.30	120.00	121.25	2,563,535
28 Jun 18	120.40000 -1.70	123.05	119.65	122.75	1,228,365
27 Jun 18	122.10000 +1.90	122.70	119.95	122.00	1,649,775
26 Jun 18	120.20000 +0.55	121.05	119.60	119.60	1,263,905
25 Jun 18	119.65000 -1.80	122.10	119.35	121.05	1,301,015
22 Jun 18	121.45000 -1.35	122.55	121.35	122.20	1,353,130
21 Jun 18	122.80000 -2.55	126.20	122.40	125.55	2,120,340
20 Jun 18	125.35000 +0.40	127.50	124.65	125.40	2,140,450
19 Jun 18	124.95000 -0.70	126.50	124.50	124.75	1,675,845
18 Jun 18	125.65000 +0.95	125.75	124.25	125.05	1,479,560
15 Jun 18	124.70000 +0.75	125.85	124.20	125.05	2,861,880
14 Jun 18	123.95000 +1.45	125.20	121.85	122.55	1,778,535
13 Jun 18	122.50000 +3.50	122.65	119.35	120.05	1,706,415
12 Jun 18	119.00000 -0.05	120.15	118.55	119.55	1,420,765
11 Jun 18	119.05000 -0.20	120.30	118.95	119.90	1,647,930
08 Jun 18	119.25000 -1.55	120.55	118.75	120.25	1,770,870
07 Jun 18	120.80000 -0.60	122.15	120.30	122.00	1,034,215
06 Jun 18	121.40000 -0.20	122.25	119.85	121.75	1,320,035
05 Jun 18	121.60000 -0.10	123.25	121.45	121.70	1,440,030
04 Jun 18	121.70000 +0.50	122.35	120.65	121.80	1,602,525
01 Jun 18	121.20000 +1.05	122.05	120.05	120.85	1,794,340
31 May 18	120.15000 +5.55	120.25	115.00	115.00	6,020,265
30 May 18	114.60000 +0.15	114.75	113.75	114.35	1,313,975
29 May 18	114.45000 -1.55	115.80	112.70	115.35	1,662,245
28 May 18	116.00000 -1.05	117.45	114.15	117.05	1,434,050
25 May 18	117.05000 +2.45	117.05	114.75	115.00	1,831,760
24 May 18	114.60000 +2.60	114.65	112.00	112.25	2,193,685
23 May 18	112.00000 -0.25	112.40	110.90	112.15	1,451,430
22 May 18	112.25000 +0.80	113.00	111.75	111.75	1,279,295
21 May 18	111.45000 +0.45	112.15	110.75	110.90	700,755
18 May 18	111.00000 -0.60	112.30	110.50	111.25	1,395,725
17 May 18	111.60000 +1.60	111.60	109.25	109.80	1,482,125
16 May 18	110.00000 +0.00	110.55	109.60	110.00	1,137,980
15 May 18	110.00000 -0.10	110.50	109.35	109.90	1,263,885
14 May 18	110.10000 -1.00	111.35	109.75	111.10	999,455
11 May 18	111.10000 -0.25	111.75	110.85	111.30	855,265
10 May 18	111.35000 +1.35	111.55	109.95	110.25	753,690
09 May 18	110.00000 +0.50	110.25	109.05	109.40	1,098,815
08 May 18	109.50000 +0.20	109.75	108.60	109.25	1,224,260
07 May 18	109.30000 +0.40	109.95	108.75	108.85	967,775
04 May 18	108.90000 +1.15	109.70	108.30	108.40	1,018,135
03 May 18	107.75000 -0.20	108.50	107.05	108.20	1,293,555
02 May 18	107.95000 +0.70	108.85	106.45	108.10	1,972,800
30 Apr 18	107.25000 -1.10	108.40	106.90	108.20	1,768,165
27 Apr 18	108.35000 +2.10	108.65	106.45	106.45	1,326,685
26 Apr 18	106.25000 +1.65	106.75	104.25	104.85	1,839,790
25 Apr 18	104.60000 -4.10	108.65	103.60	107.90	2,515,360
24 Apr 18	108.70000 +0.75	109.20	107.55	107.55	2,240,675
23 Apr 18	107.95000 -0.40	108.65	107.35	108.00	1,547,070
20 Apr 18	108.35000 -0.85	109.30	107.65	109.25	1,723,955
19 Apr 18	109.20000 -1.65	111.15	108.65	111.00	1,268,485
18 Apr 18	110.85000 +1.05	111.70	109.50	110.25	2,062,420
17 Apr 18	109.80000 -0.20	110.95	109.55	110.50	2,136,860
16 Apr 18	110.00000 -0.30	110.55	109.80	110.00	1,023,940
13 Apr 18	110.30000 -0.05	110.90	109.60	110.50	1,194,845
12 Apr 18	110.35000 +0.00	111.50	109.95	110.90	1,348,565
11 Apr 18	110.35000 -1.10	111.55	109.55	111.50	1,348,735
10 Apr 18	111.45000 +0.45	112.60	111.25	111.50	1,004,980
09 Apr 18	111.00000 +0.55	111.20	110.30	110.80	892,620
06 Apr 18	110.45000 +0.20	110.45	109.50	109.60	923,355
05 Apr 18	110.25000 +1.70	110.90	109.10	110.20	1,259,335
04 Apr 18	108.55000 -1.60	110.20	107.75	110.20	1,473,705
03 Apr 18	110.15000 -0.25	110.65	109.15	109.65	1,449,065
29 Mar 18	110.40000 +0.30	111.65	109.90	111.40	1,600,280
28 Mar 18	110.10000 -0.90	110.55	108.80	109.75	1,829,180
27 Mar 18	111.00000 +1.25	112.35	110.50	111.10	1,267,395
26 Mar 18	109.75000 +0.35	110.95	108.90	109.65	1,362,610
23 Mar 18	109.40000 -0.85	109.85	107.20	109.10	1,279,600
22 Mar 18	110.25000 -1.40	111.65	109.35	111.00	1,303,045
21 Mar 18	111.65000 +0.65	111.75	109.90	111.20	1,012,520
20 Mar 18	111.00000 +0.50	111.20	110.25	110.50	1,462,110
19 Mar 18	110.50000 -1.20	112.05	110.05	111.75	1,458,710
16 Mar 18	111.70000 +0.20	113.00	110.90	111.80	2,957,620
15 Mar 18	111.50000 +0.05	112.00	110.25	111.90	1,277,190
14 Mar 18	111.45000 +0.10	111.60	110.30	111.35	1,555,615
13 Mar 18	111.35000 +0.35	111.95	110.35	111.25	1,595,890
12 Mar 18	111.00000 +1.80	111.30	109.20	109.20	1,556,430
09 Mar 18	109.20000 +0.65	109.60	106.90	107.80	1,794,580
08 Mar 18	108.55000 +1.55	109.10	106.95	107.00	1,376,385
07 Mar 18	107.00000 +1.30	107.35	105.35	105.35	1,753,660
06 Mar 18	105.70000 +1.25	106.30	104.40	105.00	1,660,025
05 Mar 18	104.45000 +1.95	104.90	101.90	102.00	1,561,610
02 Mar 18	102.50000 -2.30	103.90	101.80	103.40	1,928,900
01 Mar 18	104.80000 -1.45	106.20	104.15	105.85	1,699,895
28 Feb 18	106.25000 +0.70	106.25	104.95	105.35	1,954,925
27 Feb 18	105.55000 +0.05	105.95	104.80	105.95	1,273,625
26 Feb 18	105.50000 +0.75	105.65	104.80	105.15	1,034,330
23 Feb 18	104.75000 +1.40	104.75	102.65	103.70	1,065,595
22 Feb 18	103.35000 +0.10	104.00	101.70	102.55	1,429,015
21 Feb 18	103.25000 -0.25	103.55	102.45	103.55	2,030,230
20 Feb 18	103.50000 -0.50	104.00	102.50	104.00	1,265,145
19 Feb 18	104.00000 +0.15	104.05	103.15	104.00	1,129,725
16 Feb 18	103.85000 +1.30	104.55	102.90	103.35	1,917,880
15 Feb 18	102.55000 +2.63	102.70	100.40	100.70	2,006,580
14 Feb 18	99.92000 +1.50	100.45	98.56	99.00	2,691,780
13 Feb 18	98.42000 +1.00	98.78	97.46	97.56	2,227,155
12 Feb 18	97.42000 +2.42	97.58	95.34	95.64	2,188,655
09 Feb 18	95.00000 -1.12	96.30	94.26	96.06	2,236,875
08 Feb 18	96.12000 -1.08	97.14	95.72	96.84	2,301,845
07 Feb 18	97.20000 +1.20	97.72	96.02	96.62	2,988,830
06 Feb 18	96.00000 -2.50	97.02	95.22	95.94	3,405,395
05 Feb 18	98.50000 -0.12	99.46	97.98	98.88	2,122,840
02 Feb 18	98.62000 -0.38	100.85	97.32	99.40	4,209,465
01 Feb 18	99.00000 +6.12	102.55	94.02	94.02	4,039,505
31 Jan 18	92.88000 +0.88	92.88	91.94	92.30	1,635,570
30 Jan 18	92.00000 -0.80	93.58	91.96	92.76	1,480,870
29 Jan 18	92.80000 -0.32	93.48	92.48	93.28	1,200,995
26 Jan 18	93.12000 +0.02	93.84	92.98	93.30	1,080,150
25 Jan 18	93.10000 -0.04	93.90	92.72	93.22	1,417,030
24 Jan 18	93.14000 -1.36	93.76	92.86	93.64	1,509,550
23 Jan 18	94.50000 +0.52	95.20	94.06	94.20	1,448,545
22 Jan 18	93.98000 -0.14	94.06	93.28	93.90	1,152,100
19 Jan 18	94.12000 +1.06	94.12	93.10	93.10	1,104,555
18 Jan 18	93.06000 +0.82	93.26	92.24	92.94	1,378,585
17 Jan 18	92.24000 -0.56	92.86	91.72	92.74	1,456,595
16 Jan 18	92.80000 -0.20	93.20	92.16	92.96	1,137,160
15 Jan 18	93.00000 +0.30	93.00	92.16	93.00	1,116,645
12 Jan 18	92.70000 +1.48	92.84	91.96	92.30	2,018,650
11 Jan 18	91.22000 +0.46	91.22	90.52	90.76	1,546,765
10 Jan 18	90.76000 -0.64	91.84	90.56	91.62	1,613,955
09 Jan 18	91.40000 +0.74	91.52	90.60	90.60	1,158,740
08 Jan 18	90.66000 +0.12	91.08	90.26	90.88	1,029,530
05 Jan 18	90.54000 +0.92	90.54	89.62	89.82	1,593,310
04 Jan 18	89.62000 +0.24	89.96	88.82	89.36	1,531,755
03 Jan 18	89.38000 +1.08	89.60	88.24	88.36	1,308,015
02 Jan 18	88.30000 -0.29	88.92	87.52	88.92	1,114,350
29 Dec 17	88.59000 -0.14	88.82	88.40	88.74	566,275
28 Dec 17	88.73000 -0.47	89.29	88.51	89.21	664,575
27 Dec 17	89.20000 +0.06	89.23	88.35	88.99	682,270
22 Dec 17	89.14000 +0.01	89.26	88.51	89.10	784,755
21 Dec 17	89.13000 -0.01	89.23	88.62	89.05	953,650
20 Dec 17	89.14000 -1.01	90.41	88.94	90.10	1,094,335
19 Dec 17	90.15000 -0.30	90.59	90.05	90.40	1,056,740
18 Dec 17	90.45000 +1.38	90.57	89.67	89.77	1,730,335
15 Dec 17	89.07000 -0.43	89.51	88.61	88.98	2,160,770
14 Dec 17	89.50000 -0.07	89.74	88.88	89.52	1,153,465
13 Dec 17	89.57000 +0.20	89.69	88.88	89.51	1,293,250
12 Dec 17	89.37000 +0.72	89.47	88.43	88.95	1,588,125
11 Dec 17	88.65000 -0.90	89.64	88.32	89.52	1,556,320
08 Dec 17	89.55000 -0.09	90.50	89.22	90.36	1,197,835
07 Dec 17	89.64000 +0.16	90.18	88.65	89.66	2,354,535
06 Dec 17	89.48000 -0.16	89.81	88.48	89.23	1,536,370
05 Dec 17	89.64000 -0.31	89.92	88.46	89.65	1,500,195
04 Dec 17	89.95000 +0.15	90.63	89.60	90.17	1,864,725
01 Dec 17	89.80000 -0.51	90.32	89.14	90.32	2,025,665
30 Nov 17	90.31000 +1.22	90.31	88.75	89.30	3,390,255
29 Nov 17	89.09000 -2.86	92.07	89.09	92.07	1,915,900
28 Nov 17	91.95000 +0.55	92.09	91.45	91.45	1,062,560
27 Nov 17	91.40000 +0.00	91.61	91.34	91.50	1,195,715
24 Nov 17	91.40000 +0.66	91.56	90.43	90.57	1,057,540
23 Nov 17	90.74000 +0.06	91.32	90.00	90.42	885,725
22 Nov 17	90.68000 -1.19	91.78	90.52	91.60	1,259,635
21 Nov 17	91.87000 +0.99	91.89	90.34	91.12	1,308,510
20 Nov 17	90.88000 +1.29	91.10	89.10	89.21	1,536,290
17 Nov 17	89.59000 +0.36	89.75	89.09	89.09	1,727,695
16 Nov 17	89.23000 +0.73	89.24	88.50	88.89	3,100,940
15 Nov 17	88.50000 -0.48	89.38	87.93	88.93	1,712,855
14 Nov 17	88.98000 +0.05	89.90	88.77	88.93	1,231,455
13 Nov 17	88.93000 -0.67	89.71	88.37	89.55	1,107,525
10 Nov 17	89.60000 -0.19	90.35	89.41	89.75	1,223,715
09 Nov 17	89.79000 -1.03	91.21	89.46	90.90	1,260,685
08 Nov 17	90.82000 -0.29	91.50	90.48	91.09	996,295
07 Nov 17	91.11000 -0.53	91.94	91.11	91.90	1,313,025
06 Nov 17	91.64000 +0.40	91.71	91.20	91.33	863,850
03 Nov 17	91.24000 +0.10	91.36	90.88	91.18	969,800
02 Nov 17	91.14000 -0.84	92.34	90.73	91.93	1,960,165
01 Nov 17	91.98000 +0.81	92.24	91.34	91.58	1,975,345
31 Oct 17	91.17000 +1.62	91.22	89.76	89.97	1,335,325
30 Oct 17	89.55000 -0.67	90.64	89.20	90.18	1,741,295
27 Oct 17	90.22000 -0.05	90.96	90.11	90.87	1,736,470
26 Oct 17	90.27000 +0.17	91.22	89.35	89.64	4,542,955
25 Oct 17	90.10000 +3.27	90.84	83.81	85.40	5,516,825
24 Oct 17	86.83000 -0.84	88.12	86.48	87.78	1,654,490
23 Oct 17	87.67000 +1.09	87.67	86.67	86.67	1,341,115
20 Oct 17	86.58000 -0.25	87.46	86.44	87.25	1,684,475
19 Oct 17	86.83000 -0.80	87.69	86.57	87.69	1,567,565
18 Oct 17	87.63000 +0.13	88.23	87.46	87.46	1,386,955
17 Oct 17	87.50000 -0.36	88.14	87.50	88.00	1,313,790
16 Oct 17	87.86000 -1.14	89.00	87.73	89.00	1,559,345
13 Oct 17	89.00000 +0.09	89.23	88.35	89.10	961,945
12 Oct 17	88.91000 +0.78	89.24	88.10	88.32	1,397,755
11 Oct 17	88.13000 +0.92	88.13	87.23	87.35	1,421,860
10 Oct 17	87.21000 -0.43	87.83	87.05	87.62	1,429,440
09 Oct 17	87.64000 +0.41	87.75	87.41	87.55	808,845
06 Oct 17	87.23000 -0.22	87.58	87.03	87.58	1,138,525
05 Oct 17	87.45000 -0.03	87.77	87.20	87.62	784,925
04 Oct 17	87.48000 -0.16	87.94	87.25	87.94	998,370
03 Oct 17	87.64000 +0.70	87.99	86.65	87.03	1,121,155
02 Oct 17	86.94000 +1.35	87.09	85.49	85.68	1,656,155
29 Sep 17	85.59000 +0.29	85.63	85.12	85.50	1,141,210
28 Sep 17	85.30000 +0.09	85.69	84.94	85.35	1,108,620
27 Sep 17	85.21000 +0.17	85.26	84.85	85.22	901,815
26 Sep 17	85.04000 -0.44	85.54	84.83	85.54	668,175
25 Sep 17	85.48000 -0.21	85.69	85.10	85.65	1,026,295
22 Sep 17	85.69000 +1.05	85.98	84.89	85.50	1,363,835
21 Sep 17	84.64000 -0.90	85.71	84.51	85.71	925,085
20 Sep 17	85.54000 +0.26	85.93	85.26	85.26	1,191,060
19 Sep 17	85.28000 +0.38	85.76	84.97	84.97	977,445
18 Sep 17	84.90000 -0.27	85.60	84.66	85.51	1,186,915
15 Sep 17	85.17000 -0.70	85.93	85.15	85.83	2,203,360
14 Sep 17	85.87000 +0.03	86.08	85.45	85.71	1,050,615
13 Sep 17	85.84000 +0.00	85.84	85.26	85.80	1,162,545
12 Sep 17	85.84000 +0.50	86.23	85.51	85.66	1,276,670
11 Sep 17	85.34000 +0.58	85.78	84.75	84.81	1,186,050
08 Sep 17	84.76000 +0.52	84.92	83.99	84.07	1,067,705
07 Sep 17	84.24000 +0.90	84.50	83.57	83.61	1,404,885
06 Sep 17	83.34000 -0.53	84.15	83.30	83.33	1,278,650
05 Sep 17	83.87000 +0.67	84.23	83.32	83.32	1,014,025
04 Sep 17	83.20000 -0.66	83.69	82.80	82.81	1,288,800
01 Sep 17	83.86000 +1.11	84.04	82.65	82.78	1,208,935
31 Aug 17	82.75000 +1.00	83.10	81.94	82.00	1,324,785
30 Aug 17	81.75000 +0.50	82.03	81.31	81.31	1,148,285
29 Aug 17	81.25000 -1.08	82.00	80.86	81.87	1,294,390
28 Aug 17	82.33000 -0.11	82.45	81.70	82.29	394,835
25 Aug 17	82.44000 -0.02	82.80	82.07	82.30	988,045
24 Aug 17	82.46000 -0.77	83.40	82.42	83.40	1,105,590
23 Aug 17	83.23000 +0.34	83.69	82.77	83.00	905,660
22 Aug 17	82.89000 +0.18	83.35	82.69	82.99	1,318,265
21 Aug 17	82.71000 -0.05	82.88	82.26	82.73	579,550
18 Aug 17	82.76000 -0.86	83.38	82.20	83.38	787,780
17 Aug 17	83.62000 +0.24	83.79	83.32	83.38	897,755
16 Aug 17	83.38000 +0.84	83.77	82.49	82.54	1,012,200
15 Aug 17	82.54000 -0.06	82.97	82.31	82.63	786,275
14 Aug 17	82.60000 +0.90	82.79	82.13	82.30	832,695
11 Aug 17	81.70000 -0.61	82.00	81.07	81.97	1,268,780
10 Aug 17	82.31000 -0.88	83.34	82.18	83.15	1,113,040
09 Aug 17	83.19000 -0.56	83.55	82.53	83.55	1,046,005
08 Aug 17	83.75000 -0.11	84.58	83.36	83.80	1,307,680
07 Aug 17	83.86000 -0.28	84.45	83.57	84.28	1,265,930
04 Aug 17	84.14000 +0.20	84.47	83.69	83.97	1,350,755
03 Aug 17	83.94000 +0.11	84.21	83.28	83.60	1,663,550
02 Aug 17	83.83000 -0.37	84.70	83.81	84.39	1,749,755
01 Aug 17	84.20000 +1.31	84.38	82.65	82.84	2,519,815
31 Jul 17	82.89000 -0.17	91.00	82.75	83.06	2,107,695
28 Jul 17	83.06000 +0.05	83.15	81.10	82.27	2,344,475
27 Jul 17	83.01000 +0.30	83.46	82.19	82.60	2,598,810
26 Jul 17	82.71000 +2.71	83.03	80.52	81.44	4,044,585
25 Jul 17	80.00000 +2.80	80.64	77.12	77.69	3,841,160
24 Jul 17	77.20000 -0.96	78.48	77.03	78.24	1,312,200
21 Jul 17	78.16000 -0.39	79.13	77.67	78.59	1,299,225
20 Jul 17	78.55000 +0.02	78.75	77.97	78.61	1,199,860
19 Jul 17	78.53000 +0.15	78.67	77.81	78.46	1,655,750
18 Jul 17	78.38000 -0.27	78.66	77.92	78.62	1,209,065
17 Jul 17	78.65000 +0.04	79.10	78.39	78.69	999,555
14 Jul 17	78.61000 +0.58	78.61	77.85	78.11	1,064,535
13 Jul 17	78.03000 -0.13	78.27	77.64	78.24	895,120
12 Jul 17	78.16000 +0.80	78.49	77.17	77.47	1,732,550
11 Jul 17	77.36000 -0.84	78.21	77.27	78.20	701,895
10 Jul 17	78.20000 +0.26	78.85	77.87	78.02	1,447,050
07 Jul 17	77.94000 +0.26	78.00	76.95	77.65	1,204,810
06 Jul 17	77.68000 -0.88	78.69	76.98	78.50	1,548,790
05 Jul 17	78.56000 +0.95	78.56	77.21	77.66	1,872,590
04 Jul 17	77.61000 +0.14	78.10	76.95	77.30	893,745
03 Jul 17	77.47000 -1.02	78.54	77.43	78.54	1,467,800
30 Jun 17	78.49000 +0.43	79.28	77.84	78.12	1,694,200
29 Jun 17	78.06000 -2.14	80.58	78.00	80.58	1,821,705
28 Jun 17	80.20000 -0.50	80.44	79.72	80.40	1,499,115
27 Jun 17	80.70000 -1.47	82.18	80.49	82.13	1,268,910
26 Jun 17	82.17000 -0.77	83.24	82.17	83.02	1,354,620
23 Jun 17	82.94000 -0.46	83.45	82.67	83.37	1,244,260
22 Jun 17	83.40000 -0.32	84.04	83.40	83.70	1,237,440
21 Jun 17	83.72000 +0.14	83.85	82.85	83.54	1,473,100
20 Jun 17	83.58000 +0.23	84.49	83.44	83.55	1,511,020
19 Jun 17	83.35000 +1.19	83.56	82.55	82.57	1,361,565
16 Jun 17	82.16000 -0.23	82.95	82.16	82.54	2,695,160
15 Jun 17	82.39000 +0.19	82.39	81.61	82.25	1,623,740
14 Jun 17	82.20000 +0.44	82.83	82.01	82.10	1,616,570
13 Jun 17	81.76000 +0.74	82.30	81.20	81.23	1,116,755
12 Jun 17	81.02000 -2.26	82.91	80.09	82.87	2,151,630
09 Jun 17	83.28000 +0.28	83.56	82.91	83.05	770,595
08 Jun 17	83.00000 -0.47	83.94	82.64	83.55	1,165,720
07 Jun 17	83.47000 +0.39	83.55	82.81	83.05	1,178,630
06 Jun 17	83.08000 -0.29	83.46	82.70	83.39	1,210,720
05 Jun 17	83.37000 -0.32	84.84	83.37	83.96	762,810
02 Jun 17	83.69000 +0.33	84.29	83.67	83.75	969,115
01 Jun 17	83.36000 +1.22	83.40	81.99	82.11	2,123,950
31 May 17	82.14000 +0.29	82.36	81.72	82.00	1,665,875
30 May 17	81.85000 -0.32	81.87	81.15	81.15	1,191,315
29 May 17	82.17000 -0.13	82.46	82.00	82.25	804,480
26 May 17	82.30000 -0.44	82.96	81.91	82.90	1,399,765
25 May 17	82.74000 +0.23	83.00	82.38	82.85	832,585
24 May 17	82.51000 +0.80	82.51	81.49	81.71	1,146,405
23 May 17	81.71000 +0.07	82.05	81.61	81.61	828,640
22 May 17	81.64000 -0.51	82.25	81.39	82.15	1,067,300
19 May 17	82.15000 +0.51	82.29	81.60	81.60	1,385,350
18 May 17	81.64000 -1.02	83.01	81.27	82.47	3,002,695
17 May 17	82.66000 -0.43	83.01	82.42	82.94	1,432,095
16 May 17	83.09000 -0.11	83.33	82.43	83.00	1,538,675
15 May 17	83.20000 -0.37	83.77	82.98	83.67	819,680
12 May 17	83.57000 +0.38	83.88	83.02	83.17	1,039,545
11 May 17	83.19000 -0.68	84.26	82.98	84.15	1,233,370
10 May 17	83.87000 +0.32	84.16	83.17	83.42	1,046,035
09 May 17	83.55000 +0.10	83.77	83.05	83.45	1,105,520
08 May 17	83.45000 +0.05	83.47	82.88	83.40	1,490,210
05 May 17	83.40000 -0.20	84.13	83.04	83.59	1,791,145
04 May 17	83.60000 +0.60	83.99	82.85	83.00	1,413,055
03 May 17	83.00000 +0.47	83.42	82.18	82.99	1,685,085
02 May 17	82.53000 +0.60	83.16	81.74	82.93	2,140,625
28 Apr 17	81.93000 +1.00	82.13	80.84	81.00	2,430,030
27 Apr 17	80.93000 +1.23	80.93	78.33	78.39	2,704,825
26 Apr 17	79.70000 -4.95	82.73	78.21	82.50	4,944,380
25 Apr 17	84.65000 +0.63	85.42	83.71	83.98	1,461,975
24 Apr 17	84.02000 +1.66	84.48	82.83	84.45	1,971,810
21 Apr 17	82.36000 +0.21	82.64	81.60	82.11	1,669,090
20 Apr 17	82.15000 +1.05	82.22	81.02	81.02	1,210,230
19 Apr 17	81.10000 +0.14	81.54	80.80	80.90	1,244,485
18 Apr 17	80.96000 -1.32	82.45	80.82	82.28	1,233,665
13 Apr 17	82.28000 +0.48	82.40	81.63	81.78	694,485
12 Apr 17	81.80000 +0.18	82.30	81.53	81.65	975,970
11 Apr 17	81.62000 -0.20	81.90	81.19	81.74	738,285
10 Apr 17	81.82000 -0.23	82.16	81.37	82.01	700,110
07 Apr 17	82.05000 +0.11	82.05	81.22	81.91	869,565
06 Apr 17	81.94000 +0.53	81.96	80.97	81.39	998,865
05 Apr 17	81.41000 +0.25	81.65	80.97	81.15	1,043,420
04 Apr 17	81.16000 +0.34	81.37	80.79	80.95	945,895
03 Apr 17	80.82000 -0.32	81.84	80.78	81.33	1,215,480
31 Mar 17	81.14000 +0.28	81.17	80.37	80.80	1,153,195
30 Mar 17	80.86000 +1.12	80.86	79.66	79.82	1,244,565
29 Mar 17	79.74000 -0.03	79.90	79.08	79.90	1,038,335
28 Mar 17	79.77000 +0.77	79.77	79.06	79.10	1,255,435
27 Mar 17	79.00000 -0.43	79.24	78.36	78.92	1,289,040
24 Mar 17	79.43000 +0.84	79.59	78.44	78.71	1,558,850
23 Mar 17	78.59000 +1.26	78.72	77.33	77.48	1,081,760
22 Mar 17	77.33000 +0.10	77.39	76.30	76.88	1,233,825
21 Mar 17	77.23000 -0.50	77.98	77.19	77.80	1,318,600
20 Mar 17	77.73000 +0.35	77.94	77.00	77.30	738,640
17 Mar 17	77.38000 +0.29	77.44	76.76	77.01	1,332,325
16 Mar 17	77.09000 +0.39	77.16	76.42	76.98	1,176,980
15 Mar 17	76.70000 +0.36	76.71	76.20	76.57	645,135
14 Mar 17	76.34000 -0.47	77.25	76.31	77.10	1,380,975
13 Mar 17	76.81000 +0.39	77.06	76.17	76.61	1,076,605
10 Mar 17	76.42000 -0.39	77.33	76.30	76.82	1,133,035
09 Mar 17	76.81000 +0.32	77.04	76.19	76.45	762,325
08 Mar 17	76.49000 -0.20	76.70	75.96	76.53	1,263,065
07 Mar 17	76.69000 +0.28	76.69	76.27	76.63	863,530
06 Mar 17	76.41000 +0.14	76.63	75.41	76.22	950,695
03 Mar 17	76.27000 -0.51	76.82	76.22	76.73	870,825
02 Mar 17	76.78000 -0.25	77.23	76.34	76.95	1,556,290
01 Mar 17	77.03000 +0.80	77.39	76.48	76.80	1,460,150
28 Feb 17	76.23000 -0.42	76.85	76.12	76.70	1,177,285
27 Feb 17	76.65000 +0.19	76.84	76.38	76.60	839,595
24 Feb 17	76.46000 -0.46	77.43	76.34	76.91	1,415,210
23 Feb 17	76.92000 -0.03	77.36	76.42	77.11	1,504,465
22 Feb 17	76.95000 +0.20	77.85	76.68	76.83	1,294,830
21 Feb 17	76.75000 +0.52	76.83	76.19	76.28	1,322,745
20 Feb 17	76.23000 +0.21	76.50	76.08	76.11	620,175
17 Feb 17	76.02000 -0.67	76.71	75.81	76.68	1,492,620
16 Feb 17	76.69000 +0.17	76.85	76.12	76.53	1,635,230
15 Feb 17	76.52000 -0.14	76.71	76.21	76.66	1,172,090
14 Feb 17	76.66000 -0.15	76.79	76.50	76.52	778,365
13 Feb 17	76.81000 +0.40	77.03	76.40	76.42	911,515
10 Feb 17	76.41000 +0.08	76.68	76.26	76.45	977,275
09 Feb 17	76.33000 +0.22	76.46	75.81	76.03	1,186,215
08 Feb 17	76.11000 +0.42	77.31	75.78	75.85	1,546,750
07 Feb 17	75.69000 -0.16	76.76	75.69	75.84	1,840,100
06 Feb 17	75.85000 -0.38	76.71	75.77	76.15	1,959,385
03 Feb 17	76.23000 +0.16	76.93	76.23	76.49	2,113,460
02 Feb 17	76.07000 +4.28	78.02	72.60	73.00	4,837,550
01 Feb 17	71.79000 +0.11	72.26	71.67	71.67	1,706,770
31 Jan 17	71.68000 +0.01	72.12	71.37	71.61	1,700,910
30 Jan 17	71.67000 -0.54	72.09	71.30	72.01	1,080,140
27 Jan 17	72.21000 +0.89	72.21	71.12	71.20	1,557,335
26 Jan 17	71.32000 -0.15	71.84	71.18	71.75	1,101,915
25 Jan 17	71.47000 +0.10	71.90	71.07	71.90	1,128,110
24 Jan 17	71.37000 +0.05	71.53	70.80	71.41	1,160,335
23 Jan 17	71.32000 -0.17	72.09	71.25	71.86	1,057,930
20 Jan 17	71.49000 -0.85	72.46	71.49	72.46	1,417,735
19 Jan 17	72.34000 -0.09	72.91	72.26	72.50	1,411,780
18 Jan 17	72.43000 -0.13	73.24	72.13	72.67	1,417,040
17 Jan 17	72.56000 -0.22	72.84	72.50	72.84	808,025
16 Jan 17	72.78000 -0.83	73.26	72.65	73.26	709,225
13 Jan 17	73.61000 +0.79	73.61	72.69	72.84	909,560
12 Jan 17	72.82000 -0.29	73.12	72.54	73.04	850,395
11 Jan 17	73.11000 +0.21	73.35	72.55	72.88	793,010
10 Jan 17	72.90000 -0.46	73.96	72.74	73.37	882,010
09 Jan 17	73.36000 +0.48	73.46	72.75	72.88	806,720
06 Jan 17	72.88000 -0.01	73.05	72.45	72.81	1,112,365
05 Jan 17	72.89000 +0.11	73.05	72.60	72.88	1,078,970
04 Jan 17	72.78000 +0.45	73.35	72.24	72.32	1,606,485
03 Jan 17	72.33000 -0.59	73.62	72.27	73.16	1,416,265
02 Jan 17	72.92000 +0.53	73.10	72.29	72.30	425,695
30 Dec 16	72.39000 +0.08	72.78	72.20	72.20	729,105
29 Dec 16	72.31000 -0.12	72.47	72.00	72.32	537,730
28 Dec 16	72.43000 +0.43	72.57	71.71	71.95	677,325
27 Dec 16	72.00000 +0.14	72.20	71.58	71.61	696,425
23 Dec 16	71.86000 +0.17	71.90	71.45	71.62	778,825
22 Dec 16	71.69000 -0.04	71.87	71.36	71.72	985,400
21 Dec 16	71.73000 +0.11	72.05	71.18	71.50	1,286,390
20 Dec 16	71.62000 +1.27	71.71	70.28	70.53	1,220,640
19 Dec 16	70.35000 -0.10	70.68	70.22	70.22	1,033,090
16 Dec 16	70.45000 -0.04	70.92	70.11	70.49	1,166,215
15 Dec 16	70.49000 +0.70	70.72	69.46	69.82	1,539,195
14 Dec 16	69.79000 -0.33	70.01	69.53	69.80	1,422,170
13 Dec 16	70.12000 +1.00	70.34	69.04	69.05	1,366,660
12 Dec 16	69.12000 -0.80	69.93	68.96	69.79	1,473,735
09 Dec 16	69.92000 +1.50	70.17	68.71	68.74	1,235,115
08 Dec 16	68.42000 +0.17	68.64	67.76	68.33	1,909,745
07 Dec 16	68.25000 -1.47	69.98	68.25	69.98	2,983,695
06 Dec 16	69.72000 -0.64	70.47	69.49	70.25	1,399,025
05 Dec 16	70.36000 +0.46	70.98	69.47	69.75	1,341,460
02 Dec 16	69.90000 -1.34	70.81	69.27	70.78	1,887,495
01 Dec 16	71.24000 -0.78	72.02	70.96	72.01	1,230,000
30 Nov 16	72.02000 -0.54	72.69	71.80	72.46	1,637,975
29 Nov 16	72.56000 +0.42	72.58	71.89	72.10	1,261,585
28 Nov 16	72.14000 -0.52	72.60	71.87	72.55	1,082,665
25 Nov 16	72.66000 +0.59	72.98	72.02	72.30	1,285,955
24 Nov 16	72.07000 +0.45	72.09	71.43	71.75	625,055
23 Nov 16	71.62000 -0.36	72.67	71.55	71.93	888,860
22 Nov 16	71.98000 +0.09	72.43	71.70	72.32	780,000
21 Nov 16	71.89000 +0.54	72.02	71.27	71.50	1,262,620
18 Nov 16	71.35000 +0.95	71.50	70.66	70.70	959,745
17 Nov 16	70.40000 +0.76	70.56	69.54	69.68	928,515
16 Nov 16	69.64000 +0.26	70.19	69.41	69.63	1,102,925
15 Nov 16	69.38000 +0.30	69.77	69.15	69.35	1,403,520
14 Nov 16	69.08000 -1.12	71.01	68.86	70.90	1,803,100
11 Nov 16	70.20000 +0.29	70.60	69.96	70.10	1,561,435
10 Nov 16	69.91000 -0.94	71.52	69.84	70.95	1,822,665
09 Nov 16	70.85000 -0.10	70.92	68.50	69.21	1,582,345
08 Nov 16	70.95000 +0.29	71.45	70.72	70.83	1,266,645
07 Nov 16	70.66000 +0.27	71.43	70.60	71.00	1,760,195
04 Nov 16	70.39000 -0.44	70.99	70.19	70.83	1,127,960
03 Nov 16	70.83000 -0.15	71.43	70.72	70.72	1,295,815
02 Nov 16	70.98000 -0.47	71.35	70.81	71.10	1,203,930
01 Nov 16	71.45000 -0.69	72.39	71.37	72.20	1,303,420
31 Oct 16	72.14000 -0.50	72.62	71.94	72.47	1,707,465
28 Oct 16	72.64000 +0.10	73.13	72.10	72.56	1,429,590
27 Oct 16	72.54000 +0.13	73.38	72.17	72.87	1,721,880
26 Oct 16	72.41000 +1.13	72.66	70.49	71.66	2,419,595
25 Oct 16	71.28000 -5.32	75.70	70.88	75.70	4,180,180
24 Oct 16	76.60000 -0.05	77.20	76.47	76.75	880,890
21 Oct 16	76.65000 -0.05	77.16	76.41	76.66	1,014,395
20 Oct 16	76.70000 -0.14	77.10	76.36	77.10	1,338,090
19 Oct 16	76.84000 +0.27	77.35	76.55	76.55	1,252,315
18 Oct 16	76.57000 +0.99	77.03	75.93	75.99	1,090,500
17 Oct 16	75.58000 -0.33	75.99	75.29	75.77	820,270
14 Oct 16	75.91000 +0.90	76.31	75.04	75.04	1,166,335
13 Oct 16	75.01000 -0.13	75.22	74.50	74.93	1,264,450
12 Oct 16	75.14000 -0.31	75.50	74.91	75.23	744,450
11 Oct 16	75.45000 -0.10	75.79	75.22	75.54	729,775
10 Oct 16	75.55000 +0.52	75.67	74.68	74.92	705,280
07 Oct 16	75.03000 -1.24	76.21	74.97	76.21	1,167,270
06 Oct 16	76.27000 -0.20	76.82	76.15	76.46	692,225
05 Oct 16	76.47000 -0.69	76.97	76.29	76.70	1,179,765
04 Oct 16	77.16000 -0.07	77.66	76.75	77.18	1,807,020
03 Oct 16	77.23000 +0.00	77.73	76.63	77.03	1,465,700
30 Sep 16	77.23000 +0.16	77.23	76.31	76.45	1,517,780
29 Sep 16	77.07000 -0.53	78.25	76.96	78.25	1,029,165
28 Sep 16	77.60000 +0.59	78.11	77.32	77.32	930,680
27 Sep 16	77.01000 -0.10	77.56	76.27	77.53	759,000
26 Sep 16	77.11000 -0.91	77.82	76.97	77.50	1,271,270
23 Sep 16	78.02000 -0.79	78.69	77.84	78.69	1,353,920
22 Sep 16	78.81000 +0.62	79.50	78.25	78.40	1,907,970
21 Sep 16	78.19000 +0.71	78.50	77.56	77.93	1,516,890
20 Sep 16	77.48000 +0.19	77.88	77.23	77.25	978,685
19 Sep 16	77.29000 +1.04	77.42	76.54	76.86	1,235,500
16 Sep 16	76.25000 -0.20	76.56	75.87	76.19	1,556,735
15 Sep 16	76.45000 +0.36	76.48	75.68	76.06	602,675
14 Sep 16	76.09000 -0.15	76.73	76.04	76.49	573,605
13 Sep 16	76.24000 -0.06	77.12	76.12	76.30	1,071,980
12 Sep 16	76.30000 +0.33	76.30	74.46	75.03	1,352,135
09 Sep 16	75.97000 -0.52	76.59	75.32	76.26	1,507,565
08 Sep 16	76.49000 -0.78	77.58	76.22	77.30	1,169,435
07 Sep 16	77.27000 +0.23	77.40	76.79	77.18	1,036,865
06 Sep 16	77.04000 +0.02	77.36	76.72	76.88	887,245
05 Sep 16	77.02000 -0.87	78.22	76.95	77.95	1,411,075
02 Sep 16	77.89000 +1.78	77.89	76.26	76.26	1,144,015
01 Sep 16	76.11000 +0.59	76.54	75.61	75.61	1,202,340
31 Aug 16	75.52000 -0.70	76.28	75.52	76.07	1,034,785
30 Aug 16	76.22000 +0.76	76.34	75.57	75.57	895,305
29 Aug 16	75.46000 -0.52	75.78	75.11	75.51	615,115
26 Aug 16	75.98000 +0.78	76.07	74.98	75.10	778,725
25 Aug 16	75.20000 -0.31	75.54	74.92	75.18	974,665
24 Aug 16	75.51000 +0.28	75.54	74.83	75.06	530,880
23 Aug 16	75.23000 +0.25	75.75	75.00	75.00	669,520
22 Aug 16	74.98000 +0.17	75.56	74.68	74.68	726,815
19 Aug 16	74.81000 -0.14	75.04	74.74	74.94	1,008,640
18 Aug 16	74.95000 +0.25	75.11	74.69	74.72	510,785
17 Aug 16	74.70000 +0.00	75.03	74.57	74.69	1,327,085
16 Aug 16	74.70000 -0.43	75.25	74.49	74.94	1,080,920
15 Aug 16	75.13000 +0.17	75.18	74.59	74.80	443,490
12 Aug 16	74.96000 +0.00	75.18	74.55	74.97	506,425
11 Aug 16	74.96000 +0.37	75.12	74.46	74.65	649,730
10 Aug 16	74.59000 -0.04	75.15	74.46	74.59	739,665
09 Aug 16	74.63000 +0.96	74.65	73.55	73.66	663,795
08 Aug 16	73.67000 -0.51	74.40	73.28	74.40	794,935
05 Aug 16	74.18000 +0.66	74.26	73.32	73.50	644,070
04 Aug 16	73.52000 +0.66	73.52	72.77	73.02	751,865
03 Aug 16	72.86000 -0.54	73.60	72.66	73.57	768,510
02 Aug 16	73.40000 -0.37	73.86	73.30	73.64	903,905
01 Aug 16	73.77000 -0.10	74.67	73.57	73.86	1,131,780
29 Jul 16	73.87000 +0.10	73.93	73.29	73.77	1,058,265
28 Jul 16	73.77000 +0.26	74.36	73.13	73.72	1,676,965
27 Jul 16	73.51000 +1.51	74.26	72.56	72.60	2,065,730
26 Jul 16	72.00000 +0.11	72.31	71.51	71.75	1,227,240
25 Jul 16	71.89000 +1.05	71.89	70.51	70.51	1,604,095
22 Jul 16	70.84000 +0.66	70.95	69.45	69.99	1,848,370
21 Jul 16	70.18000 -2.22	72.72	68.71	72.30	3,371,525
20 Jul 16	72.40000 +1.88	72.41	70.53	70.53	1,431,490
19 Jul 16	70.52000 -0.19	70.82	70.23	70.60	1,075,570
18 Jul 16	70.71000 +0.30	71.33	70.46	70.53	1,138,940
15 Jul 16	70.41000 -0.14	70.45	69.84	70.19	937,915
14 Jul 16	70.55000 +0.20	71.07	70.48	70.76	917,665
13 Jul 16	70.35000 +0.25	70.38	69.57	69.86	1,076,230
12 Jul 16	70.10000 +0.28	70.18	69.48	69.76	1,298,905
11 Jul 16	69.82000 +1.94	69.99	68.19	68.56	1,548,500
08 Jul 16	67.88000 +1.12	67.99	66.57	66.60	999,140
07 Jul 16	66.76000 +0.57	67.72	66.42	66.71	1,098,235
06 Jul 16	66.19000 -0.99	66.84	65.84	66.66	1,149,085
05 Jul 16	67.18000 -0.60	67.70	67.10	67.47	816,030
04 Jul 16	67.78000 -0.78	68.80	67.52	68.80	885,515
01 Jul 16	68.56000 +0.28	68.77	68.19	68.60	1,061,585
30 Jun 16	68.28000 +1.26	68.28	66.64	67.00	1,727,705
29 Jun 16	67.02000 +1.02	67.15	65.91	66.21	1,472,765
28 Jun 16	66.00000 +1.22	67.13	65.89	66.15	1,968,720
27 Jun 16	64.78000 -3.28	67.52	64.45	67.35	1,966,025
24 Jun 16	68.06000 -2.19	69.00	65.10	65.10	2,683,925
23 Jun 16	70.25000 +1.10	70.46	69.27	69.35	981,905
22 Jun 16	69.15000 +0.03	70.05	69.15	69.67	1,014,025
21 Jun 16	69.12000 +0.57	69.28	68.56	68.94	1,194,880
20 Jun 16	68.55000 +2.99	68.70	66.57	66.74	2,104,545
17 Jun 16	65.56000 -0.22	66.61	65.13	66.17	2,076,745
16 Jun 16	65.78000 -0.77	66.31	65.66	65.94	1,064,220
15 Jun 16	66.55000 +0.58	66.80	65.67	66.28	2,507,410
14 Jun 16	65.97000 -0.60	66.39	65.55	66.15	2,266,360
13 Jun 16	66.57000 -0.40	66.85	66.25	66.33	1,294,610
10 Jun 16	66.97000 -1.55	68.76	66.97	68.52	1,397,705
09 Jun 16	68.52000 -0.25	68.92	68.28	68.67	1,042,730
08 Jun 16	68.77000 -0.98	69.51	68.55	69.19	1,167,780
07 Jun 16	69.75000 +0.00	69.80	69.10	69.80	1,396,665
06 Jun 16	69.75000 -0.05	70.08	69.50	69.80	639,730
03 Jun 16	69.80000 -1.10	71.17	69.77	70.94	1,623,855
02 Jun 16	70.90000 -0.64	71.22	70.73	71.06	1,024,790
01 Jun 16	71.54000 -0.02	71.98	70.90	71.43	1,105,070
31 May 16	71.56000 +0.25	71.69	71.04	71.26	1,288,525
30 May 16	71.31000 +0.19	71.42	70.87	71.02	378,025
27 May 16	71.12000 +0.07	71.22	70.44	70.94	880,885
26 May 16	71.05000 +0.53	71.05	70.35	70.41	772,090
25 May 16	70.52000 -0.07	71.28	70.25	71.07	840,235
24 May 16	70.59000 +1.09	70.72	68.73	69.33	826,965
23 May 16	69.50000 +0.40	69.76	68.81	69.12	798,685
20 May 16	69.10000 +1.40	69.10	68.05	68.08	888,705
19 May 16	67.70000 -0.89	68.64	67.60	68.46	783,845
18 May 16	68.59000 -0.05	68.76	68.17	68.20	1,008,950
17 May 16	68.64000 +0.14	69.20	68.28	68.59	1,262,160
16 May 16	68.50000 +0.19	68.50	67.61	68.16	726,190
13 May 16	68.31000 +0.08	68.50	67.59	68.29	1,101,470
12 May 16	68.23000 -0.89	69.22	68.09	69.01	1,257,725
11 May 16	69.12000 -0.11	69.50	68.87	69.28	586,255
10 May 16	69.23000 +0.21	69.59	68.85	69.59	807,980
09 May 16	69.02000 +1.03	69.66	68.19	68.53	1,253,015
06 May 16	67.99000 -0.58	68.55	67.99	68.27	1,106,745
05 May 16	68.57000 +0.28	68.79	68.05	68.39	631,900
04 May 16	68.29000 -0.14	68.91	68.22	68.24	1,004,455
03 May 16	68.43000 -0.52	69.28	68.41	69.07	1,323,055
02 May 16	68.95000 +0.65	69.25	68.43	68.63	757,175
29 Apr 16	68.30000 -1.44	69.43	68.30	69.20	1,103,025
28 Apr 16	69.74000 -0.62	70.30	69.30	70.30	798,895
27 Apr 16	70.36000 +0.21	70.75	69.88	70.16	1,453,940
26 Apr 16	70.15000 -0.03	70.91	69.91	70.31	1,161,035
25 Apr 16	70.18000 +0.07	70.39	69.76	70.01	1,229,720
22 Apr 16	70.11000 +0.18	70.42	69.01	69.82	1,425,750
21 Apr 16	69.93000 -3.03	72.76	68.31	72.76	2,999,100
20 Apr 16	72.96000 +1.01	73.00	71.32	71.45	2,084,280
19 Apr 16	71.95000 +0.66	72.50	71.27	71.27	799,350
18 Apr 16	71.29000 +0.32	71.55	70.35	70.67	981,800
15 Apr 16	70.97000 -0.25	71.26	70.41	71.00	796,005
14 Apr 16	71.22000 +0.13	71.55	70.76	71.10	933,490
13 Apr 16	71.09000 +1.25	71.28	70.27	70.40	1,087,260
12 Apr 16	69.84000 -0.16	70.23	68.87	70.07	1,126,975
11 Apr 16	70.00000 -0.26	70.55	69.46	70.04	886,615
08 Apr 16	70.26000 +0.22	70.39	69.61	70.09	909,775
07 Apr 16	70.04000 -1.25	71.66	69.67	71.30	1,516,945
06 Apr 16	71.29000 +0.92	71.46	69.90	70.35	1,383,250
05 Apr 16	70.37000 -0.39	70.70	69.86	69.93	1,370,425
04 Apr 16	70.76000 +1.56	71.18	68.91	69.00	1,559,450
01 Apr 16	69.20000 -0.53	69.33	68.50	68.93	2,369,665
31 Mar 16	69.73000 -0.97	70.85	69.48	70.27	2,461,335
30 Mar 16	70.70000 +0.83	70.97	69.77	70.00	2,045,580
29 Mar 16	69.87000 +0.98	69.87	68.85	68.92	1,152,270
24 Mar 16	68.89000 -1.95	70.73	68.89	70.67	1,302,440
23 Mar 16	70.84000 +0.74	71.17	70.31	70.49	1,237,345
22 Mar 16	70.10000 +0.58	70.11	68.47	69.46	1,342,310
21 Mar 16	69.52000 -0.17	69.94	68.93	69.47	1,335,630
18 Mar 16	69.69000 -0.01	70.20	69.32	69.91	2,390,550
17 Mar 16	69.70000 -0.57	70.45	68.57	70.45	1,369,140
16 Mar 16	70.27000 -0.07	70.90	69.80	70.73	946,450
15 Mar 16	70.34000 -0.05	70.61	69.98	70.08	937,345
14 Mar 16	70.39000 +1.33	70.53	69.41	69.53	1,193,550
11 Mar 16	69.06000 +0.93	69.35	68.21	68.78	939,260
10 Mar 16	68.13000 +0.11	69.84	68.03	68.12	1,988,045
09 Mar 16	68.02000 +0.52	68.23	67.21	67.45	1,313,250
08 Mar 16	67.50000 -0.64	67.66	67.03	67.59	1,381,640
07 Mar 16	68.14000 -0.36	68.71	67.73	68.60	794,330
04 Mar 16	68.50000 -0.25	69.23	68.27	69.07	1,495,060
03 Mar 16	68.75000 -1.54	70.60	68.45	70.40	1,337,415
02 Mar 16	70.29000 -1.46	72.45	69.91	72.00	1,456,740
01 Mar 16	71.75000 +1.86	71.98	69.41	69.68	1,540,185
29 Feb 16	69.89000 +0.42	69.89	68.59	69.14	1,411,795
26 Feb 16	69.47000 +0.49	70.25	68.89	69.79	1,201,770
25 Feb 16	68.98000 +1.34	69.12	68.04	68.35	1,095,380
24 Feb 16	67.64000 -1.96	69.78	66.55	69.50	1,814,545
23 Feb 16	69.60000 -0.54	70.20	69.46	69.99	1,346,380
22 Feb 16	70.14000 +0.39	70.93	69.80	70.00	1,256,230
19 Feb 16	69.75000 +0.32	69.96	69.22	69.32	1,247,745
18 Feb 16	69.43000 +0.10	70.37	69.25	69.54	1,253,420
17 Feb 16	69.33000 +1.53	69.44	67.51	67.79	1,693,555
16 Feb 16	67.80000 -0.16	68.37	67.42	68.20	1,317,865
15 Feb 16	67.96000 +2.20	68.22	66.59	67.09	1,516,440
12 Feb 16	65.76000 +1.39	65.90	64.55	64.86	2,046,045
11 Feb 16	64.37000 -2.36	66.00	64.37	65.90	2,228,870
10 Feb 16	66.73000 +1.36	67.02	65.19	66.05	1,927,965
09 Feb 16	65.37000 +1.00	65.83	63.50	64.39	2,324,235
08 Feb 16	64.37000 -2.60	67.11	64.08	67.02	2,455,085
05 Feb 16	66.97000 -1.69	69.15	66.63	68.55	1,796,805
04 Feb 16	68.66000 -1.15	70.88	68.35	69.70	2,648,455
03 Feb 16	69.81000 -0.21	70.73	69.55	70.05	1,725,645
02 Feb 16	70.02000 -1.16	71.57	69.41	71.26	1,860,960
01 Feb 16	71.18000 -0.01	71.90	70.55	71.57	1,258,300
29 Jan 16	71.19000 +2.18	71.19	69.25	69.56	1,718,530
28 Jan 16	69.01000 -1.48	70.53	68.91	70.53	1,247,080
27 Jan 16	70.49000 +0.76	70.63	69.61	69.62	1,180,690
26 Jan 16	69.73000 -0.50	70.15	68.65	69.43	1,839,345
25 Jan 16	70.23000 +1.82	71.14	68.39	68.92	2,323,675
22 Jan 16	68.41000 +1.52	69.04	67.61	68.13	1,361,740
21 Jan 16	66.89000 +1.09	67.50	66.07	66.10	2,067,520
20 Jan 16	65.80000 -0.98	66.08	64.97	65.73	2,424,860
19 Jan 16	66.78000 +1.55	67.01	65.66	66.47	936,910
18 Jan 16	65.23000 +0.74	65.47	64.11	64.50	1,279,355
15 Jan 16	64.49000 -3.26	68.16	64.24	68.00	3,188,890
14 Jan 16	67.75000 -1.26	69.14	67.69	68.55	1,466,720
13 Jan 16	69.01000 -1.32	71.12	68.95	70.83	1,313,975
12 Jan 16	70.33000 +1.56	70.59	68.42	68.81	1,293,085
11 Jan 16	68.77000 -0.64	69.75	68.74	69.08	1,090,460
08 Jan 16	69.41000 -0.92	70.82	69.38	69.70	1,387,930
07 Jan 16	70.33000 -0.46	70.42	68.55	69.19	1,640,320
06 Jan 16	70.79000 -0.87	71.65	70.02	71.62	1,114,855
05 Jan 16	71.66000 +0.12	72.88	71.08	72.54	1,071,360
04 Jan 16	71.54000 -2.23	73.42	71.02	73.18	1,176,975
31 Dec 15	73.77000 -0.22	74.21	73.54	74.08	156,945
30 Dec 15	73.99000 +0.00	74.47	73.61	74.10	805,775
29 Dec 15	73.99000 +0.75	74.09	73.57	73.57	923,665
28 Dec 15	73.24000 -0.03	73.43	72.76	72.97	331,120
24 Dec 15	73.27000 -0.27	73.55	72.93	73.55	85,610
23 Dec 15	73.54000 +1.54	73.81	72.53	72.66	1,389,580
22 Dec 15	72.00000 -0.52	72.90	70.93	72.70	1,068,085
21 Dec 15	72.52000 -0.44	73.60	72.52	73.16	1,074,980
18 Dec 15	72.96000 -1.78	74.29	72.47	74.14	2,522,660
17 Dec 15	74.74000 +0.80	75.35	74.55	74.89	1,609,895
16 Dec 15	73.94000 -0.04	74.42	73.56	74.00	1,137,495
15 Dec 15	73.98000 +2.34	73.98	71.71	72.00	1,266,340
14 Dec 15	71.64000 -0.83	72.91	71.64	72.68	1,384,655
11 Dec 15	72.47000 -0.53	73.32	72.00	72.79	1,084,225
10 Dec 15	73.00000 -0.71	73.50	72.58	73.50	1,105,665
09 Dec 15	73.71000 -1.15	75.53	73.65	75.13	995,555
08 Dec 15	74.86000 -1.02	76.70	74.68	75.90	1,710,550
07 Dec 15	75.88000 +1.07	76.67	75.06	75.06	1,158,740
04 Dec 15	74.81000 +0.13	75.03	73.59	74.59	1,238,695
03 Dec 15	74.68000 -1.42	76.97	74.42	76.14	1,420,355
02 Dec 15	76.10000 +0.06	76.59	75.66	76.27	867,845
01 Dec 15	76.04000 +0.71	76.14	75.16	75.83	1,623,775
30 Nov 15	75.33000 +0.29	75.49	74.81	75.04	2,082,425
27 Nov 15	75.04000 +0.03	75.12	74.41	74.76	995,575
26 Nov 15	75.01000 +0.60	75.59	74.27	74.27	889,030
25 Nov 15	74.41000 +1.04	74.64	73.36	73.59	1,084,940
24 Nov 15	73.37000 -1.25	74.70	73.11	74.56	1,126,460
23 Nov 15	74.62000 +0.28	75.24	74.33	74.46	1,180,390
20 Nov 15	74.34000 +0.09	74.68	73.62	74.22	1,081,145
19 Nov 15	74.25000 +0.54	74.67	73.73	73.87	1,120,795
18 Nov 15	73.71000 -0.46	74.01	73.22	73.88	671,210
17 Nov 15	74.17000 +1.67	74.44	72.86	72.99	1,080,930
16 Nov 15	72.50000 -0.70	72.94	72.00	72.36	1,115,850
13 Nov 15	73.20000 -0.23	73.34	72.64	73.04	809,545
12 Nov 15	73.43000 +0.00	74.24	73.00	73.20	1,209,015
11 Nov 15	73.43000 +1.06	73.78	72.34	72.40	1,143,080
10 Nov 15	72.37000 -0.65	73.40	72.19	73.15	1,445,810
09 Nov 15	73.02000 -0.65	73.95	72.83	73.69	1,073,735
06 Nov 15	73.67000 -0.35	74.03	73.05	73.96	1,228,640
05 Nov 15	74.02000 +1.10	75.05	73.01	73.02	2,262,650
04 Nov 15	72.92000 +0.13	73.88	72.58	72.79	2,288,970
03 Nov 15	72.79000 +0.88	73.10	71.41	72.00	1,617,135
02 Nov 15	71.91000 +0.07	72.50	71.22	71.42	1,294,435
30 Oct 15	71.84000 -0.31	72.66	71.03	72.22	1,437,015
29 Oct 15	72.15000 +1.99	72.15	70.21	70.27	2,590,295
28 Oct 15	70.16000 +0.91	70.28	68.70	69.10	1,463,660
27 Oct 15	69.25000 -0.29	70.47	69.25	69.42	1,210,490
26 Oct 15	69.54000 -0.64	70.23	69.13	69.96	1,651,240
23 Oct 15	70.18000 +1.22	70.41	68.70	68.90	1,452,570
22 Oct 15	68.96000 -1.31	70.04	67.57	69.92	2,597,925
21 Oct 15	70.27000 +0.17	70.79	70.00	70.18	1,485,875
20 Oct 15	70.10000 +0.19	70.36	69.78	69.88	961,225
19 Oct 15	69.91000 +0.06	70.50	69.55	69.68	1,214,160
16 Oct 15	69.85000 +0.16	70.97	69.65	69.80	1,170,370
15 Oct 15	69.69000 +2.43	70.52	67.20	67.79	1,909,585
14 Oct 15	67.26000 -0.25	67.32	66.78	66.97	1,104,020
13 Oct 15	67.51000 +0.69	68.00	66.91	67.20	1,434,680
12 Oct 15	66.82000 +0.41	66.92	66.16	66.51	1,161,165
09 Oct 15	66.41000 -0.60	67.33	66.16	67.23	1,254,870
08 Oct 15	67.01000 +0.01	67.60	66.48	66.81	1,256,540
07 Oct 15	67.00000 -1.34	68.75	66.80	68.70	1,729,915
06 Oct 15	68.34000 +0.43	68.70	67.70	67.77	1,086,675
05 Oct 15	67.91000 +1.43	68.14	67.44	67.49	1,172,960
02 Oct 15	66.48000 +0.48	67.02	65.73	66.61	1,144,325
01 Oct 15	66.00000 +0.00	66.77	65.84	66.68	1,942,385
30 Sep 15	66.00000 +1.80	66.66	64.76	65.06	2,127,315
29 Sep 15	64.20000 -1.23	65.12	64.02	64.60	2,144,335
28 Sep 15	65.43000 -0.85	66.95	65.41	65.96	2,256,465
25 Sep 15	66.28000 +2.64	66.57	64.37	64.55	2,151,270
24 Sep 15	63.64000 -0.41	64.60	63.55	64.10	2,873,625
23 Sep 15	64.05000 -0.06	64.40	63.53	63.90	2,016,220
22 Sep 15	64.11000 -0.20	64.85	63.92	64.42	3,050,210
21 Sep 15	64.31000 +0.84	64.69	63.16	63.40	1,731,970
18 Sep 15	63.47000 -0.20	63.63	62.69	63.56	2,664,725
17 Sep 15	63.67000 +0.40	63.87	63.20	63.37	947,365
16 Sep 15	63.27000 +0.12	63.93	62.87	63.25	1,509,735
15 Sep 15	63.15000 +1.14	63.45	62.00	62.10	1,925,345
14 Sep 15	62.01000 -0.01	62.75	61.85	62.11	1,568,450
11 Sep 15	62.02000 -0.29	62.71	61.93	62.55	1,927,505
10 Sep 15	62.31000 +0.12	62.87	61.66	61.93	2,464,715
09 Sep 15	62.19000 +1.00	63.21	62.04	62.10	2,041,520
08 Sep 15	61.19000 +0.57	61.85	60.84	60.84	1,566,195
07 Sep 15	60.62000 +0.70	60.73	59.93	60.56	1,263,365
04 Sep 15	59.92000 -1.43	61.35	59.84	61.25	1,679,475
03 Sep 15	61.35000 +1.06	61.74	60.59	60.68	1,994,285
02 Sep 15	60.29000 -0.63	61.23	60.01	60.87	2,172,345
01 Sep 15	60.92000 -0.97	61.45	60.45	61.34	2,698,670
31 Aug 15	61.89000 -0.21	62.15	61.66	61.95	2,669,170
28 Aug 15	62.10000 +0.24	62.37	61.61	61.99	2,806,530
27 Aug 15	61.86000 +0.61	62.91	61.58	62.23	2,988,085
26 Aug 15	61.25000 -1.80	62.57	61.00	62.53	3,382,425
25 Aug 15	63.05000 +2.54	63.36	61.07	61.16	1,896,000
24 Aug 15	60.51000 -2.77	61.95	58.92	61.62	3,281,150
21 Aug 15	63.28000 -1.69	64.84	63.21	64.25	1,130,890
20 Aug 15	64.97000 -1.86	66.84	64.96	66.73	949,390
19 Aug 15	66.83000 -0.73	67.53	66.25	67.45	856,570
18 Aug 15	67.56000 +0.33	67.97	67.22	67.22	664,905
17 Aug 15	67.23000 -0.35	68.08	66.56	67.68	831,405
14 Aug 15	67.58000 +0.36	68.09	67.18	67.30	774,335
13 Aug 15	67.22000 +0.77	67.75	67.02	67.02	1,089,175
12 Aug 15	66.45000 -2.17	68.55	66.07	68.37	1,331,770
11 Aug 15	68.62000 -0.61	69.34	68.50	69.31	754,665
10 Aug 15	69.23000 +0.92	69.42	68.44	68.49	1,245,400
07 Aug 15	68.31000 -0.91	69.13	68.22	69.08	814,210
06 Aug 15	69.22000 -0.78	70.30	69.19	69.89	809,175
05 Aug 15	70.00000 +0.13	70.33	69.75	70.16	1,249,890
04 Aug 15	69.87000 +0.16	70.07	69.06	69.71	1,202,710
03 Aug 15	69.71000 +0.94	69.71	68.64	68.94	1,731,550
31 Jul 15	68.77000 -0.37	69.38	68.42	69.24	1,282,960
30 Jul 15	69.14000 +0.23	69.71	68.41	69.45	1,268,780
29 Jul 15	68.91000 +0.03	69.50	68.33	69.17	1,943,455
28 Jul 15	68.88000 -0.10	69.50	68.51	69.24	1,751,815
27 Jul 15	68.98000 -2.31	72.00	68.93	71.18	1,677,195
24 Jul 15	71.29000 +1.25	72.11	70.18	70.18	1,794,720
23 Jul 15	70.04000 -0.20	72.90	69.68	72.90	2,161,930
22 Jul 15	70.24000 +0.57	70.27	69.15	69.59	1,740,605
21 Jul 15	69.67000 -0.68	70.66	69.41	70.50	1,273,595
20 Jul 15	70.35000 +2.10	71.15	68.83	68.84	1,843,730
17 Jul 15	68.25000 -0.28	69.29	68.25	69.15	1,856,185
16 Jul 15	68.53000 +0.00	69.56	68.26	68.78	1,189,585
15 Jul 15	68.53000 +0.77	68.68	67.62	67.85	977,105
14 Jul 15	67.76000 -0.37	68.28	67.14	68.16	1,010,005
13 Jul 15	68.13000 +1.07	68.14	67.29	67.38	1,061,840
10 Jul 15	67.06000 +1.67	67.29	65.98	66.39	1,535,045
09 Jul 15	65.39000 +1.47	65.75	64.07	64.10	1,549,640
08 Jul 15	63.92000 -0.59	65.30	63.70	64.59	1,576,255
07 Jul 15	64.51000 -1.36	66.31	64.41	66.20	1,705,895
06 Jul 15	65.87000 -0.12	66.26	64.79	65.00	1,294,190
03 Jul 15	65.99000 -0.01	66.75	65.72	65.95	1,037,230
02 Jul 15	66.00000 -0.86	67.31	65.87	66.84	1,271,885
01 Jul 15	66.86000 +1.64	67.30	65.73	65.73	2,069,815
30 Jun 15	65.22000 -1.00	66.57	65.22	65.87	2,378,510
29 Jun 15	66.22000 -1.98	67.59	65.17	65.86	2,069,145
26 Jun 15	68.20000 -0.75	68.95	68.13	68.65	1,227,970
25 Jun 15	68.95000 +0.52	69.16	67.63	68.12	1,494,560
24 Jun 15	68.43000 +0.00	68.66	67.96	68.53	1,882,395
23 Jun 15	68.43000 +0.47	68.88	67.78	68.20	1,357,055
22 Jun 15	67.96000 +0.88	69.04	67.63	68.11	1,290,365
19 Jun 15	67.08000 +0.50	67.35	66.25	66.67	3,452,785
18 Jun 15	66.58000 -0.30	67.12	66.09	66.78	2,144,815
17 Jun 15	66.88000 -0.78	67.97	66.55	67.56	1,205,295
16 Jun 15	67.66000 +0.81	67.86	65.93	66.61	1,568,110
15 Jun 15	66.85000 -1.47	68.32	66.74	68.07	1,472,820
12 Jun 15	68.32000 -0.51	69.12	67.82	68.84	1,091,570
11 Jun 15	68.83000 +0.63	69.35	68.40	68.40	1,804,765
10 Jun 15	68.20000 -0.07	68.49	67.28	68.17	2,168,175
09 Jun 15	68.27000 +0.37	68.48	67.12	67.85	1,086,845
08 Jun 15	67.90000 -1.15	69.17	67.90	69.15	1,349,195
05 Jun 15	69.05000 -1.02	69.96	68.92	69.96	1,273,225
04 Jun 15	70.07000 -0.60	70.57	68.89	70.56	1,636,240
03 Jun 15	70.67000 -0.63	71.17	70.47	71.09	1,236,630
02 Jun 15	71.30000 -0.10	71.75	70.83	71.50	1,424,970
01 Jun 15	71.40000 +0.23	71.73	70.78	71.29	1,358,075
29 May 15	71.17000 -0.75	72.32	70.96	72.03	2,635,060
28 May 15	71.92000 -0.17	73.00	71.75	72.38	1,538,725
27 May 15	72.09000 +0.23	72.28	71.55	71.86	1,522,635
26 May 15	71.86000 +0.21	72.71	71.33	71.86	1,541,420
25 May 15	71.65000 -0.47	72.40	71.39	72.25	529,340
22 May 15	72.12000 -0.16	72.55	71.47	72.27	1,540,985
21 May 15	72.28000 +0.51	72.48	71.42	71.51	1,640,265
20 May 15	71.77000 +0.62	72.23	71.08	71.15	1,848,465
19 May 15	71.15000 +1.20	71.29	69.99	69.99	1,259,830
18 May 15	69.95000 +0.62	70.02	69.05	69.53	1,171,315
15 May 15	69.33000 -0.65	70.52	69.14	70.25	1,051,475
14 May 15	69.98000 +1.24	70.19	68.40	68.73	1,400,070
13 May 15	68.74000 -0.28	69.87	68.51	68.71	1,422,915
12 May 15	69.02000 -0.09	70.70	68.61	69.58	1,984,980
11 May 15	69.11000 +0.11	69.20	68.28	68.90	1,395,585
08 May 15	69.00000 +1.10	69.10	67.82	68.44	1,357,685
07 May 15	67.90000 +0.45	68.01	66.86	67.30	2,293,945
06 May 15	67.45000 -0.73	68.47	67.17	68.09	2,179,455
05 May 15	68.18000 -0.96	69.80	68.13	69.22	2,387,120
04 May 15	69.14000 +0.34	70.00	68.85	69.26	2,154,450
30 Apr 15	68.80000 +1.22	69.06	66.55	67.41	2,658,460
29 Apr 15	67.58000 -1.87	70.00	67.56	69.50	2,363,010
28 Apr 15	69.45000 -1.66	71.17	68.95	70.92	2,514,130
27 Apr 15	71.11000 +1.78	71.43	69.12	70.00	2,200,155
24 Apr 15	69.33000 +0.26	69.34	68.20	69.20	1,953,410
23 Apr 15	69.07000 +3.43	69.36	65.87	66.16	3,592,650
22 Apr 15	65.64000 -1.14	67.30	65.39	66.80	2,989,620
21 Apr 15	66.78000 +3.05	66.79	64.07	64.20	2,579,465
20 Apr 15	63.73000 +1.38	63.73	62.23	62.23	1,762,725
17 Apr 15	62.35000 -0.45	63.44	61.88	63.42	2,228,175
16 Apr 15	62.80000 -0.59	63.65	62.60	63.54	1,431,130
15 Apr 15	63.39000 -0.51	64.60	63.30	63.80	1,689,070
14 Apr 15	63.90000 +0.01	64.35	63.52	63.95	1,783,460
13 Apr 15	63.89000 +0.16	63.94	63.41	63.94	1,403,985
10 Apr 15	63.73000 +0.24	64.71	63.35	63.92	2,257,995
09 Apr 15	63.49000 +1.48	63.64	61.83	61.83	2,215,995
08 Apr 15	62.01000 -0.84	62.94	62.01	62.75	1,516,855
07 Apr 15	62.85000 +1.16	63.05	61.73	62.21	2,145,365
02 Apr 15	61.69000 -0.03	62.41	61.03	61.62	1,697,465
01 Apr 15	61.72000 -1.42	62.21	61.20	62.18	2,487,980
31 Mar 15	63.14000 -0.17	63.86	62.70	63.46	1,851,130
30 Mar 15	63.31000 +0.98	63.44	62.65	62.73	1,076,605
27 Mar 15	62.33000 +0.33	62.95	61.70	62.09	1,397,160
26 Mar 15	62.00000 +0.00	62.00	60.27	61.85	2,073,430
25 Mar 15	62.00000 -1.49	63.70	61.93	63.40	1,193,955
24 Mar 15	63.49000 -0.04	63.93	63.24	63.43	1,566,190
23 Mar 15	63.53000 -0.03	64.23	63.06	63.60	1,436,830
20 Mar 15	63.56000 +0.22	63.86	63.24	63.33	1,896,740
19 Mar 15	63.34000 +0.11	63.93	62.98	63.04	1,378,690
18 Mar 15	63.23000 +0.26	63.39	62.87	63.06	1,213,705
17 Mar 15	62.97000 -0.48	63.95	62.31	63.67	1,302,325
16 Mar 15	63.45000 +0.95	63.87	62.41	62.57	1,577,315
13 Mar 15	62.50000 +0.12	62.73	61.79	62.47	1,151,410
12 Mar 15	62.38000 +0.23	62.75	62.20	62.23	1,416,180
11 Mar 15	62.15000 +1.23	62.37	60.90	61.03	1,855,065
10 Mar 15	60.92000 -0.11	61.43	60.83	60.93	2,162,490
09 Mar 15	61.03000 -0.78	61.77	60.73	61.77	1,744,910
06 Mar 15	61.81000 +0.54	62.02	61.17	61.49	1,559,905
05 Mar 15	61.27000 +0.07	62.05	61.05	61.20	2,148,265
04 Mar 15	61.20000 -0.75	61.95	60.04	61.86	2,882,585
03 Mar 15	61.95000 -0.52	63.03	61.89	62.37	1,401,315
02 Mar 15	62.47000 -0.06	62.92	61.97	62.78	1,141,545
27 Feb 15	62.53000 +0.03	62.73	61.95	62.34	1,324,000
26 Feb 15	62.50000 +0.52	62.67	61.67	62.13	1,349,885
25 Feb 15	61.98000 +0.63	63.48	61.48	61.48	2,001,560
24 Feb 15	61.35000 -0.17	61.64	60.80	61.44	1,728,500
23 Feb 15	61.52000 +1.22	61.71	60.46	60.46	1,684,400
20 Feb 15	60.30000 +0.26	60.96	59.84	59.94	1,557,945
19 Feb 15	60.04000 +1.34	60.25	58.80	58.85	1,643,445
18 Feb 15	58.70000 +0.72	58.77	58.00	58.00	1,845,375
17 Feb 15	57.98000 -0.41	58.53	57.68	58.38	1,230,025
16 Feb 15	58.39000 +0.50	58.65	57.98	58.00	1,188,310
13 Feb 15	57.89000 -0.17	58.53	57.77	58.53	2,189,350
12 Feb 15	58.06000 -0.25	58.63	57.90	58.36	2,606,000
11 Feb 15	58.31000 +0.06	58.59	58.03	58.38	1,700,335
10 Feb 15	58.25000 +0.58	58.40	57.21	57.64	2,626,410
09 Feb 15	57.67000 -0.36	58.06	56.74	57.31	2,463,075
06 Feb 15	58.03000 -1.11	59.00	56.43	58.94	2,773,450
05 Feb 15	59.14000 +4.37	60.37	55.70	55.90	3,417,800
04 Feb 15	54.77000 +0.17	55.03	54.20	54.52	1,404,725
03 Feb 15	54.60000 +0.51	54.72	53.17	53.76	1,829,900
02 Feb 15	54.09000 -0.83	55.36	53.56	54.84	1,430,830
30 Jan 15	54.92000 -0.05	55.19	54.49	55.13	1,268,740
29 Jan 15	54.97000 +0.40	55.31	54.33	54.40	1,270,285
28 Jan 15	54.57000 +0.30	54.98	54.31	54.44	1,424,625
27 Jan 15	54.27000 +0.17	54.50	53.96	54.10	1,440,640
26 Jan 15	54.10000 +0.49	54.20	53.22	53.39	1,251,400
23 Jan 15	53.61000 +1.30	53.73	52.32	52.51	1,162,140
22 Jan 15	52.31000 +0.72	52.48	51.39	51.61	1,081,940
21 Jan 15	51.59000 -0.23	51.74	50.72	51.74	1,610,505
20 Jan 15	51.82000 +0.26	51.98	51.17	51.52	1,370,785
19 Jan 15	51.56000 +0.55	51.81	51.05	51.13	1,145,715
16 Jan 15	51.01000 +0.10	51.32	50.41	50.90	918,260
15 Jan 15	50.91000 +1.05	50.96	49.67	50.24	1,339,480
14 Jan 15	49.86000 -0.03	50.17	49.56	49.76	1,117,885
13 Jan 15	49.89500 -0.15	50.30	49.59	49.96	1,211,015
12 Jan 15	50.04000 +0.51	50.41	49.38	49.50	790,525
09 Jan 15	49.53000 -0.51	50.32	49.32	50.20	974,310
08 Jan 15	50.04000 +1.14	50.10	48.94	49.35	1,074,960
07 Jan 15	48.90500 -0.31	49.58	48.85	49.58	1,566,810
06 Jan 15	49.21000 -1.45	50.99	49.19	50.54	1,122,490
05 Jan 15	50.66000 -0.31	51.85	50.58	51.00	1,061,355
02 Jan 15	50.97000 +0.43	51.16	50.64	50.75	829,665
31 Dec 14	50.54000 +0.34	50.74	50.18	50.18	187,445
30 Dec 14	50.20000 -0.13	50.59	50.01	50.23	471,070
29 Dec 14	50.33000 -0.19	51.27	50.11	50.21	932,650
24 Dec 14	50.52000 +0.32	50.82	49.94	49.94	186,550
23 Dec 14	50.20000 +0.18	50.59	49.65	50.06	694,605
22 Dec 14	50.02000 +0.34	50.24	49.31	49.37	780,930
19 Dec 14	49.68000 +0.40	50.05	48.72	49.85	2,150,290
18 Dec 14	49.27500 +0.95	49.60	48.72	49.00	1,907,455
17 Dec 14	48.32500 +0.10	48.79	47.55	48.07	1,813,105
16 Dec 14	48.22500 +0.38	48.37	47.38	47.88	1,907,415
15 Dec 14	47.85000 -1.12	48.87	47.85	48.78	1,013,110
12 Dec 14	48.97000 -0.24	49.36	48.51	49.19	1,000,560
11 Dec 14	49.20500 -0.03	49.48	48.85	49.00	1,309,040
10 Dec 14	49.23500 -0.53	50.28	49.24	49.83	1,646,610
09 Dec 14	49.76500 -0.60	50.78	49.50	49.92	1,509,840
08 Dec 14	50.37000 +0.07	50.73	49.15	50.21	1,586,695
05 Dec 14	50.30000 -0.68	51.76	50.17	51.15	1,602,235
04 Dec 14	50.98000 +0.38	51.71	50.29	50.72	1,581,460
03 Dec 14	50.60000 -0.10	51.00	50.24	50.50	1,212,605
02 Dec 14	50.70000 -2.09	53.07	50.27	53.00	2,763,715
01 Dec 14	52.79000 +0.22	52.98	52.35	52.49	786,560
28 Nov 14	52.57000 +0.19	52.87	52.41	52.59	913,165
27 Nov 14	52.38000 +0.07	52.89	52.13	52.55	591,170
26 Nov 14	52.31000 +0.08	52.71	52.19	52.23	719,940
25 Nov 14	52.23000 -0.65	53.50	52.06	52.75	3,258,530
24 Nov 14	52.88000 +0.12	52.96	52.14	52.55	893,320
21 Nov 14	52.76000 +0.73	52.87	52.07	52.14	1,208,815
20 Nov 14	52.03000 +0.00	52.26	51.62	51.92	732,025
19 Nov 14	52.03000 +0.10	52.32	51.78	51.91	872,105
18 Nov 14	51.93000 +0.59	51.97	51.38	51.50	715,275
17 Nov 14	51.34000 +0.02	51.49	50.51	51.09	887,465
14 Nov 14	51.32000 +0.28	51.50	51.16	51.37	901,545
13 Nov 14	51.04000 +0.29	51.17	50.70	51.11	766,180
12 Nov 14	50.75000 -0.32	51.12	50.39	51.00	827,180
11 Nov 14	51.07000 +0.35	51.60	50.56	50.73	814,900
10 Nov 14	50.72000 +0.73	50.72	49.69	49.85	1,157,040
07 Nov 14	49.99000 -0.14	50.15	49.58	50.06	877,530
06 Nov 14	50.13000 -0.10	50.15	49.38	49.81	1,739,545
05 Nov 14	50.23000 +0.22	50.30	49.51	50.02	1,186,570
04 Nov 14	50.01000 -0.38	50.36	49.90	50.36	1,250,210
03 Nov 14	50.39000 -0.18	50.87	50.07	50.57	1,234,880
31 Oct 14	50.57000 +0.77	50.70	49.90	50.00	1,485,165
30 Oct 14	49.80000 -0.16	50.18	49.22	50.18	1,412,735
29 Oct 14	49.95500 +0.58	50.49	49.31	49.31	2,055,960
28 Oct 14	49.37500 +0.82	49.53	48.75	48.75	1,839,240
27 Oct 14	48.55500 +0.19	49.04	48.23	49.00	1,519,830
24 Oct 14	48.36500 +1.45	48.62	46.90	47.06	2,147,945
23 Oct 14	46.92000 -1.93	48.80	46.13	48.80	3,684,560
22 Oct 14	48.85000 +0.08	49.17	48.68	48.74	1,611,640
21 Oct 14	48.76500 +0.06	48.84	48.35	48.63	2,172,735
20 Oct 14	48.70000 -0.29	49.18	48.36	48.87	1,790,950
17 Oct 14	48.99500 +1.17	49.00	47.79	47.83	1,379,340
16 Oct 14	47.82000 +0.09	48.17	46.10	47.79	2,865,800
15 Oct 14	47.73000 -1.18	49.05	47.60	48.90	1,712,360
14 Oct 14	48.91000 +0.36	49.18	47.76	48.32	1,437,135
13 Oct 14	48.55000 -0.74	49.10	48.31	48.85	1,416,900
10 Oct 14	49.28500 -0.74	49.81	47.83	49.81	2,411,995
09 Oct 14	50.03000 +0.31	51.00	49.99	50.24	1,278,425
08 Oct 14	49.72500 -0.41	50.43	49.28	50.43	1,987,240
07 Oct 14	50.13000 -0.75	51.25	49.90	50.75	1,543,680
06 Oct 14	50.88000 -0.10	51.44	50.72	51.16	835,670
03 Oct 14	50.98000 +0.09	51.26	50.55	51.05	1,298,690
02 Oct 14	50.89000 -0.46	51.45	50.89	51.21	1,290,300
01 Oct 14	51.35000 +0.49	51.70	50.74	50.80	1,182,805
30 Sep 14	50.86000 -0.88	51.90	50.86	51.87	1,823,600
29 Sep 14	51.74000 +0.30	51.97	51.27	51.44	830,380
26 Sep 14	51.44000 +0.23	51.62	50.48	51.21	1,021,045
25 Sep 14	51.21000 -0.92	52.50	51.08	52.16	1,253,140
24 Sep 14	52.13000 +0.12	52.16	51.49	52.11	1,138,050
23 Sep 14	52.01000 -0.56	52.73	51.93	52.51	867,735
22 Sep 14	52.57000 +0.25	52.75	52.00	52.32	1,062,635
19 Sep 14	52.32000 -0.43	52.75	52.08	52.75	1,888,680
18 Sep 14	52.75000 +0.93	52.75	51.86	51.86	921,360
17 Sep 14	51.82000 -0.34	52.79	51.71	52.34	1,565,810
16 Sep 14	52.16000 -0.57	52.62	51.62	52.62	3,214,110
15 Sep 14	52.73000 +0.65	52.73	51.45	51.89	1,401,665
12 Sep 14	52.08000 +0.30	52.57	51.65	51.89	1,745,050
11 Sep 14	51.78000 +0.38	51.79	51.35	51.50	549,280
10 Sep 14	51.40000 +0.13	51.40	51.03	51.03	967,940
09 Sep 14	51.27000 -0.10	51.40	51.07	51.36	708,220
08 Sep 14	51.37000 -0.09	51.45	50.86	51.43	789,090
05 Sep 14	51.46000 +0.29	51.66	50.98	51.17	1,244,170
04 Sep 14	51.17000 +0.51	51.19	50.63	50.71	1,254,905
03 Sep 14	50.66000 +0.08	50.91	50.49	50.80	879,840
02 Sep 14	50.58000 +0.16	50.80	50.09	50.60	1,192,505
01 Sep 14	50.42000 +0.02	50.54	49.97	50.33	751,400
29 Aug 14	50.40000 +0.23	50.50	49.94	50.35	1,039,795
28 Aug 14	50.17000 -0.44	50.77	50.04	50.64	999,740
27 Aug 14	50.61000 +0.35	50.78	50.18	50.18	1,226,340
26 Aug 14	50.26000 +0.08	50.42	49.91	50.24	1,224,785
25 Aug 14	50.18000 +0.41	50.45	49.97	50.10	906,075
22 Aug 14	49.77000 -0.32	50.12	49.54	50.01	894,690
21 Aug 14	50.09000 +0.32	50.09	49.62	49.88	821,995
20 Aug 14	49.77000 -0.14	50.16	49.62	50.00	1,123,865
19 Aug 14	49.91000 +0.22	50.00	49.69	49.81	825,660
18 Aug 14	49.69000 +0.59	49.84	49.50	49.61	590,420
15 Aug 14	49.10000 -0.21	49.74	49.10	49.52	921,890
14 Aug 14	49.31000 +0.21	49.38	48.68	48.89	1,224,945
13 Aug 14	49.10500 -0.26	49.62	48.69	49.50	1,054,060
12 Aug 14	49.36000 +0.39	49.44	48.78	48.92	909,205
11 Aug 14	48.97000 +0.67	49.40	48.20	48.22	1,418,495
08 Aug 14	48.30500 -0.03	48.53	46.80	47.90	1,414,325
07 Aug 14	48.33500 -0.67	49.04	48.26	48.80	1,192,575
06 Aug 14	49.00000 -0.03	49.00	48.67	48.74	2,190,950
05 Aug 14	49.02500 +0.07	49.26	48.78	48.92	1,515,210
04 Aug 14	48.96000 -0.57	49.82	48.85	49.82	1,253,060
01 Aug 14	49.53000 -0.61	50.36	49.06	50.00	2,193,315
31 Jul 14	50.14000 +0.54	50.16	49.47	49.55	3,361,390
30 Jul 14	49.60000 -0.13	49.90	49.29	49.60	1,580,690
29 Jul 14	49.72500 +1.08	49.80	48.54	48.76	2,350,340
28 Jul 14	48.64000 +0.06	48.94	48.58	48.75	1,617,795
25 Jul 14	48.58500 -0.88	49.03	48.04	48.22	2,050,680
24 Jul 14	49.46000 +2.43	50.42	49.00	49.00	3,880,385
23 Jul 14	47.02500 +0.34	47.90	46.90	47.90	1,160,050
22 Jul 14	46.69000 +0.01	46.88	46.55	46.82	739,125
21 Jul 14	46.68000 -0.14	47.00	46.51	46.92	939,650
18 Jul 14	46.82000 -0.31	47.37	46.75	46.88	1,271,560
17 Jul 14	47.12500 -45.79	47.63	46.47	46.50	2,198,770
16 Jul 14	92.92000 -0.01	94.56	92.63	94.42	1,504,400
15 Jul 14	92.93000 -1.58	94.51	92.85	94.27	1,766,920
14 Jul 14	94.51000 +0.29	95.53	94.37	94.40	1,164,450
11 Jul 14	94.22000 -0.33	94.76	93.12	94.15	1,647,170
10 Jul 14	94.55000 -0.67	95.62	93.78	95.62	1,515,160
09 Jul 14	95.22000 +0.19	95.49	94.28	94.98	663,480
08 Jul 14	95.03000 -1.47	97.05	94.96	96.67	1,242,740
07 Jul 14	96.50000 -0.42	97.75	96.25	96.78	986,950
04 Jul 14	96.92000 +0.37	97.24	96.31	96.52	996,730
03 Jul 14	96.55000 +1.26	96.58	95.14	95.14	1,752,220
02 Jul 14	95.29000 -0.48	96.00	94.97	95.80	1,291,280
01 Jul 14	95.77000 +1.81	95.85	94.14	94.19	1,652,910
30 Jun 14	93.96000 -0.09	94.59	93.41	94.03	1,833,660
27 Jun 14	94.05000 +0.71	94.33	92.97	93.19	1,074,640
26 Jun 14	93.34000 -0.42	94.14	93.07	93.78	1,065,240
25 Jun 14	93.76000 -0.90	94.49	93.60	94.13	1,470,470
24 Jun 14	94.66000 -1.09	95.95	94.43	95.74	1,582,700
23 Jun 14	95.75000 +0.35	95.96	94.71	95.50	1,591,580
20 Jun 14	95.40000 +0.45	95.72	94.63	94.98	1,943,810
19 Jun 14	94.95000 -0.07	95.81	94.89	95.32	1,071,060
18 Jun 14	95.02000 +0.47	95.91	94.31	94.56	1,891,430
17 Jun 14	94.55000 +1.43	95.14	93.24	93.27	2,155,860
16 Jun 14	93.12000 +0.53	93.39	92.31	92.50	1,750,330
13 Jun 14	92.59000 -2.12	94.77	92.51	94.50	4,481,480
12 Jun 14	94.71000 +0.63	95.99	94.11	94.54	1,990,260
11 Jun 14	94.08000 +0.01	96.40	93.93	95.58	2,742,030
10 Jun 14	94.07000 +0.30	94.22	93.36	93.44	883,830
09 Jun 14	93.77000 -0.26	93.97	93.36	93.90	537,150
06 Jun 14	94.03000 +0.72	94.67	93.25	93.32	1,457,750
05 Jun 14	93.31000 +0.35	93.92	92.48	92.60	1,114,960
04 Jun 14	92.96000 -0.09	93.47	92.52	93.00	1,474,290
03 Jun 14	93.05000 +0.15	93.50	92.23	92.86	2,159,360
02 Jun 14	92.90000 -0.14	93.40	92.50	93.05	1,362,330
30 May 14	93.04000 -0.70	93.43	92.51	92.83	1,525,440
29 May 14	93.74000 +0.28	94.21	92.97	93.46	848,780
28 May 14	93.46000 +0.54	93.77	92.58	93.11	1,272,310
27 May 14	92.92000 +2.05	93.32	90.96	91.05	3,592,660
26 May 14	90.87000 -0.35	91.67	90.62	91.34	765,880
23 May 14	91.22000 +0.73	91.40	90.41	90.76	1,373,770
22 May 14	90.49000 -0.10	91.50	90.28	90.50	1,616,920
21 May 14	90.59000 +0.17	90.59	89.64	90.28	963,270
20 May 14	90.42000 +0.28	90.60	89.85	90.36	1,505,870
19 May 14	90.14000 +0.24	90.50	89.60	89.60	1,603,550
16 May 14	89.90000 +0.10	90.39	89.38	90.00	2,627,010
15 May 14	89.80000 -0.63	90.36	89.33	90.36	2,683,120
14 May 14	90.43000 +0.03	90.66	90.00	90.55	1,466,500
13 May 14	90.40000 -0.13	90.75	89.99	90.55	1,233,310
12 May 14	90.53000 +0.53	90.86	90.00	90.00	1,484,780
09 May 14	90.00000 +0.25	90.32	88.98	88.98	1,416,910
08 May 14	89.75000 +0.65	90.00	89.02	89.18	1,905,230
07 May 14	89.10000 -0.53	90.00	88.42	89.57	3,065,260
06 May 14	89.63000 +0.77	90.38	88.78	88.86	2,276,160
05 May 14	88.86000 +0.13	89.12	87.87	88.49	996,210
02 May 14	88.73000 +0.10	89.21	88.20	88.84	1,789,710
30 Apr 14	88.63000 +1.20	88.71	87.28	87.50	2,816,230
29 Apr 14	87.43000 +0.48	88.08	86.92	87.40	1,574,060
28 Apr 14	86.95000 +0.06	87.68	86.74	86.99	1,966,840
25 Apr 14	86.89000 -0.49	88.01	86.54	87.54	1,749,570
24 Apr 14	87.38000 -1.47	93.91	86.60	91.74	4,779,410
23 Apr 14	88.85000 +0.40	88.97	88.05	88.72	1,844,420
22 Apr 14	88.45000 +1.98	88.70	86.60	86.60	2,568,530
17 Apr 14	86.47000 +0.88	86.64	85.11	85.51	1,670,820
16 Apr 14	85.59000 +0.17	85.85	85.25	85.80	1,558,150
15 Apr 14	85.42000 +0.92	85.68	84.40	84.50	2,091,860
14 Apr 14	84.50000 +1.32	84.50	82.35	82.50	1,833,870
11 Apr 14	83.18000 -2.33	84.92	82.67	84.75	2,671,620
10 Apr 14	85.51000 +0.40	85.69	84.82	84.86	1,679,180
09 Apr 14	85.11000 -0.05	85.73	84.64	84.98	2,185,220
08 Apr 14	85.16000 +0.50	85.38	84.37	84.50	1,382,830
07 Apr 14	84.66000 -0.52	84.66	83.81	84.51	1,335,140
04 Apr 14	85.18000 +0.10	85.68	85.01	85.18	1,436,660
03 Apr 14	85.08000 -0.19	85.52	84.87	85.10	1,734,080
02 Apr 14	85.27000 +0.17	85.90	84.86	84.86	1,424,150
01 Apr 14	85.10000 +0.06	85.26	84.85	84.95	1,861,920
31 Mar 14	85.04000 -0.62	86.18	84.78	85.98	2,641,700
28 Mar 14	85.66000 +0.83	85.96	84.82	84.91	1,304,210
27 Mar 14	84.83000 -0.03	85.22	84.35	84.40	1,230,700
26 Mar 14	84.86000 +0.59	85.00	84.00	84.16	2,028,730
25 Mar 14	84.27000 +0.45	84.79	83.61	83.79	2,530,450
24 Mar 14	83.82000 -0.43	84.25	83.55	83.90	1,455,920
21 Mar 14	84.25000 +0.15	84.54	83.87	84.30	4,010,310
20 Mar 14	84.10000 +0.26	84.32	83.42	83.53	1,642,130
19 Mar 14	83.84000 -0.60	84.79	83.47	84.22	2,024,980
18 Mar 14	84.44000 +0.84	84.83	83.47	83.58	1,864,290
17 Mar 14	83.60000 +0.04	84.09	83.42	83.58	1,249,570
14 Mar 14	83.56000 +0.44	84.28	81.55	81.56	2,880,220
13 Mar 14	83.12000 -0.24	83.88	82.95	83.35	2,736,740
12 Mar 14	83.36000 -0.65	83.68	82.29	83.55	3,288,350
11 Mar 14	84.01000 -0.08	84.43	83.50	83.98	1,752,870
10 Mar 14	84.09000 -0.01	84.25	83.70	84.00	1,224,380
07 Mar 14	84.10000 +0.02	84.71	83.79	84.02	1,276,180
06 Mar 14	84.08000 +0.77	84.24	83.30	83.30	1,815,650
05 Mar 14	83.31000 -0.48	83.67	82.90	83.67	1,688,910
04 Mar 14	83.79000 +1.32	84.11	82.80	82.95	2,331,150
03 Mar 14	82.47000 -0.81	82.81	81.92	82.72	2,387,470
28 Feb 14	83.28000 +0.63	83.39	82.24	83.06	2,414,310
27 Feb 14	82.65000 -0.83	83.63	81.57	83.42	2,401,930
26 Feb 14	83.48000 -1.06	84.92	82.61	84.91	2,768,080
25 Feb 14	84.54000 -0.59	85.56	84.03	85.32	1,914,700
24 Feb 14	85.13000 +0.38	85.29	84.40	84.80	1,203,240
21 Feb 14	84.75000 +0.96	85.12	83.92	83.94	1,846,700
20 Feb 14	83.79000 +0.03	83.87	83.01	83.45	1,233,490
19 Feb 14	83.76000 +0.00	84.11	83.34	83.77	1,179,290
18 Feb 14	83.76000 -0.42	84.49	83.54	84.42	1,712,390
17 Feb 14	84.18000 +0.21	84.50	83.57	84.02	1,735,210
14 Feb 14	83.97000 +0.89	84.35	83.13	83.13	2,702,970
13 Feb 14	83.08000 +0.24	83.28	81.98	83.01	3,833,550
12 Feb 14	82.84000 +0.91	82.92	81.90	82.27	7,044,370
11 Feb 14	81.93000 +1.86	82.19	80.08	80.10	4,198,020
10 Feb 14	80.07000 -0.27	80.43	78.46	80.00	5,492,570
07 Feb 14	80.34000 -0.38	81.78	80.09	80.93	5,442,270
06 Feb 14	80.72000 -6.35	84.69	79.80	84.52	15,835,220
05 Feb 14	87.07000 -0.99	88.53	86.59	88.49	2,105,810
04 Feb 14	88.06000 +0.51	88.55	87.20	87.51	2,088,020
03 Feb 14	87.55000 -0.36	89.67	87.29	88.36	2,692,140
31 Jan 14	87.91000 -1.02	89.67	86.30	89.60	3,556,920
30 Jan 14	88.93000 +0.63	90.35	88.04	89.01	2,905,270
29 Jan 14	88.30000 +1.84	89.95	87.59	89.30	4,519,430
28 Jan 14	86.46000 -0.41	87.00	86.05	87.00	1,472,110
27 Jan 14	86.87000 +0.17	87.13	86.05	86.52	1,407,110
24 Jan 14	86.70000 -1.90	88.86	86.42	88.86	1,910,770
23 Jan 14	88.60000 +0.35	89.38	87.99	88.30	1,731,500
22 Jan 14	88.25000 +0.50	88.43	87.85	88.29	1,283,690
21 Jan 14	87.75000 -0.15	88.38	87.34	88.38	1,366,980
20 Jan 14	87.90000 +0.74	88.50	87.72	88.20	1,748,840
17 Jan 14	87.16000 +0.25	87.48	86.75	86.99	1,646,530
16 Jan 14	86.91000 -0.16	87.25	86.49	87.16	1,532,250
15 Jan 14	87.07000 +0.35	87.90	87.00	87.00	1,561,440
14 Jan 14	86.72000 +0.41	87.17	85.90	86.18	1,857,270
13 Jan 14	86.31000 -1.10	87.75	86.15	87.50	2,373,290
10 Jan 14	87.41000 +0.02	88.01	87.20	87.50	1,761,090
09 Jan 14	87.39000 -2.18	89.21	87.06	89.15	4,043,590
08 Jan 14	89.57000 +0.01	90.00	89.28	90.00	1,526,730
07 Jan 14	89.56000 -0.42	90.15	88.70	90.11	1,665,800
06 Jan 14	89.98000 -0.27	90.83	89.84	90.30	1,371,050
03 Jan 14	90.25000 +0.14	91.30	89.61	89.90	1,361,990
02 Jan 14	90.11000 -0.12	91.19	89.93	91.11	1,703,890
31 Dec 13	90.23000 -0.50	91.47	90.23	91.47	506,120
30 Dec 13	90.73000 +0.51	91.01	90.33	90.61	2,075,280
27 Dec 13	90.22000 +0.76	91.71	89.78	89.80	1,883,200
24 Dec 13	89.46000 -0.08	90.19	89.02	90.10	277,190
23 Dec 13	89.54000 +0.97	90.06	88.94	89.00	2,257,880
20 Dec 13	88.57000 +0.57	89.78	88.38	88.41	4,031,550
19 Dec 13	88.00000 +1.61	88.29	86.64	86.68	3,209,810
18 Dec 13	86.39000 +0.40	87.00	86.05	86.05	2,299,550
17 Dec 13	85.99000 -0.14	86.47	85.75	85.89	2,102,810
16 Dec 13	86.13000 +1.24	86.89	84.81	84.87	2,671,710
13 Dec 13	84.89000 +0.91	85.32	84.28	84.34	3,333,530
12 Dec 13	83.98000 -0.30	84.39	83.45	83.79	3,666,660
11 Dec 13	84.28000 -0.57	84.60	84.18	84.50	2,386,070
10 Dec 13	84.85000 -0.47	85.87	84.22	85.87	2,250,080
09 Dec 13	85.32000 +0.99	85.86	84.94	85.33	4,489,610
06 Dec 13	84.33000 +0.28	84.48	83.70	84.40	1,584,680
05 Dec 13	84.05000 +1.35	84.70	82.69	82.87	2,709,850
04 Dec 13	82.70000 -0.30	83.87	82.50	83.37	2,184,460
03 Dec 13	83.00000 -0.83	84.13	82.38	84.13	2,573,190
02 Dec 13	83.83000 -0.64	84.75	83.50	84.50	1,743,000
29 Nov 13	84.47000 +0.02	84.60	84.02	84.29	1,157,560
28 Nov 13	84.45000 -0.25	84.98	84.30	84.68	937,840
27 Nov 13	84.70000 -0.22	85.05	84.44	84.90	1,499,040
26 Nov 13	84.92000 -0.60	85.60	84.77	85.50	1,788,820
25 Nov 13	85.52000 +0.19	85.95	85.25	85.39	956,340
22 Nov 13	85.33000 +0.35	85.50	84.83	85.10	1,897,450
21 Nov 13	84.98000 -1.26	86.12	84.78	86.08	2,855,350
20 Nov 13	86.24000 -0.30	86.54	86.00	86.54	2,818,230
19 Nov 13	86.54000 +0.18	86.75	86.00	86.31	1,303,130
18 Nov 13	86.36000 -0.02	86.50	86.00	86.37	2,022,230
15 Nov 13	86.38000 -0.40	87.13	86.01	87.01	2,645,660
14 Nov 13	86.78000 +0.07	87.94	86.78	87.60	2,071,270
13 Nov 13	86.71000 -0.29	87.40	86.46	87.04	1,316,460
12 Nov 13	87.00000 -1.16	88.31	86.75	88.31	1,659,730
11 Nov 13	88.16000 +1.35	88.49	87.24	87.24	1,005,650
08 Nov 13	86.81000 -0.39	87.37	86.27	87.37	1,270,190
07 Nov 13	87.20000 +0.56	87.65	86.79	87.09	2,532,570
06 Nov 13	86.64000 +0.25	87.28	86.10	86.21	2,242,130
05 Nov 13	86.39000 -2.24	88.68	85.86	88.53	3,182,040
04 Nov 13	88.63000 -0.24	89.75	88.25	88.80	1,429,870
01 Nov 13	88.87000 -0.64	89.80	88.49	89.38	2,118,270
31 Oct 13	89.51000 +1.41	89.60	87.98	88.21	2,843,160
30 Oct 13	88.10000 +1.09	88.18	87.02	87.32	1,948,940
29 Oct 13	87.01000 -0.20	87.68	86.51	87.32	1,730,230
28 Oct 13	87.21000 +0.52	88.42	86.68	87.12	1,945,360
25 Oct 13	86.69000 +0.94	87.25	85.00	85.31	1,594,360
24 Oct 13	85.75000 -1.24	86.79	82.15	86.01	5,227,220
23 Oct 13	86.99000 -0.25	88.72	86.05	87.38	2,308,420
22 Oct 13	87.24000 +0.82	89.49	86.42	86.56	4,082,840
21 Oct 13	86.42000 +0.48	87.65	86.11	86.11	2,007,700
18 Oct 13	85.94000 +1.00	87.49	85.51	85.68	3,931,070
17 Oct 13	84.94000 +1.43	87.20	83.75	84.51	6,261,790
16 Oct 13	83.51000 +0.51	83.76	80.10	82.90	8,344,410
15 Oct 13	83.00000 -3.24	86.00	82.90	86.00	8,821,720
14 Oct 13	86.24000 -10.15	91.50	86.12	89.04	15,947,640
11 Oct 13	96.39000 +1.13	97.44	95.21	95.35	1,644,390
10 Oct 13	95.26000 +0.17	96.06	94.90	95.19	2,626,240
09 Oct 13	95.09000 -1.77	96.50	94.68	96.50	2,678,040
08 Oct 13	96.86000 +0.52	97.42	96.06	96.32	1,940,170
07 Oct 13	96.34000 -1.20	97.52	96.02	97.35	1,368,710
04 Oct 13	97.54000 -0.76	98.50	97.31	98.48	1,337,890
03 Oct 13	98.30000 -0.27	100.45	97.96	98.72	1,749,500
02 Oct 13	98.57000 -0.16	98.84	97.98	98.40	1,117,440
01 Oct 13	98.73000 +0.05	99.07	97.82	98.31	1,277,120
30 Sep 13	98.68000 -0.18	98.68	97.24	98.43	1,672,480
27 Sep 13	98.86000 +0.57	98.86	98.03	98.03	998,790
26 Sep 13	98.29000 -0.31	98.93	97.92	98.62	1,521,700
25 Sep 13	98.60000 -0.98	99.47	98.04	99.34	1,832,660
24 Sep 13	99.58000 +1.89	100.70	97.78	97.84	2,929,860
23 Sep 13	97.69000 -0.51	98.38	96.88	98.38	1,553,200
20 Sep 13	98.20000 +1.96	98.25	95.65	95.81	3,040,930
19 Sep 13	96.24000 -0.90	97.94	95.84	97.87	1,778,380
18 Sep 13	97.14000 +0.30	97.28	96.67	97.05	1,417,740
17 Sep 13	96.84000 -1.52	98.43	96.56	98.43	1,419,020
16 Sep 13	98.36000 +0.62	98.65	98.11	98.39	1,340,280
13 Sep 13	97.74000 +0.00	98.27	97.59	97.93	1,173,680
12 Sep 13	97.74000 +0.55	98.52	97.36	97.74	1,503,120
11 Sep 13	97.19000 -0.16	98.06	96.30	98.00	1,485,820
10 Sep 13	97.35000 -0.34	98.88	96.65	98.47	2,114,120
09 Sep 13	97.69000 +1.18	98.10	96.35	96.59	1,878,520
06 Sep 13	96.51000 +0.60	96.51	94.85	95.92	2,032,960
05 Sep 13	95.91000 -0.09	96.17	94.91	96.03	1,548,360
04 Sep 13	96.00000 -0.60	97.07	95.34	97.07	1,980,210
03 Sep 13	96.60000 +0.00	97.15	96.42	96.71	1,723,400
02 Sep 13	96.60000 -0.05	98.03	96.46	97.65	1,324,500
30 Aug 13	96.65000 -0.40	97.58	96.32	97.08	2,237,900
29 Aug 13	97.05000 -0.25	97.49	96.83	97.31	2,013,940
28 Aug 13	97.30000 -0.53	97.58	96.43	97.58	3,349,840
27 Aug 13	97.83000 -2.17	99.65	97.45	99.53	3,014,460
26 Aug 13	100.00000 +0.61	100.00	98.63	99.41	945,800
23 Aug 13	99.39000 -0.24	99.88	99.18	99.62	1,044,820
22 Aug 13	99.63000 +0.12	99.87	99.18	99.49	1,438,620
21 Aug 13	99.51000 -0.01	99.99	99.17	99.51	1,224,620
20 Aug 13	99.52000 -0.58	99.66	97.90	99.50	2,019,880
19 Aug 13	100.10000 +0.11	100.95	99.39	100.00	1,128,830
16 Aug 13	99.99000 +0.10	100.15	98.82	99.86	1,123,410
15 Aug 13	99.89000 +0.34	100.85	99.15	100.00	1,105,910
14 Aug 13	99.55000 +0.31	100.00	99.00	99.24	954,610
13 Aug 13	99.24000 +0.16	100.20	99.03	99.26	845,610
12 Aug 13	99.08000 +0.45	99.64	98.31	98.83	933,290
09 Aug 13	98.63000 -0.47	99.52	98.01	99.52	1,104,600
08 Aug 13	99.10000 -0.09	99.74	98.58	99.18	1,163,530
07 Aug 13	99.19000 -1.31	100.35	98.22	100.35	1,882,330
06 Aug 13	100.50000 +0.25	101.60	100.30	100.50	1,143,420
05 Aug 13	100.25000 +0.54	100.70	99.53	99.78	1,420,260
02 Aug 13	99.71000 +0.10	100.15	99.48	99.82	1,009,220
01 Aug 13	99.61000 +0.83	100.05	99.01	99.36	1,093,290
31 Jul 13	98.78000 +0.31	99.15	98.27	98.67	1,945,400
30 Jul 13	98.47000 +0.23	99.47	98.27	98.27	1,726,240
29 Jul 13	98.24000 +1.24	99.13	96.61	96.85	3,109,810
26 Jul 13	97.00000 -2.74	99.77	96.94	99.77	2,697,700
25 Jul 13	99.74000 -0.76	103.00	97.17	100.20	3,928,820
24 Jul 13	100.50000 +0.83	101.25	99.66	99.68	1,424,950
23 Jul 13	99.67000 -1.03	101.10	99.46	100.65	1,262,780
22 Jul 13	100.70000 -0.85	101.80	100.15	101.75	1,209,460
19 Jul 13	101.55000 -0.80	102.20	100.95	102.20	1,361,960
18 Jul 13	102.35000 +1.65	102.45	100.15	100.65	1,472,040
17 Jul 13	100.70000 +0.45	101.45	100.35	100.60	1,064,510
16 Jul 13	100.25000 -0.55	101.30	99.94	100.85	1,405,610
15 Jul 13	100.80000 -0.60	102.35	100.25	101.55	1,355,870
12 Jul 13	101.40000 +2.39	101.55	99.27	99.27	1,983,830
11 Jul 13	99.01000 -0.25	100.10	98.71	99.97	1,579,960
10 Jul 13	99.26000 +1.26	99.76	98.01	98.01	2,408,510
09 Jul 13	98.00000 +0.61	98.58	97.56	97.67	2,145,880
08 Jul 13	97.39000 +0.59	98.48	97.13	97.31	1,565,370
05 Jul 13	96.80000 +0.07	98.00	96.47	96.74	1,337,720
04 Jul 13	96.73000 +1.49	97.15	95.24	95.25	1,884,890
03 Jul 13	95.24000 +0.16	95.97	94.33	94.92	1,076,240
02 Jul 13	95.08000 +0.68	95.31	94.20	94.20	1,607,330
01 Jul 13	94.40000 +0.42	95.14	93.81	94.24	1,563,390
28 Jun 13	93.98000 -1.24	95.46	93.38	95.30	2,998,760
27 Jun 13	95.22000 +1.29	95.73	93.92	93.92	3,025,110
26 Jun 13	93.93000 +1.09	94.31	92.78	92.87	2,707,490
25 Jun 13	92.84000 +0.64	93.56	91.92	92.56	2,138,120
24 Jun 13	92.20000 -2.63	94.49	91.70	94.22	2,850,980
21 Jun 13	94.83000 -0.76	98.23	94.64	97.47	3,083,650
20 Jun 13	95.59000 -0.62	95.91	94.81	95.39	2,274,360
19 Jun 13	96.21000 +0.39	97.12	95.61	96.26	1,697,770
18 Jun 13	95.82000 +0.41	96.22	95.17	95.46	1,432,280
17 Jun 13	95.41000 +0.60	95.94	95.07	95.07	1,321,080
14 Jun 13	94.81000 -1.01	96.55	94.48	96.09	2,682,580
13 Jun 13	95.82000 +0.00	95.82	94.35	95.13	3,309,470
12 Jun 13	95.82000 -0.68	96.47	95.79	96.42	1,957,130
11 Jun 13	96.50000 -0.35	97.70	95.84	96.86	1,997,580
10 Jun 13	96.85000 -0.10	97.07	95.18	96.31	3,624,670
07 Jun 13	96.95000 +0.07	97.14	95.85	97.10	1,270,540
06 Jun 13	96.88000 +0.36	97.50	96.60	97.50	1,624,370
05 Jun 13	96.52000 -1.42	97.38	96.24	97.00	2,353,300
04 Jun 13	97.94000 +0.19	98.38	97.47	97.69	1,778,600
03 Jun 13	97.75000 +0.75	97.98	96.73	97.07	2,581,580
31 May 13	97.00000 +1.75	97.81	94.91	95.49	3,914,130
30 May 13	95.25000 +1.13	95.63	93.83	93.83	2,140,400
29 May 13	94.12000 +0.05	94.50	93.64	94.07	2,249,640
28 May 13	94.07000 +1.52	94.83	92.34	92.74	2,965,590
27 May 13	92.55000 +0.49	93.37	92.09	92.27	921,680
24 May 13	92.06000 +0.25	92.58	91.15	91.91	2,301,160
23 May 13	91.81000 -1.35	92.20	91.30	92.05	2,621,220
22 May 13	93.16000 +0.95	93.44	92.08	92.08	2,186,740
21 May 13	92.21000 -0.58	92.80	91.46	92.80	2,098,210
20 May 13	92.79000 +0.11	92.87	92.13	92.78	989,100
17 May 13	92.68000 -1.29	94.00	91.58	93.98	3,116,260
16 May 13	93.97000 +0.67	94.60	93.55	93.72	3,943,330
15 May 13	93.30000 +0.30	93.58	92.47	92.89	2,060,580
14 May 13	93.00000 +1.13	93.67	91.77	92.25	2,004,440
13 May 13	91.87000 -0.16	92.41	91.69	92.19	1,695,570
10 May 13	92.03000 +0.13	92.46	91.44	91.84	1,702,840
09 May 13	91.90000 +0.27	92.02	91.00	91.40	1,066,470
08 May 13	91.63000 +0.26	92.00	91.29	91.33	1,559,350
07 May 13	91.37000 -0.39	92.35	90.92	91.99	1,529,430
06 May 13	91.76000 +0.12	92.30	91.42	92.00	1,226,180
03 May 13	91.64000 -0.54	92.63	91.16	92.27	2,330,690
02 May 13	92.18000 -0.42	92.76	91.32	92.49	2,402,220
30 Apr 13	92.60000 +0.60	93.15	91.48	92.42	2,318,540
29 Apr 13	92.00000 +0.53	92.07	90.96	91.50	2,053,850
26 Apr 13	91.47000 +0.81	91.85	90.03	91.77	2,366,950
25 Apr 13	90.66000 -0.14	91.85	88.50	89.00	3,812,290
24 Apr 13	90.80000 +0.59	91.66	90.02	91.20	2,249,170
23 Apr 13	90.21000 +1.60	90.57	88.92	89.35	1,923,830
22 Apr 13	88.61000 -0.44	89.25	88.25	89.25	1,442,830
19 Apr 13	89.05000 +0.87	89.89	88.43	88.88	2,236,380
18 Apr 13	88.18000 +1.40	89.19	87.10	87.15	3,065,410
17 Apr 13	86.78000 -0.72	88.45	86.52	88.10	2,677,420
16 Apr 13	87.50000 -0.50	88.09	86.50	87.78	1,711,200
15 Apr 13	88.00000 -0.86	89.08	87.55	88.88	2,063,110
12 Apr 13	88.86000 -0.07	89.35	88.43	89.05	2,190,330
11 Apr 13	88.93000 +1.06	90.11	87.87	87.87	2,195,900
10 Apr 13	87.87000 +1.59	87.98	86.09	86.23	2,929,770
09 Apr 13	86.28000 -1.13	87.79	85.68	87.73	2,811,110
08 Apr 13	87.41000 -0.19	88.92	87.38	87.38	1,608,300
05 Apr 13	87.60000 -1.43	89.41	87.27	89.41	1,975,960
04 Apr 13	89.03000 -1.89	91.22	88.77	90.92	1,846,060
03 Apr 13	90.92000 +0.46	91.65	90.19	90.76	1,918,790
02 Apr 13	90.46000 +0.28	91.53	90.10	90.10	1,684,210
28 Mar 13	90.18000 +0.70	90.49	89.13	89.25	1,780,460
27 Mar 13	89.48000 -0.11	90.14	88.73	90.13	1,143,650
26 Mar 13	89.59000 -0.09	90.10	88.96	89.72	1,079,540
25 Mar 13	89.68000 +1.19	90.22	88.67	89.41	1,906,540
22 Mar 13	88.49000 -0.23	88.65	87.33	88.18	1,298,060
21 Mar 13	88.72000 -1.28	90.04	88.00	90.03	1,741,570
20 Mar 13	90.00000 +0.10	90.63	89.76	90.50	1,420,950
19 Mar 13	89.90000 -0.22	90.35	89.40	90.02	1,587,630
18 Mar 13	90.12000 +2.02	90.99	86.75	87.38	2,727,140
15 Mar 13	88.10000 -1.01	90.29	87.88	89.30	3,001,240
14 Mar 13	89.11000 +0.28	89.39	88.35	89.04	1,360,640
13 Mar 13	88.83000 -0.48	89.31	88.49	89.00	2,009,650
12 Mar 13	89.31000 +0.02	90.34	89.05	89.36	1,221,610
11 Mar 13	89.29000 +0.61	89.61	88.44	88.66	1,423,750
08 Mar 13	88.68000 -0.41	89.52	88.32	89.51	1,648,540
07 Mar 13	89.09000 +0.19	90.47	88.77	89.35	1,750,380
06 Mar 13	88.90000 -0.86	90.37	88.60	90.00	2,154,850
05 Mar 13	89.76000 +2.16	89.80	87.72	88.00	2,306,880
04 Mar 13	87.60000 +0.23	87.93	87.05	87.06	1,238,910
01 Mar 13	87.37000 +0.43	87.53	86.50	87.16	1,487,470
28 Feb 13	86.94000 +0.92	87.18	86.10	86.10	1,809,480
27 Feb 13	86.02000 -0.80	88.25	85.32	87.00	2,415,600
26 Feb 13	86.82000 +0.20	86.99	84.52	85.34	2,030,670
25 Feb 13	86.62000 -0.04	87.81	86.31	86.45	1,844,160
22 Feb 13	86.66000 +0.56	87.42	85.96	86.57	2,207,890
21 Feb 13	86.10000 -0.10	86.51	85.41	85.75	2,347,810
20 Feb 13	86.20000 +1.33	86.73	84.90	85.03	2,793,150
19 Feb 13	84.87000 +0.77	85.07	83.65	84.27	1,454,360
18 Feb 13	84.10000 +0.04	84.90	83.78	84.30	1,426,640
15 Feb 13	84.06000 +0.71	84.27	83.00	83.39	1,897,640
14 Feb 13	83.35000 +0.60	83.49	82.40	82.47	1,790,480
13 Feb 13	82.75000 +0.41	82.83	81.95	82.52	1,545,320
12 Feb 13	82.34000 +1.40	82.50	80.85	80.86	2,699,300
11 Feb 13	80.94000 -0.86	81.87	80.42	81.80	2,835,660
08 Feb 13	81.80000 +0.74	82.00	80.02	81.20	2,262,330
07 Feb 13	81.06000 +0.58	82.65	78.24	78.50	4,489,070
06 Feb 13	80.48000 -1.90	82.68	80.01	82.45	3,598,370
05 Feb 13	82.38000 +0.49	82.82	81.81	81.81	1,598,210
04 Feb 13	81.89000 -0.95	83.42	81.60	83.10	2,459,540
01 Feb 13	82.84000 +0.96	83.25	82.05	82.05	1,674,180
31 Jan 13	81.88000 -0.25	82.84	81.88	82.08	1,924,320
30 Jan 13	82.13000 -2.28	84.56	81.84	84.43	3,735,090
29 Jan 13	84.41000 +0.86	84.65	83.52	83.52	1,873,510
28 Jan 13	83.55000 -0.74	84.30	83.11	84.25	1,925,990
25 Jan 13	84.29000 +1.21	84.93	83.25	83.25	2,272,270
24 Jan 13	83.08000 -0.44	84.45	82.72	83.50	1,523,350
23 Jan 13	83.52000 +0.46	83.66	82.82	82.87	1,233,980
22 Jan 13	83.06000 -0.50	84.36	82.69	83.70	1,288,110
21 Jan 13	83.56000 +0.75	83.70	83.03	83.22	1,045,050
18 Jan 13	82.81000 -0.41	83.67	82.49	83.25	2,439,670
17 Jan 13	83.22000 -1.19	84.26	83.03	84.06	2,226,160
16 Jan 13	84.41000 +0.66	85.13	83.64	83.64	1,711,450
15 Jan 13	83.75000 -0.95	84.87	83.15	84.69	2,062,790
14 Jan 13	84.70000 -0.50	84.98	84.36	84.84	1,649,450
11 Jan 13	85.20000 +0.44	86.11	85.14	85.27	1,310,990
10 Jan 13	84.76000 -0.64	85.87	84.47	85.64	1,578,510
09 Jan 13	85.40000 +0.54	85.89	85.06	85.28	946,500
08 Jan 13	84.86000 +0.00	85.27	84.29	84.60	1,280,920
07 Jan 13	84.86000 -0.14	85.14	84.18	85.00	1,338,920
04 Jan 13	85.00000 -0.71	86.29	84.49	86.29	1,388,280
03 Jan 13	85.71000 -0.22	86.50	85.36	86.10	1,068,310
02 Jan 13	85.93000 +1.70	86.46	85.21	85.21	2,111,350
31 Dec 12	84.23000 -0.24	84.45	84.00	84.41	281,050
28 Dec 12	84.47000 -0.04	85.00	84.32	84.70	687,250
27 Dec 12	84.51000 +0.22	84.55	83.79	84.16	645,470
24 Dec 12	84.29000 -0.15	84.50	83.16	83.22	310,810
21 Dec 12	84.44000 -0.80	85.33	83.95	85.00	1,470,240
20 Dec 12	85.24000 -0.18	85.37	84.57	85.18	1,131,210
19 Dec 12	85.42000 +1.04	85.87	84.77	84.86	1,616,050
18 Dec 12	84.38000 +0.17	84.60	84.11	84.52	1,117,960
17 Dec 12	84.21000 -0.98	85.47	83.93	85.18	1,561,460
14 Dec 12	85.19000 -0.37	85.80	84.88	85.56	1,777,390
13 Dec 12	85.56000 -0.21	85.83	85.14	85.49	1,437,670
12 Dec 12	85.77000 -0.48	86.34	85.34	86.18	1,546,510
11 Dec 12	86.25000 +0.55	86.43	85.87	85.98	1,351,110
10 Dec 12	85.70000 +0.10	85.89	85.39	85.46	1,897,810
07 Dec 12	85.60000 +0.61	85.97	84.83	84.97	2,253,810
06 Dec 12	84.99000 -0.04	85.40	84.57	85.10	1,520,290
05 Dec 12	85.03000 -1.19	86.59	84.86	86.48	2,321,460
04 Dec 12	86.22000 -0.86	87.16	86.05	87.06	1,534,280
03 Dec 12	87.08000 +0.08	87.21	86.63	87.00	1,457,970
30 Nov 12	87.00000 +0.92	87.75	85.79	85.80	2,637,560
29 Nov 12	86.08000 -0.12	86.42	85.52	86.15	1,623,280
28 Nov 12	86.20000 +0.20	86.41	85.84	86.15	1,553,640
27 Nov 12	86.00000 +0.54	86.27	85.32	85.50	1,750,600
26 Nov 12	85.46000 +0.43	86.00	83.95	84.92	2,090,740
23 Nov 12	85.03000 +0.48	85.03	83.89	84.28	1,538,740
22 Nov 12	84.55000 +1.05	84.55	83.25	83.50	1,452,010
21 Nov 12	83.50000 +0.83	83.86	82.39	82.81	2,858,640
20 Nov 12	82.67000 +0.37	82.89	81.78	82.06	1,625,500
19 Nov 12	82.30000 +0.95	82.65	81.62	82.18	1,840,100
16 Nov 12	81.35000 -0.18	82.15	81.13	81.50	1,484,080
15 Nov 12	81.53000 -0.30	82.18	81.15	81.80	1,692,090
14 Nov 12	81.83000 -0.50	82.58	81.69	82.23	1,755,590
13 Nov 12	82.33000 +1.23	82.66	80.49	81.10	1,708,360
12 Nov 12	81.10000 -0.40	81.86	80.90	81.65	999,200
09 Nov 12	81.50000 +0.00	82.23	81.16	81.52	1,382,830
08 Nov 12	81.50000 -0.39	82.23	81.46	82.00	1,426,080
07 Nov 12	81.89000 -0.45	82.83	81.55	82.83	1,828,910
06 Nov 12	82.34000 +0.46	82.59	81.64	82.25	1,679,160
05 Nov 12	81.88000 -0.68	82.27	80.79	81.94	1,876,850
02 Nov 12	82.56000 +0.56	82.94	81.93	82.19	1,040,380
01 Nov 12	82.00000 +0.71	82.90	81.58	82.81	1,875,870
31 Oct 12	81.29000 -0.81	82.51	81.01	82.10	2,083,460
30 Oct 12	82.10000 -1.19	82.65	81.18	82.17	2,696,820
29 Oct 12	83.29000 -0.09	83.32	81.98	83.03	1,850,200
26 Oct 12	83.38000 +0.01	83.99	82.04	83.37	1,864,440
25 Oct 12	83.37000 +1.86	84.33	80.84	83.10	3,165,690
24 Oct 12	81.51000 +0.49	82.33	81.30	81.33	1,667,010
23 Oct 12	81.02000 -1.09	82.38	80.32	82.17	1,765,790
22 Oct 12	82.11000 -0.45	82.68	81.65	82.58	1,468,600
19 Oct 12	82.56000 +0.80	83.04	81.65	81.70	1,455,410
18 Oct 12	81.76000 -0.13	82.15	81.00	81.68	1,404,820
17 Oct 12	81.89000 -1.25	83.50	81.59	83.23	1,440,290
16 Oct 12	83.14000 +1.94	83.42	81.80	81.89	2,167,280
15 Oct 12	81.20000 +0.36	81.31	80.93	81.01	1,166,940
12 Oct 12	80.84000 -0.43	82.16	80.39	80.90	1,682,260
11 Oct 12	81.27000 +0.02	81.84	81.14	81.29	1,293,380
10 Oct 12	81.25000 -1.35	82.65	80.40	82.43	1,967,280
09 Oct 12	82.60000 -0.51	83.34	82.36	83.34	1,591,620
08 Oct 12	83.11000 +0.11	83.50	82.33	82.87	1,189,780
05 Oct 12	83.00000 +0.69	83.08	82.33	82.56	1,410,790
04 Oct 12	82.31000 -0.29	83.20	81.73	83.00	1,370,690
03 Oct 12	82.60000 -0.05	82.89	81.65	82.37	1,395,540
02 Oct 12	82.65000 -0.41	83.22	82.25	83.22	1,983,590
01 Oct 12	83.06000 +1.30	83.64	81.80	81.80	2,863,250
28 Sep 12	81.76000 +0.48	82.21	81.48	81.88	3,079,950
27 Sep 12	81.28000 -0.62	82.50	80.80	82.50	2,328,990
26 Sep 12	81.90000 -1.17	82.41	81.16	82.41	2,178,650
25 Sep 12	83.07000 +0.45	83.07	81.99	82.73	2,347,050
24 Sep 12	82.62000 -1.24	83.73	81.83	83.60	1,479,470
21 Sep 12	83.86000 +1.26	84.11	82.25	82.76	3,050,650
20 Sep 12	82.60000 +0.51	83.61	81.23	81.36	2,949,320
19 Sep 12	82.09000 +2.02	82.34	80.44	80.57	3,544,110
18 Sep 12	80.07000 +1.27	80.92	78.48	78.48	3,651,060
17 Sep 12	78.80000 -0.15	79.23	78.10	79.10	1,475,020
14 Sep 12	78.95000 -0.03	80.00	78.56	79.80	2,086,210
13 Sep 12	78.98000 +1.03	79.37	78.16	78.38	2,632,990
12 Sep 12	77.95000 +0.93	78.97	77.17	77.40	2,387,270
11 Sep 12	77.02000 -0.22	77.42	76.89	76.95	955,660
10 Sep 12	77.24000 -0.46	77.90	76.60	77.90	2,073,580
07 Sep 12	77.70000 -0.54	79.41	77.46	79.41	1,527,390
06 Sep 12	78.24000 +1.18	78.57	77.31	77.55	1,939,590
05 Sep 12	77.06000 +0.38	77.34	76.07	76.50	2,594,830
04 Sep 12	76.68000 -0.29	77.54	76.27	77.04	1,428,230
03 Sep 12	76.97000 -0.24	77.68	76.59	77.28	1,941,420
31 Aug 12	77.21000 -0.09	78.11	77.16	77.46	1,847,630
30 Aug 12	77.30000 -0.74	78.17	77.08	78.17	1,119,890
29 Aug 12	78.04000 +0.99	78.72	77.04	77.11	1,892,320
28 Aug 12	77.05000 -0.22	77.32	76.64	77.22	792,170
27 Aug 12	77.27000 +0.39	77.80	76.76	77.09	704,710
24 Aug 12	76.88000 -1.48	77.39	76.18	76.75	3,120,500
23 Aug 12	78.36000 +0.66	80.00	78.31	79.99	1,445,430
22 Aug 12	77.70000 -1.22	78.77	76.83	78.70	1,361,270
21 Aug 12	78.92000 +0.77	79.08	77.98	78.57	1,368,120
20 Aug 12	78.15000 -0.15	78.52	77.64	78.23	902,190
17 Aug 12	78.30000 -0.03	79.20	77.75	78.77	1,059,790
16 Aug 12	78.33000 -0.32	79.00	78.08	78.77	1,122,410
15 Aug 12	78.65000 -0.06	79.36	78.51	78.77	1,382,600
14 Aug 12	78.71000 +0.57	79.02	78.33	78.51	1,466,280
13 Aug 12	78.14000 -0.40	78.84	77.93	78.56	987,220
10 Aug 12	78.54000 -0.45	79.38	78.30	78.64	1,073,870
09 Aug 12	78.99000 -1.01	80.50	78.15	80.40	2,651,410
08 Aug 12	80.00000 -0.30	80.89	79.39	80.44	1,680,100
07 Aug 12	80.30000 -0.92	81.33	79.48	81.33	2,032,200
06 Aug 12	81.22000 -0.10	81.57	80.76	81.50	886,760
03 Aug 12	81.32000 +0.82	81.50	80.42	80.50	1,155,810
02 Aug 12	80.50000 -0.21	81.45	80.15	80.75	2,242,110
01 Aug 12	80.71000 +0.31	81.92	80.17	80.32	1,675,050
31 Jul 12	80.40000 +0.25	80.98	79.71	80.98	2,738,410
30 Jul 12	80.15000 -0.60	81.50	79.30	81.22	1,676,760
27 Jul 12	80.75000 +1.85	81.06	79.39	79.50	2,622,250
26 Jul 12	78.90000 +2.69	79.41	76.45	76.55	5,154,640
25 Jul 12	76.21000 +0.16	76.78	75.50	76.07	1,676,370
24 Jul 12	76.05000 +0.51	76.63	74.98	75.80	1,695,840
23 Jul 12	75.54000 -1.34	76.42	74.51	76.05	2,585,740
20 Jul 12	76.88000 +0.27	77.31	76.09	76.91	2,766,690
19 Jul 12	76.61000 +1.43	77.13	75.30	75.50	2,198,290
18 Jul 12	75.18000 +1.81	75.53	73.45	73.90	2,830,420
17 Jul 12	73.37000 -0.53	74.02	73.25	73.80	1,858,630
16 Jul 12	73.90000 -0.89	75.10	73.52	74.85	2,718,570
13 Jul 12	74.79000 +0.07	75.35	74.40	75.29	1,622,800
12 Jul 12	74.72000 -0.88	75.60	74.00	74.00	2,545,200
11 Jul 12	75.60000 +0.23	75.87	74.78	75.30	1,762,080
10 Jul 12	75.37000 +1.26	75.92	74.84	75.05	2,886,760
09 Jul 12	74.11000 -0.40	74.62	73.74	74.41	1,788,050
06 Jul 12	74.51000 -1.34	75.55	74.34	75.37	2,171,770
05 Jul 12	75.85000 +0.23	75.87	74.98	75.42	1,601,610
04 Jul 12	75.62000 -0.21	75.89	75.17	75.50	866,700
03 Jul 12	75.83000 +0.55	76.57	75.15	75.62	1,847,340
02 Jul 12	75.28000 +1.36	75.55	74.10	74.12	2,378,330
29 Jun 12	73.92000 +2.23	74.26	72.88	73.28	2,409,330
28 Jun 12	71.69000 -0.97	73.02	71.20	72.79	2,172,030
27 Jun 12	72.66000 +1.48	72.76	71.33	71.71	1,713,070
26 Jun 12	71.18000 -0.62	72.03	70.72	71.47	10,130,740
25 Jun 12	71.80000 -1.20	72.89	71.21	72.89	10,984,730
22 Jun 12	73.00000 -0.74	73.44	72.60	72.85	2,096,310
21 Jun 12	73.74000 -0.66	74.28	73.12	73.84	2,393,280
20 Jun 12	74.40000 +1.23	76.10	73.77	75.75	3,505,790
19 Jun 12	73.17000 +0.70	73.23	72.12	72.81	1,809,430
18 Jun 12	72.47000 +1.07	72.57	71.61	71.84	2,409,040
15 Jun 12	71.40000 +0.18	71.56	70.98	71.34	4,035,630
14 Jun 12	71.22000 -0.98	72.18	71.15	72.18	2,916,920
13 Jun 12	72.20000 -0.41	72.84	71.55	72.66	2,596,220
12 Jun 12	72.61000 -0.05	73.29	71.72	72.40	2,688,830
11 Jun 12	72.66000 +0.04	73.82	72.53	73.41	1,907,220
08 Jun 12	72.62000 +0.46	72.64	71.41	71.55	1,944,440
07 Jun 12	72.16000 +1.17	72.83	70.88	71.55	3,734,970
06 Jun 12	70.99000 +0.16	71.67	70.51	71.57	4,785,670
05 Jun 12	70.83000 +0.09	71.92	70.65	71.18	4,717,560
04 Jun 12	70.74000 -0.87	71.56	70.00	70.98	4,349,050
01 Jun 12	71.61000 -1.93	74.50	70.29	74.04	4,101,620
31 May 12	73.54000 -0.05	74.50	73.06	73.97	4,336,450
30 May 12	73.59000 -0.65	74.49	73.21	73.72	2,005,300
29 May 12	74.24000 +0.33	74.71	73.26	73.82	2,085,010
28 May 12	73.91000 +0.71	74.49	73.08	73.08	1,492,550
25 May 12	73.20000 -0.41	74.23	73.13	73.54	5,253,630
24 May 12	73.61000 +1.89	73.86	71.53	72.12	9,141,030
23 May 12	71.72000 -0.18	72.25	71.03	71.17	4,255,250
22 May 12	71.90000 +1.72	72.25	70.32	70.32	3,923,140
21 May 12	70.18000 +0.88	70.75	69.09	69.09	4,076,890
18 May 12	69.30000 -1.83	70.76	68.73	70.51	3,416,710
17 May 12	71.13000 -0.46	71.76	70.89	71.46	1,793,190
16 May 12	71.59000 +0.06	73.21	71.13	72.80	4,130,190
15 May 12	71.53000 +0.18	72.37	71.26	71.73	2,188,970
14 May 12	71.35000 -0.68	72.09	71.01	71.50	2,356,730
11 May 12	72.03000 +0.03	72.38	71.52	71.97	2,462,630
10 May 12	72.00000 -0.77	73.38	71.10	73.38	2,857,920
09 May 12	72.77000 +1.98	72.86	70.99	71.20	4,469,970
08 May 12	70.79000 -1.84	72.56	70.28	72.41	2,981,650
07 May 12	72.63000 +0.13	73.00	71.72	71.88	1,608,520
04 May 12	72.50000 -0.87	73.67	72.18	73.00	2,183,760
03 May 12	73.37000 -0.26	74.36	73.26	74.18	2,672,700
02 May 12	73.63000 +0.31	74.68	73.39	74.48	2,999,070
30 Apr 12	73.32000 -0.68	75.00	72.95	74.00	5,340,230
27 Apr 12	74.00000 -2.19	76.24	73.77	75.50	4,923,410
26 Apr 12	76.19000 +7.09	76.76	70.72	71.00	11,307,210
25 Apr 12	69.10000 +0.30	70.11	68.94	68.94	4,219,920
24 Apr 12	68.80000 +0.30	69.54	68.59	69.25	2,726,690
23 Apr 12	68.50000 -0.92	70.00	68.34	68.81	2,417,620
20 Apr 12	69.42000 -0.53	70.17	68.81	69.84	2,393,670
19 Apr 12	69.95000 -0.04	70.84	69.34	70.35	2,224,470
18 Apr 12	69.99000 +0.36	70.25	69.27	69.43	3,582,890
17 Apr 12	69.63000 +1.61	69.75	67.50	67.94	3,411,200
16 Apr 12	68.02000 +0.10	68.45	67.22	67.74	2,540,330
13 Apr 12	67.92000 -0.56	68.86	67.30	68.33	3,942,120
12 Apr 12	68.48000 +0.34	68.96	67.91	68.35	2,572,250
11 Apr 12	68.14000 +0.33	68.57	67.37	67.48	2,762,110
10 Apr 12	67.81000 -0.62	68.14	67.06	67.36	3,770,700
05 Apr 12	68.43000 +0.41	68.84	67.52	68.55	3,392,160
04 Apr 12	68.02000 -1.73	69.49	67.72	69.45	2,909,820
03 Apr 12	69.75000 +0.05	70.29	69.22	69.54	2,908,060
02 Apr 12	69.70000 +0.71	69.96	68.73	68.99	2,930,610
30 Mar 12	68.99000 +1.19	69.07	67.79	68.00	4,123,560
29 Mar 12	67.80000 +0.11	68.31	67.39	67.52	3,274,380
28 Mar 12	67.69000 +1.86	68.45	66.06	66.17	4,379,830
27 Mar 12	65.83000 +1.27	67.43	65.34	65.40	4,365,920
26 Mar 12	64.56000 +0.92	65.14	63.56	63.70	2,388,880
23 Mar 12	63.64000 -0.40	64.52	63.56	64.03	1,768,150
22 Mar 12	64.04000 -0.20	64.87	63.80	64.00	2,130,340
21 Mar 12	64.24000 -0.38	65.03	63.83	64.80	1,752,620
20 Mar 12	64.62000 +0.07	64.76	64.14	64.55	1,413,710
19 Mar 12	64.55000 -0.50	64.95	64.28	64.76	1,615,250
16 Mar 12	65.05000 +0.24	65.27	64.48	64.70	2,198,230
15 Mar 12	64.81000 +0.82	64.98	63.96	64.02	2,911,930
14 Mar 12	63.99000 -0.09	64.50	63.87	64.10	1,588,520
13 Mar 12	64.08000 +1.15	64.28	63.13	63.13	2,492,030
12 Mar 12	62.93000 -0.14	63.38	62.76	62.93	1,959,080
09 Mar 12	63.07000 -0.19	63.67	62.95	63.26	3,202,840
08 Mar 12	63.26000 +0.78	63.74	62.79	62.79	3,527,250
07 Mar 12	62.48000 +0.58	62.76	61.77	61.88	2,507,030
06 Mar 12	61.90000 -1.12	62.99	61.60	62.94	1,913,510
05 Mar 12	63.02000 +0.49	63.21	62.35	62.50	2,474,840
02 Mar 12	62.53000 -0.07	62.60	62.21	62.54	1,771,340
01 Mar 12	62.60000 +0.28	62.60	62.10	62.29	2,523,210
29 Feb 12	62.32000 -0.30	62.65	61.98	62.65	2,986,050
28 Feb 12	62.62000 +0.31	62.83	62.12	62.62	1,869,240
27 Feb 12	62.31000 -0.55	62.81	61.80	62.59	1,518,620
24 Feb 12	62.86000 +0.09	63.06	62.71	62.98	2,597,370
23 Feb 12	62.77000 +0.83	62.85	61.68	61.70	4,187,500
22 Feb 12	61.94000 -0.27	62.40	61.66	62.38	2,034,120
21 Feb 12	62.21000 -0.18	62.49	62.02	62.38	1,716,730
20 Feb 12	62.39000 +0.20	62.71	61.73	62.35	2,102,290
17 Feb 12	62.19000 -0.29	63.00	62.04	62.84	1,631,230
16 Feb 12	62.48000 -0.52	63.00	62.33	62.78	3,435,870
15 Feb 12	63.00000 +1.00	63.00	61.72	61.72	3,079,270
14 Feb 12	62.00000 -0.72	62.70	61.83	62.41	2,873,630
13 Feb 12	62.72000 -0.77	63.72	62.13	63.72	3,033,380
10 Feb 12	63.49000 +0.43	63.86	62.08	62.40	4,171,280
09 Feb 12	63.06000 -1.56	63.70	61.26	61.50	5,537,550
08 Feb 12	64.62000 +0.24	65.10	64.28	64.50	2,214,370
07 Feb 12	64.38000 +0.31	64.48	63.74	64.10	1,601,010
06 Feb 12	64.07000 -0.07	64.38	63.87	64.00	1,636,730
03 Feb 12	64.14000 +0.14	64.39	63.80	64.15	3,349,370
02 Feb 12	64.00000 +0.12	64.37	63.69	63.99	2,552,220
01 Feb 12	63.88000 +0.50	64.29	63.38	63.86	2,437,100
31 Jan 12	63.38000 -0.46	63.99	63.07	63.85	2,368,440
30 Jan 12	63.84000 +0.04	64.03	63.12	63.42	2,816,880
27 Jan 12	63.80000 +0.07	64.29	63.29	63.29	2,388,480
26 Jan 12	63.73000 +0.89	63.94	62.72	63.00	2,384,250
25 Jan 12	62.84000 -0.40	63.50	62.54	63.37	1,329,380
24 Jan 12	63.24000 -0.08	63.50	62.17	63.18	2,072,160
23 Jan 12	63.32000 +0.32	63.46	62.92	63.43	1,215,090
20 Jan 12	63.00000 -0.23	63.55	62.37	63.47	2,196,630
19 Jan 12	63.23000 +1.13	63.41	62.20	62.62	2,820,950
18 Jan 12	62.10000 +0.45	62.60	61.85	62.00	2,329,440
17 Jan 12	61.65000 +0.07	62.56	61.57	62.56	1,753,250
16 Jan 12	61.58000 +0.34	61.92	60.89	61.01	1,162,450
13 Jan 12	61.24000 -0.01	61.91	60.77	61.87	1,979,330
12 Jan 12	61.25000 -0.45	62.18	61.07	61.99	2,443,460
11 Jan 12	61.70000 -0.61	61.70	59.86	61.19	3,387,150
10 Jan 12	62.31000 -0.82	63.69	61.81	63.25	2,531,670
09 Jan 12	63.13000 +0.61	63.33	62.57	62.59	1,840,970
06 Jan 12	62.52000 +0.57	62.94	61.85	62.20	1,203,430
05 Jan 12	61.95000 +0.13	62.49	61.45	62.17	1,405,340
04 Jan 12	61.82000 -0.81	63.26	61.64	62.44	2,460,750
03 Jan 12	62.63000 -0.22	63.33	61.97	62.98	1,961,960
02 Jan 12	62.85000 +0.92	63.31	61.92	62.00	1,979,100
30 Dec 11	61.93000 +0.78	61.93	61.06	61.35	839,830
29 Dec 11	61.15000 +0.97	61.23	60.25	60.25	1,184,900
28 Dec 11	60.18000 +0.13	60.96	59.86	60.03	1,324,270
27 Dec 11	60.05000 +0.25	60.68	59.76	59.76	1,169,540
23 Dec 11	59.80000 +0.65	60.09	59.20	59.44	1,254,370
22 Dec 11	59.15000 +0.66	59.82	58.47	58.98	734,540
21 Dec 11	58.49000 -1.20	60.00	58.17	59.80	2,168,670
20 Dec 11	59.69000 +1.51	60.00	58.00	58.05	2,144,110
19 Dec 11	58.18000 -0.61	58.77	57.87	58.28	1,844,640
16 Dec 11	58.79000 -0.33	59.72	58.23	59.26	2,015,730
15 Dec 11	59.12000 +0.32	59.30	58.01	59.02	2,062,320
14 Dec 11	58.80000 -2.45	61.00	58.33	60.87	3,332,490
13 Dec 11	61.25000 +0.58	61.84	60.55	60.82	2,144,100
12 Dec 11	60.67000 -0.37	61.52	60.46	60.89	1,966,460
09 Dec 11	61.04000 +0.26	61.50	60.01	60.38	1,981,570
08 Dec 11	60.78000 -0.47	61.99	60.47	61.88	1,421,690
07 Dec 11	61.25000 -0.02	61.90	60.60	61.60	1,893,640
06 Dec 11	61.27000 +0.79	61.42	59.85	59.98	1,404,530
05 Dec 11	60.48000 +0.49	60.99	60.11	60.57	1,451,770
02 Dec 11	59.99000 -0.55	61.21	59.75	60.93	2,268,340
01 Dec 11	60.54000 -0.16	61.33	60.25	60.70	1,410,620
30 Nov 11	60.70000 +0.52	61.00	59.45	59.83	2,994,770
29 Nov 11	60.18000 +1.48	60.70	58.29	58.29	2,520,070
28 Nov 11	58.70000 +1.74	58.88	57.86	57.96	1,603,470
25 Nov 11	56.96000 -0.63	57.70	56.37	57.68	2,456,850
24 Nov 11	57.59000 +0.39	58.09	57.17	57.50	1,223,440
23 Nov 11	57.20000 -2.13	59.06	56.92	58.13	3,301,800
22 Nov 11	59.33000 -0.17	59.64	58.63	59.09	2,038,240
21 Nov 11	59.50000 +0.07	60.00	58.55	58.80	2,761,890
18 Nov 11	59.43000 -0.44	59.79	59.03	59.38	1,505,210
17 Nov 11	59.87000 +0.19	60.00	59.10	59.39	2,245,860
16 Nov 11	59.68000 +0.00	59.91	58.99	59.61	1,994,780
15 Nov 11	59.68000 +0.04	60.23	59.18	59.21	2,189,350
14 Nov 11	59.64000 -0.40	60.18	59.39	60.18	759,030
11 Nov 11	60.04000 +1.08	60.13	58.55	59.11	2,118,940
10 Nov 11	58.96000 -1.33	60.07	58.56	59.63	2,280,130
09 Nov 11	60.29000 -0.53	61.08	59.76	60.65	3,233,950
08 Nov 11	60.82000 +1.52	61.28	59.29	59.46	3,213,280
07 Nov 11	59.30000 -0.96	60.08	58.86	59.29	3,213,970
04 Nov 11	60.26000 -0.75	61.36	59.54	61.11	2,715,840
03 Nov 11	61.01000 +1.37	61.70	59.09	59.09	2,670,870
02 Nov 11	59.64000 -0.34	60.00	58.70	59.50	2,096,110
01 Nov 11	59.98000 -0.99	60.37	58.38	60.00	2,484,020
31 Oct 11	60.97000 -1.10	62.49	60.02	61.80	3,672,600
28 Oct 11	62.07000 -1.18	63.40	61.59	63.18	3,474,190
27 Oct 11	63.25000 +4.42	63.84	60.70	61.00	7,516,990
26 Oct 11	58.83000 -0.01	59.29	57.80	57.90	1,591,820
25 Oct 11	58.84000 +0.80	59.12	57.69	57.82	2,292,250
24 Oct 11	58.04000 +0.94	58.47	56.70	56.70	1,780,160
21 Oct 11	57.10000 +1.44	57.14	55.47	55.91	1,460,610
20 Oct 11	55.66000 -0.30	56.30	55.13	55.17	1,192,840
19 Oct 11	55.96000 +0.13	56.36	55.22	55.88	965,330
18 Oct 11	55.83000 -0.02	55.98	55.00	55.45	957,700
17 Oct 11	55.85000 -0.56	57.25	55.38	56.71	1,573,780
14 Oct 11	56.41000 +1.62	56.86	54.78	55.07	1,854,360
13 Oct 11	54.79000 -0.32	55.40	54.37	55.01	1,584,920
12 Oct 11	55.11000 +1.69	55.11	52.96	53.37	1,769,900
11 Oct 11	53.42000 -0.92	54.22	53.07	53.98	1,426,420
10 Oct 11	54.34000 +1.18	54.57	53.23	53.67	1,287,280
07 Oct 11	53.16000 -0.82	54.10	52.41	54.10	2,006,300
06 Oct 11	53.98000 +2.16	53.98	52.12	52.41	2,376,020
05 Oct 11	51.82000 +1.15	52.18	51.00	51.58	2,375,200
04 Oct 11	50.67000 -1.53	51.84	50.22	51.84	3,005,870
03 Oct 11	52.20000 -1.03	52.48	51.70	52.25	1,686,490
30 Sep 11	53.23000 -1.19	54.40	52.61	54.40	3,765,610
29 Sep 11	54.42000 -0.72	55.23	53.77	54.95	1,996,750
28 Sep 11	55.14000 -0.05	56.22	54.55	54.90	2,139,120
27 Sep 11	55.19000 +2.33	55.25	53.48	54.00	2,183,910
26 Sep 11	52.86000 +1.05	53.31	50.76	51.39	2,127,110
23 Sep 11	51.81000 -0.02	52.20	50.75	52.18	1,724,120
22 Sep 11	51.83000 -1.80	52.74	51.60	52.56	1,926,730
21 Sep 11	53.63000 -0.09	54.18	53.27	53.77	1,979,490
20 Sep 11	53.72000 +1.09	53.72	52.09	52.57	1,427,940
19 Sep 11	52.63000 -0.93	53.02	52.15	52.50	1,694,610
16 Sep 11	53.56000 +0.65	53.82	52.63	53.54	2,230,130
15 Sep 11	52.91000 +0.66	53.37	52.08	52.54	4,076,450
14 Sep 11	52.25000 +0.12	52.73	51.68	51.90	3,053,440
13 Sep 11	52.13000 -0.12	53.80	51.00	53.12	3,298,960
12 Sep 11	52.25000 -1.14	52.25	51.44	52.09	3,431,290
09 Sep 11	53.39000 -1.62	54.82	52.99	54.63	2,599,390
08 Sep 11	55.01000 +0.38	55.66	53.93	54.86	2,020,460
07 Sep 11	54.63000 +1.06	54.77	53.79	54.44	1,858,170
06 Sep 11	53.57000 -0.06	54.05	52.96	53.49	2,356,570
05 Sep 11	53.63000 -2.22	54.99	53.37	54.79	2,157,550
02 Sep 11	55.85000 -0.45	56.24	54.86	55.93	1,836,370
01 Sep 11	56.30000 -0.20	56.48	55.11	56.43	2,294,110
31 Aug 11	56.50000 +1.99	56.50	54.67	54.83	3,589,310
30 Aug 11	54.51000 +0.20	55.17	53.94	54.96	1,814,030
29 Aug 11	54.31000 +0.92	54.99	54.01	54.30	1,477,630
26 Aug 11	53.39000 -0.02	53.55	52.72	53.35	2,157,750
25 Aug 11	53.41000 -0.16	54.39	52.97	54.39	1,535,480
24 Aug 11	53.57000 +0.01	54.31	53.56	53.88	3,017,390
23 Aug 11	53.56000 +0.95	54.31	53.05	53.11	2,623,190
22 Aug 11	52.61000 +0.33	53.44	51.97	51.97	2,605,330
19 Aug 11	52.28000 +0.34	53.16	50.72	51.84	4,651,730
18 Aug 11	51.94000 -2.55	54.30	51.40	54.04	5,069,400
17 Aug 11	54.49000 -0.47	54.98	53.99	54.75	3,343,970
16 Aug 11	54.96000 -1.12	56.20	53.70	56.20	4,180,040
15 Aug 11	56.08000 +0.00	56.30	55.39	56.30	2,839,330
12 Aug 11	56.08000 +0.99	57.00	54.04	55.03	4,033,530
11 Aug 11	55.09000 +0.59	56.39	53.21	55.92	4,373,200
10 Aug 11	54.50000 +0.52	56.46	54.32	55.25	7,209,430
09 Aug 11	53.98000 +1.21	54.22	49.06	52.78	6,921,690
08 Aug 11	52.77000 -2.79	55.36	52.20	54.88	5,016,590
05 Aug 11	55.56000 -1.07	56.56	54.31	55.69	4,801,970
04 Aug 11	56.63000 -2.58	60.30	56.41	60.09	4,327,600
03 Aug 11	59.21000 -1.24	60.12	58.55	59.76	4,653,510
02 Aug 11	60.45000 -0.69	61.20	60.35	60.95	2,459,300
01 Aug 11	61.14000 -0.39	62.86	60.77	62.05	3,708,380
29 Jul 11	61.53000 -0.14	61.72	60.70	61.40	3,003,390
28 Jul 11	61.67000 +1.34	61.83	60.50	61.10	4,301,860
27 Jul 11	60.33000 +0.68	61.16	59.04	59.04	3,411,710
26 Jul 11	59.65000 +0.11	59.80	59.29	59.48	1,252,910
25 Jul 11	59.54000 +0.33	59.75	58.80	58.91	1,250,770
22 Jul 11	59.21000 +0.18	59.74	58.95	59.40	1,511,170
21 Jul 11	59.03000 +1.18	59.49	57.37	58.14	2,870,920
20 Jul 11	57.85000 +0.42	58.12	57.50	57.80	1,977,590
19 Jul 11	57.43000 +0.49	58.02	56.97	57.32	2,018,540
18 Jul 11	56.94000 -0.35	57.53	56.80	57.02	1,461,150
15 Jul 11	57.29000 -0.53	57.80	56.95	57.50	3,012,110
14 Jul 11	57.82000 -0.41	58.45	57.65	58.00	4,041,980
13 Jul 11	58.23000 +0.08	58.28	57.80	57.81	2,679,400
12 Jul 11	58.15000 -0.51	58.40	57.66	58.04	3,838,840
11 Jul 11	58.66000 -0.51	59.27	58.41	58.56	1,712,790
08 Jul 11	59.17000 -0.50	59.84	58.99	59.84	1,935,670
07 Jul 11	59.67000 +0.70	59.81	59.15	59.49	1,868,820
06 Jul 11	58.97000 +0.10	59.32	58.62	58.82	1,362,610
05 Jul 11	58.87000 +0.00	59.85	58.55	58.63	2,663,970
04 Jul 11	58.87000 +0.03	59.00	58.63	58.86	1,118,740
01 Jul 11	58.84000 +0.13	58.93	57.80	58.72	1,457,650
30 Jun 11	58.71000 +0.41	58.95	58.25	58.50	1,737,820
29 Jun 11	58.30000 +0.74	58.73	57.52	57.75	2,140,620
28 Jun 11	57.56000 +0.45	58.00	57.25	57.35	2,080,890
27 Jun 11	57.11000 +0.52	57.12	56.30	56.37	1,881,170
24 Jun 11	56.59000 +0.16	57.21	56.28	56.99	1,994,820
23 Jun 11	56.43000 -1.30	57.45	55.98	57.02	3,132,460
22 Jun 11	57.73000 -0.52	58.25	57.72	58.25	1,666,470
21 Jun 11	58.25000 +1.22	58.42	57.03	57.15	1,982,950
20 Jun 11	57.03000 -0.82	57.70	56.81	57.27	2,709,990
17 Jun 11	57.85000 +0.85	57.91	56.58	57.36	4,504,020
16 Jun 11	57.00000 +0.25	57.07	55.79	57.05	5,304,030
15 Jun 11	56.75000 -0.33	57.23	56.19	57.11	1,392,050
14 Jun 11	57.08000 +0.52	57.39	56.76	57.01	2,041,350
13 Jun 11	56.56000 -0.54	57.09	56.47	56.60	1,239,240
10 Jun 11	57.10000 -1.02	58.49	56.82	58.14	2,903,960
09 Jun 11	58.12000 +0.49	58.27	57.40	57.51	1,537,270
08 Jun 11	57.63000 -0.59	58.20	57.25	57.93	1,811,400
07 Jun 11	58.22000 -0.06	58.48	58.04	58.27	1,369,660
06 Jun 11	58.28000 -0.17	58.73	57.98	57.98	1,683,320
03 Jun 11	58.45000 +0.46	58.52	57.80	57.95	1,902,130
02 Jun 11	57.99000 -0.54	58.10	57.57	58.05	2,059,630
01 Jun 11	58.53000 -0.58	59.04	57.65	59.04	2,756,870
31 May 11	59.11000 +0.77	59.11	58.58	58.64	3,088,970
30 May 11	58.34000 +0.19	58.63	58.03	58.07	939,550
27 May 11	58.15000 +0.65	58.28	57.48	57.82	1,642,640
26 May 11	57.50000 +0.29	58.00	57.39	57.60	2,104,880
25 May 11	57.21000 +0.20	57.53	56.42	56.78	1,989,500
24 May 11	57.01000 -0.18	57.63	56.88	57.15	1,817,350
23 May 11	57.19000 -0.87	57.65	56.76	57.35	2,308,420
20 May 11	58.06000 +0.06	58.48	57.88	58.10	2,857,600
19 May 11	58.00000 +0.45	58.36	57.43	57.79	3,329,750
18 May 11	57.55000 +0.82	57.65	56.80	57.07	3,355,400
17 May 11	56.73000 -0.82	57.56	56.72	57.56	2,570,290
16 May 11	57.55000 +0.01	57.88	57.10	57.17	2,879,940
13 May 11	57.54000 +0.65	57.99	56.94	57.00	3,034,850
12 May 11	56.89000 +0.04	56.92	56.16	56.49	2,254,270
11 May 11	56.85000 +0.07	57.32	56.76	56.76	2,077,830
10 May 11	56.78000 +0.39	57.13	56.01	56.44	3,008,560
09 May 11	56.39000 +0.22	56.87	55.88	55.88	2,811,280
06 May 11	56.17000 +0.48	56.36	54.92	55.90	2,547,470
05 May 11	55.69000 -0.29	56.40	55.50	56.15	2,587,380
04 May 11	55.98000 +0.80	56.80	55.10	55.80	5,168,620
03 May 11	55.18000 -0.15	55.79	54.89	55.18	3,131,160
02 May 11	55.33000 +0.41	55.57	54.58	55.29	3,254,030
29 Apr 11	54.92000 -0.80	55.98	54.51	55.98	2,363,320
28 Apr 11	55.72000 -1.03	57.37	55.51	56.87	3,600,970
27 Apr 11	56.75000 +0.55	59.00	56.63	57.40	6,887,170
26 Apr 11	56.20000 +0.45	56.34	55.70	55.99	1,539,290
21 Apr 11	55.75000 +0.25	56.00	55.41	55.70	1,420,390
20 Apr 11	55.50000 +1.01	55.93	55.00	55.07	3,224,460
19 Apr 11	54.49000 +0.19	54.64	54.26	54.38	1,782,960
18 Apr 11	54.30000 -0.33	54.97	54.05	54.60	3,165,250
15 Apr 11	54.63000 +0.54	55.21	53.97	54.28	2,035,010
14 Apr 11	54.09000 +0.24	54.20	53.64	53.71	1,775,990
13 Apr 11	53.85000 +0.61	54.04	53.12	53.15	1,596,010
12 Apr 11	53.24000 -1.33	54.29	52.96	54.25	2,607,910
11 Apr 11	54.57000 -0.24	55.44	54.33	55.44	2,007,660
08 Apr 11	54.81000 +0.29	54.93	54.58	54.90	1,581,190
07 Apr 11	54.52000 -0.23	55.25	54.42	54.89	2,240,040
06 Apr 11	54.75000 -0.66	55.45	53.54	55.45	4,188,850
05 Apr 11	55.41000 +0.38	55.52	54.87	55.14	1,618,730
04 Apr 11	55.03000 +0.20	55.13	54.44	54.83	3,050,500
01 Apr 11	54.83000 +0.60	55.12	54.17	54.63	2,564,960
31 Mar 11	54.23000 -0.19	54.89	54.23	54.50	2,500,600
30 Mar 11	54.42000 +0.16	54.90	54.34	54.70	2,551,900
29 Mar 11	54.26000 +0.17	54.60	54.03	54.16	2,361,630
28 Mar 11	54.09000 -0.18	54.54	53.92	54.15	1,227,960
25 Mar 11	54.27000 +0.17	54.79	53.86	54.50	3,191,780
24 Mar 11	54.10000 +0.48	54.34	53.26	53.40	2,457,220
23 Mar 11	53.62000 +0.67	53.62	52.75	52.78	2,256,210
22 Mar 11	52.95000 -0.96	54.21	52.92	54.04	2,297,010
21 Mar 11	53.91000 +1.61	54.05	52.62	52.96	3,465,350
18 Mar 11	52.30000 +1.13	52.50	51.23	51.50	4,374,330
17 Mar 11	51.17000 -1.03	52.65	51.00	52.50	4,054,520
16 Mar 11	52.20000 -0.79	53.41	52.09	53.07	5,215,100
15 Mar 11	52.99000 -1.39	53.76	52.54	53.72	4,582,220
14 Mar 11	54.38000 -0.62	54.79	54.25	54.79	3,076,480
11 Mar 11	55.00000 -0.82	55.53	54.91	55.35	3,536,620
10 Mar 11	55.82000 +0.00	56.00	55.51	55.70	2,804,350
09 Mar 11	55.82000 -0.36	56.28	55.50	55.97	3,484,540
08 Mar 11	56.18000 +0.38	56.18	55.52	55.95	4,398,810
07 Mar 11	55.80000 -0.15	56.10	55.39	55.96	1,757,820
04 Mar 11	55.95000 -0.03	56.12	55.77	56.00	2,624,430
03 Mar 11	55.98000 +0.17	56.04	55.82	55.92	2,543,080
02 Mar 11	55.81000 -0.31	56.18	55.47	56.14	3,534,850
01 Mar 11	56.12000 +0.63	56.15	54.91	55.01	4,826,970
28 Feb 11	55.49000 -0.29	55.80	55.39	55.80	2,866,690
25 Feb 11	55.78000 +0.77	55.84	55.00	55.25	2,171,480
24 Feb 11	55.01000 +0.25	55.17	54.07	54.82	2,421,050
23 Feb 11	54.76000 -0.39	55.34	54.57	54.88	2,214,030
22 Feb 11	55.15000 -0.56	55.72	54.55	55.30	2,678,660
21 Feb 11	55.71000 -0.64	56.40	55.60	56.24	3,312,080
18 Feb 11	56.35000 +0.06	56.50	55.82	56.50	3,416,110
17 Feb 11	56.29000 +0.50	56.50	55.87	55.98	5,018,230
16 Feb 11	55.79000 +0.25	56.00	55.39	55.58	3,922,310
15 Feb 11	55.54000 -0.25	56.00	55.13	55.60	3,069,580
14 Feb 11	55.79000 -0.22	56.53	55.67	56.44	4,878,880
11 Feb 11	56.01000 +0.00	57.55	55.51	56.57	5,424,990
10 Feb 11	56.01000 -1.58	58.63	55.05	58.20	5,646,650
09 Feb 11	57.59000 -1.01	58.92	57.59	58.89	3,037,010
08 Feb 11	58.60000 +0.22	58.94	58.11	58.57	2,221,560
07 Feb 11	58.38000 +0.17	58.70	57.75	58.05	2,268,040
04 Feb 11	58.21000 +0.29	58.45	57.87	58.00	1,247,060
03 Feb 11	57.92000 +0.12	57.99	57.21	57.71	1,874,200
02 Feb 11	57.80000 -0.30	58.38	57.42	58.15	1,845,380
01 Feb 11	58.10000 +0.74	58.30	57.09	57.35	1,990,090
31 Jan 11	57.36000 -0.27	57.65	56.98	57.40	1,930,460
28 Jan 11	57.63000 +0.14	58.88	57.21	57.41	2,888,380
27 Jan 11	57.49000 +0.85	58.30	56.44	56.86	5,195,530
26 Jan 11	56.64000 +1.67	56.88	54.89	55.01	3,079,660
25 Jan 11	54.97000 +0.60	55.25	54.10	54.44	2,144,430
24 Jan 11	54.37000 +0.11	54.49	53.46	54.41	1,563,300
21 Jan 11	54.26000 +0.17	54.81	53.62	54.12	2,225,980
20 Jan 11	54.09000 -1.09	55.19	53.68	54.89	2,309,810
19 Jan 11	55.18000 -0.63	55.98	54.94	55.83	1,356,170
18 Jan 11	55.81000 +0.34	56.13	55.29	55.38	1,219,420
17 Jan 11	55.47000 -0.92	56.50	55.24	56.41	1,990,450
14 Jan 11	56.39000 -1.01	57.60	56.39	57.36	2,185,890
13 Jan 11	57.40000 -0.18	57.60	56.50	57.46	1,498,710
12 Jan 11	57.58000 -0.09	57.89	57.29	57.76	2,081,550
11 Jan 11	57.67000 +1.03	57.86	56.10	56.92	2,303,200
10 Jan 11	56.64000 -0.39	57.15	56.60	57.00	1,095,010
07 Jan 11	57.03000 +0.14	57.20	56.69	56.90	828,340
06 Jan 11	56.89000 +0.20	57.15	56.12	57.00	1,636,290
05 Jan 11	56.69000 -0.42	57.06	56.41	56.86	1,268,530
04 Jan 11	57.11000 +0.39	57.34	56.51	56.85	1,912,040
03 Jan 11	56.72000 +0.30	57.13	56.44	56.90	819,660
31 Dec 10	56.42000 -0.60	56.96	56.42	56.96	334,010
30 Dec 10	57.02000 -0.28	57.49	56.74	57.13	586,320
29 Dec 10	57.30000 -0.10	57.75	57.16	57.38	673,930
28 Dec 10	57.40000 +0.30	57.58	56.93	56.93	554,470
27 Dec 10	57.10000 -0.34	57.15	56.52	57.00	567,300
24 Dec 10	57.44000 -0.01	57.44	57.18	57.25	208,830
23 Dec 10	57.45000 -0.11	57.54	57.03	57.29	702,000
22 Dec 10	57.56000 -0.01	57.80	57.21	57.30	1,090,360
21 Dec 10	57.57000 +0.53	57.67	56.90	57.10	956,040
20 Dec 10	57.04000 +0.00	57.20	56.62	57.15	960,480
17 Dec 10	57.04000 +0.22	57.20	56.25	56.87	2,323,960
16 Dec 10	56.82000 +0.28	56.82	55.80	56.50	1,272,510
15 Dec 10	56.54000 -0.12	56.79	56.25	56.58	1,347,530
14 Dec 10	56.66000 +0.58	56.80	55.94	56.23	1,748,350
13 Dec 10	56.08000 +0.30	56.26	55.20	55.75	1,729,670
10 Dec 10	55.78000 +0.02	55.89	55.10	55.75	836,040
09 Dec 10	55.76000 -0.08	56.50	55.55	56.37	1,275,250
08 Dec 10	55.84000 +0.42	56.15	55.13	55.53	2,557,720
07 Dec 10	55.42000 +0.68	55.98	54.70	54.92	1,678,960
06 Dec 10	54.74000 +0.36	55.00	54.11	54.30	1,177,170
03 Dec 10	54.38000 +0.23	54.94	53.90	54.10	1,431,230
02 Dec 10	54.15000 +0.59	54.29	53.63	53.66	1,590,430
01 Dec 10	53.56000 +0.85	53.71	52.72	53.00	2,357,990
30 Nov 10	52.71000 +0.78	53.09	51.95	52.01	2,853,570
29 Nov 10	51.93000 -0.94	53.16	51.93	53.00	2,419,370
26 Nov 10	52.87000 +0.01	53.18	51.65	52.50	6,760,690
25 Nov 10	52.86000 -0.73	53.45	52.38	53.00	3,806,710
24 Nov 10	53.59000 -0.21	54.09	53.55	54.09	3,756,560
23 Nov 10	53.80000 +0.08	53.97	53.41	53.56	2,086,340
22 Nov 10	53.72000 -0.40	54.30	53.55	54.30	1,679,190
19 Nov 10	54.12000 +0.02	54.34	53.78	54.10	2,360,800
18 Nov 10	54.10000 +1.05	54.24	52.71	52.71	1,983,230
17 Nov 10	53.05000 -0.34	53.58	52.75	53.47	1,577,000
16 Nov 10	53.39000 -0.63	54.01	53.20	53.75	1,484,360
15 Nov 10	54.02000 -0.17	54.97	53.12	53.84	2,621,900
12 Nov 10	54.19000 +0.00	54.50	53.33	53.82	2,113,890
11 Nov 10	54.19000 -0.74	55.06	54.16	55.02	1,650,580
10 Nov 10	54.93000 -0.07	55.07	54.35	54.90	2,207,380
09 Nov 10	55.00000 -0.09	55.50	54.85	55.20	1,642,240
08 Nov 10	55.09000 +0.13	55.39	54.79	55.00	1,507,170
05 Nov 10	54.96000 -0.53	55.50	54.58	55.42	2,081,530
04 Nov 10	55.49000 +0.11	55.86	55.00	55.60	1,971,790
03 Nov 10	55.38000 -0.69	56.39	55.15	56.39	2,177,250
02 Nov 10	56.07000 -0.55	57.22	55.93	56.73	3,696,050
01 Nov 10	56.62000 +1.51	56.85	55.11	55.74	2,699,660
29 Oct 10	55.11000 -0.77	55.81	55.05	55.80	3,580,490
28 Oct 10	55.88000 +3.97	56.35	54.11	54.90	10,615,650
27 Oct 10	51.91000 +0.14	52.26	51.35	51.40	1,419,790
26 Oct 10	51.77000 +0.01	51.85	51.25	51.47	987,440
25 Oct 10	51.76000 +0.10	52.15	51.24	51.81	1,621,960
22 Oct 10	51.66000 -0.16	52.07	51.40	51.83	1,161,340
21 Oct 10	51.82000 +0.00	52.20	51.36	51.44	1,731,710
20 Oct 10	51.82000 +0.36	51.87	51.06	51.11	1,443,770
19 Oct 10	51.46000 -0.70	52.39	51.14	52.39	1,900,220
18 Oct 10	52.16000 +0.51	52.26	50.95	51.89	2,068,270
15 Oct 10	51.65000 -0.38	52.17	51.34	52.02	2,167,050
14 Oct 10	52.03000 +0.03	52.59	51.00	51.48	2,006,020
13 Oct 10	52.00000 -0.25	52.99	52.00	52.30	1,749,720
12 Oct 10	52.25000 +0.56	52.40	51.32	51.75	3,061,210
11 Oct 10	51.69000 -0.18	51.95	51.59	51.75	1,958,570
08 Oct 10	51.87000 -0.41	52.27	51.44	52.00	2,634,740
07 Oct 10	52.28000 -0.71	52.80	51.77	52.80	2,837,850
06 Oct 10	52.99000 -0.58	53.95	52.56	53.45	3,504,910
05 Oct 10	53.57000 +0.35	53.88	53.05	53.05	2,025,570
04 Oct 10	53.22000 -0.51	53.65	52.91	53.17	1,704,310
01 Oct 10	53.73000 -0.23	54.27	53.30	54.27	1,707,420
30 Sep 10	53.96000 +0.17	54.50	53.43	53.79	3,038,690
29 Sep 10	53.79000 +1.46	54.10	52.35	52.76	4,670,960
28 Sep 10	52.33000 +0.15	52.57	51.76	51.91	2,115,240
27 Sep 10	52.18000 -0.28	52.60	51.15	52.12	3,834,200
24 Sep 10	52.46000 -0.01	52.88	52.02	52.43	2,451,970
23 Sep 10	52.47000 +0.22	52.68	51.85	51.85	2,779,310
22 Sep 10	52.25000 -0.53	52.99	52.10	52.99	1,984,910
21 Sep 10	52.78000 +0.01	53.41	52.20	52.61	2,711,400
20 Sep 10	52.77000 +1.48	52.99	51.59	51.76	3,886,440
17 Sep 10	51.29000 +0.80	51.69	50.23	50.23	3,096,690
16 Sep 10	50.49000 -1.04	51.69	50.22	51.69	3,198,690
15 Sep 10	51.53000 +0.28	51.74	50.75	51.70	2,716,320
14 Sep 10	51.25000 +0.60	51.56	50.62	50.84	2,686,260
13 Sep 10	50.65000 +0.61	51.34	50.14	50.14	1,884,430
10 Sep 10	50.04000 +0.14	50.50	49.69	49.87	1,983,410
09 Sep 10	49.90500 +0.42	50.00	48.71	49.29	1,582,370
08 Sep 10	49.48500 +0.19	49.65	48.88	49.34	1,912,380
07 Sep 10	49.29500 -0.31	49.56	48.74	49.38	1,575,650
06 Sep 10	49.60500 +0.05	49.67	49.06	49.60	830,520
03 Sep 10	49.55500 +0.14	50.05	49.44	49.67	2,145,870
02 Sep 10	49.41500 +0.14	50.08	49.00	49.26	2,182,450
01 Sep 10	49.28000 +1.69	49.32	47.48	47.83	3,239,600
31 Aug 10	47.58500 +0.22	47.58	46.99	47.11	3,532,510
30 Aug 10	47.37000 +0.43	47.73	47.07	47.07	1,231,120
27 Aug 10	46.94000 -0.23	47.43	46.42	46.90	2,143,170
26 Aug 10	47.16500 +1.22	47.47	46.00	46.00	2,271,130
25 Aug 10	45.94500 -0.88	46.96	45.78	46.59	2,291,200
24 Aug 10	46.82000 -0.72	47.22	46.53	47.05	1,313,600
23 Aug 10	47.53500 +0.17	47.85	47.12	47.24	2,510,660
20 Aug 10	47.36500 -0.72	48.22	47.33	48.09	2,461,980
19 Aug 10	48.09000 -0.35	48.70	47.87	48.70	1,540,800
18 Aug 10	48.43500 -0.16	48.90	48.12	48.38	2,414,820
17 Aug 10	48.60000 +0.49	48.94	48.15	48.44	2,764,960
16 Aug 10	48.10500 +0.23	48.15	47.27	47.27	1,981,860
13 Aug 10	47.87500 +0.04	48.54	47.37	48.50	1,830,100
12 Aug 10	47.83000 -0.18	48.40	47.46	47.62	2,202,120
11 Aug 10	48.01000 -1.18	49.08	47.87	49.03	1,980,240
10 Aug 10	49.18500 -0.56	49.72	49.06	49.42	1,773,110
09 Aug 10	49.75000 +0.62	49.90	49.27	49.69	1,712,670
06 Aug 10	49.13000 -0.49	50.00	48.87	49.93	2,219,530
05 Aug 10	49.62500 +0.06	50.00	49.40	49.40	2,936,030
04 Aug 10	49.56000 +0.10	49.74	48.94	49.24	2,156,660
03 Aug 10	49.46000 -0.67	50.36	49.29	49.92	2,805,870
02 Aug 10	50.13000 +0.25	50.58	49.62	49.72	2,329,140
30 Jul 10	49.88500 -0.83	50.68	48.79	50.27	5,227,750
29 Jul 10	50.71000 -0.86	52.35	49.97	52.00	4,529,000
28 Jul 10	51.57000 -0.60	52.53	51.45	52.51	1,858,720
27 Jul 10	52.17000 -0.04	52.54	51.79	52.27	1,282,860
26 Jul 10	52.21000 -0.09	52.45	51.97	52.36	1,027,590
23 Jul 10	52.30000 +0.29	52.71	51.73	51.94	1,920,950
22 Jul 10	52.01000 +0.31	52.40	50.89	51.19	3,073,170
21 Jul 10	51.70000 -0.20	52.55	51.54	52.20	3,938,830
20 Jul 10	51.90000 +0.06	52.06	50.94	51.68	3,737,160
19 Jul 10	51.84000 -0.64	52.55	51.31	52.25	1,957,180
16 Jul 10	52.48000 -0.42	53.24	52.27	53.08	3,656,170
15 Jul 10	52.90000 +0.41	53.27	52.10	52.68	3,829,720
14 Jul 10	52.49000 +0.36	52.53	52.00	52.06	2,226,250
13 Jul 10	52.13000 +0.72	52.19	50.89	51.42	3,789,910
12 Jul 10	51.41000 +0.72	51.63	50.50	50.50	3,134,750
09 Jul 10	50.69000 +0.68	50.73	49.92	50.64	2,598,160
08 Jul 10	50.01000 +0.02	50.54	49.75	50.35	2,868,130
07 Jul 10	49.98500 -0.54	50.30	48.90	49.94	4,088,930
06 Jul 10	50.53000 +1.03	50.80	49.71	49.71	4,675,600
05 Jul 10	49.49500 +0.49	49.84	49.00	49.39	2,337,880
02 Jul 10	49.00500 -0.06	49.75	48.66	49.45	2,147,690
01 Jul 10	49.07000 -0.90	50.18	48.81	49.16	3,628,190
30 Jun 10	49.97500 +0.24	50.07	49.19	49.73	2,484,800
29 Jun 10	49.73500 -1.27	50.74	49.52	50.39	3,493,150
28 Jun 10	51.01000 +1.18	51.60	49.31	50.37	4,836,920
25 Jun 10	49.82500 -0.29	50.53	49.41	50.40	2,401,780
24 Jun 10	50.12000 -0.72	51.30	49.92	51.30	1,739,650
23 Jun 10	50.84000 -0.08	51.04	50.46	50.79	2,134,130
22 Jun 10	50.92000 -0.08	51.45	50.20	50.74	1,738,800
21 Jun 10	51.00000 -0.35	52.00	50.78	51.90	1,646,130
18 Jun 10	51.35000 +0.19	51.62	50.86	51.09	1,671,680
17 Jun 10	51.16000 +0.36	51.76	50.38	51.10	2,259,680
16 Jun 10	50.80000 -0.53	52.34	50.50	51.70	3,774,130
15 Jun 10	51.33000 +1.40	51.50	49.46	49.83	3,588,490
14 Jun 10	49.93500 +0.14	50.38	49.68	50.18	1,639,090
11 Jun 10	49.80000 -0.18	50.50	49.57	50.45	2,219,380
10 Jun 10	49.98000 +1.15	50.11	48.40	48.40	4,012,630
09 Jun 10	48.82500 +1.28	49.03	47.54	48.39	2,841,090
08 Jun 10	47.54000 -0.90	48.91	47.03	48.83	2,458,180
07 Jun 10	48.44000 -0.19	48.81	47.64	48.20	2,119,910
04 Jun 10	48.63500 -0.10	49.33	48.28	48.72	1,911,820
03 Jun 10	48.73000 +0.78	49.03	48.35	48.63	1,808,620
02 Jun 10	47.95000 +0.16	48.04	47.19	47.26	1,971,060
01 Jun 10	47.79500 +0.35	48.15	46.90	47.19	2,496,780
31 May 10	47.44500 +0.40	47.58	47.00	47.01	976,000
28 May 10	47.04000 +0.69	48.00	46.53	48.00	4,633,770
27 May 10	46.35000 +0.65	46.45	45.74	45.99	1,943,100
26 May 10	45.69500 +1.69	46.10	44.38	44.59	7,660,070
25 May 10	44.01000 -1.20	44.76	43.67	44.45	2,850,800
24 May 10	45.21000 +0.05	45.90	44.89	45.31	1,648,460
21 May 10	45.16000 -0.42	45.66	44.67	45.58	2,569,400
20 May 10	45.58500 -0.76	46.74	45.22	46.44	2,955,000
19 May 10	46.35000 -0.62	47.23	46.17	46.63	1,830,960
18 May 10	46.97000 +0.09	47.94	46.88	47.73	2,253,220
17 May 10	46.88000 -0.03	47.21	46.16	46.67	2,413,300
14 May 10	46.91500 -0.95	48.60	46.47	47.92	3,376,810
13 May 10	47.87000 +0.35	48.33	47.35	48.16	2,513,560
12 May 10	47.51500 +0.40	47.87	46.97	47.24	3,465,750
11 May 10	47.12000 -0.51	47.40	46.51	47.01	2,529,610
10 May 10	47.63500 +2.02	47.87	46.50	47.00	4,256,280
07 May 10	45.61000 -1.40	46.35	44.87	46.24	4,435,060
06 May 10	47.01500 -0.34	48.04	46.70	46.99	4,372,170
05 May 10	47.35500 -0.53	47.85	46.78	47.60	3,672,390
04 May 10	47.88500 -1.12	49.40	47.56	49.39	4,460,510
03 May 10	49.00500 -0.06	49.28	48.38	48.78	1,754,380
30 Apr 10	49.06000 +0.09	49.30	47.86	48.41	5,826,820
29 Apr 10	48.97500 +2.36	49.01	47.20	47.78	5,495,940
28 Apr 10	46.61500 -1.28	47.55	46.12	47.22	3,314,780
27 Apr 10	47.90000 -0.29	48.90	47.89	48.45	3,558,670
26 Apr 10	48.19500 +0.40	48.56	47.78	48.00	2,434,670
23 Apr 10	47.80000 +0.72	48.20	47.17	47.28	2,655,370
22 Apr 10	47.08000 +0.03	47.72	46.71	46.85	2,924,330
21 Apr 10	47.05000 +0.04	47.28	46.78	47.19	3,317,720
20 Apr 10	47.00500 +0.03	47.34	46.82	47.10	4,100,790
19 Apr 10	46.98000 -0.30	47.40	46.41	47.13	2,391,690
16 Apr 10	47.27500 +0.48	47.81	46.22	46.67	5,953,430
15 Apr 10	46.80000 +0.09	47.13	46.61	47.00	1,577,060
14 Apr 10	46.70500 +0.96	47.61	45.78	45.90	2,734,520
13 Apr 10	45.75000 -0.20	45.86	45.48	45.72	1,719,150
12 Apr 10	45.95000 +0.37	46.23	45.50	45.83	2,215,020
09 Apr 10	45.58000 +1.27	45.89	44.60	44.69	3,238,380
08 Apr 10	44.31500 -0.03	44.38	43.74	44.28	1,401,220
07 Apr 10	44.34000 -0.24	44.65	44.10	44.55	1,054,850
06 Apr 10	44.58000 +0.02	44.62	44.13	44.47	1,705,920
01 Apr 10	44.56000 +0.77	44.65	43.81	44.00	2,574,510
31 Mar 10	43.79500 +0.20	43.89	43.43	43.43	1,792,010
30 Mar 10	43.59000 -0.06	43.81	43.49	43.76	1,327,220
29 Mar 10	43.65000 +0.00	43.83	43.47	43.63	1,412,310
26 Mar 10	43.65000 -0.24	43.90	43.47	43.72	1,539,640
25 Mar 10	43.89500 +0.10	43.93	43.61	43.70	1,965,100
24 Mar 10	43.79000 +0.09	44.03	43.36	43.54	1,829,240
23 Mar 10	43.70000 -0.24	44.03	43.52	43.58	2,027,070
22 Mar 10	43.94500 -0.46	43.94	43.00	43.53	3,097,960
19 Mar 10	44.40500 +0.44	44.71	44.08	44.08	3,270,810
18 Mar 10	43.96500 +0.03	44.08	43.70	43.81	1,472,400
17 Mar 10	43.93000 +0.41	44.00	43.42	43.47	3,066,350
16 Mar 10	43.52000 +0.02	43.78	43.39	43.50	1,877,100
15 Mar 10	43.50000 -0.55	44.16	43.29	44.10	2,243,150
12 Mar 10	44.05000 -0.28	44.44	43.92	44.31	2,501,960
11 Mar 10	44.33000 +0.00	44.50	44.02	44.02	2,428,370
10 Mar 10	44.33000 +0.01	44.58	43.74	44.56	2,636,040
09 Mar 10	44.32000 +0.03	44.58	44.20	44.43	2,125,890
08 Mar 10	44.29500 +0.04	44.46	44.05	44.26	2,328,630
05 Mar 10	44.25500 +0.30	44.29	43.97	44.15	2,436,930
04 Mar 10	43.96000 +0.26	44.15	43.67	43.79	3,909,770
03 Mar 10	43.70000 +0.10	43.82	43.50	43.57	2,567,000
02 Mar 10	43.59500 +0.51	43.73	43.14	43.20	2,195,660
01 Mar 10	43.08500 +0.78	43.10	42.63	42.63	1,958,580
26 Feb 10	42.30000 +0.78	42.31	41.75	41.84	2,032,180
25 Feb 10	41.51500 -0.42	42.22	41.35	41.69	2,167,850
24 Feb 10	41.93500 +0.50	42.00	41.24	41.45	1,795,690
23 Feb 10	41.43500 -0.31	42.21	41.40	41.97	1,365,950
22 Feb 10	41.74000 +0.39	42.12	41.47	41.65	1,567,260
19 Feb 10	41.35000 +0.37	41.67	40.56	40.56	1,543,680
18 Feb 10	40.98000 +0.17	41.30	40.63	40.63	1,860,770
17 Feb 10	40.81000 +0.73	41.15	40.26	40.47	2,116,430
16 Feb 10	40.08500 +0.33	40.20	39.72	39.93	2,026,700
15 Feb 10	39.75000 +0.37	39.93	39.47	39.65	2,674,090
12 Feb 10	39.38500 +0.16	40.06	39.26	39.62	2,140,840
11 Feb 10	39.22000 -0.52	39.74	38.68	39.74	4,094,300
10 Feb 10	39.74000 -0.29	40.31	39.46	40.25	2,209,820
09 Feb 10	40.03500 -0.18	40.14	39.67	40.06	1,851,850
08 Feb 10	40.21500 -0.03	40.56	39.51	40.21	1,333,600
05 Feb 10	40.24000 -0.56	40.57	39.74	40.40	3,281,250
04 Feb 10	40.80500 -1.19	41.98	40.65	41.98	2,493,970
03 Feb 10	42.00000 -0.17	42.52	41.82	42.40	1,626,440
02 Feb 10	42.16500 +0.22	42.35	41.58	42.00	1,200,430
01 Feb 10	41.94500 +0.26	41.94	41.39	41.51	2,207,140
29 Jan 10	41.68500 +0.33	42.05	41.24	41.72	1,168,610
28 Jan 10	41.35500 +0.10	42.53	41.35	41.78	1,687,160
27 Jan 10	41.25000 -0.12	41.55	40.88	41.14	769,420
26 Jan 10	41.37000 +0.31	41.53	40.71	40.85	1,011,410
25 Jan 10	41.06000 -0.39	41.35	40.85	41.01	1,407,880
22 Jan 10	41.45000 -0.64	42.19	41.09	41.92	1,295,060
21 Jan 10	42.09000 -0.15	42.67	41.97	42.40	1,747,280
20 Jan 10	42.23500 +0.19	42.85	42.03	42.10	1,680,680
19 Jan 10	42.05000 +0.08	42.13	41.53	41.97	860,180
18 Jan 10	41.97000 -0.34	42.31	41.78	42.12	928,410
15 Jan 10	42.31500 -0.14	42.86	42.08	42.50	1,981,760
14 Jan 10	42.45000 +1.35	43.33	41.03	41.20	3,624,640
13 Jan 10	41.10000 +0.04	41.54	40.90	41.06	1,829,780
12 Jan 10	41.06000 -0.38	41.90	40.91	41.56	1,519,430
11 Jan 10	41.44500 +0.03	41.84	41.44	41.55	1,136,110
08 Jan 10	41.41000 +0.17	41.58	41.19	41.56	1,215,190
07 Jan 10	41.24500 +0.54	41.56	40.33	40.50	2,241,410
06 Jan 10	40.70000 +0.10	41.00	40.40	40.40	1,302,520
05 Jan 10	40.59500 +0.19	40.85	40.48	40.72	1,797,020
04 Jan 10	40.40500 +0.65	40.50	39.82	39.82	2,009,870
31 Dec 09	39.75000 -0.19	39.90	39.72	39.90	197,750
30 Dec 09	39.93500 -0.06	39.99	39.63	39.88	323,540
29 Dec 09	39.99500 +0.27	40.16	39.58	39.60	984,800
28 Dec 09	39.72500 +0.00	39.79	39.21	39.21	917,450