FUNDMANAGER.co.uk

Société Générale SA

Date	Closing Price £	Daily High £	Daily Low £	Daily Open £	Volume
20 Oct 26	62.06000 -0.21	62.75	60.49	61.88	2,134,858
19 Oct 26	62.27000 -2.20	63.24	61.82	63.20	2,330,485
16 Oct 26	64.47000 -0.13	65.68	64.47	65.53	1,452,698
15 Oct 26	64.60000 +0.18	65.17	63.70	63.86	2,001,704
14 Oct 26	64.42000 -0.42	65.40	64.01	64.64	1,694,287
13 Oct 26	64.84000 +0.67	65.47	64.70	65.01	1,721,538
12 Oct 26	64.17000 +1.13	64.50	63.58	63.64	1,560,074
09 Oct 26	63.04000 +0.54	63.97	62.73	63.68	2,105,332
08 Oct 26	62.50000 -1.44	63.21	62.02	62.66	2,691,631
07 Oct 26	63.94000 -3.37	66.31	63.06	66.16	2,685,343
06 Oct 26	67.31000 +1.32	68.49	65.96	66.20	2,628,045
05 Oct 26	65.99000 -0.31	65.99	64.24	65.64	2,429,718
02 Oct 26	66.30000 +0.22	67.12	64.83	66.22	2,527,184
01 Oct 26	66.08000 -3.48	68.78	65.89	68.40	3,884,515
30 Sep 26	69.56000 -1.07	71.40	69.27	70.71	2,423,179
29 Sep 26	70.63000 -0.83	72.30	70.37	71.68	1,376,131
28 Sep 26	71.46000 -0.85	72.52	70.92	72.40	1,645,749
25 Sep 26	72.31000 +2.44	73.30	71.17	71.25	2,344,472
24 Sep 26	69.87000 -2.38	72.01	69.62	71.45	3,122,772
23 Sep 26	72.25000 +0.06	73.78	71.97	72.30	2,232,442
22 Sep 26	72.19000 -1.68	74.48	72.19	74.00	2,215,944
21 Sep 26	73.87000 +1.28	76.12	73.38	75.15	1,901,291
18 Sep 26	72.59000 -1.57	75.07	72.11	74.17	4,821,934
17 Sep 26	74.16000 +0.49	74.63	73.23	73.61	1,453,317
16 Sep 26	73.67000 +0.91	74.08	73.22	73.53	1,295,550
15 Sep 26	72.76000 -0.68	73.26	71.46	72.85	2,034,794
14 Sep 26	73.44000 -1.28	74.53	72.66	74.32	1,584,574
11 Sep 26	74.72000 +0.84	74.99	74.17	74.24	1,413,827
10 Sep 26	73.88000 +0.39	74.80	73.65	73.99	1,508,332
09 Sep 26	73.49000 -0.85	74.38	72.91	73.53	2,592,133
08 Sep 26	74.34000 -0.73	74.34	72.72	73.58	1,710,677
07 Sep 26	75.07000 +0.89	75.28	74.35	74.49	869,662
04 Sep 26	74.18000 -0.20	74.33	73.13	74.13	2,012,641
03 Sep 26	74.38000 +1.87	74.38	72.38	72.73	1,756,610
02 Sep 26	72.51000 -0.78	73.18	71.59	72.00	2,157,866
01 Sep 26	73.29000 +0.64	73.59	71.81	72.66	2,139,629
31 Aug 26	72.65000 +0.30	73.60	72.51	72.57	2,585,866
28 Aug 26	72.35000 +1.32	72.69	71.39	71.91	2,424,115
27 Aug 26	71.03000 -3.73	75.45	70.29	75.00	4,488,860
26 Aug 26	74.76000 -0.26	75.84	74.27	75.63	1,580,462
25 Aug 26	75.02000 -0.62	76.45	74.80	76.03	1,829,604
24 Aug 26	75.64000 -0.48	76.55	75.34	75.92	1,370,142
21 Aug 26	76.12000 -0.28	76.56	75.16	75.88	1,884,911
20 Aug 26	76.40000 -0.62	77.52	76.15	77.04	1,797,969
19 Aug 26	77.02000 -3.03	80.22	76.93	80.08	2,426,309
18 Aug 26	80.05000 -2.09	82.74	80.05	82.30	1,885,446
17 Aug 26	82.14000 -0.22	83.14	82.14	82.50	1,010,958
14 Aug 26	82.36000 -0.51	82.97	82.18	82.93	1,190,738
13 Aug 26	82.87000 -0.25	84.25	82.73	83.73	1,179,052
12 Aug 26	83.12000 -0.50	84.10	83.12	83.93	1,323,355
11 Aug 26	83.62000 -0.38	84.43	83.43	84.11	1,257,019
10 Aug 26	84.00000 +0.08	84.15	82.95	83.59	1,128,168
07 Aug 26	83.92000 -0.31	84.48	83.42	84.37	1,203,864
06 Aug 26	84.23000 +0.43	84.82	84.05	84.05	1,245,222
05 Aug 26	83.80000 +0.80	83.89	82.78	83.07	1,493,410
04 Aug 26	83.00000 -0.09	83.89	81.92	83.49	1,921,306
03 Aug 26	83.09000 +1.78	83.52	82.37	82.37	1,549,198
31 Jul 26	81.31000 +0.21	82.89	80.63	81.37	2,022,436
30 Jul 26	81.10000 +4.38	82.15	76.28	77.00	3,303,453
29 Jul 26	76.72000 -0.26	77.92	76.38	77.29	1,235,441
28 Jul 26	76.98000 -1.11	78.42	76.17	78.36	1,212,085
27 Jul 26	78.09000 +0.92	79.05	77.84	78.00	1,337,329
24 Jul 26	77.17000 +1.41	77.17	75.60	75.66	801,542
23 Jul 26	75.76000 -2.30	78.09	75.01	78.08	1,311,154
22 Jul 26	78.06000 +0.86	78.24	76.62	76.72	1,310,580
21 Jul 26	77.20000 +2.05	77.20	75.39	75.39	1,240,504
20 Jul 26	75.15000 +0.60	75.70	74.07	74.13	964,206
17 Jul 26	74.55000 -1.13	74.78	73.15	74.27	1,174,003
16 Jul 26	75.68000 -0.72	76.79	75.04	76.79	1,214,436
15 Jul 26	76.40000 +1.12	76.56	74.48	74.89	1,384,965
14 Jul 26	75.28000 +0.64	75.54	72.93	73.55	1,565,328
13 Jul 26	74.64000 +0.38	74.85	72.85	73.55	1,105,677
10 Jul 26	74.26000 +1.05	74.26	73.35	73.69	1,123,991
09 Jul 26	73.21000 +1.91	73.62	72.65	72.65	1,525,113
08 Jul 26	71.30000 -4.38	74.61	71.20	74.61	2,541,550
07 Jul 26	75.68000 -2.08	78.25	75.46	77.91	2,059,423
06 Jul 26	77.76000 +0.42	78.85	77.72	78.00	1,349,653
03 Jul 26	77.34000 -0.18	78.19	76.84	77.90	998,903
02 Jul 26	77.52000 +0.67	78.20	76.57	76.85	1,427,937
01 Jul 26	76.85000 -0.52	77.24	75.45	77.22	1,739,611
30 Jun 26	77.37000 +0.50	77.70	76.77	77.06	1,107,075
29 Jun 26	76.87000 +0.09	77.17	76.13	76.62	960,907
26 Jun 26	76.78000 -1.40	77.78	76.13	77.28	1,235,866
25 Jun 26	78.18000 +2.16	78.24	75.80	76.02	1,492,137
24 Jun 26	76.02000 -1.29	77.53	76.02	77.53	1,668,160
23 Jun 26	77.31000 -1.61	78.72	76.91	77.81	1,697,989
22 Jun 26	78.92000 +1.25	79.07	77.52	78.01	1,262,044
19 Jun 26	77.67000 -0.38	78.43	77.00	77.58	2,668,990
18 Jun 26	78.05000 +0.21	78.46	77.09	77.54	1,953,041
17 Jun 26	77.84000 +0.66	78.20	76.98	77.02	2,123,614
16 Jun 26	77.18000 +1.18	77.41	76.07	76.22	1,816,451
15 Jun 26	76.00000 +2.60	76.95	75.09	75.65	3,105,304
12 Jun 26	73.40000 +4.25	73.75	71.21	71.24	2,511,258
11 Jun 26	69.15000 +0.39	70.19	68.52	68.85	1,585,111
10 Jun 26	68.76000 -1.60	70.40	68.60	70.07	1,626,079
09 Jun 26	70.36000 +0.56	71.75	69.96	70.23	2,339,461
08 Jun 26	69.80000 -0.46	70.74	68.62	69.10	1,666,026
05 Jun 26	70.26000 -0.99	71.65	70.26	71.23	1,272,389
04 Jun 26	71.25000 +1.05	71.47	69.96	70.44	1,450,769
03 Jun 26	70.20000 -0.30	70.83	69.86	70.21	1,875,560
02 Jun 26	70.50000 -0.32	71.86	69.47	71.46	1,676,802
01 Jun 26	70.82000 -0.81	71.57	69.70	70.68	2,121,329
29 May 26	71.63000 +1.57	71.90	70.40	70.40	5,156,263
28 May 26	70.06000 -0.73	70.54	68.97	70.18	1,895,367
27 May 26	70.79000 -0.09	72.07	70.69	71.14	1,637,691
26 May 26	70.88000 -1.02	72.05	70.75	71.79	1,224,559
25 May 26	71.90000 +3.10	72.29	69.67	69.70	1,370,811
22 May 26	68.80000 +0.40	69.58	68.29	68.77	1,566,580
21 May 26	68.40000 -1.03	69.24	67.45	69.16	1,799,455
20 May 26	69.43000 +2.92	70.10	66.38	66.48	1,766,008
19 May 26	66.51000 -0.20	67.40	66.40	66.59	1,293,264
18 May 26	66.71000 +0.20	67.14	65.14	65.90	1,452,930
15 May 26	66.51000 -0.95	67.03	65.82	66.80	1,961,376
14 May 26	67.46000 +0.94	68.06	67.19	67.23	1,713,572
13 May 26	66.52000 -0.26	67.72	65.77	67.39	1,382,576
12 May 26	66.78000 -2.61	67.96	66.18	67.94	1,912,563
11 May 26	69.39000 +0.21	69.83	68.90	69.14	956,469
08 May 26	69.18000 -0.45	69.54	68.13	68.36	1,145,566
07 May 26	69.63000 -0.37	71.31	69.63	70.23	1,561,891
06 May 26	70.00000 +3.68	71.22	67.41	67.46	2,450,587
05 May 26	66.32000 +0.60	66.52	64.80	65.52	1,752,780
04 May 26	65.72000 -2.72	68.71	65.35	68.44	2,095,363
30 Apr 26	68.44000 -2.55	68.69	66.25	68.29	3,699,640
29 Apr 26	70.99000 -0.15	71.47	70.34	71.00	1,412,502
28 Apr 26	71.14000 +1.11	71.14	69.78	70.42	1,345,545
27 Apr 26	70.03000 +0.87	70.67	69.11	69.16	940,574
24 Apr 26	69.16000 -0.55	70.01	68.20	68.97	1,172,815
23 Apr 26	69.71000 -0.66	70.24	68.53	69.75	1,766,275
22 Apr 26	70.37000 -1.39	72.10	70.32	71.87	1,748,206
21 Apr 26	71.76000 -0.92	72.98	71.69	72.81	1,629,791
20 Apr 26	72.68000 -1.98	73.52	72.08	73.27	1,563,844
17 Apr 26	74.66000 +2.86	74.88	70.95	71.40	2,360,645
16 Apr 26	71.80000 -0.47	73.05	71.62	72.60	1,522,977
15 Apr 26	72.27000 -0.16	72.62	71.50	72.50	1,031,419
14 Apr 26	72.43000 +1.95	72.43	71.02	71.72	1,624,347
13 Apr 26	70.48000 -0.92	70.52	69.34	70.16	1,784,020
10 Apr 26	71.40000 +0.51	71.99	70.46	71.00	1,784,842
09 Apr 26	70.89000 +0.28	70.89	69.39	70.26	2,561,529
08 Apr 26	70.61000 +6.00	72.26	69.28	70.40	4,883,128
07 Apr 26	64.61000 +0.37	66.11	63.78	64.83	2,091,242
02 Apr 26	64.24000 -1.72	64.80	62.70	64.00	1,908,084
01 Apr 26	65.96000 +4.20	66.34	64.76	65.46	3,344,750
31 Mar 26	61.76000 +0.24	62.52	61.02	61.38	2,510,303
30 Mar 26	61.52000 -0.76	61.94	60.18	61.66	3,184,504
27 Mar 26	62.28000 -1.10	63.68	61.60	63.62	2,390,704
26 Mar 26	63.38000 -1.80	64.62	62.98	64.36	1,747,850
25 Mar 26	65.18000 +1.66	65.64	64.38	64.94	1,823,174
24 Mar 26	63.52000 -0.32	64.10	62.48	63.98	1,886,866
23 Mar 26	63.84000 +2.86	64.98	59.02	59.94	4,242,494
20 Mar 26	60.98000 -2.70	65.06	60.76	64.80	8,717,821
19 Mar 26	63.68000 -3.84	66.46	62.46	66.08	3,511,041
18 Mar 26	67.52000 +1.92	68.78	66.50	66.50	2,736,533
17 Mar 26	65.60000 +0.60	66.76	64.66	64.66	2,326,903
16 Mar 26	65.00000 +0.88	65.76	63.96	64.06	2,126,143
13 Mar 26	64.12000 -1.54	65.62	63.98	64.32	2,887,025
12 Mar 26	65.66000 -2.34	67.70	64.30	67.12	3,151,069
11 Mar 26	68.00000 -0.40	68.62	67.40	67.42	2,501,423
10 Mar 26	68.40000 +2.82	69.38	67.36	68.30	3,227,940
09 Mar 26	65.58000 -0.94	65.62	63.12	63.76	3,498,886
06 Mar 26	66.52000 -1.46	68.70	65.32	68.32	3,834,688
05 Mar 26	67.98000 -2.40	71.62	67.98	70.22	2,910,112
04 Mar 26	70.38000 +2.60	71.02	67.02	67.28	3,420,318
03 Mar 26	67.78000 -3.46	69.76	66.46	69.60	3,954,638
02 Mar 26	71.24000 -2.62	71.94	68.62	70.00	2,767,852
27 Feb 26	73.86000 -1.44	76.18	73.44	75.12	4,395,030
26 Feb 26	75.30000 -0.94	76.04	74.68	75.98	1,644,412
25 Feb 26	76.24000 +2.34	76.24	74.20	74.20	1,756,401
24 Feb 26	73.90000 -0.52	74.52	72.46	73.74	2,482,484
23 Feb 26	74.42000 +0.66	75.92	74.04	74.30	2,474,048
20 Feb 26	73.76000 +1.42	74.36	72.58	72.78	2,066,724
19 Feb 26	72.34000 -0.50	73.30	71.82	73.00	2,347,266
18 Feb 26	72.84000 +2.36	72.84	70.62	70.62	2,894,363
17 Feb 26	70.48000 +1.84	70.60	68.60	68.62	2,638,454
16 Feb 26	68.64000 +1.94	69.20	67.40	67.40	2,169,942
13 Feb 26	66.70000 -3.82	71.14	65.88	70.20	4,726,089
12 Feb 26	70.52000 -1.30	73.76	70.44	72.92	1,809,002
11 Feb 26	71.82000 -1.60	74.46	71.16	73.48	2,236,450
10 Feb 26	73.42000 -1.54	75.56	73.42	74.92	2,399,520
09 Feb 26	74.96000 +2.38	75.46	71.86	72.08	2,629,828
06 Feb 26	72.58000 -1.64	74.12	70.48	72.88	4,256,053
05 Feb 26	74.22000 -1.48	77.18	74.18	75.50	3,552,763
04 Feb 26	75.70000 -0.90	77.34	75.70	77.00	3,211,658
03 Feb 26	76.60000 +0.92	77.04	75.47	76.70	2,540,771
02 Feb 26	75.68000 +1.88	75.68	72.34	72.50	1,975,545
30 Jan 26	73.80000 +2.00	73.80	72.30	72.54	2,839,656
29 Jan 26	71.80000 +0.40	73.06	71.30	72.20	1,801,971
28 Jan 26	71.40000 -1.00	72.16	70.88	71.24	2,341,242
27 Jan 26	72.40000 +0.98	72.74	71.74	71.90	1,562,981
26 Jan 26	71.42000 +1.60	71.58	69.72	69.82	1,901,822
23 Jan 26	69.82000 -0.90	70.66	69.16	70.62	1,416,403
22 Jan 26	70.72000 +2.02	70.88	69.76	69.98	1,668,749
21 Jan 26	68.70000 -0.30	69.08	67.32	68.64	1,621,238
20 Jan 26	69.00000 -0.32	69.44	68.22	68.62	1,725,343
19 Jan 26	69.32000 -1.00	69.38	68.18	68.74	2,025,817
16 Jan 26	70.32000 -0.66	71.16	69.76	70.82	2,008,371
15 Jan 26	70.98000 +0.28	71.60	70.26	71.54	1,696,183
14 Jan 26	70.70000 +1.02	71.18	70.02	70.02	2,242,009
13 Jan 26	69.68000 +0.48	70.18	69.12	69.58	1,669,209
12 Jan 26	69.20000 -0.40	69.68	67.68	68.92	2,370,079
09 Jan 26	69.60000 -0.78	69.74	68.32	68.76	2,512,256
08 Jan 26	70.38000 +1.26	70.46	69.08	69.12	1,677,809
07 Jan 26	69.12000 -0.74	70.50	69.12	70.08	1,666,458
06 Jan 26	69.86000 -0.46	71.18	69.06	70.24	2,304,305
05 Jan 26	70.32000 +0.24	70.74	69.38	70.10	1,885,241
02 Jan 26	70.08000 +1.36	70.26	68.20	68.20	1,537,264
31 Dec 25	68.72000 -0.68	69.12	68.26	69.06	507,008
30 Dec 25	69.40000 +1.44	69.52	67.78	67.78	1,306,803
29 Dec 25	67.96000 -0.02	68.46	67.74	68.12	1,350,442
24 Dec 25	67.98000 -0.24	68.52	67.98	68.12	196,116
23 Dec 25	68.22000 +0.38	68.56	67.08	67.84	1,479,738
22 Dec 25	67.84000 -0.32	68.32	67.46	68.16	1,703,872
19 Dec 25	68.16000 +0.44	68.62	67.96	67.96	4,310,267
18 Dec 25	67.72000 +0.82	67.72	66.12	66.50	3,454,309
17 Dec 25	66.90000 +2.54	66.90	65.14	65.14	3,294,298
16 Dec 25	64.36000 +0.02	65.04	64.12	64.18	1,700,826
15 Dec 25	64.34000 +0.76	64.60	63.86	63.92	1,923,682
12 Dec 25	63.58000 -0.78	65.84	63.58	65.00	2,312,983
11 Dec 25	64.36000 +0.88	64.46	63.12	63.30	1,857,536
10 Dec 25	63.48000 +0.58	63.68	62.82	62.90	1,412,130
09 Dec 25	62.90000 +0.28	63.34	62.36	62.54	1,226,248
08 Dec 25	62.62000 +1.08	62.62	61.18	61.50	1,142,588
05 Dec 25	61.54000 -0.96	63.26	61.54	63.00	1,653,265
04 Dec 25	62.50000 +1.98	62.50	61.48	61.90	3,337,077
03 Dec 25	60.52000 -0.54	61.26	60.24	61.04	2,011,282
02 Dec 25	61.06000 +1.34	61.10	59.72	59.72	1,639,869
01 Dec 25	59.72000 -0.22	60.36	59.34	59.66	1,506,099
28 Nov 25	59.94000 +0.04	60.20	59.64	59.80	1,441,206
27 Nov 25	59.90000 +0.40	60.08	59.36	59.42	1,503,782
26 Nov 25	59.50000 +1.20	59.78	58.56	58.76	1,989,932
25 Nov 25	58.30000 +1.50	59.18	56.58	57.18	2,810,733
24 Nov 25	56.80000 +0.26	58.06	56.78	57.16	6,802,521
21 Nov 25	56.54000 -0.88	56.80	55.60	56.00	2,007,996
20 Nov 25	57.42000 +0.60	58.20	57.36	57.40	1,868,857
19 Nov 25	56.82000 +0.34	57.38	55.84	56.42	2,132,855
18 Nov 25	56.48000 -1.66	56.80	55.52	56.54	2,541,195
17 Nov 25	58.14000 +0.16	58.82	57.52	58.54	1,339,165
14 Nov 25	57.98000 -1.18	58.84	57.08	58.72	1,943,311
13 Nov 25	59.16000 +0.70	59.90	58.72	58.72	2,149,638
12 Nov 25	58.46000 +1.74	58.58	56.92	57.00	2,343,369
11 Nov 25	56.72000 -0.18	56.90	56.32	56.84	1,286,155
10 Nov 25	56.90000 +2.26	57.14	55.54	55.98	1,951,165
07 Nov 25	54.64000 -1.16	56.12	54.30	56.08	1,484,276
06 Nov 25	55.80000 +1.16	56.30	54.36	54.80	2,318,629
05 Nov 25	54.64000 +0.06	54.76	53.76	53.96	1,640,478
04 Nov 25	54.58000 -0.18	54.64	53.54	54.10	1,653,376
03 Nov 25	54.76000 -0.10	56.20	54.58	55.52	1,485,815
31 Oct 25	54.86000 +1.86	54.96	53.36	53.46	2,635,532
30 Oct 25	53.00000 -1.96	56.82	52.02	56.62	4,696,719
29 Oct 25	54.96000 +0.70	55.60	54.06	54.34	2,170,272
28 Oct 25	54.26000 +0.66	54.26	53.00	53.48	1,320,384
27 Oct 25	53.60000 -0.08	53.92	53.20	53.58	1,355,850
24 Oct 25	53.68000 +0.10	54.12	52.40	53.94	1,624,137
23 Oct 25	53.58000 +0.70	54.00	52.80	53.22	2,134,406
22 Oct 25	52.88000 -0.24	53.24	52.26	52.98	1,421,659
21 Oct 25	53.12000 +0.12	53.90	52.84	53.44	1,632,128
20 Oct 25	53.00000 -0.64	54.76	51.98	54.58	2,671,888
17 Oct 25	53.64000 -2.88	54.92	53.18	54.60	3,198,087
16 Oct 25	56.52000 +0.96	56.74	54.88	55.42	2,290,116
15 Oct 25	55.56000 +0.54	56.62	55.56	56.12	2,222,446
14 Oct 25	55.02000 +1.30	55.46	52.80	53.12	2,227,948
13 Oct 25	53.72000 -0.14	54.38	53.54	53.98	1,603,766
10 Oct 25	53.86000 -0.50	54.76	53.72	54.44	1,529,234
09 Oct 25	54.36000 -0.06	55.04	54.36	54.60	1,558,793
08 Oct 25	54.42000 +1.12	54.80	53.42	53.42	2,275,311
07 Oct 25	53.30000 -1.02	53.86	53.06	53.78	2,778,486
06 Oct 25	54.32000 -2.40	55.78	52.00	55.78	4,639,246
03 Oct 25	56.72000 +0.00	57.78	56.36	57.02	1,520,855
02 Oct 25	56.72000 -0.10	57.70	56.72	57.32	1,356,327
01 Oct 25	56.82000 +0.46	57.04	55.66	56.12	1,563,741
30 Sep 25	56.36000 -0.26	56.82	56.24	56.74	1,582,022
29 Sep 25	56.62000 -0.74	57.36	56.58	57.34	1,837,052
26 Sep 25	57.36000 +0.80	57.52	56.76	56.88	1,241,092
25 Sep 25	56.56000 -0.64	56.86	56.24	56.60	1,541,708
24 Sep 25	57.20000 +0.36	57.34	55.96	56.80	1,411,393
23 Sep 25	56.84000 -0.52	57.86	56.40	57.76	1,573,948
22 Sep 25	57.36000 -0.78	58.12	57.00	58.12	1,109,101
19 Sep 25	58.14000 +0.74	58.44	57.54	58.28	3,770,784
18 Sep 25	57.40000 +0.82	57.56	56.44	57.16	1,973,636
17 Sep 25	56.58000 -0.18	57.06	56.10	56.96	1,531,726
16 Sep 25	56.76000 -2.10	58.80	56.46	58.80	2,104,065
15 Sep 25	58.86000 +1.60	59.36	57.48	57.56	1,861,999
12 Sep 25	57.26000 -0.34	57.92	56.58	57.80	1,618,932
11 Sep 25	57.60000 +1.78	57.86	55.74	56.18	2,275,391
10 Sep 25	55.82000 +1.50	56.06	54.12	54.54	2,275,329
09 Sep 25	54.32000 +0.56	54.36	53.12	53.82	2,546,754
08 Sep 25	53.76000 +0.72	53.78	52.88	53.26	2,302,225
05 Sep 25	53.04000 -1.04	54.40	52.82	54.36	2,111,572
04 Sep 25	54.08000 +1.26	54.30	52.64	52.64	2,331,733
03 Sep 25	52.82000 +0.32	53.00	52.08	52.50	2,648,836
02 Sep 25	52.50000 -0.70	53.48	51.94	53.28	2,923,685
01 Sep 25	53.20000 +0.48	53.70	52.80	53.16	2,177,200
29 Aug 25	52.72000 +0.42	52.82	51.82	52.32	2,539,233
28 Aug 25	52.30000 +0.30	52.78	51.74	52.34	2,492,446
27 Aug 25	52.00000 +0.00	52.40	51.16	52.12	3,685,409
26 Aug 25	52.00000 -3.82	53.82	50.90	53.00	8,260,436
25 Aug 25	55.82000 -2.02	58.16	55.66	57.66	2,650,775
22 Aug 25	57.84000 -0.02	57.98	57.60	57.76	1,207,000
21 Aug 25	57.86000 +0.44	58.04	57.28	57.44	1,445,996
20 Aug 25	57.42000 -0.90	58.24	57.30	58.04	1,651,680
19 Aug 25	58.32000 +0.56	58.56	57.94	58.00	1,053,601
18 Aug 25	57.76000 -1.02	58.72	57.30	58.60	1,640,768
15 Aug 25	58.78000 +0.28	59.42	58.54	58.88	1,552,726
14 Aug 25	58.50000 +0.78	58.60	57.70	57.70	1,399,752
13 Aug 25	57.72000 -0.64	58.46	57.60	58.24	1,716,540
12 Aug 25	58.36000 +0.78	58.54	57.72	57.72	1,546,460
11 Aug 25	57.58000 +0.02	58.02	56.74	57.82	1,547,484
08 Aug 25	57.56000 +0.92	57.76	56.74	56.74	1,897,124
07 Aug 25	56.64000 +1.06	56.88	55.82	55.84	1,926,682
06 Aug 25	55.58000 +0.58	55.76	55.08	55.60	1,542,299
05 Aug 25	55.00000 +0.20	55.82	54.80	55.62	1,867,790
04 Aug 25	54.80000 +0.82	55.12	54.22	54.40	1,981,532
01 Aug 25	53.98000 -1.98	55.70	53.58	55.50	2,756,688
31 Jul 25	55.96000 +3.60	56.80	54.68	55.26	4,607,061
30 Jul 25	52.36000 +0.70	52.44	51.34	51.50	1,617,100
29 Jul 25	51.66000 +0.84	51.86	50.92	51.10	1,596,211
28 Jul 25	50.82000 -0.10	51.74	50.64	51.60	1,365,849
25 Jul 25	50.92000 -0.12	51.22	50.48	50.88	1,047,511
24 Jul 25	51.04000 +0.88	51.58	50.36	51.04	1,770,148
23 Jul 25	50.16000 +0.72	50.16	49.41	50.00	1,670,206
22 Jul 25	49.44000 -0.74	50.16	49.01	50.00	1,025,771
21 Jul 25	50.18000 +0.33	50.18	49.10	49.73	1,050,696
18 Jul 25	49.85000 +0.21	49.95	49.22	49.91	1,099,511
17 Jul 25	49.64000 +0.58	49.68	48.82	49.21	1,153,445
16 Jul 25	49.06000 -0.23	49.47	48.62	49.16	1,920,339
15 Jul 25	49.29000 -1.03	50.58	48.99	50.50	1,887,191
14 Jul 25	50.32000 +0.26	50.40	49.41	49.44	1,111,906
11 Jul 25	50.06000 -0.56	50.78	49.30	50.38	2,131,997
10 Jul 25	50.62000 -1.38	52.12	50.54	52.02	1,836,246
09 Jul 25	52.00000 +2.01	52.00	50.56	50.88	2,971,904
08 Jul 25	49.99000 +0.03	50.36	49.27	50.00	2,099,587
07 Jul 25	49.96000 +1.38	51.12	48.61	48.61	4,902,858
04 Jul 25	48.58000 -0.79	49.30	48.06	49.14	1,299,412
03 Jul 25	49.37000 +0.94	49.37	48.12	48.51	1,496,905
02 Jul 25	48.43000 +0.48	49.03	47.85	48.35	1,720,288
01 Jul 25	47.95000 -0.60	48.71	47.85	48.57	1,696,356
30 Jun 25	48.55000 -0.31	49.05	47.50	48.93	1,972,902
27 Jun 25	48.86000 +1.46	48.86	47.69	47.82	1,996,590
26 Jun 25	47.40000 -0.09	47.95	47.07	47.81	2,521,209
25 Jun 25	47.49000 -0.51	48.24	46.97	48.24	1,787,437
24 Jun 25	48.00000 +0.99	48.52	47.43	48.35	2,926,181
23 Jun 25	47.01000 -0.69	47.76	46.34	47.50	2,553,100
20 Jun 25	47.70000 +0.25	48.65	47.53	47.80	3,083,528
19 Jun 25	47.45000 -1.37	48.67	47.35	48.54	1,615,502
18 Jun 25	48.82000 +0.79	49.00	48.16	48.22	2,001,252
17 Jun 25	48.03000 -1.97	49.82	48.03	49.54	2,579,472
16 Jun 25	50.00000 +1.56	50.00	48.54	48.54	3,091,341
13 Jun 25	48.44000 -0.38	48.44	47.67	47.77	2,646,182
12 Jun 25	48.82000 +0.81	48.94	47.10	47.41	1,908,313
11 Jun 25	48.01000 +0.40	48.34	47.56	47.59	1,773,710
10 Jun 25	47.61000 -1.41	49.02	47.54	49.02	2,271,006
09 Jun 25	49.02000 -0.32	49.39	48.72	49.28	996,446
06 Jun 25	49.34000 +0.39	49.72	48.88	48.99	1,815,079
05 Jun 25	48.95000 +1.14	48.95	47.66	47.66	1,987,740
04 Jun 25	47.81000 -0.52	48.99	47.70	48.50	1,732,026
03 Jun 25	48.33000 -0.07	48.58	47.18	48.50	1,717,982
02 Jun 25	48.40000 +0.55	48.40	47.46	47.70	1,869,384
30 May 25	47.85000 -0.48	48.69	47.85	48.38	4,002,786
29 May 25	48.33000 +0.62	48.88	47.94	48.44	1,178,187
28 May 25	47.71000 -0.56	48.83	47.71	48.21	1,638,264
27 May 25	48.27000 -0.48	48.84	48.27	48.53	1,812,074
26 May 25	48.75000 +0.78	48.75	47.69	47.95	2,486,302
23 May 25	47.97000 -1.31	49.67	46.09	49.14	4,133,517
22 May 25	49.28000 -0.10	49.46	48.45	49.29	2,442,768
21 May 25	49.38000 +0.14	49.73	49.13	49.43	2,347,643
20 May 25	49.24000 +0.30	49.66	48.88	49.02	2,571,338
19 May 25	48.94000 +0.62	49.16	48.20	48.20	1,900,793
16 May 25	48.32000 +0.36	48.38	47.83	48.06	3,464,728
15 May 25	47.96000 -0.11	48.43	47.79	47.79	1,928,900
14 May 25	48.07000 +0.85	48.07	47.17	47.42	2,831,750
13 May 25	47.22000 -0.25	47.48	46.82	47.31	1,866,773
12 May 25	47.47000 +0.67	48.41	47.11	47.30	2,760,670
09 May 25	46.80000 +0.24	46.82	46.06	46.23	2,141,570
08 May 25	46.56000 +1.16	46.56	45.47	45.70	2,047,911
07 May 25	45.40000 +0.06	45.74	44.75	45.27	2,474,710
06 May 25	45.34000 -1.11	46.82	45.16	46.68	3,074,453
05 May 25	46.45000 -0.01	46.69	45.96	46.28	2,407,174
02 May 25	46.46000 +0.86	46.64	45.31	45.50	4,136,174
30 Apr 25	45.60000 +1.65	46.45	43.35	46.25	8,405,972
29 Apr 25	43.95000 +0.63	44.43	43.55	43.57	3,032,061
28 Apr 25	43.32000 +0.51	43.55	42.77	42.88	1,928,597
25 Apr 25	42.81000 +0.92	42.82	41.85	42.16	1,951,753
24 Apr 25	41.89000 +0.00	41.89	40.86	41.50	1,905,388
23 Apr 25	41.89000 +1.48	42.38	41.04	41.55	3,823,503
22 Apr 25	40.41000 +0.90	40.54	39.59	39.74	1,836,579
17 Apr 25	39.51000 -0.49	40.13	39.24	40.04	1,842,589
16 Apr 25	40.00000 -0.28	40.21	39.26	39.84	2,218,711
15 Apr 25	40.28000 +1.90	40.28	38.47	38.50	3,493,667
14 Apr 25	38.38000 +1.31	38.80	38.03	38.30	3,224,054
11 Apr 25	37.07000 +0.90	37.27	35.58	36.30	3,322,067
10 Apr 25	36.17000 +1.81	39.79	36.17	39.79	5,613,169
09 Apr 25	34.36000 -0.72	34.72	33.39	33.94	3,935,108
08 Apr 25	35.08000 +1.14	36.08	34.30	34.94	5,517,532
07 Apr 25	33.94000 -0.60	35.68	30.46	31.00	7,247,782
04 Apr 25	34.54500 -4.03	37.85	33.12	37.67	13,263,660
03 Apr 25	38.57500 -2.14	39.88	38.38	39.27	6,865,958
02 Apr 25	40.71500 -0.71	40.90	40.03	40.63	3,788,676
01 Apr 25	41.42500 +0.03	41.81	40.83	41.57	3,501,984
31 Mar 25	41.39000 -1.15	41.94	40.51	41.70	5,417,491
28 Mar 25	42.54000 -0.81	43.38	42.26	42.73	2,992,606
27 Mar 25	43.35500 -0.53	43.83	42.68	43.37	3,124,962
26 Mar 25	43.89000 -0.01	44.38	43.44	43.99	2,412,206
25 Mar 25	43.90500 +1.04	43.92	43.00	43.00	2,587,026
24 Mar 25	42.86000 +0.51	43.15	42.65	42.75	2,127,625
21 Mar 25	42.35000 +0.05	42.72	41.68	42.05	6,036,244
20 Mar 25	42.30000 -0.57	43.01	41.69	42.85	3,289,511
19 Mar 25	42.87000 +0.13	42.93	42.45	42.64	2,355,253
18 Mar 25	42.74500 +1.03	42.76	41.63	41.71	2,677,855
17 Mar 25	41.71000 +0.70	41.88	41.01	41.10	2,624,615
14 Mar 25	41.00500 +1.22	41.15	39.53	39.61	2,907,797
13 Mar 25	39.79000 +0.10	40.27	39.10	39.40	2,778,330
12 Mar 25	39.69000 +0.16	40.12	39.56	39.87	3,524,004
11 Mar 25	39.53000 -0.34	40.37	39.28	40.09	4,271,894
10 Mar 25	39.86500 -2.21	42.53	39.68	42.04	5,594,325
07 Mar 25	42.07500 +0.06	42.21	41.42	41.50	3,998,321
06 Mar 25	42.01500 +1.56	42.28	40.79	41.17	5,078,396
05 Mar 25	40.46000 +1.99	40.97	39.58	39.80	5,175,611
04 Mar 25	38.47000 -1.11	39.33	38.12	38.77	4,546,314
03 Mar 25	39.58500 +0.28	39.92	38.76	39.15	3,911,081
28 Feb 25	39.30500 -0.15	39.45	38.80	39.24	5,841,333
27 Feb 25	39.45500 +0.08	39.59	38.65	39.33	4,443,067
26 Feb 25	39.37500 +0.67	39.42	38.52	38.95	3,340,623
25 Feb 25	38.70000 +0.85	39.24	38.10	38.20	4,526,515
24 Feb 25	37.85000 +0.01	38.12	37.63	37.83	2,508,202
21 Feb 25	37.83500 +0.36	38.03	37.54	37.79	3,252,367
20 Feb 25	37.47000 -0.29	38.35	37.47	37.79	3,058,833
19 Feb 25	37.76000 -0.24	38.16	37.64	37.76	3,551,503
18 Feb 25	38.00000 +1.01	38.00	37.03	37.03	5,179,739
17 Feb 25	36.99500 +0.07	37.55	36.99	37.14	2,603,107
14 Feb 25	36.92500 +0.19	37.03	36.65	36.90	2,597,395
13 Feb 25	36.73000 -0.64	37.94	36.70	37.65	4,408,432
12 Feb 25	37.36500 +0.82	37.52	36.49	36.70	5,776,275
11 Feb 25	36.55000 +1.28	36.63	35.15	35.16	5,508,245
10 Feb 25	35.26500 -0.83	36.25	35.26	36.01	5,811,433
07 Feb 25	36.10000 +1.14	36.10	35.09	35.10	6,777,584
06 Feb 25	34.95500 +4.07	35.28	32.38	32.75	13,136,380
05 Feb 25	30.88500 +0.01	31.19	30.64	31.00	3,094,467
04 Feb 25	30.87500 +0.37	31.04	30.34	30.95	2,612,476
03 Feb 25	30.50500 -0.75	30.67	29.74	30.30	3,768,825
31 Jan 25	31.25000 +0.19	31.42	31.09	31.18	3,855,468
30 Jan 25	31.05500 +0.09	31.17	30.73	30.94	3,210,310
29 Jan 25	30.96500 +0.31	30.97	30.40	30.51	2,742,807
28 Jan 25	30.66000 +0.39	30.88	30.31	30.32	3,136,037
27 Jan 25	30.27500 +0.21	30.75	30.04	30.16	2,782,293
24 Jan 25	30.06500 +0.08	30.43	30.05	30.13	2,208,715
23 Jan 25	29.98500 +0.67	30.00	29.31	29.32	3,799,789
22 Jan 25	29.32000 +0.00	29.66	29.25	29.34	2,525,236
21 Jan 25	29.32000 -0.15	29.42	29.21	29.40	2,550,868
20 Jan 25	29.46500 +0.73	29.47	28.81	28.81	3,433,135
17 Jan 25	28.74000 +0.02	29.06	28.67	28.81	2,419,775
16 Jan 25	28.72000 +0.00	29.01	28.65	28.97	2,589,949
15 Jan 25	28.72000 +0.85	28.96	27.92	28.02	3,871,939
14 Jan 25	27.86500 +0.63	28.24	27.65	27.69	3,670,021
13 Jan 25	27.23500 -0.02	27.71	26.95	27.29	2,097,255
10 Jan 25	27.25500 -0.15	27.57	27.20	27.30	2,177,575
09 Jan 25	27.40500 -0.18	27.42	27.03	27.34	1,914,148
08 Jan 25	27.58500 +0.54	27.67	27.05	27.24	2,756,263
07 Jan 25	27.04500 -0.31	27.44	26.92	27.36	2,553,343
06 Jan 25	27.35000 +0.83	27.53	26.63	26.75	3,464,544
03 Jan 25	26.52500 -0.56	27.11	26.39	27.00	2,232,616
02 Jan 25	27.08000 -0.08	27.40	26.51	27.20	1,835,448
31 Dec 24	27.16000 +0.28	27.17	26.76	26.78	564,975
30 Dec 24	26.87500 +0.09	27.08	26.75	26.75	1,254,077
27 Dec 24	26.78000 +0.28	26.98	26.56	26.56	1,621,461
24 Dec 24	26.49500 -0.12	26.84	26.50	26.70	522,107
23 Dec 24	26.61500 -0.07	26.86	26.42	26.73	1,413,405
20 Dec 24	26.68500 -0.09	26.75	26.15	26.63	4,182,967
19 Dec 24	26.77000 -0.17	26.83	26.32	26.35	2,199,883
18 Dec 24	26.94000 +0.25	27.10	26.64	26.73	2,072,513
17 Dec 24	26.69000 -0.36	27.10	26.68	26.89	2,356,380
16 Dec 24	27.05500 -0.12	27.22	26.60	26.95	1,884,058
13 Dec 24	27.17500 -0.14	27.45	27.02	27.26	1,962,764
12 Dec 24	27.31000 +0.48	27.42	26.85	27.28	3,491,999
11 Dec 24	26.83000 +0.16	27.19	26.78	26.80	2,963,606
10 Dec 24	26.67500 -0.07	26.75	26.57	26.66	1,922,582
09 Dec 24	26.74500 +0.81	26.85	26.26	26.35	3,666,250
06 Dec 24	25.93500 +0.32	26.30	25.61	25.65	3,737,986
05 Dec 24	25.61500 +1.06	25.72	24.41	24.41	4,792,048
04 Dec 24	24.56000 +0.28	24.67	24.15	24.16	2,614,703
03 Dec 24	24.27500 -0.17	24.87	24.03	24.58	2,686,962
02 Dec 24	24.44000 -0.65	24.94	24.23	24.46	4,738,280
29 Nov 24	25.09500 +0.10	25.09	24.75	24.80	2,629,595
28 Nov 24	24.99500 +0.45	25.08	24.53	24.60	2,648,341
27 Nov 24	24.55000 -0.89	25.07	24.31	25.07	4,514,296
26 Nov 24	25.43500 -0.36	25.88	25.33	25.45	2,591,174
25 Nov 24	25.80000 -0.15	26.22	25.49	26.16	3,169,614
22 Nov 24	25.95000 -0.69	27.07	25.72	26.86	3,247,120
21 Nov 24	26.64000 +0.10	26.75	26.31	26.62	2,304,538
20 Nov 24	26.54000 +0.38	26.61	26.28	26.28	2,821,816
19 Nov 24	26.16000 -0.39	26.71	25.76	26.52	2,956,445
18 Nov 24	26.54500 +0.43	26.59	26.10	26.15	2,135,466
15 Nov 24	26.11000 -0.09	26.36	25.97	26.07	2,196,481
14 Nov 24	26.20500 +0.35	26.34	25.83	25.97	3,453,742
13 Nov 24	25.85500 -0.59	26.39	25.66	26.30	3,067,176
12 Nov 24	26.44500 -0.39	26.74	26.30	26.58	2,938,726
11 Nov 24	26.83000 +0.28	26.93	26.56	26.71	2,075,880
08 Nov 24	26.55000 -0.24	26.86	26.51	26.68	2,411,764
07 Nov 24	26.79000 -0.28	27.20	26.67	27.14	3,948,930
06 Nov 24	27.07500 +0.30	28.02	26.58	27.00	5,406,152
05 Nov 24	26.77500 -0.42	27.00	26.74	26.92	3,033,060
04 Nov 24	27.19000 -0.08	27.30	26.82	27.02	3,383,211
01 Nov 24	27.27500 +0.89	27.59	26.67	26.71	8,269,910
31 Oct 24	26.38500 +2.68	26.51	25.28	25.75	15,267,240
30 Oct 24	23.70000 -0.09	23.74	23.34	23.53	2,831,384
29 Oct 24	23.79500 -0.05	24.17	23.78	24.00	1,855,472
28 Oct 24	23.84500 +0.13	24.03	23.66	23.87	2,111,582
25 Oct 24	23.72000 -0.13	23.98	23.71	23.83	1,662,264
24 Oct 24	23.84500 -0.01	24.17	23.81	23.91	2,205,722
23 Oct 24	23.85000 -0.07	24.03	23.80	23.87	1,429,098
22 Oct 24	23.92500 +0.08	23.95	23.35	23.76	1,770,649
21 Oct 24	23.84000 -0.11	24.08	23.80	23.87	2,373,983
18 Oct 24	23.95500 +0.43	24.23	23.40	23.43	4,578,667
17 Oct 24	23.52000 +0.35	23.67	23.25	23.25	3,300,254
16 Oct 24	23.17500 +0.06	23.31	22.87	22.96	2,380,268
15 Oct 24	23.11000 +0.04	23.24	22.86	23.00	2,410,701
14 Oct 24	23.07000 -0.07	23.19	22.97	23.14	1,460,730
11 Oct 24	23.13500 +0.11	23.22	22.95	23.00	1,817,515
10 Oct 24	23.02500 +0.12	23.30	22.94	22.97	2,206,395
09 Oct 24	22.90500 +0.16	23.03	22.51	22.72	2,882,209
08 Oct 24	22.74500 +0.06	22.75	22.45	22.49	1,992,508
07 Oct 24	22.69000 +0.27	22.74	22.32	22.64	2,523,091
04 Oct 24	22.41500 +0.58	22.69	21.88	21.88	4,947,528
03 Oct 24	21.83500 -0.29	22.07	21.71	22.01	2,621,235
02 Oct 24	22.12500 +0.06	22.17	21.93	22.00	1,694,651
01 Oct 24	22.06500 -0.28	22.47	21.82	22.36	4,416,047
30 Sep 24	22.35000 -0.55	22.60	22.04	22.60	4,453,339
27 Sep 24	22.89500 +0.18	23.09	22.75	22.79	2,826,568
26 Sep 24	22.71500 +0.57	22.87	22.49	22.50	4,104,127
25 Sep 24	22.15000 -0.25	22.30	21.99	22.28	2,468,498
24 Sep 24	22.40000 +0.40	22.69	22.09	22.18	3,748,046
23 Sep 24	22.00000 -0.64	22.62	21.67	22.61	5,968,514
20 Sep 24	22.63500 -0.25	22.98	22.64	22.89	3,872,369
19 Sep 24	22.88500 +0.30	23.06	22.80	22.90	3,171,805
18 Sep 24	22.58500 -0.03	22.72	22.50	22.50	1,994,863
17 Sep 24	22.61500 +0.34	22.82	22.40	22.41	3,056,903
16 Sep 24	22.27500 +0.13	22.30	22.01	22.05	1,221,064
13 Sep 24	22.14500 +0.04	22.35	22.05	22.08	2,530,005
12 Sep 24	22.10500 +0.31	22.42	21.93	22.10	2,956,382
11 Sep 24	21.79000 -0.01	22.36	21.55	22.01	2,985,865
10 Sep 24	21.80500 -0.24	22.21	21.66	22.02	2,544,712
09 Sep 24	22.05000 +0.22	22.30	21.85	21.85	2,506,286
06 Sep 24	21.82500 -0.17	22.23	21.69	21.95	3,176,350
05 Sep 24	22.00000 +0.52	22.33	21.40	21.45	5,364,707
04 Sep 24	21.48000 -0.07	21.52	21.08	21.10	2,077,532
03 Sep 24	21.54500 -0.24	21.88	21.23	21.76	2,899,673
02 Sep 24	21.78500 -0.05	21.92	21.55	21.83	1,338,472
30 Aug 24	21.83000 +0.17	21.95	21.75	21.75	2,055,849
29 Aug 24	21.66000 +0.03	21.87	21.51	21.56	1,647,066
28 Aug 24	21.62500 +0.01	21.78	21.49	21.74	1,515,787
27 Aug 24	21.61000 +0.25	21.72	21.32	21.32	2,756,172
26 Aug 24	21.36000 -0.11	21.56	21.36	21.50	1,202,844
23 Aug 24	21.47500 +0.23	21.50	21.27	21.36	1,753,326
22 Aug 24	21.25000 +0.04	21.43	21.19	21.26	1,505,621
21 Aug 24	21.21000 +0.24	21.40	20.97	20.97	2,040,779
20 Aug 24	20.97000 -0.09	21.25	20.94	21.12	1,942,346
19 Aug 24	21.06000 +0.00	21.27	21.06	21.06	1,825,039
16 Aug 24	21.06000 +0.10	21.19	20.93	21.00	2,156,235
15 Aug 24	20.96000 +0.40	21.13	20.63	20.65	3,251,478
14 Aug 24	20.56000 +0.02	20.70	20.56	20.69	1,450,443
13 Aug 24	20.53500 +0.01	20.64	20.38	20.61	1,593,155
12 Aug 24	20.52000 +0.09	20.67	20.35	20.58	2,013,404
09 Aug 24	20.43000 +0.01	20.73	20.33	20.55	1,338,392
08 Aug 24	20.42500 -0.08	20.47	20.08	20.34	2,428,630
07 Aug 24	20.50000 +0.40	20.81	20.27	20.45	4,190,006
06 Aug 24	20.10500 -0.08	20.71	19.89	20.67	3,920,844
05 Aug 24	20.18500 -0.35	20.42	19.37	19.51	7,910,871
02 Aug 24	20.53500 -1.30	21.41	20.39	21.35	9,992,518
01 Aug 24	21.83000 -2.15	22.94	21.83	22.78	15,387,360
31 Jul 24	23.98000 +0.28	24.07	23.74	24.00	2,214,632
29 Jul 24	23.69500 -0.26	24.23	23.61	24.06	1,952,715
26 Jul 24	23.95000 +0.03	24.08	23.79	23.92	1,267,037
25 Jul 24	23.92000 -0.10	23.93	23.17	23.67	2,218,574
24 Jul 24	24.02000 -0.03	24.13	23.56	24.04	1,783,030
23 Jul 24	24.05500 +0.10	24.36	23.83	24.06	2,757,509
22 Jul 24	23.95000 +0.20	24.07	23.76	23.89	1,664,907
19 Jul 24	23.75000 -0.18	23.78	23.53	23.70	2,049,513
18 Jul 24	23.93000 +0.30	24.13	23.70	23.82	2,641,210
17 Jul 24	23.63000 +0.27	23.81	23.34	23.40	2,094,539
16 Jul 24	23.35500 -0.18	23.48	23.12	23.40	1,689,196
15 Jul 24	23.53500 -0.07	23.72	23.27	23.42	2,168,642
12 Jul 24	23.60500 +0.33	23.67	23.31	23.35	2,354,750
11 Jul 24	23.27500 +0.18	23.43	23.10	23.30	2,121,829
10 Jul 24	23.09500 +0.24	23.14	22.72	22.98	1,819,705
09 Jul 24	22.85500 -0.52	23.34	22.67	23.19	3,309,430
08 Jul 24	23.37500 -0.30	24.13	23.24	23.45	3,602,863
05 Jul 24	23.67500 +0.15	23.67	23.33	23.51	2,644,018
04 Jul 24	23.52500 +0.57	23.76	23.09	23.13	4,205,087
03 Jul 24	22.95500 +0.49	23.24	22.58	22.60	4,022,063
02 Jul 24	22.46500 -0.14	22.67	22.31	22.52	3,075,491
01 Jul 24	22.60000 +0.68	23.81	22.60	23.80	9,305,636
28 Jun 24	21.92000 -0.25	22.36	21.84	22.25	4,481,392
27 Jun 24	22.17000 -0.06	22.24	21.92	22.23	2,834,652
26 Jun 24	22.22500 -0.06	22.48	22.04	22.38	1,875,649
25 Jun 24	22.28000 -0.27	22.68	22.16	22.54	3,088,083
24 Jun 24	22.55500 +0.45	22.74	22.05	22.05	3,263,708
21 Jun 24	22.10000 -0.31	22.35	21.95	22.35	5,972,263
20 Jun 24	22.41000 +0.34	22.50	21.99	22.09	3,850,044
19 Jun 24	22.07000 -0.36	22.50	22.01	22.47	3,855,573
18 Jun 24	22.43000 +0.02	22.87	22.25	22.72	3,456,432
17 Jun 24	22.41000 +0.26	22.58	21.94	22.11	5,562,875
14 Jun 24	22.15000 -0.82	22.81	21.65	22.71	11,578,560
13 Jun 24	22.97000 -0.38	23.48	22.75	23.30	8,413,715
12 Jun 24	23.35000 +0.48	23.59	22.72	23.01	8,249,378
11 Jun 24	22.87000 -1.21	24.26	22.83	24.16	11,738,680
10 Jun 24	24.08000 -1.94	24.82	23.71	24.59	15,232,200
07 Jun 24	26.02000 +0.01	26.17	25.74	26.06	2,289,347
06 Jun 24	26.01000 +0.01	26.25	25.70	26.03	3,722,445
05 Jun 24	26.00000 -0.42	26.52	25.83	26.45	3,643,560
04 Jun 24	26.42500 -0.54	27.02	26.24	26.91	3,645,144
03 Jun 24	26.96500 -0.42	27.72	26.91	27.46	3,006,612
31 May 24	27.39000 +0.01	27.53	27.33	27.42	7,739,331
30 May 24	27.37500 +0.30	27.47	26.93	26.93	1,952,633
29 May 24	27.07500 -0.17	27.28	26.86	27.16	2,596,687
28 May 24	27.25000 +0.25	27.28	26.88	26.99	2,274,891
27 May 24	26.99500 -0.31	27.00	26.50	26.60	3,451,538
24 May 24	27.31000 -0.14	27.40	26.92	27.14	2,330,745
23 May 24	27.44500 +0.19	27.58	27.26	27.35	1,894,029
22 May 24	27.25000 -0.19	27.61	27.25	27.43	1,482,111
21 May 24	27.44500 -0.40	27.81	26.86	27.80	3,553,998
20 May 24	27.84500 +0.61	27.95	27.29	27.33	3,374,365
17 May 24	27.23000 -0.03	27.36	27.03	27.17	2,384,981
16 May 24	27.26500 -0.17	27.46	27.15	27.40	2,387,188
15 May 24	27.43500 +0.18	27.73	27.07	27.16	3,848,408
14 May 24	27.25500 +0.99	27.48	26.77	26.98	7,397,648
13 May 24	26.26000 +0.34	26.71	25.92	25.93	3,820,625
10 May 24	25.92000 +0.66	26.01	25.43	25.43	4,199,270
09 May 24	25.26000 +0.31	25.27	24.92	24.97	2,622,649
08 May 24	24.95000 +0.14	25.10	24.69	24.89	2,470,249
07 May 24	24.81000 +0.60	24.89	24.23	24.33	3,581,631
06 May 24	24.20500 -0.25	24.45	23.75	24.43	4,380,307
03 May 24	24.45500 -1.34	27.36	24.10	26.83	14,137,520
02 May 24	25.79000 +0.40	26.16	25.30	25.32	4,191,751
30 Apr 24	25.39000 -0.19	25.69	25.33	25.61	2,119,153
29 Apr 24	25.58500 +0.25	25.80	25.46	25.46	2,463,440
26 Apr 24	25.33500 +0.24	25.59	25.24	25.35	2,394,809
25 Apr 24	25.09500 -0.19	25.44	24.87	25.39	2,157,539
24 Apr 24	25.28000 -0.11	25.52	25.05	25.50	3,492,778
23 Apr 24	25.39000 +0.34	25.50	25.15	25.21	2,574,778
22 Apr 24	25.05000 +0.30	25.12	24.81	24.98	2,626,394
19 Apr 24	24.75000 +0.04	24.85	24.34	24.50	2,398,321
18 Apr 24	24.71000 +0.55	24.71	24.24	24.24	2,728,222
17 Apr 24	24.16000 -0.17	24.78	23.88	24.27	4,453,750
16 Apr 24	24.33000 -0.65	24.60	24.19	24.60	4,854,902
15 Apr 24	24.97500 -0.78	26.00	24.92	25.87	4,343,352
12 Apr 24	25.76000 +0.53	26.55	25.61	26.10	6,436,122
11 Apr 24	25.23000 +0.08	26.24	25.08	25.52	5,271,329
10 Apr 24	25.15000 +0.18	25.42	24.91	25.14	2,193,367
09 Apr 24	24.97000 -0.12	25.17	24.88	25.00	1,614,018
08 Apr 24	25.09000 +0.03	25.25	24.98	25.00	1,809,724
05 Apr 24	25.05500 -0.45	25.28	24.82	25.21	3,173,611
04 Apr 24	25.51000 +0.25	25.58	25.31	25.31	3,155,434
03 Apr 24	25.26000 +0.46	25.30	24.83	24.85	3,657,788
02 Apr 24	24.80000 -0.01	25.05	24.59	24.60	3,187,430
28 Mar 24	24.81000 +0.56	24.81	24.24	24.24	4,643,755
27 Mar 24	24.24500 +0.01	24.43	24.00	24.18	2,430,928
26 Mar 24	24.24000 +0.18	24.35	23.93	23.98	3,047,775
25 Mar 24	24.06000 -0.47	24.40	24.05	24.33	2,848,157
22 Mar 24	24.52500 +0.05	24.82	24.44	24.45	3,441,357
21 Mar 24	24.48000 +0.41	24.55	24.26	24.26	4,181,044
20 Mar 24	24.07000 +0.04	24.17	23.84	23.97	1,899,346
19 Mar 24	24.03000 +0.32	24.24	23.66	23.70	3,723,131
18 Mar 24	23.71000 -0.02	24.05	23.58	23.77	2,871,179
15 Mar 24	23.73000 +0.26	23.89	23.41	23.48	6,679,280
14 Mar 24	23.47000 -0.21	23.84	23.24	23.68	3,246,815
13 Mar 24	23.68000 +0.05	23.80	23.54	23.60	2,367,826
12 Mar 24	23.63500 +0.43	23.88	23.30	23.32	3,931,046
11 Mar 24	23.20500 +0.02	23.31	22.99	23.01	2,195,383
08 Mar 24	23.18000 +0.05	23.33	23.07	23.16	1,758,993
07 Mar 24	23.13500 +0.35	23.27	22.66	22.66	3,649,693
06 Mar 24	22.78000 -0.01	23.17	22.74	22.89	2,539,441
05 Mar 24	22.79000 +0.05	22.83	22.49	22.56	1,877,108
04 Mar 24	22.74500 +0.01	22.80	22.48	22.58	1,663,177
01 Mar 24	22.74000 +0.31	22.87	22.40	22.43	2,645,083
29 Feb 24	22.43000 -0.09	22.73	22.32	22.58	4,995,178
28 Feb 24	22.52000 +0.19	22.65	22.38	22.40	2,381,873
27 Feb 24	22.33000 +0.08	22.47	22.15	22.20	1,900,561
26 Feb 24	22.25500 -0.24	22.52	22.08	22.49	2,886,186
23 Feb 24	22.49500 +0.03	22.54	22.28	22.45	1,815,990
22 Feb 24	22.47000 +0.22	22.72	22.32	22.40	3,479,378
21 Feb 24	22.25000 +0.10	22.43	22.11	22.19	2,288,349
20 Feb 24	22.15000 +0.23	22.24	21.78	21.81	3,217,634
19 Feb 24	21.92500 -0.08	22.16	21.83	22.03	1,735,312
16 Feb 24	22.00500 +0.16	22.35	21.98	22.05	2,892,366
15 Feb 24	21.84000 +0.21	21.92	21.49	21.67	3,097,884
14 Feb 24	21.63000 +0.02	21.87	21.41	21.43	2,491,765
13 Feb 24	21.60500 -0.11	21.85	21.42	21.75	3,342,689
12 Feb 24	21.71500 -0.05	21.88	21.55	21.75	3,381,932
09 Feb 24	21.76000 -0.26	22.26	21.52	21.93	5,247,482
08 Feb 24	22.02500 -0.22	22.99	21.26	22.25	6,925,496
07 Feb 24	22.24000 -0.29	22.64	21.89	22.46	5,183,596
06 Feb 24	22.53000 -0.23	22.97	22.36	22.90	4,172,526
05 Feb 24	22.76500 -0.34	23.44	22.63	23.33	2,968,572
02 Feb 24	23.10500 +0.10	23.33	23.01	23.20	2,496,063
01 Feb 24	23.00000 -0.96	23.56	22.77	23.21	6,828,591
31 Jan 24	23.96000 +0.16	24.14	23.71	23.86	2,913,975
30 Jan 24	23.79500 +0.14	23.92	23.65	23.79	1,575,167
29 Jan 24	23.66000 -0.09	24.01	23.60	23.83	2,108,417
26 Jan 24	23.75000 +0.18	23.95	23.57	23.61	3,157,763
25 Jan 24	23.57000 -0.11	23.63	23.42	23.63	1,935,636
24 Jan 24	23.68000 +0.23	23.75	23.56	23.72	2,190,301
23 Jan 24	23.45000 +0.08	23.52	23.32	23.44	1,795,806
22 Jan 24	23.37000 +0.23	23.68	23.30	23.45	2,242,511
19 Jan 24	23.14000 -0.03	23.41	23.10	23.32	2,085,085
18 Jan 24	23.17500 +0.25	23.38	22.75	22.83	2,519,363
17 Jan 24	22.92000 -0.28	22.93	22.57	22.90	3,430,291
16 Jan 24	23.20000 -0.14	23.25	22.97	23.17	2,128,009
15 Jan 24	23.34500 -0.10	23.50	23.17	23.42	1,844,368
12 Jan 24	23.44000 -0.09	23.93	23.44	23.72	2,343,125
11 Jan 24	23.53500 -0.89	24.52	23.43	24.50	7,541,675
10 Jan 24	24.42500 -0.33	24.75	24.34	24.60	2,141,459
09 Jan 24	24.75000 +0.07	24.78	24.52	24.72	1,855,696
08 Jan 24	24.68500 +0.23	24.70	24.36	24.36	1,978,734
05 Jan 24	24.45500 +0.10	24.61	24.08	24.18	1,867,177
04 Jan 24	24.35000 +0.41	24.36	23.89	23.91	3,130,382
03 Jan 24	23.94000 -0.67	24.75	23.53	24.63	5,038,203
02 Jan 24	24.61500 +0.59	24.85	24.13	24.14	3,722,984
29 Dec 23	24.02500 -0.01	24.15	23.93	23.94	1,839,163
28 Dec 23	24.03500 -0.27	24.40	23.89	24.33	2,955,767
27 Dec 23	24.30500 +0.23	24.38	24.08	24.18	2,257,173
22 Dec 23	24.07500 +0.03	24.22	24.03	24.10	1,606,949
21 Dec 23	24.04000 +0.00	24.04	23.82	23.88	1,357,358
20 Dec 23	24.04500 +0.08	24.27	23.87	24.01	1,834,800
19 Dec 23	23.96500 -0.23	24.22	23.92	24.11	2,450,981
18 Dec 23	24.19000 -0.23	24.42	24.06	24.19	2,696,209
15 Dec 23	24.42500 -0.07	24.67	24.28	24.61	5,149,011
14 Dec 23	24.49000 +0.83	24.71	23.98	24.00	5,839,625
13 Dec 23	23.66000 -0.05	24.01	23.66	23.71	2,126,510
12 Dec 23	23.71000 -0.11	23.89	23.64	23.83	1,783,865
11 Dec 23	23.82000 -0.22	24.09	23.82	23.96	2,119,075
08 Dec 23	24.04000 +0.35	24.05	23.65	23.69	4,312,410
07 Dec 23	23.69500 +0.13	23.76	23.30	23.48	3,048,473
06 Dec 23	23.57000 +0.25	23.72	23.31	23.39	2,566,687
05 Dec 23	23.31500 +0.24	23.43	22.90	22.94	3,228,585
04 Dec 23	23.07500 +0.18	23.10	22.83	22.83	1,489,655
01 Dec 23	22.90000 -0.18	22.99	22.58	22.76	3,371,471
30 Nov 23	23.07500 +0.34	23.23	22.85	22.92	4,110,281
29 Nov 23	22.74000 +0.23	22.84	22.48	22.48	2,366,379
28 Nov 23	22.51500 +0.02	22.51	22.33	22.34	1,437,061
27 Nov 23	22.49000 -0.19	22.75	22.48	22.72	1,700,453
24 Nov 23	22.68500 +0.11	22.76	22.52	22.60	1,279,585
23 Nov 23	22.57500 +0.16	22.67	22.41	22.42	1,672,318
22 Nov 23	22.41500 +0.01	22.51	22.35	22.41	1,439,439
21 Nov 23	22.40500 -0.21	22.58	22.32	22.50	2,100,205
20 Nov 23	22.61500 +0.01	22.83	22.60	22.69	1,647,038
17 Nov 23	22.60500 +0.32	22.74	22.37	22.37	3,528,144
16 Nov 23	22.28000 +0.03	22.42	22.17	22.19	2,433,004
15 Nov 23	22.25000 +0.23	22.41	22.06	22.09	3,150,500
14 Nov 23	22.02500 +0.36	22.09	21.43	21.70	3,528,678
13 Nov 23	21.66000 +0.40	21.76	21.43	21.43	2,756,819
10 Nov 23	21.26000 -0.13	21.33	21.09	21.28	1,448,564
09 Nov 23	21.39000 -0.03	21.49	21.27	21.41	2,048,763
08 Nov 23	21.42000 -0.06	21.48	21.17	21.30	2,328,732
07 Nov 23	21.48000 -0.19	21.64	21.26	21.50	2,176,795
06 Nov 23	21.67000 -0.13	21.96	21.59	21.90	2,717,768
03 Nov 23	21.80000 +0.18	22.17	21.56	21.84	5,096,280
02 Nov 23	21.61500 +0.40	21.82	21.33	21.33	4,452,881
01 Nov 23	21.22000 +0.07	21.40	21.16	21.25	2,661,693
31 Oct 23	21.14500 +0.34	21.33	20.87	20.87	3,115,669
30 Oct 23	20.80500 +0.08	20.89	20.50	20.71	2,159,030
27 Oct 23	20.72500 -0.01	21.02	20.73	20.89	2,621,602
26 Oct 23	20.74000 -0.17	20.84	20.23	20.84	3,896,682
25 Oct 23	20.90500 +0.04	20.91	20.63	20.80	2,558,376
24 Oct 23	20.86500 -0.18	21.06	20.78	20.91	2,899,547
23 Oct 23	21.04500 +0.07	21.09	20.72	21.02	2,145,084
20 Oct 23	20.98000 -0.42	21.18	20.87	21.08	5,249,465
19 Oct 23	21.39500 -0.23	21.57	21.26	21.55	3,246,142
18 Oct 23	21.63000 -0.17	21.84	21.59	21.81	2,656,533
17 Oct 23	21.79500 -0.16	21.94	21.55	21.83	2,588,400
16 Oct 23	21.95000 +0.15	22.08	21.69	21.95	2,618,741
13 Oct 23	21.80500 -0.66	22.41	21.68	22.40	5,726,475
12 Oct 23	22.47000 -0.13	22.75	22.27	22.72	2,228,231
11 Oct 23	22.60000 +0.00	22.75	22.44	22.51	2,075,269
10 Oct 23	22.60500 +0.24	22.78	22.53	22.53	2,571,353
09 Oct 23	22.36000 -0.33	22.49	22.18	22.45	2,585,429
06 Oct 23	22.69500 +0.28	22.89	22.50	22.52	2,518,654
05 Oct 23	22.41500 -0.01	22.59	22.16	22.50	1,613,922
04 Oct 23	22.43000 +0.00	22.48	22.15	22.30	2,431,914
03 Oct 23	22.43000 -0.42	22.93	22.33	22.64	3,143,891
02 Oct 23	22.85500 -0.19	23.23	22.81	23.17	2,500,534
29 Sep 23	23.04500 +0.12	23.15	22.92	23.03	2,425,170
28 Sep 23	22.92500 +0.03	23.00	22.56	22.90	3,074,924
27 Sep 23	22.89000 +0.27	23.00	22.52	22.56	3,173,851
26 Sep 23	22.61500 -0.35	22.90	22.46	22.83	4,085,239
25 Sep 23	22.96500 -0.16	23.28	22.68	23.05	3,097,875
22 Sep 23	23.12000 -0.37	23.41	22.97	23.33	4,688,266
21 Sep 23	23.49000 -0.34	23.67	23.13	23.41	6,406,242
20 Sep 23	23.83000 +0.69	24.00	23.11	23.14	8,247,826
19 Sep 23	23.13500 -0.15	23.24	22.51	22.73	9,072,000
18 Sep 23	23.28000 -3.19	25.01	22.93	24.60	22,477,712
15 Sep 23	26.47000 -0.09	26.71	26.19	26.64	8,658,686
14 Sep 23	26.56000 +0.36	26.73	26.07	26.26	3,758,214
13 Sep 23	26.19500 +0.24	26.31	25.91	26.05	2,495,307
12 Sep 23	25.95000 +0.24	26.18	25.69	25.84	3,553,753
11 Sep 23	25.71500 +0.43	25.83	25.49	25.50	2,341,679
08 Sep 23	25.28000 -0.14	25.45	24.95	25.38	2,868,375
07 Sep 23	25.41500 -0.11	25.65	25.34	25.45	1,942,377
06 Sep 23	25.53000 -0.15	25.79	25.17	25.60	3,258,077
05 Sep 23	25.68000 -0.15	25.85	25.32	25.75	2,986,036
04 Sep 23	25.83500 -0.44	26.31	25.82	26.12	2,830,095
01 Sep 23	26.27500 +0.06	26.42	26.11	26.28	1,955,133
31 Aug 23	26.21500 -0.16	26.58	26.22	26.45	2,850,840
30 Aug 23	26.37000 -0.01	26.63	26.36	26.45	1,926,183
29 Aug 23	26.38000 +0.13	26.63	26.33	26.35	2,224,285
28 Aug 23	26.25000 +0.33	26.34	25.95	26.10	1,991,740
25 Aug 23	25.91500 -0.02	26.15	25.91	25.95	1,717,962
24 Aug 23	25.94000 +0.10	26.14	25.88	26.00	1,691,727
23 Aug 23	25.84500 +0.24	26.42	25.81	26.00	3,777,861
22 Aug 23	25.60000 +0.16	25.87	25.52	25.58	2,014,076
21 Aug 23	25.44500 +0.14	25.74	25.34	25.38	1,715,393
18 Aug 23	25.30500 -0.17	25.52	25.02	25.32	2,910,260
17 Aug 23	25.48000 +0.07	25.70	25.38	25.39	2,063,394
16 Aug 23	25.41000 -0.09	25.59	25.30	25.40	2,023,438
15 Aug 23	25.50000 -0.11	25.80	25.42	25.75	2,091,402
14 Aug 23	25.61000 +0.08	25.81	25.41	25.44	1,851,665
11 Aug 23	25.53500 -0.05	25.66	25.49	25.56	2,335,513
10 Aug 23	25.58000 +0.14	25.82	25.56	25.64	3,209,088
09 Aug 23	25.44500 +0.33	25.70	25.42	25.53	3,420,633
08 Aug 23	25.11500 -0.43	25.33	24.58	25.15	5,594,164
07 Aug 23	25.55000 +0.15	25.71	25.33	25.50	2,869,236
04 Aug 23	25.39500 +0.57	25.56	24.87	25.00	6,164,367
03 Aug 23	24.83000 +0.83	24.94	24.14	24.21	6,766,901
02 Aug 23	23.99500 -0.27	24.22	23.76	23.99	4,005,217
01 Aug 23	24.26500 -0.45	24.83	24.20	24.73	3,461,767
31 Jul 23	24.71500 -0.01	25.05	24.61	24.80	3,184,033
28 Jul 23	24.72500 +0.18	24.97	24.71	24.74	3,386,393
27 Jul 23	24.54500 +0.14	25.14	24.44	24.59	4,787,302
26 Jul 23	24.40500 -0.25	24.68	24.15	24.56	2,919,427
25 Jul 23	24.66000 +0.15	24.75	24.52	24.66	2,122,653
24 Jul 23	24.51000 +0.51	24.59	23.81	23.89	3,201,438
21 Jul 23	23.99500 -0.11	24.26	23.92	24.09	2,017,258
20 Jul 23	24.10500 +0.20	24.27	23.93	23.95	2,801,879
19 Jul 23	23.90000 +0.03	24.08	23.68	23.98	2,175,413
18 Jul 23	23.86500 +0.05	23.91	23.51	23.85	2,283,987
17 Jul 23	23.82000 -0.10	24.09	23.69	23.84	2,363,702
14 Jul 23	23.91500 -0.28	24.39	23.92	24.19	2,842,333
13 Jul 23	24.20000 +0.48	24.33	23.63	23.72	3,844,535
12 Jul 23	23.72000 +0.18	23.89	23.47	23.53	3,461,519
11 Jul 23	23.53500 +0.29	23.60	23.18	23.41	2,986,814
10 Jul 23	23.24500 -0.06	23.49	22.97	23.17	2,334,944
07 Jul 23	23.30500 +0.24	23.42	22.90	23.00	2,826,683
06 Jul 23	23.06500 -0.87	23.65	22.97	23.65	5,589,618
05 Jul 23	23.93500 -0.06	24.16	23.74	23.93	3,117,280
04 Jul 23	23.99500 -0.06	24.37	24.00	24.16	2,633,638
03 Jul 23	24.06000 +0.26	24.29	23.84	23.95	2,857,544
30 Jun 23	23.80000 +0.25	24.19	23.79	23.85	5,406,875
29 Jun 23	23.55000 +0.42	23.67	23.07	23.13	3,073,957
28 Jun 23	23.12500 +0.08	23.36	22.89	23.22	2,242,768
27 Jun 23	23.05000 +0.26	23.13	22.69	23.00	2,629,528
26 Jun 23	22.78500 +0.08	22.84	22.06	22.71	2,893,640
23 Jun 23	22.70000 +0.03	22.92	22.26	22.52	3,294,209
22 Jun 23	22.67500 -0.52	22.97	22.53	22.97	3,435,112
21 Jun 23	23.19500 -0.07	23.56	23.11	23.18	2,443,234
20 Jun 23	23.26000 -0.08	23.37	23.02	23.29	2,457,104
19 Jun 23	23.34000 +0.11	23.66	23.22	23.27	2,551,892
16 Jun 23	23.23000 +0.14	23.55	23.16	23.38	9,309,340
15 Jun 23	23.09000 -0.42	23.39	22.93	23.30	3,415,017
14 Jun 23	23.51500 +0.25	23.88	23.15	23.23	3,144,060
13 Jun 23	23.26000 -0.05	23.51	23.02	23.50	2,945,157
12 Jun 23	23.30500 -0.02	23.85	23.31	23.57	3,366,920
09 Jun 23	23.32500 +0.45	23.53	23.01	23.07	4,296,182
08 Jun 23	22.87500 +0.26	23.25	22.78	22.81	3,256,393
07 Jun 23	22.61000 +0.01	22.85	22.33	22.72	1,793,811
06 Jun 23	22.60500 +0.13	22.68	22.27	22.41	2,641,588
05 Jun 23	22.47500 -0.14	22.90	22.39	22.76	3,371,210
02 Jun 23	22.61000 +0.93	22.77	21.83	21.89	5,388,089
01 Jun 23	21.68500 +0.06	21.85	21.49	21.80	3,645,983
31 May 23	21.63000 -0.68	22.15	21.59	22.08	13,408,870
30 May 23	22.31000 -1.39	22.57	21.91	22.08	7,660,579
29 May 23	23.70000 -0.14	24.23	23.45	24.20	3,066,398
26 May 23	23.84000 +0.00	23.98	23.29	23.91	3,272,092
25 May 23	23.84000 +0.08	24.03	23.34	23.88	3,669,032
24 May 23	23.76500 -0.50	24.11	23.61	24.08	4,118,920
23 May 23	24.26500 +0.91	24.33	23.34	23.50	7,222,168
22 May 23	23.35500 +0.17	23.48	23.10	23.16	2,889,083
19 May 23	23.18500 +0.21	23.56	23.03	23.11	4,186,614
18 May 23	22.97500 +0.45	23.17	22.67	22.68	3,781,120
17 May 23	22.52000 +0.44	22.52	21.87	22.00	3,091,955
16 May 23	22.08000 -0.19	22.38	22.04	22.17	2,916,189
15 May 23	22.27500 +0.22	22.34	21.97	22.18	2,544,349
12 May 23	22.06000 +0.26	22.35	21.54	21.63	4,734,712
11 May 23	21.80000 -0.11	22.08	21.49	21.95	3,374,144
10 May 23	21.90500 +0.25	22.28	21.75	21.85	4,237,999
09 May 23	21.66000 +0.04	21.81	21.47	21.62	2,795,725
08 May 23	21.62000 +0.00	21.90	21.58	21.86	1,796,376
05 May 23	21.62000 +0.63	21.68	21.14	21.22	3,473,459
04 May 23	20.99500 -0.44	21.47	20.83	21.38	4,227,604
03 May 23	21.43500 -0.19	21.84	21.33	21.81	2,409,781
02 May 23	21.63000 -0.40	22.41	21.56	22.05	3,157,615
28 Apr 23	22.02500 +0.07	22.18	21.43	22.08	4,886,182
27 Apr 23	21.96000 +0.24	22.04	21.51	21.66	3,035,070
26 Apr 23	21.71500 +0.13	21.75	21.04	21.51	3,824,494
25 Apr 23	21.59000 -0.73	22.16	21.47	22.14	5,675,802
24 Apr 23	22.31500 +0.08	22.46	22.10	22.19	2,213,908
21 Apr 23	22.23500 -0.09	22.33	22.00	22.16	3,522,035
20 Apr 23	22.33000 -0.28	22.92	22.16	22.78	3,643,755
19 Apr 23	22.61000 +0.21	22.68	22.29	22.41	3,675,772
18 Apr 23	22.40000 +0.47	22.64	22.02	22.08	3,579,502
17 Apr 23	21.93500 -0.47	22.59	21.78	22.50	4,460,021
14 Apr 23	22.40000 +0.78	22.56	21.49	21.68	5,477,122
13 Apr 23	21.61500 -0.03	21.75	21.46	21.60	2,270,363
12 Apr 23	21.65000 +0.09	21.87	21.55	21.70	3,377,995
11 Apr 23	21.55500 +0.17	21.76	21.46	21.66	3,724,544
06 Apr 23	21.39000 +0.34	21.44	21.09	21.15	3,003,454
05 Apr 23	21.05000 -0.11	21.24	20.70	21.20	4,162,567
04 Apr 23	21.16000 -0.14	21.58	21.16	21.37	3,756,461
03 Apr 23	21.30000 +0.51	21.58	20.83	20.97	4,909,126
31 Mar 23	20.78500 +0.01	20.88	20.38	20.80	5,047,876
30 Mar 23	20.77500 +0.65	21.01	20.22	20.34	5,329,301
29 Mar 23	20.13000 +0.38	20.18	19.69	19.84	5,181,801
28 Mar 23	19.74800 -0.21	20.53	19.33	20.40	7,978,184
27 Mar 23	19.96200 +0.06	20.78	19.56	20.50	7,476,532
24 Mar 23	19.90000 -1.30	20.96	19.33	20.92	11,357,730
23 Mar 23	21.20000 -0.50	21.67	21.17	21.35	4,942,952
22 Mar 23	21.70500 -0.23	22.51	21.66	21.95	5,098,647
21 Mar 23	21.93000 +0.91	22.05	21.39	21.66	6,999,160
20 Mar 23	21.02500 -0.18	21.49	19.47	20.11	11,100,880
17 Mar 23	21.20000 -0.03	22.32	20.81	21.87	14,655,160
16 Mar 23	21.23500 -0.26	22.65	20.88	22.57	13,777,000
15 Mar 23	21.49500 -2.98	24.39	21.15	24.38	18,101,400
14 Mar 23	24.47500 +0.54	24.83	23.48	23.62	7,945,910
13 Mar 23	23.93500 -1.59	25.49	23.60	25.49	8,997,856
10 Mar 23	25.52500 -1.20	25.65	24.89	25.65	8,566,663
09 Mar 23	26.72500 -0.42	27.18	26.69	27.10	2,951,590
08 Mar 23	27.14500 +0.01	27.35	26.82	26.96	2,549,829
07 Mar 23	27.14000 -0.30	27.52	27.08	27.44	4,449,052
06 Mar 23	27.43500 +0.51	27.43	27.04	27.06	4,217,103
03 Mar 23	26.92500 +0.44	26.94	26.49	26.51	2,279,042
02 Mar 23	26.48500 -0.07	26.60	26.16	26.50	3,305,761
01 Mar 23	26.56000 -0.76	27.42	26.52	27.36	4,056,702
28 Feb 23	27.32000 +0.53	27.70	26.44	26.59	5,184,863
27 Feb 23	26.78500 +0.40	27.05	26.49	26.50	2,595,117
24 Feb 23	26.39000 -0.42	26.86	26.37	26.75	3,075,667
23 Feb 23	26.81000 +0.06	27.02	26.63	26.69	3,134,708
22 Feb 23	26.75000 -0.53	27.20	26.34	27.00	5,891,932
21 Feb 23	27.28000 -0.44	27.67	27.06	27.60	3,816,205
20 Feb 23	27.72500 -0.14	28.06	27.53	27.97	2,905,981
17 Feb 23	27.86000 -0.14	28.13	27.59	27.88	5,025,531
16 Feb 23	28.00000 +1.20	28.13	26.95	26.95	7,044,063
15 Feb 23	26.80000 +0.29	26.81	26.26	26.33	4,458,988
14 Feb 23	26.51000 +0.06	26.66	26.11	26.16	2,793,743
13 Feb 23	26.45000 +0.20	26.65	26.08	26.29	2,836,924
10 Feb 23	26.25000 -0.30	26.83	25.89	26.41	4,972,915
09 Feb 23	26.54500 -0.07	26.72	26.32	26.50	5,887,154
08 Feb 23	26.61500 -1.41	28.17	26.47	27.90	10,557,880
07 Feb 23	28.02500 +0.47	28.39	27.45	27.75	4,701,048
06 Feb 23	27.55500 -0.28	27.66	27.23	27.61	3,371,098
03 Feb 23	27.83500 +0.33	27.86	27.29	27.56	3,976,413
02 Feb 23	27.50000 +0.13	27.82	27.21	27.55	4,010,966
01 Feb 23	27.37500 +0.09	27.57	27.22	27.38	3,265,739
31 Jan 23	27.28000 +0.67	27.39	26.85	26.95	4,843,303
30 Jan 23	26.61500 +0.01	26.81	26.36	26.55	3,098,864
27 Jan 23	26.60000 +1.14	26.77	25.51	25.54	5,936,344
26 Jan 23	25.46000 +0.47	25.53	25.10	25.18	3,192,851
25 Jan 23	24.98500 -0.11	25.16	24.66	25.08	1,975,754
24 Jan 23	25.09500 +0.40	25.12	24.63	24.83	2,356,930
23 Jan 23	24.69500 +0.22	24.86	24.55	24.70	1,958,976
20 Jan 23	24.48000 +0.26	24.58	24.32	24.35	2,033,786
19 Jan 23	24.21500 -0.52	24.54	23.95	24.35	3,266,232
18 Jan 23	24.73500 +0.17	24.92	24.56	24.56	2,511,084
17 Jan 23	24.56500 -0.23	24.96	24.31	24.79	3,334,868
16 Jan 23	24.79000 +0.09	24.94	24.55	24.80	1,739,850
13 Jan 23	24.70000 -0.14	25.01	24.32	24.93	3,056,495
12 Jan 23	24.84000 +0.59	25.02	24.20	24.22	4,171,646
11 Jan 23	24.25500 -0.30	24.46	24.10	24.40	3,683,165
10 Jan 23	24.55000 -0.52	24.97	24.34	24.85	3,959,229
09 Jan 23	25.07000 -0.44	25.64	25.06	25.59	3,759,810
06 Jan 23	25.51000 +0.07	25.65	25.25	25.47	2,675,197
05 Jan 23	25.44000 -0.03	25.61	24.93	25.11	3,920,390
04 Jan 23	25.47000 +0.90	25.58	24.70	24.70	5,320,056
03 Jan 23	24.57000 +0.39	24.74	24.17	24.23	3,015,378
02 Jan 23	24.18500 +0.70	24.28	23.64	23.70	2,587,683
30 Dec 22	23.48000 -0.14	23.66	23.41	23.51	1,399,076
29 Dec 22	23.62000 +0.10	23.79	23.42	23.50	1,384,153
28 Dec 22	23.52000 -0.11	23.72	23.45	23.71	1,214,355
27 Dec 22	23.63000 +0.06	23.78	23.56	23.65	1,226,972
23 Dec 22	23.57000 +0.19	23.71	23.40	23.49	1,773,116
22 Dec 22	23.37500 -0.17	23.76	23.35	23.52	1,730,406
21 Dec 22	23.55000 +0.65	23.58	22.84	22.90	3,778,289
20 Dec 22	22.89500 +0.51	22.92	22.09	22.28	3,789,880
19 Dec 22	22.39000 -0.02	22.64	22.36	22.44	2,654,051
16 Dec 22	22.40500 +0.28	22.41	21.98	22.10	7,541,855
15 Dec 22	22.12500 -0.59	22.63	22.02	22.58	5,673,323
14 Dec 22	22.71500 -0.37	23.11	22.68	23.00	2,724,829
13 Dec 22	23.08500 +0.64	23.29	22.53	22.63	4,286,367
12 Dec 22	22.44000 -0.19	22.64	22.35	22.52	2,768,849
09 Dec 22	22.63000 +0.32	22.66	22.23	22.33	3,663,729
08 Dec 22	22.31000 -0.19	22.55	22.25	22.50	2,754,165
07 Dec 22	22.49500 -0.25	22.72	22.33	22.70	2,909,156
06 Dec 22	22.75000 -0.38	22.90	22.51	22.68	3,544,327
05 Dec 22	23.12500 -0.26	23.50	23.08	23.26	2,458,750
02 Dec 22	23.38500 +0.02	23.45	23.01	23.24	3,297,956
01 Dec 22	23.36500 -0.63	24.15	23.34	24.15	4,369,786
30 Nov 22	23.99000 -0.09	24.40	23.86	24.28	4,334,643
29 Nov 22	24.07500 +0.07	24.23	23.67	24.07	2,978,893
28 Nov 22	24.01000 -0.28	24.42	23.95	24.14	2,414,302
25 Nov 22	24.29500 -0.07	24.55	24.18	24.43	1,581,423
24 Nov 22	24.36500 +0.29	24.51	24.15	24.15	2,233,512
23 Nov 22	24.07500 +0.26	24.17	23.78	23.97	2,677,962
22 Nov 22	23.81500 -0.10	24.01	23.64	23.92	2,925,437
21 Nov 22	23.92000 -0.11	24.18	23.89	23.97	2,483,231
18 Nov 22	24.03000 -0.05	24.25	23.88	23.88	2,940,997
17 Nov 22	24.08000 +0.20	24.19	23.58	24.02	2,223,491
16 Nov 22	23.88000 -0.53	24.37	23.81	24.25	3,174,156
15 Nov 22	24.40500 +0.25	24.52	24.11	24.15	2,777,834
14 Nov 22	24.16000 +0.24	24.31	23.81	24.00	2,562,787
11 Nov 22	23.92500 +0.35	24.13	23.62	23.78	3,163,543
10 Nov 22	23.57500 +0.18	23.70	23.13	23.34	4,133,752
09 Nov 22	23.40000 -0.42	23.98	23.10	23.67	3,266,676
08 Nov 22	23.81500 +0.23	24.06	23.45	23.52	2,862,413
07 Nov 22	23.59000 -0.51	24.19	23.56	23.98	4,353,866
04 Nov 22	24.10000 +0.60	25.32	24.00	24.25	9,673,863
03 Nov 22	23.50000 +0.15	23.51	23.05	23.32	3,293,458
02 Nov 22	23.35500 -0.10	23.74	23.14	23.68	2,568,069
01 Nov 22	23.46000 +0.23	23.73	23.27	23.35	2,633,809
31 Oct 22	23.22500 +0.30	23.31	22.86	23.00	2,499,715
28 Oct 22	22.92500 -0.35	23.17	22.73	23.05	2,630,025
27 Oct 22	23.27500 +0.01	23.36	22.67	23.20	3,834,289
26 Oct 22	23.26500 -0.01	23.47	23.13	23.38	2,327,043
25 Oct 22	23.27000 +0.26	23.28	22.82	23.17	2,720,401
24 Oct 22	23.01000 +0.39	23.18	22.74	22.74	3,864,455
21 Oct 22	22.62500 -0.10	22.69	22.11	22.50	3,509,131
20 Oct 22	22.72500 +0.19	22.94	22.25	22.38	2,664,696
19 Oct 22	22.53500 -0.21	23.13	22.49	22.99	2,789,276
18 Oct 22	22.74500 +0.25	23.15	22.59	22.78	3,105,348
17 Oct 22	22.50000 +0.28	22.59	22.11	22.35	2,978,395
14 Oct 22	22.21500 +0.16	22.60	22.07	22.42	3,741,791
13 Oct 22	22.05500 +0.83	22.27	21.10	21.10	4,962,949
12 Oct 22	21.23000 -0.14	21.49	20.76	21.28	4,654,269
11 Oct 22	21.36500 -0.19	21.50	21.05	21.28	4,072,526
10 Oct 22	21.55500 +0.25	21.81	20.99	21.03	3,667,924
07 Oct 22	21.30500 +0.19	21.45	21.05	21.05	3,871,631
06 Oct 22	21.11500 -0.02	21.43	21.01	21.25	4,205,477
05 Oct 22	21.14000 -0.45	21.60	20.95	21.43	4,186,402
04 Oct 22	21.59000 +0.83	21.60	21.02	21.05	5,312,045
03 Oct 22	20.76000 +0.34	20.86	19.62	20.10	6,824,320
30 Sep 22	20.41500 +0.29	20.66	20.18	20.23	5,900,606
29 Sep 22	20.12500 -0.87	20.99	20.07	20.90	6,362,800
28 Sep 22	20.99500 -0.95	21.93	20.75	21.76	8,394,861
27 Sep 22	21.95000 -0.15	22.45	21.85	22.36	4,412,554
26 Sep 22	22.10500 -0.48	22.59	21.89	22.32	4,391,000
23 Sep 22	22.58500 -0.93	23.40	22.47	23.40	5,557,622
22 Sep 22	23.51000 +0.37	23.88	22.74	22.75	3,648,700
21 Sep 22	23.14000 -0.31	23.30	22.86	23.16	3,856,896
20 Sep 22	23.44500 -0.51	24.25	23.43	24.08	4,228,022
19 Sep 22	23.95000 -0.05	24.17	23.60	23.90	2,475,520
16 Sep 22	23.99500 -0.51	24.31	23.78	24.17	6,382,288
15 Sep 22	24.51000 +0.28	24.75	24.27	24.40	3,979,095
14 Sep 22	24.22500 -0.01	24.51	23.95	24.01	3,970,872
13 Sep 22	24.24000 -0.08	24.65	24.07	24.45	4,060,768
12 Sep 22	24.31500 +0.58	24.52	23.93	23.97	4,373,013
09 Sep 22	23.73500 +0.67	24.03	23.30	23.32	5,149,456
08 Sep 22	23.07000 +0.59	23.25	22.52	22.67	4,137,856
07 Sep 22	22.48000 -0.18	22.59	22.11	22.43	3,213,511
06 Sep 22	22.66000 +0.12	22.97	22.39	22.64	2,280,579
05 Sep 22	22.54000 -0.55	22.55	22.19	22.41	3,669,762
02 Sep 22	23.09000 +1.03	23.09	22.22	22.32	4,109,164
01 Sep 22	22.05500 -0.02	22.36	21.87	22.30	3,577,798
31 Aug 22	22.08000 +0.01	22.50	21.93	22.22	3,772,571
30 Aug 22	22.06500 +0.30	22.59	21.83	21.91	3,760,413
29 Aug 22	21.77000 +0.18	21.88	21.20	21.30	2,523,864
26 Aug 22	21.59500 -0.24	22.30	21.50	22.00	3,247,872
25 Aug 22	21.83500 -0.10	22.18	21.75	22.12	2,432,840
24 Aug 22	21.93500 -0.01	22.00	21.61	21.92	2,086,805
23 Aug 22	21.94500 +0.10	22.19	21.53	21.56	3,021,579
22 Aug 22	21.84500 -0.68	22.41	21.56	22.40	5,146,082
19 Aug 22	22.52500 -0.67	23.10	22.43	23.00	4,011,253
18 Aug 22	23.19000 -0.10	23.33	23.05	23.23	2,134,330
17 Aug 22	23.29000 -0.34	24.04	23.22	23.80	2,673,110
16 Aug 22	23.63000 +0.04	23.89	23.53	23.59	1,983,235
15 Aug 22	23.59000 -0.12	23.80	23.33	23.77	1,989,622
12 Aug 22	23.71000 +0.36	23.83	23.44	23.44	2,871,016
11 Aug 22	23.35000 +0.08	23.55	23.17	23.43	2,185,278
10 Aug 22	23.27500 +0.47	23.30	22.66	22.75	3,761,827
09 Aug 22	22.81000 -0.07	23.06	22.68	22.76	2,890,729
08 Aug 22	22.87500 +0.10	23.06	22.63	22.95	2,320,141
05 Aug 22	22.77000 +0.01	22.99	22.63	22.80	3,255,384
04 Aug 22	22.76500 +0.46	22.83	22.36	22.46	3,535,693
03 Aug 22	22.30500 +0.67	22.64	22.01	22.55	5,698,604
02 Aug 22	21.64000 +0.00	21.75	21.33	21.56	2,241,498
01 Aug 22	21.63500 -0.20	22.09	21.61	21.83	2,488,843
29 Jul 22	21.83500 +0.71	22.07	21.33	21.42	4,637,992
28 Jul 22	21.12500 +0.15	21.46	20.95	21.23	3,245,130
27 Jul 22	20.98000 +0.31	21.14	20.77	20.86	2,262,049
26 Jul 22	20.67500 -0.17	20.83	20.49	20.79	2,293,023
25 Jul 22	20.84000 +0.40	20.97	20.23	20.25	3,327,037
22 Jul 22	20.44000 -0.31	20.83	20.26	20.54	3,441,107
21 Jul 22	20.75500 -0.19	21.28	20.11	20.60	4,179,757
20 Jul 22	20.94000 -0.03	21.36	20.49	21.10	3,784,944
19 Jul 22	20.97000 +0.80	21.19	19.91	19.97	4,740,855
18 Jul 22	20.17000 +0.67	20.37	19.74	19.83	3,119,554
15 Jul 22	19.50400 +0.33	19.60	18.97	19.16	4,068,850
14 Jul 22	19.17800 -0.73	20.10	19.12	19.77	4,340,416
13 Jul 22	19.90400 -0.45	20.33	19.58	20.18	3,612,457
12 Jul 22	20.35500 +0.07	20.39	19.78	20.10	3,599,153
11 Jul 22	20.28500 -0.54	20.56	20.04	20.40	2,895,840
08 Jul 22	20.82500 +0.49	20.83	19.92	20.30	3,980,695
07 Jul 22	20.34000 +0.77	20.41	19.81	19.99	4,253,610
06 Jul 22	19.57400 -0.13	19.95	19.11	19.78	4,847,948
05 Jul 22	19.70000 -0.91	20.81	19.57	20.73	5,744,175
04 Jul 22	20.61500 -0.19	20.99	20.48	20.95	2,729,201
01 Jul 22	20.80500 -0.08	21.34	20.49	20.79	3,851,678
30 Jun 22	20.89000 -1.40	22.03	20.51	22.01	7,498,171
29 Jun 22	22.29000 -0.54	22.67	22.17	22.47	2,715,612
28 Jun 22	22.83000 +0.18	23.32	22.75	22.86	2,130,048
27 Jun 22	22.65000 -0.15	23.15	22.44	22.86	2,348,006
24 Jun 22	22.80000 +0.50	22.97	22.01	22.42	3,608,239
23 Jun 22	22.29500 -1.30	23.82	22.26	23.61	4,801,016
22 Jun 22	23.59500 -0.13	23.82	23.03	23.23	3,637,566
21 Jun 22	23.72000 +0.24	24.20	23.39	23.50	2,556,398
20 Jun 22	23.47500 +0.55	23.59	22.71	23.00	2,571,532
17 Jun 22	22.93000 +0.35	23.49	22.58	22.78	9,037,394
16 Jun 22	22.58500 -0.47	23.11	22.36	23.11	3,466,380
15 Jun 22	23.05500 +0.64	23.27	22.76	23.02	4,047,832
14 Jun 22	22.41500 +0.16	22.91	22.14	22.88	3,390,381
13 Jun 22	22.25500 -1.10	22.81	22.19	22.80	6,348,380
10 Jun 22	23.35000 -1.53	24.68	23.25	24.67	6,066,548
09 Jun 22	24.88000 -0.15	25.38	24.73	24.89	2,933,199
08 Jun 22	25.03000 -0.17	25.16	24.83	25.12	2,850,022
07 Jun 22	25.20000 -0.44	25.64	25.08	25.50	2,790,104
06 Jun 22	25.64000 +0.66	25.89	25.29	25.50	3,152,020
03 Jun 22	24.98000 +0.01	25.23	24.82	25.10	2,006,627
02 Jun 22	24.96500 -0.09	25.28	24.91	25.27	2,282,706
01 Jun 22	25.05500 +0.05	25.66	25.02	25.56	4,225,485
31 May 22	25.00500 -0.31	25.51	24.92	25.31	5,537,807
30 May 22	25.31000 +0.43	25.56	24.93	25.16	3,169,325
27 May 22	24.88000 -0.03	25.24	24.72	24.95	3,355,693
26 May 22	24.90500 +0.03	25.04	24.55	24.75	3,082,681
25 May 22	24.87000 -0.59	24.87	23.89	24.22	6,954,926
24 May 22	25.46500 -0.07	25.85	25.08	25.24	5,290,841
23 May 22	25.53500 +1.04	25.53	24.75	24.95	5,267,801
20 May 22	24.49500 +0.02	25.08	24.34	24.76	4,651,646
19 May 22	24.47500 +0.50	24.76	23.92	24.01	5,790,387
18 May 22	23.98000 -0.07	24.74	23.86	24.31	3,829,178
17 May 22	24.05000 +0.84	24.30	23.42	23.58	5,684,394
16 May 22	23.21000 -0.13	23.42	22.92	23.11	3,209,073
13 May 22	23.34000 +0.39	23.50	22.91	23.25	3,917,228
12 May 22	22.95500 +0.33	23.00	22.08	22.08	4,431,748
11 May 22	22.62500 +0.62	22.89	22.06	22.19	5,846,599
10 May 22	22.00500 +0.00	22.46	22.00	22.42	5,589,949
09 May 22	22.00000 -0.57	22.68	22.00	22.36	3,429,300
06 May 22	22.56500 +0.14	22.89	22.31	22.55	4,997,308
05 May 22	22.43000 -0.59	24.24	22.40	24.15	5,416,218
04 May 22	23.02000 -0.39	23.69	22.96	23.63	3,190,338
03 May 22	23.40500 +0.72	23.54	22.88	22.98	4,927,390
02 May 22	22.69000 -0.48	23.15	21.80	23.10	4,848,154
29 Apr 22	23.17000 +0.20	23.50	22.90	23.32	3,195,135
28 Apr 22	22.97000 -0.05	23.68	22.71	23.47	3,221,670
27 Apr 22	23.02000 -0.17	23.44	22.72	23.02	3,916,853
26 Apr 22	23.19000 -0.27	23.97	23.19	23.95	4,226,275
25 Apr 22	23.46500 -0.58	23.87	23.25	23.78	3,607,980
22 Apr 22	24.04500 -0.26	24.31	23.74	23.88	4,077,051
21 Apr 22	24.30500 +0.38	24.81	23.98	24.14	5,657,435
20 Apr 22	23.93000 +0.76	24.36	23.15	23.23	5,733,422
19 Apr 22	23.17000 +0.31	23.57	22.90	23.09	3,906,516
14 Apr 22	22.86000 +0.14	22.93	22.61	22.81	4,248,413
13 Apr 22	22.72000 +0.19	22.81	22.28	22.52	3,509,056
12 Apr 22	22.52500 -0.43	22.88	21.89	22.36	5,851,595
11 Apr 22	22.95000 +1.09	23.66	22.75	23.40	9,482,993
08 Apr 22	21.86500 +0.39	22.08	21.31	21.75	5,308,558
07 Apr 22	21.47500 -0.43	22.42	21.48	22.00	5,763,717
06 Apr 22	21.91000 -0.75	22.85	21.51	22.61	7,182,820
05 Apr 22	22.66000 -1.34	23.91	22.27	23.90	8,391,543
04 Apr 22	24.00000 -0.40	24.60	23.92	24.57	3,868,149
01 Apr 22	24.40000 -0.06	24.95	24.40	24.54	3,997,527
31 Mar 22	24.46000 -0.91	25.43	24.20	25.15	5,522,762
30 Mar 22	25.36500 -0.65	25.85	25.08	25.85	4,548,246
29 Mar 22	26.01000 +2.00	26.19	24.31	24.52	7,814,146
28 Mar 22	24.01000 +0.25	24.77	23.77	23.77	3,705,182
25 Mar 22	23.76500 -0.33	24.20	23.53	24.20	3,314,682
24 Mar 22	24.09000 -0.28	24.50	23.86	24.40	2,941,500
23 Mar 22	24.37000 -0.45	24.97	24.17	24.90	3,477,221
22 Mar 22	24.82500 +0.35	25.19	24.59	24.78	3,387,375
21 Mar 22	24.48000 -0.02	25.15	24.32	24.50	3,263,776
18 Mar 22	24.50000 -0.42	25.03	23.99	24.99	9,130,390
17 Mar 22	24.91500 -0.24	25.70	24.36	25.37	5,640,988
16 Mar 22	25.15500 +2.11	25.53	23.45	24.00	10,951,060
15 Mar 22	23.05000 -0.03	23.38	22.12	22.70	4,687,520
14 Mar 22	23.07500 +0.87	23.50	22.50	22.85	6,499,963
11 Mar 22	22.20500 +0.04	23.27	21.55	22.32	7,104,284
10 Mar 22	22.16500 -1.33	23.96	22.05	23.89	7,770,554
09 Mar 22	23.50000 +2.43	23.64	22.10	22.50	12,539,680
08 Mar 22	21.07000 +1.14	22.03	19.42	19.58	11,099,520
07 Mar 22	19.93000 -0.88	20.65	18.34	19.38	15,107,830
04 Mar 22	20.80500 -2.32	22.69	20.81	22.68	11,918,520
03 Mar 22	23.12500 -0.17	24.21	22.83	23.70	8,958,814
02 Mar 22	23.30000 +0.06	23.85	22.27	22.71	11,787,620
01 Mar 22	23.24000 -2.40	26.16	23.11	25.80	13,495,240
28 Feb 22	25.64000 -2.82	26.85	24.83	26.81	14,467,250
25 Feb 22	28.45500 +1.16	28.81	26.46	27.70	11,147,690
24 Feb 22	27.30000 -3.78	30.00	27.14	28.50	14,606,820
23 Feb 22	31.07500 -0.35	32.00	30.92	31.68	4,270,128
22 Feb 22	31.42500 -0.33	31.86	30.25	30.50	5,606,390
21 Feb 22	31.75000 -0.62	33.20	31.49	32.73	4,985,416
18 Feb 22	32.37000 -0.62	33.15	32.24	32.87	5,102,160
17 Feb 22	32.99000 -0.90	33.75	32.78	33.67	4,499,815
16 Feb 22	33.89000 -0.61	34.85	33.64	34.76	4,026,863
15 Feb 22	34.50000 +0.71	34.88	33.56	33.64	4,746,711
14 Feb 22	33.79500 -2.18	34.68	33.43	34.63	7,992,151
11 Feb 22	35.97000 -0.81	36.59	35.35	36.38	4,582,847
10 Feb 22	36.78000 +1.15	37.67	36.46	36.51	7,117,123
09 Feb 22	35.62500 +0.53	35.83	34.85	35.05	3,489,622
08 Feb 22	35.09500 +0.60	35.22	34.05	34.30	4,222,668
07 Feb 22	34.49000 +0.46	34.52	33.43	34.00	3,527,469
04 Feb 22	34.03500 -0.22	34.74	33.70	34.60	4,088,116
03 Feb 22	34.25500 +0.59	34.46	33.42	33.71	4,036,097
02 Feb 22	33.67000 +0.34	34.19	33.25	33.58	3,303,829
01 Feb 22	33.33000 +0.65	33.55	32.80	33.03	2,622,517
31 Jan 22	32.68500 -0.16	33.38	32.42	33.28	2,828,681
28 Jan 22	32.84500 -0.34	33.12	32.24	33.12	3,931,675
27 Jan 22	33.18500 +0.10	33.92	32.50	33.00	4,947,711
26 Jan 22	33.08000 +1.04	33.48	32.38	32.47	5,024,497
25 Jan 22	32.04000 +0.93	32.17	31.26	31.78	4,594,503
24 Jan 22	31.11500 -1.84	32.78	30.66	32.60	6,684,766
21 Jan 22	32.96000 -0.77	33.20	32.53	33.13	5,233,259
20 Jan 22	33.73000 +0.06	34.02	33.15	33.55	3,581,350
19 Jan 22	33.67500 -0.65	34.26	33.52	34.17	3,944,996
18 Jan 22	34.32500 -0.03	34.53	33.90	34.25	3,778,438
17 Jan 22	34.35500 +0.12	34.71	34.27	34.57	2,792,465
14 Jan 22	34.23500 -0.01	34.41	33.67	34.01	4,830,355
13 Jan 22	34.24500 +0.73	34.53	33.38	33.40	4,573,185
12 Jan 22	33.51500 +0.43	33.74	33.08	33.35	3,610,429
11 Jan 22	33.08000 +0.07	33.31	32.88	33.05	2,684,972
10 Jan 22	33.01500 -0.19	33.49	33.00	33.37	3,900,334
07 Jan 22	33.20000 +0.35	33.22	32.62	32.91	3,868,559
06 Jan 22	32.85000 +0.60	33.17	32.11	32.17	4,761,293
05 Jan 22	32.25000 +0.33	32.82	31.97	32.00	4,672,859
04 Jan 22	31.92500 +1.47	32.15	30.83	30.84	6,168,559
03 Jan 22	30.45500 +0.25	30.77	30.27	30.27	2,377,851
31 Dec 21	30.20500 -0.03	30.29	30.05	30.06	762,706
30 Dec 21	30.24000 -0.03	30.41	30.15	30.15	1,187,074
29 Dec 21	30.27500 +0.13	30.32	30.07	30.12	1,513,271
28 Dec 21	30.14500 +0.16	30.30	30.00	30.00	1,434,150
27 Dec 21	29.99000 +0.06	30.15	29.50	29.67	1,636,218
24 Dec 21	29.93000 +0.10	29.93	29.54	29.57	915,023
23 Dec 21	29.83000 +0.39	30.09	29.49	29.50	3,054,106
22 Dec 21	29.44000 +0.32	29.44	28.99	29.06	2,345,461
21 Dec 21	29.12000 +0.76	29.16	28.58	28.80	3,073,988
20 Dec 21	28.36500 -0.31	28.56	27.77	28.00	3,218,739
17 Dec 21	28.67000 -0.66	29.39	28.36	29.20	6,463,944
16 Dec 21	29.33000 +0.58	29.72	29.12	29.27	4,541,840
15 Dec 21	28.75500 -0.18	29.27	28.69	29.00	2,242,195
14 Dec 21	28.93000 +0.28	29.16	28.67	28.67	2,738,035
13 Dec 21	28.64500 -0.44	29.35	28.56	29.25	2,598,788
10 Dec 21	29.08500 -0.15	29.31	28.90	29.11	2,138,344
09 Dec 21	29.23000 +0.03	29.52	28.88	29.05	2,494,820
08 Dec 21	29.19500 +0.22	29.51	28.68	29.33	3,658,543
07 Dec 21	28.97500 +0.32	29.18	28.67	28.91	4,151,502
06 Dec 21	28.65500 +0.29	28.83	28.45	28.50	3,236,197
03 Dec 21	28.36500 -0.15	28.85	28.13	28.80	3,796,398
02 Dec 21	28.51500 +0.06	28.58	28.00	28.02	4,211,782
01 Dec 21	28.45000 +0.91	28.61	27.72	27.74	5,753,910
30 Nov 21	27.54500 +0.06	27.94	26.20	26.99	8,594,816
29 Nov 21	27.48500 +0.22	28.08	27.43	27.87	6,672,021
26 Nov 21	27.26500 -2.07	28.09	27.17	27.87	10,055,710
25 Nov 21	29.33500 +0.07	29.47	29.14	29.37	3,319,494
24 Nov 21	29.26500 +0.03	29.71	29.15	29.20	3,138,429
23 Nov 21	29.23500 -0.01	29.56	28.95	29.08	2,875,117
22 Nov 21	29.25000 +0.41	29.49	28.97	29.00	4,126,732
19 Nov 21	28.84000 -0.75	30.11	28.41	29.92	6,165,189
18 Nov 21	29.59000 -0.11	30.09	29.53	29.67	3,615,409
17 Nov 21	29.70500 -0.05	30.00	29.70	29.75	2,081,294
16 Nov 21	29.75500 -0.04	30.08	29.58	29.94	1,994,560
15 Nov 21	29.79500 +0.52	30.05	29.05	29.09	3,053,942
12 Nov 21	29.27000 -0.20	29.47	29.18	29.40	2,335,747
11 Nov 21	29.47000 +0.07	29.82	29.34	29.55	2,393,920
10 Nov 21	29.40000 -0.11	29.89	29.30	29.51	3,392,328
09 Nov 21	29.51500 -0.29	29.99	29.50	29.66	4,263,378
08 Nov 21	29.80500 -0.19	30.28	29.81	30.00	2,746,617
05 Nov 21	29.99500 +0.28	30.43	29.61	29.80	4,260,814
04 Nov 21	29.71500 +0.30	30.83	29.33	30.00	6,734,581
03 Nov 21	29.41500 +0.06	29.51	29.01	29.10	2,224,359
02 Nov 21	29.35500 -0.08	29.43	29.00	29.43	2,513,404
01 Nov 21	29.43000 +0.60	29.72	28.90	28.90	2,964,274
29 Oct 21	28.83500 +0.50	29.17	28.11	28.27	4,482,517
28 Oct 21	28.33500 -0.23	28.47	27.82	28.27	4,338,046
27 Oct 21	28.56000 -0.16	28.90	28.27	28.83	2,852,610
26 Oct 21	28.72000 +0.01	28.90	28.46	28.74	1,962,995
25 Oct 21	28.71000 +0.21	28.97	28.53	28.57	1,882,736
22 Oct 21	28.50000 +0.16	28.78	28.22	28.35	1,755,619
21 Oct 21	28.34500 -0.27	28.57	28.09	28.48	2,266,724
20 Oct 21	28.61500 -0.09	28.82	28.23	28.61	1,981,484
19 Oct 21	28.70000 +0.03	28.88	28.45	28.50	1,852,551
18 Oct 21	28.67000 -0.12	29.08	28.57	28.79	2,090,980
15 Oct 21	28.79000 +0.50	29.21	28.57	28.57	4,003,673
14 Oct 21	28.29000 +0.34	28.47	28.02	28.26	2,469,534
13 Oct 21	27.95500 -0.34	28.42	27.59	28.22	3,489,900
12 Oct 21	28.29000 -0.05	28.32	27.92	28.13	2,603,098
11 Oct 21	28.34000 +0.09	28.65	28.20	28.26	2,461,688
08 Oct 21	28.25500 +0.03	28.55	27.94	28.31	2,766,019
07 Oct 21	28.22500 +0.56	28.50	27.55	28.00	4,553,331
06 Oct 21	27.67000 -0.23	28.14	27.15	27.90	3,497,029
05 Oct 21	27.90000 +1.16	28.00	26.75	26.75	4,446,443
04 Oct 21	26.74000 -0.22	27.25	26.52	26.81	2,512,449
01 Oct 21	26.96000 -0.24	27.04	26.30	26.65	3,293,555
30 Sep 21	27.19500 +0.08	27.51	27.10	27.35	4,083,163
29 Sep 21	27.11500 +0.58	27.24	26.38	26.59	4,123,083
28 Sep 21	26.53500 -0.64	27.28	26.45	27.09	4,003,159
27 Sep 21	27.17000 +0.84	27.30	26.44	26.50	4,024,867
24 Sep 21	26.33500 +0.29	26.55	25.68	25.83	3,026,663
23 Sep 21	26.04500 +0.66	26.11	25.52	25.70	2,884,462
22 Sep 21	25.39000 +0.90	25.43	24.80	24.91	2,800,993
21 Sep 21	24.48500 -0.08	25.10	24.39	24.78	2,879,675
20 Sep 21	24.56500 -1.48	25.56	24.06	25.56	7,063,133
17 Sep 21	26.05000 -0.30	26.61	26.00	26.52	7,132,726
16 Sep 21	26.34500 +0.13	26.59	26.22	26.39	2,403,391
15 Sep 21	26.21500 -0.05	26.35	25.96	26.23	2,432,013
14 Sep 21	26.26000 -0.49	26.79	26.15	26.75	2,468,690
13 Sep 21	26.75000 +0.31	26.80	26.36	26.50	2,067,504
10 Sep 21	26.44000 +0.02	26.95	26.26	26.53	2,040,422
09 Sep 21	26.42000 +0.15	26.64	25.82	26.07	2,763,338
08 Sep 21	26.27000 -0.56	26.65	26.16	26.61	2,865,307
07 Sep 21	26.83500 +0.16	27.05	26.59	26.62	1,623,318
06 Sep 21	26.67000 +0.10	26.82	26.44	26.60	1,234,440
03 Sep 21	26.56500 -0.41	26.93	26.30	26.91	2,655,364
02 Sep 21	26.98000 -0.03	27.05	26.63	26.98	1,635,773
01 Sep 21	27.01000 +0.36	27.27	26.84	26.89	3,113,000
31 Aug 21	26.65000 +0.40	26.65	26.11	26.22	3,592,146
30 Aug 21	26.25500 -0.43	26.75	26.12	26.70	2,161,009
27 Aug 21	26.68000 +0.09	26.70	26.22	26.58	1,611,499
26 Aug 21	26.59500 -0.26	26.92	26.52	26.60	1,692,979
25 Aug 21	26.85000 +0.64	26.91	26.19	26.26	2,529,421
24 Aug 21	26.21000 +0.15	26.33	25.88	26.29	1,916,781
23 Aug 21	26.05500 +0.30	26.28	25.93	26.08	1,752,481
20 Aug 21	25.75500 +0.00	25.77	25.33	25.65	2,616,505
19 Aug 21	25.75000 -0.81	26.19	25.64	25.95	3,549,340
18 Aug 21	26.55500 +0.16	26.57	26.07	26.34	1,608,752
17 Aug 21	26.40000 -0.59	26.77	26.25	26.77	3,258,053
16 Aug 21	26.98500 -0.47	27.37	26.85	27.16	2,266,096
13 Aug 21	27.45500 -0.01	27.69	27.35	27.45	1,730,345
12 Aug 21	27.46500 -0.16	27.72	27.38	27.59	1,661,212
11 Aug 21	27.63000 +0.21	27.71	27.28	27.53	2,239,450
10 Aug 21	27.41500 -0.17	27.62	27.14	27.52	1,826,076
09 Aug 21	27.59000 +0.06	27.67	27.19	27.53	2,207,019
06 Aug 21	27.53500 +0.40	27.70	26.82	27.06	3,905,992
05 Aug 21	27.13500 -0.07	27.49	26.79	27.40	2,527,031
04 Aug 21	27.20500 +0.75	27.26	26.72	27.00	4,560,765
03 Aug 21	26.45000 +1.59	26.74	25.54	25.57	7,667,430
02 Aug 21	24.86500 +0.14	25.28	24.78	25.00	2,751,660
30 Jul 21	24.72500 -0.22	25.20	24.73	24.84	2,873,915
29 Jul 21	24.94000 +0.38	25.11	24.51	24.54	2,774,590
28 Jul 21	24.56000 -0.10	24.88	24.43	24.72	2,032,557
27 Jul 21	24.66000 -0.25	24.80	24.26	24.80	2,528,063
26 Jul 21	24.90500 +0.44	25.11	23.96	24.25	2,786,875
23 Jul 21	24.47000 +0.44	24.73	24.13	24.22	2,131,199
22 Jul 21	24.03000 -0.11	24.70	24.03	24.25	2,783,795
21 Jul 21	24.14000 +0.77	24.21	23.31	23.37	3,611,539
20 Jul 21	23.37000 +0.33	23.61	22.87	23.40	3,563,729
19 Jul 21	23.04000 -1.10	23.85	22.82	23.78	5,768,320
16 Jul 21	24.14500 -0.61	24.98	23.92	24.84	4,227,530
15 Jul 21	24.75500 +0.08	24.88	24.40	24.88	2,393,333
14 Jul 21	24.67000 +0.11	25.10	24.58	24.67	2,460,911
13 Jul 21	24.56000 -0.24	25.03	24.42	24.98	2,766,000
12 Jul 21	24.80000 +0.02	24.85	24.04	24.75	2,563,961
09 Jul 21	24.77500 +0.86	24.86	24.07	24.18	4,194,031
08 Jul 21	23.91500 -0.77	24.38	23.56	24.38	5,823,178
07 Jul 21	24.68500 -0.21	25.28	24.36	25.01	4,347,338
06 Jul 21	24.89500 -0.79	25.76	24.82	25.68	3,474,918
05 Jul 21	25.68500 +0.61	25.88	25.00	25.01	2,314,417
02 Jul 21	25.07000 -0.63	25.81	25.02	25.74	2,892,266
01 Jul 21	25.70000 +0.84	25.70	25.33	25.50	3,759,580
30 Jun 21	24.86000 -0.23	25.08	24.35	25.00	3,678,706
29 Jun 21	25.09000 +0.32	25.42	24.83	24.85	2,528,160
28 Jun 21	24.77500 -0.63	25.45	24.77	25.33	2,633,615
25 Jun 21	25.40000 -0.03	25.65	25.22	25.60	2,853,207
24 Jun 21	25.43500 +0.77	25.43	24.70	24.85	4,312,364
23 Jun 21	24.66000 +0.09	24.92	24.47	24.73	2,478,746
22 Jun 21	24.57000 -0.26	25.05	24.36	25.00	4,197,610
21 Jun 21	24.83500 -0.18	24.97	24.32	24.63	5,838,259
18 Jun 21	25.01000 -0.88	25.84	24.93	25.65	9,938,393
17 Jun 21	25.89000 +0.25	26.58	25.82	25.88	4,716,544
16 Jun 21	25.63500 -0.63	26.55	25.47	26.48	3,888,234
15 Jun 21	26.26500 -0.11	26.50	26.03	26.43	2,495,109
14 Jun 21	26.38000 +0.00	26.65	26.17	26.44	2,480,933
11 Jun 21	26.38000 -0.02	26.40	25.92	26.31	2,938,708
10 Jun 21	26.40000 +0.23	27.03	26.14	26.31	4,049,137
09 Jun 21	26.17500 -0.14	26.51	25.91	26.34	2,275,705
08 Jun 21	26.31000 -0.43	26.78	26.16	26.61	3,228,201
07 Jun 21	26.73500 +0.22	26.85	26.42	26.50	2,564,834
04 Jun 21	26.52000 -0.23	26.77	26.39	26.75	2,182,390
03 Jun 21	26.75000 +0.13	26.94	26.44	26.61	2,491,310
02 Jun 21	26.62000 +0.09	26.66	26.33	26.57	2,067,688
01 Jun 21	26.53000 +0.33	26.83	26.33	26.37	3,114,836
31 May 21	26.20500 -0.05	26.36	26.04	26.10	2,040,067
28 May 21	26.25000 +0.09	26.40	26.03	26.25	2,783,010
27 May 21	26.15500 +0.76	26.17	25.22	25.30	6,931,027
26 May 21	25.40000 -0.55	25.90	25.04	25.85	3,663,777
25 May 21	25.95000 -0.25	26.13	25.75	25.80	3,566,629
24 May 21	26.20000 -0.04	26.45	26.06	26.43	1,870,609
21 May 21	26.24000 +0.13	26.35	25.94	26.10	3,564,853
20 May 21	26.11500 +0.13	26.22	25.72	26.09	3,381,802
19 May 21	25.99000 -0.17	26.68	25.49	26.10	5,098,682
18 May 21	26.16000 -0.03	26.58	26.10	26.34	3,397,330
17 May 21	26.19500 +0.09	26.33	25.98	26.19	2,435,736
14 May 21	26.10000 +0.40	26.32	25.77	25.96	3,884,527
13 May 21	25.70000 -0.07	25.82	24.99	25.50	2,766,744
12 May 21	25.77500 +0.52	25.98	25.08	25.31	4,296,619
11 May 21	25.25000 -0.39	25.47	25.02	25.29	5,190,422
10 May 21	25.63500 +0.73	25.98	25.17	25.31	6,014,701
07 May 21	24.91000 -0.01	25.17	24.59	24.92	4,763,737
06 May 21	24.92500 +1.29	25.20	24.27	24.41	8,788,900
05 May 21	23.63500 +0.43	23.69	23.33	23.57	3,520,209
04 May 21	23.20000 -0.53	23.98	23.16	23.77	3,906,991
03 May 21	23.73000 +0.06	23.90	23.57	23.63	2,009,545
30 Apr 21	23.67000 -0.16	23.84	23.34	23.75	3,313,414
29 Apr 21	23.82500 +0.21	24.14	23.65	23.80	3,929,468
28 Apr 21	23.61500 +0.82	23.69	22.97	22.97	5,306,760
27 Apr 21	22.79500 +0.48	22.81	22.17	22.29	3,723,127
26 Apr 21	22.31500 +0.86	22.37	21.33	21.45	4,234,296
23 Apr 21	21.45000 +0.05	21.57	21.16	21.27	2,521,502
22 Apr 21	21.40000 +0.08	21.50	21.19	21.40	2,640,811
21 Apr 21	21.32000 -0.19	21.89	21.01	21.53	3,978,555
20 Apr 21	21.51500 -1.03	22.53	21.51	22.50	4,401,871
19 Apr 21	22.54500 +0.16	22.67	22.14	22.37	1,983,268
16 Apr 21	22.39000 +0.28	22.45	22.15	22.15	2,428,478
15 Apr 21	22.11000 -0.20	22.52	22.11	22.38	2,892,548
14 Apr 21	22.31500 +0.24	22.39	21.95	22.02	2,373,120
13 Apr 21	22.07500 -0.01	22.39	21.93	22.15	2,559,395
12 Apr 21	22.08500 +0.19	22.19	21.60	21.80	2,596,172
09 Apr 21	21.89500 -0.35	22.47	21.83	22.37	4,221,749
08 Apr 21	22.25000 -0.42	22.81	22.06	22.73	3,461,243
07 Apr 21	22.66500 +0.02	23.02	22.63	22.73	2,820,605
06 Apr 21	22.65000 -0.03	23.17	22.59	22.84	3,840,944
01 Apr 21	22.68000 +0.36	22.74	22.16	22.30	3,209,119
31 Mar 21	22.31500 -0.25	22.61	22.26	22.35	3,439,892
30 Mar 21	22.56500 +0.86	22.60	21.97	21.98	3,914,821
29 Mar 21	21.70500 -0.53	22.15	21.67	22.12	2,900,125
26 Mar 21	22.24000 +0.40	22.38	21.98	22.05	2,961,487
25 Mar 21	21.84500 -0.27	22.00	21.48	22.00	3,724,935
24 Mar 21	22.11000 +0.09	22.15	21.45	21.65	2,971,946
23 Mar 21	22.02500 -0.14	22.06	21.66	22.01	3,140,341
22 Mar 21	22.16000 -0.01	22.46	21.77	22.02	3,389,973
19 Mar 21	22.17000 -0.64	22.57	22.00	22.49	8,360,190
18 Mar 21	22.81000 +0.85	23.01	22.10	22.18	6,987,203
17 Mar 21	21.96000 +0.29	22.05	21.58	21.60	4,096,398
16 Mar 21	21.67000 -0.20	22.33	21.45	21.90	4,293,434
15 Mar 21	21.87500 +0.11	21.95	21.59	21.83	4,226,759
12 Mar 21	21.76500 +0.38	21.81	21.34	21.39	2,960,473
11 Mar 21	21.38500 -0.49	21.91	21.02	21.88	5,273,856
10 Mar 21	21.88000 +0.07	22.24	21.66	21.69	2,979,213
09 Mar 21	21.80500 -0.53	22.33	21.40	22.30	5,511,495
08 Mar 21	22.33500 +1.00	22.42	21.60	21.64	5,996,152
05 Mar 21	21.33500 +0.12	21.64	20.86	21.10	4,721,510
04 Mar 21	21.21500 -0.26	21.51	20.98	21.33	4,621,158
03 Mar 21	21.48000 +0.75	21.53	20.90	20.90	4,538,812
02 Mar 21	20.73000 -0.05	20.99	20.58	20.66	3,315,825
01 Mar 21	20.78000 +0.25	21.11	20.78	20.91	3,566,016
26 Feb 21	20.53500 -0.39	20.83	20.11	20.41	6,917,625
25 Feb 21	20.92000 +0.54	21.17	20.52	20.57	7,031,354
24 Feb 21	20.38000 +0.26	20.46	20.05	20.10	3,838,485
23 Feb 21	20.12000 -0.03	20.46	19.81	20.28	4,383,473
22 Feb 21	20.15000 +0.34	20.30	19.57	19.79	4,705,056
19 Feb 21	19.80600 +0.72	19.95	19.04	19.11	6,272,126
18 Feb 21	19.08400 +0.02	19.27	18.84	19.06	4,501,083
17 Feb 21	19.06000 +0.13	19.50	18.93	18.98	5,900,344
16 Feb 21	18.92600 +0.01	19.03	18.63	18.98	3,651,411
15 Feb 21	18.92000 +1.15	19.01	18.06	18.07	9,335,120
12 Feb 21	17.77200 -0.18	17.91	17.44	17.90	4,400,770
11 Feb 21	17.95600 +0.06	18.15	17.59	17.97	4,031,382
10 Feb 21	17.90000 +0.50	18.13	17.54	17.55	7,723,845
09 Feb 21	17.40400 +0.12	17.45	17.14	17.34	3,590,990
08 Feb 21	17.28400 +0.11	17.59	17.18	17.34	3,689,737
05 Feb 21	17.17000 +0.51	17.40	16.60	16.67	6,251,245
04 Feb 21	16.66000 +0.40	16.88	16.07	16.35	4,288,634
03 Feb 21	16.25600 +0.12	16.77	16.11	16.48	3,555,058
02 Feb 21	16.13600 +0.55	16.22	15.75	15.79	4,377,508
01 Feb 21	15.58400 +0.15	15.78	15.47	15.68	3,527,768
29 Jan 21	15.43800 -0.33	15.63	15.21	15.47	5,146,010
28 Jan 21	15.77000 +0.21	15.95	15.18	15.36	6,511,117
27 Jan 21	15.56400 -0.42	15.98	15.37	15.84	5,383,044
26 Jan 21	15.98600 +0.37	16.13	15.63	15.71	4,055,999
25 Jan 21	15.61600 -0.72	16.50	15.52	16.42	5,875,077
22 Jan 21	16.34000 -0.56	16.68	16.20	16.68	5,283,822
21 Jan 21	16.89800 -0.19	17.20	16.80	17.13	4,220,476
20 Jan 21	17.08400 +0.10	17.13	16.90	17.01	3,883,662
19 Jan 21	16.98400 -0.42	17.68	16.96	17.54	3,992,897
18 Jan 21	17.40000 +0.07	17.43	17.07	17.16	3,079,061
15 Jan 21	17.33400 -0.43	17.86	17.12	17.68	4,811,344
14 Jan 21	17.76200 +0.11	18.02	17.65	17.76	3,478,655
13 Jan 21	17.65000 +0.01	17.69	17.38	17.64	4,523,196
12 Jan 21	17.63800 +0.10	17.78	17.51	17.61	3,740,945
11 Jan 21	17.53800 -0.24	17.84	17.33	17.70	4,108,387
08 Jan 21	17.77800 -0.36	18.36	17.74	18.33	4,531,025
07 Jan 21	18.14200 +0.19	18.25	17.76	18.12	5,109,873
06 Jan 21	17.95600 +1.15	18.23	17.15	17.16	10,261,000
05 Jan 21	16.80800 +0.11	16.97	16.51	16.57	3,719,709
04 Jan 21	16.70200 -0.32	17.30	16.51	17.30	5,520,896
31 Dec 20	17.02200 +0.04	17.17	16.84	16.90	1,212,363
30 Dec 20	16.98200 -0.10	17.31	16.96	17.16	2,028,086
29 Dec 20	17.08000 -0.09	17.35	16.97	17.26	2,472,549
28 Dec 20	17.17200 -0.10	17.62	17.08	17.53	2,587,165
24 Dec 20	17.27400 +0.01	17.71	17.27	17.50	1,631,406
23 Dec 20	17.26000 +0.69	17.32	16.59	16.59	5,248,025
22 Dec 20	16.56800 +0.41	16.72	16.21	16.24	4,262,037
21 Dec 20	16.15600 -0.88	16.34	15.76	16.34	9,292,317
18 Dec 20	17.04000 -0.17	17.30	16.91	17.12	7,828,258
17 Dec 20	17.21000 -0.04	17.49	17.04	17.39	3,360,195
16 Dec 20	17.25400 -0.06	17.75	17.02	17.48	5,495,973
15 Dec 20	17.31600 +0.32	17.33	16.90	17.00	3,687,424
14 Dec 20	16.99200 +0.31	17.49	16.94	16.96	5,700,628
11 Dec 20	16.67800 -0.42	17.16	16.50	17.10	6,773,816
10 Dec 20	17.09800 -0.57	17.79	16.96	17.67	7,510,229
09 Dec 20	17.67200 +0.15	18.06	17.53	17.65	4,515,871
08 Dec 20	17.52200 -0.27	17.85	17.41	17.62	4,675,371
07 Dec 20	17.79400 -0.50	18.49	17.59	18.48	6,665,509
04 Dec 20	18.29400 +0.25	18.55	17.94	18.00	6,566,305
03 Dec 20	18.04400 +0.13	18.12	17.73	17.85	5,110,750
02 Dec 20	17.91400 +0.37	17.96	17.39	17.54	5,964,541
01 Dec 20	17.54600 +0.86	17.72	16.75	16.79	7,986,742
30 Nov 20	16.68600 -0.64	17.20	16.69	17.15	6,926,552
27 Nov 20	17.32800 +0.14	17.61	17.06	17.08	4,791,206
26 Nov 20	17.19000 -0.21	17.49	17.04	17.47	4,294,069
25 Nov 20	17.40000 +0.16	17.78	17.03	17.52	8,770,428
24 Nov 20	17.24000 +0.69	17.26	16.72	16.80	8,264,050
23 Nov 20	16.55400 +0.39	16.75	16.36	16.50	5,414,243
20 Nov 20	16.16400 -0.02	16.38	16.08	16.17	4,116,625
19 Nov 20	16.18600 -0.23	16.31	15.85	16.20	6,793,677
18 Nov 20	16.41800 -0.08	16.53	16.14	16.30	6,392,792
17 Nov 20	16.50000 +0.21	16.50	16.03	16.39	6,728,383
16 Nov 20	16.28600 +0.66	16.65	15.85	16.10	11,282,320
13 Nov 20	15.62800 +0.35	15.71	15.08	15.24	6,537,718
12 Nov 20	15.27600 -0.33	15.50	14.86	15.25	7,047,684
11 Nov 20	15.60400 -0.60	16.26	15.38	16.10	9,206,919
10 Nov 20	16.20200 +0.71	16.41	15.46	15.46	18,514,840
09 Nov 20	15.48800 +2.41	15.62	13.37	13.39	22,981,472
06 Nov 20	13.08000 -0.15	13.55	13.05	13.34	6,151,174
05 Nov 20	13.22800 +0.48	13.58	13.02	13.50	10,958,700
04 Nov 20	12.75200 -0.03	12.87	12.30	12.46	6,868,731
03 Nov 20	12.78400 +0.66	12.86	12.34	12.34	7,722,893
02 Nov 20	12.12400 +0.48	12.13	11.59	11.78	6,029,462
30 Oct 20	11.64000 +0.29	11.75	11.15	11.20	7,073,000
29 Oct 20	11.35000 -0.03	11.57	11.08	11.41	6,352,473
28 Oct 20	11.38200 -0.56	11.60	11.05	11.43	10,900,170
27 Oct 20	11.94400 -0.64	12.82	11.94	12.62	6,990,562
26 Oct 20	12.58400 -0.17	12.92	12.36	12.42	6,023,197
23 Oct 20	12.75000 +0.24	12.88	12.54	12.62	5,270,262
22 Oct 20	12.50800 +0.12	12.57	12.06	12.25	3,928,345
21 Oct 20	12.39200 -0.22	12.91	12.39	12.78	5,132,329
20 Oct 20	12.60800 +0.31	12.81	12.11	12.25	7,325,655
19 Oct 20	12.29600 +0.24	12.37	12.09	12.12	2,227,175
16 Oct 20	12.05800 +0.23	12.11	11.55	11.98	6,586,723
15 Oct 20	11.82600 -0.50	12.11	11.60	12.10	6,236,560
14 Oct 20	12.32200 +0.11	12.52	12.13	12.20	4,234,361
13 Oct 20	12.21000 -0.50	12.70	12.12	12.70	6,225,036
12 Oct 20	12.71200 +0.30	12.89	12.53	12.55	6,560,510
09 Oct 20	12.41600 -0.18	12.76	12.38	12.60	4,506,467
08 Oct 20	12.59400 +0.26	12.73	12.46	12.51	4,990,595
07 Oct 20	12.33600 +0.18	12.55	11.83	12.06	8,280,475
06 Oct 20	12.15200 +0.76	12.26	11.41	11.46	9,123,734
05 Oct 20	11.38800 +0.35	11.45	11.19	11.27	4,262,064
02 Oct 20	11.03800 -0.01	11.11	10.82	10.99	4,921,253
01 Oct 20	11.04800 -0.27	11.53	11.02	11.51	5,056,724
30 Sep 20	11.31800 +0.29	11.47	10.77	10.86	6,870,397
29 Sep 20	11.02800 -0.42	11.35	11.00	11.33	5,193,303
28 Sep 20	11.45200 +0.55	11.45	11.14	11.23	6,082,475
25 Sep 20	10.90400 -0.31	11.30	10.81	11.29	8,254,062
24 Sep 20	11.21200 -0.30	11.53	11.18	11.40	7,378,700
23 Sep 20	11.51200 -0.14	11.96	11.51	11.77	6,362,217
22 Sep 20	11.65000 -0.01	12.02	11.52	11.80	5,908,932
21 Sep 20	11.66200 -0.97	12.58	11.66	12.57	11,740,990
18 Sep 20	12.63000 -0.40	13.03	12.61	13.01	34,873,512
17 Sep 20	13.02800 +0.06	13.16	12.66	12.70	7,022,282
16 Sep 20	12.97000 -0.03	13.05	12.56	13.02	6,609,638
15 Sep 20	12.99600 -0.21	13.29	12.92	13.20	4,600,264
14 Sep 20	13.20200 +0.36	13.24	12.87	13.10	4,883,483
11 Sep 20	12.84200 -0.41	13.17	12.84	13.17	6,763,917
10 Sep 20	13.25400 +0.07	13.43	12.99	13.21	4,871,422
09 Sep 20	13.18200 +0.16	13.24	12.81	13.00	5,968,869
08 Sep 20	13.01800 -0.51	13.64	12.92	13.57	6,211,256
07 Sep 20	13.52600 -0.15	14.09	13.51	13.89	5,164,905
04 Sep 20	13.67400 +0.72	13.84	12.99	13.10	12,142,730
03 Sep 20	12.95000 +0.03	13.48	12.86	13.10	6,677,916
02 Sep 20	12.92000 -0.31	13.37	12.84	13.30	7,372,797
01 Sep 20	13.23000 -0.35	13.82	13.00	13.75	7,685,121
31 Aug 20	13.58200 -0.57	14.39	13.58	14.24	4,866,216
28 Aug 20	14.15400 +0.42	14.20	13.72	13.84	6,348,084
27 Aug 20	13.73000 -0.17	13.88	13.60	13.86	3,620,013
26 Aug 20	13.90000 +0.10	14.05	13.67	13.76	2,803,544
25 Aug 20	13.79600 -0.04	14.19	13.76	13.99	4,970,190
24 Aug 20	13.83800 +0.56	13.84	13.39	13.46	3,879,410
21 Aug 20	13.28200 -0.27	13.69	13.08	13.63	5,601,847
20 Aug 20	13.55000 -0.36	13.65	13.42	13.62	3,699,599
19 Aug 20	13.91400 +0.17	13.91	13.52	13.67	3,946,141
18 Aug 20	13.74000 -0.26	14.12	13.68	13.84	4,618,625
17 Aug 20	13.99600 -0.07	14.16	13.79	14.03	5,130,330
14 Aug 20	14.06600 -0.13	14.12	13.64	14.12	5,594,668
13 Aug 20	14.20000 -0.11	14.44	14.00	14.17	6,176,548
12 Aug 20	14.31400 +0.10	14.62	13.99	14.14	6,796,863
11 Aug 20	14.21200 +0.51	14.32	13.80	13.81	7,796,100
10 Aug 20	13.70600 +0.41	13.79	13.36	13.49	4,172,775
07 Aug 20	13.29800 +0.00	13.31	13.04	13.25	4,548,599
06 Aug 20	13.30200 -0.17	13.62	13.07	13.44	6,202,783
05 Aug 20	13.47600 -0.10	13.73	13.39	13.66	4,893,753
04 Aug 20	13.58000 +0.68	13.64	12.99	13.06	7,865,587
03 Aug 20	12.90000 -0.08	13.03	12.41	12.65	7,939,336
31 Jul 20	12.98400 -0.19	13.46	12.96	13.31	7,436,662
30 Jul 20	13.17200 -0.70	13.86	13.01	13.85	9,375,936
29 Jul 20	13.87600 -0.38	14.30	13.79	14.25	5,955,552
28 Jul 20	14.25600 +0.12	14.42	14.09	14.10	4,461,852
27 Jul 20	14.13400 -0.56	14.70	14.13	14.63	6,007,512
24 Jul 20	14.69000 -0.33	14.86	14.61	14.79	4,857,617
23 Jul 20	15.02200 -0.22	15.38	14.82	15.32	4,751,316
22 Jul 20	15.24600 -0.42	15.84	15.17	15.68	4,538,936
21 Jul 20	15.66800 -0.03	16.27	15.63	15.89	6,403,485
20 Jul 20	15.69800 -0.01	15.79	15.33	15.56	3,592,963
17 Jul 20	15.70400 -0.25	15.90	15.47	15.85	5,449,601
16 Jul 20	15.95600 +0.23	15.96	15.47	15.65	5,497,456
15 Jul 20	15.72600 +0.42	15.95	15.13	15.50	6,619,733
14 Jul 20	15.30600 -0.09	15.52	14.99	15.20	5,266,589
13 Jul 20	15.40000 +0.27	15.58	15.04	15.44	4,916,438
10 Jul 20	15.13000 +0.50	15.17	14.41	14.50	5,608,223
09 Jul 20	14.63200 -0.54	15.37	14.63	15.30	5,103,559
08 Jul 20	15.17400 -0.36	15.44	15.11	15.35	5,236,800
07 Jul 20	15.53800 -0.33	15.84	15.49	15.76	5,009,417
06 Jul 20	15.86600 +0.60	16.23	15.67	15.80	7,148,009
03 Jul 20	15.26200 -0.24	15.65	15.02	15.50	5,076,819
02 Jul 20	15.50000 +0.81	15.74	14.77	14.88	8,940,994
01 Jul 20	14.69200 -0.11	15.05	14.40	14.94	5,624,524
30 Jun 20	14.80000 -0.11	15.00	14.49	14.89	5,550,188
29 Jun 20	14.91400 +0.43	15.04	14.31	14.40	4,846,117
26 Jun 20	14.48400 -0.27	15.02	14.44	14.97	5,165,239
25 Jun 20	14.75600 +0.49	14.83	13.94	14.10	8,312,895
24 Jun 20	14.26200 -0.68	15.18	14.23	14.86	6,186,755
23 Jun 20	14.94200 +0.63	15.18	14.39	14.56	6,914,848
22 Jun 20	14.31400 -0.06	14.49	13.95	14.15	5,157,565
19 Jun 20	14.37400 -0.25	14.93	14.19	14.84	16,750,561
18 Jun 20	14.62000 -0.08	15.15	14.37	14.58	8,257,088
17 Jun 20	14.69600 -0.19	15.27	14.55	14.91	8,374,480
16 Jun 20	14.88800 +0.48	15.30	14.42	15.16	11,851,940
15 Jun 20	14.40800 -0.36	14.63	13.80	13.91	9,414,088
12 Jun 20	14.76600 +0.46	15.44	13.90	14.04	12,015,080
11 Jun 20	14.30200 -1.48	15.18	14.30	15.03	14,119,600
10 Jun 20	15.78000 -0.69	17.15	15.72	16.71	11,164,960
09 Jun 20	16.46800 -1.32	17.97	16.02	17.83	13,366,340
08 Jun 20	17.78400 +0.94	18.30	16.76	16.85	20,044,880
05 Jun 20	16.84800 +1.58	16.99	15.82	15.86	16,462,471
04 Jun 20	15.26600 +0.37	15.57	14.27	14.69	13,218,150
03 Jun 20	14.89200 +0.62	14.97	14.46	14.69	11,351,600
02 Jun 20	14.26800 +0.45	14.62	13.79	13.96	8,503,870
01 Jun 20	13.82000 +0.59	13.96	13.54	13.71	4,229,388
29 May 20	13.23200 -0.68	13.95	13.19	13.64	9,592,033
28 May 20	13.91600 -0.39	14.72	13.69	14.55	8,783,657
27 May 20	14.30400 +0.88	14.81	13.42	13.49	15,167,410
26 May 20	13.42400 +0.88	13.49	12.70	12.75	9,611,549
25 May 20	12.54400 +0.10	12.69	12.31	12.68	4,479,353
22 May 20	12.44000 +0.04	12.98	12.10	12.15	7,376,282
21 May 20	12.40400 -0.32	12.75	12.32	12.55	5,298,646
20 May 20	12.72600 +0.37	12.86	11.77	12.22	7,913,442
19 May 20	12.35600 -0.62	13.24	11.99	13.17	10,883,260
18 May 20	12.97400 +1.21	13.08	12.04	12.10	8,298,068
15 May 20	11.76600 -0.08	12.28	11.52	12.06	7,430,615
14 May 20	11.84400 -0.25	12.15	11.35	12.05	9,476,544
13 May 20	12.09000 -0.60	12.50	12.05	12.50	6,834,577
12 May 20	12.69400 -0.22	13.09	12.53	12.99	5,924,179
11 May 20	12.91000 -0.36	13.56	12.83	13.53	5,152,624
08 May 20	13.26800 +0.20	13.30	12.98	13.22	3,727,764
07 May 20	13.06600 +0.27	13.09	12.85	12.93	5,394,526
06 May 20	12.80000 -0.52	13.35	12.80	13.34	7,794,461
05 May 20	13.32400 +0.17	13.76	13.15	13.49	7,686,010
04 May 20	13.15000 -1.11	13.75	13.15	13.70	9,072,928
30 Apr 20	14.26000 -1.35	15.25	14.11	15.12	11,374,900
29 Apr 20	15.60600 +0.81	15.61	14.70	14.80	7,021,227
28 Apr 20	14.79600 +0.60	15.01	14.20	14.29	7,579,455
27 Apr 20	14.20000 +0.68	14.20	13.70	14.16	4,012,272
24 Apr 20	13.51800 -0.69	13.99	13.52	13.88	4,270,547
23 Apr 20	14.21200 +0.70	14.38	13.46	13.80	4,907,106
22 Apr 20	13.51200 +0.35	13.54	13.17	13.30	3,603,932
21 Apr 20	13.16000 -0.78	13.66	13.16	13.45	5,257,772
20 Apr 20	13.94000 +0.00	14.04	13.52	13.97	3,456,565
17 Apr 20	13.94200 +0.51	14.48	13.59	14.33	6,490,316
16 Apr 20	13.43200 -0.04	14.09	13.15	13.67	7,099,074
15 Apr 20	13.47200 -1.20	14.62	13.47	14.62	7,622,466
14 Apr 20	14.67600 -0.35	15.42	14.65	15.37	5,226,535
09 Apr 20	15.02200 +0.44	15.25	14.50	15.07	6,511,454
08 Apr 20	14.58600 -0.01	14.59	13.95	14.49	4,496,272
07 Apr 20	14.59800 +0.63	15.19	14.26	14.50	8,826,856
06 Apr 20	13.97200 +1.17	14.02	13.50	13.82	6,585,662
03 Apr 20	12.80000 -1.14	13.98	12.80	13.94	15,727,360
02 Apr 20	13.93600 +0.05	14.08	13.21	14.00	8,411,499
01 Apr 20	13.88600 -1.46	14.90	13.89	14.80	7,768,322
31 Mar 20	15.34800 -0.09	15.93	15.00	15.90	7,233,876
30 Mar 20	15.43600 -0.82	16.11	14.96	16.11	5,784,648
27 Mar 20	16.25800 -1.42	17.36	15.83	17.10	8,778,158
26 Mar 20	17.67800 +0.38	17.68	16.50	16.85	6,289,297
25 Mar 20	17.30200 +1.78	17.92	15.95	16.21	10,257,760
24 Mar 20	15.52600 +1.74	15.53	14.33	14.60	7,968,385
23 Mar 20	13.78200 -0.88	14.71	13.57	13.70	8,171,369
20 Mar 20	14.66600 +0.87	15.01	14.13	14.42	18,450,170
19 Mar 20	13.80000 -0.36	14.86	13.01	14.42	11,276,750
18 Mar 20	14.16000 -1.50	15.88	14.06	15.58	9,065,646
17 Mar 20	15.65800 +1.14	15.87	14.23	15.34	9,211,594
16 Mar 20	14.52000 -2.63	16.29	14.22	16.29	13,197,780
13 Mar 20	17.14800 +1.60	18.47	15.65	16.35	17,106,590
12 Mar 20	15.54600 -3.22	18.30	15.55	17.60	18,246,090
11 Mar 20	18.76200 +0.62	19.77	18.36	18.50	9,647,127
10 Mar 20	18.14600 +0.52	19.49	17.68	18.13	18,073,060
09 Mar 20	17.62200 -3.78	19.26	17.62	18.40	19,012,220
06 Mar 20	21.40000 -1.39	22.45	21.34	22.16	10,833,060
05 Mar 20	22.78500 -1.40	24.35	22.63	24.28	10,233,080
04 Mar 20	24.18000 -0.05	24.56	23.76	24.53	7,812,504
03 Mar 20	24.23000 -0.79	25.58	24.10	25.42	8,509,794
02 Mar 20	25.02000 -0.57	26.02	24.15	25.95	9,249,023
28 Feb 20	25.59000 -1.13	26.13	25.02	25.99	11,424,880
27 Feb 20	26.72000 -1.84	28.07	26.40	28.02	11,232,130
26 Feb 20	28.56000 -0.29	28.85	28.02	28.69	6,121,674
25 Feb 20	28.85000 -1.09	30.17	28.61	30.09	6,833,026
24 Feb 20	29.94000 -1.13	30.42	29.64	30.36	7,201,448
21 Feb 20	31.07000 -0.15	31.27	30.73	31.02	4,600,147
20 Feb 20	31.22000 -0.58	31.92	31.22	31.92	3,880,999
19 Feb 20	31.79500 +0.01	32.11	31.69	31.95	3,080,951
18 Feb 20	31.78000 -0.15	32.10	31.77	31.92	2,931,958
17 Feb 20	31.93500 +0.20	32.06	31.76	31.85	2,269,449
14 Feb 20	31.73000 +0.06	32.07	31.70	31.89	3,519,246
13 Feb 20	31.66500 +0.12	31.72	31.25	31.30	3,777,262
12 Feb 20	31.55000 +1.15	31.73	30.40	30.45	6,139,342
11 Feb 20	30.40000 +0.25	30.63	30.20	30.35	3,107,726
10 Feb 20	30.15000 -0.40	30.66	30.07	30.52	2,775,005
07 Feb 20	30.55000 -0.05	30.66	30.00	30.41	3,957,376
06 Feb 20	30.60000 +0.31	30.85	30.20	30.27	4,784,730
05 Feb 20	30.29000 +0.66	30.40	29.56	29.60	4,417,841
04 Feb 20	29.63500 +0.35	29.78	29.39	29.45	3,717,399
03 Feb 20	29.28500 +0.06	29.53	29.10	29.29	2,722,897
31 Jan 20	29.22500 -0.28	29.81	29.09	29.65	3,885,656
30 Jan 20	29.51000 -0.32	29.72	29.28	29.40	3,556,282
29 Jan 20	29.83000 +0.01	30.15	29.83	29.91	3,625,570
28 Jan 20	29.82000 +0.05	30.08	29.25	29.74	3,776,018
27 Jan 20	29.77500 -0.42	30.03	29.50	29.82	3,947,879
24 Jan 20	30.19000 +0.02	30.72	30.15	30.51	2,863,054
23 Jan 20	30.17500 -0.15	30.60	29.82	30.26	3,697,493
22 Jan 20	30.32000 -0.10	30.61	30.09	30.44	3,055,112
21 Jan 20	30.42500 -0.16	30.64	30.18	30.32	2,497,869
20 Jan 20	30.58500 -0.07	30.74	30.37	30.56	1,779,906
17 Jan 20	30.65000 +0.04	31.01	30.50	30.74	3,905,469
16 Jan 20	30.61000 -0.34	31.06	30.34	30.95	4,138,800
15 Jan 20	30.95000 -0.48	31.35	30.75	31.31	3,705,189
14 Jan 20	31.43500 +0.00	31.53	31.09	31.50	2,858,708
13 Jan 20	31.43500 +0.00	31.60	31.19	31.50	3,005,687
10 Jan 20	31.43500 -0.35	31.90	31.43	31.85	2,484,478
09 Jan 20	31.78500 +0.01	32.23	31.68	32.06	2,990,206
08 Jan 20	31.77000 +0.31	31.79	31.10	31.20	2,938,644
07 Jan 20	31.46000 +0.38	31.55	31.12	31.28	3,105,371
06 Jan 20	31.08000 -0.25	31.12	30.50	30.91	3,410,291
03 Jan 20	31.33500 -0.32	31.40	31.10	31.40	2,985,362
02 Jan 20	31.65500 +0.64	31.83	31.28	31.33	3,265,458
31 Dec 19	31.01500 +0.04	31.11	30.83	30.84	698,887
30 Dec 19	30.97500 -0.10	31.21	30.98	31.03	1,839,649
27 Dec 19	31.08000 -0.09	31.30	30.88	31.11	2,184,242
24 Dec 19	31.17500 -0.02	31.20	30.91	31.00	540,461
23 Dec 19	31.19000 -0.21	31.48	31.02	31.47	2,266,901
20 Dec 19	31.40000 +0.32	31.40	31.01	31.06	9,506,277
19 Dec 19	31.07500 +0.17	31.08	30.82	30.97	3,269,116
18 Dec 19	30.91000 +0.16	31.17	30.65	30.73	4,378,994
17 Dec 19	30.75500 -0.01	30.83	30.33	30.75	3,476,943
16 Dec 19	30.76000 +0.47	30.94	30.36	30.50	3,517,052
13 Dec 19	30.29500 +0.19	31.56	30.27	31.02	7,019,649
12 Dec 19	30.10500 +0.85	30.24	29.29	29.33	5,223,570
11 Dec 19	29.25000 +0.09	29.41	29.06	29.14	1,934,970
10 Dec 19	29.16000 -0.17	29.30	28.77	29.30	3,082,948
09 Dec 19	29.33000 -0.02	29.58	29.26	29.30	2,303,105
06 Dec 19	29.35500 +0.26	29.44	28.83	29.24	3,919,032
05 Dec 19	29.09500 +0.24	29.31	28.80	28.90	3,426,382
04 Dec 19	28.85500 +0.86	28.94	27.91	27.98	4,569,022
03 Dec 19	27.99500 -0.42	28.64	27.76	28.63	3,873,095
02 Dec 19	28.42000 -0.14	29.14	28.31	28.72	4,442,018
29 Nov 19	28.56000 +0.22	28.80	28.35	28.39	3,522,321
28 Nov 19	28.34500 -0.21	28.60	28.20	28.50	1,804,251
27 Nov 19	28.55500 +0.07	28.63	28.35	28.56	2,787,075
26 Nov 19	28.48500 -0.13	28.69	28.27	28.64	6,699,969
25 Nov 19	28.61000 -0.03	29.05	28.60	28.82	2,702,887
22 Nov 19	28.64000 +0.41	28.84	28.26	28.31	3,783,524
21 Nov 19	28.23000 -0.09	28.42	27.95	28.22	3,130,649
20 Nov 19	28.31500 -0.06	28.41	27.83	27.99	3,394,485
19 Nov 19	28.37500 +0.10	28.72	28.25	28.28	3,052,211
18 Nov 19	28.27000 -0.20	28.76	27.95	28.50	3,187,342
15 Nov 19	28.47500 +0.26	28.58	28.17	28.40	3,398,746
14 Nov 19	28.22000 +0.06	28.46	27.83	28.06	3,810,771
13 Nov 19	28.15500 -0.60	28.58	27.97	28.51	4,799,310
12 Nov 19	28.76000 +0.00	29.05	28.60	28.94	3,670,348
11 Nov 19	28.76000 +0.37	28.88	27.92	28.19	4,669,038
08 Nov 19	28.39000 -0.30	28.69	28.17	28.46	4,952,251
07 Nov 19	28.68500 +0.80	28.68	27.86	27.92	7,239,943
06 Nov 19	27.89000 +0.92	28.56	27.40	27.50	11,113,250
05 Nov 19	26.97000 +0.40	27.06	26.50	26.80	4,404,097
04 Nov 19	26.56500 +0.70	26.65	26.12	26.17	4,530,847
01 Nov 19	25.86000 +0.41	25.97	25.33	25.42	3,101,585
31 Oct 19	25.45000 -0.23	25.78	25.10	25.76	3,962,928
30 Oct 19	25.68000 -0.65	26.45	25.43	26.30	4,296,670
29 Oct 19	26.33000 -0.02	26.51	26.07	26.38	2,415,366
28 Oct 19	26.35000 +0.15	26.59	26.19	26.27	2,824,897
25 Oct 19	26.20500 +0.02	26.31	25.73	26.20	2,901,997
24 Oct 19	26.18500 -0.31	26.77	25.99	26.60	3,760,808
23 Oct 19	26.49000 +0.03	26.57	25.92	26.00	2,961,739
22 Oct 19	26.45500 -0.09	26.69	26.21	26.50	3,520,050
21 Oct 19	26.54500 +0.51	26.92	26.03	26.09	4,637,343
18 Oct 19	26.03000 +0.00	26.27	25.84	26.00	3,653,283
17 Oct 19	26.03000 +0.05	26.62	25.74	25.82	5,136,576
16 Oct 19	25.98000 +0.23	26.25	25.41	25.70	4,583,706
15 Oct 19	25.75000 +0.53	25.97	25.11	25.47	4,665,479
14 Oct 19	25.21500 -0.04	25.31	24.81	25.00	2,714,939
11 Oct 19	25.25500 +1.26	25.28	24.12	24.15	6,369,713
10 Oct 19	23.99000 +0.77	23.99	23.18	23.18	4,649,620
09 Oct 19	23.22000 +0.11	23.30	22.90	23.06	2,497,060
08 Oct 19	23.11000 -0.40	23.61	22.86	23.59	3,687,820
07 Oct 19	23.51500 +0.12	23.56	23.03	23.17	2,637,834
04 Oct 19	23.39500 +0.07	23.45	22.98	23.38	3,139,575
03 Oct 19	23.33000 -0.30	23.69	23.00	23.62	4,085,637
02 Oct 19	23.63000 -1.00	24.61	23.63	24.48	5,098,369
01 Oct 19	24.63000 -0.51	25.33	24.55	25.05	3,666,318
30 Sep 19	25.14000 +0.20	25.40	24.95	24.95	4,133,511
27 Sep 19	24.94000 +0.01	25.31	24.82	24.99	3,020,524
26 Sep 19	24.93000 +0.01	25.00	24.53	24.80	4,041,468
25 Sep 19	24.91500 -0.09	25.00	24.29	24.85	4,898,342
24 Sep 19	25.01000 -0.42	25.63	24.97	25.50	4,203,002
23 Sep 19	25.43000 -0.79	26.15	25.27	26.13	4,746,157
20 Sep 19	26.22000 +0.22	26.25	25.77	25.99	12,055,780
19 Sep 19	25.99500 +0.69	26.11	25.37	25.57	4,678,347
18 Sep 19	25.31000 +0.06	25.51	25.23	25.30	2,947,603
17 Sep 19	25.25500 -0.47	25.66	25.14	25.58	4,015,757
16 Sep 19	25.72000 -0.27	25.92	25.52	25.80	4,793,637
13 Sep 19	25.99000 +0.43	26.25	25.83	25.84	6,088,470
12 Sep 19	25.56000 -0.11	26.15	24.83	25.74	7,635,988
11 Sep 19	25.66500 +0.12	26.15	25.44	25.81	5,947,658
10 Sep 19	25.54500 +0.41	25.65	25.06	25.18	6,575,178
09 Sep 19	25.14000 +0.99	25.17	24.18	24.18	6,493,528
06 Sep 19	24.15000 -0.02	24.38	23.90	24.26	4,038,446
05 Sep 19	24.17500 +0.81	24.25	23.50	23.50	5,103,394
04 Sep 19	23.36000 +0.39	23.48	23.01	23.20	3,363,416
03 Sep 19	22.97500 -0.07	23.11	22.76	23.00	2,758,666
02 Sep 19	23.05000 -0.01	23.32	22.96	23.06	1,907,726
30 Aug 19	23.05500 +0.20	23.38	22.83	22.86	4,579,786
29 Aug 19	22.85500 +0.45	22.94	22.36	22.37	3,604,541
28 Aug 19	22.40500 -0.02	22.49	22.17	22.40	2,393,631
27 Aug 19	22.42500 -0.12	22.70	22.31	22.56	3,181,387
26 Aug 19	22.54000 +0.21	22.77	22.22	22.26	2,711,450
23 Aug 19	22.33500 -0.25	22.95	22.33	22.79	4,809,973
22 Aug 19	22.58000 +0.46	22.88	21.98	22.01	4,887,108
21 Aug 19	22.12000 +0.02	22.47	22.04	22.24	3,117,332
20 Aug 19	22.10500 -0.27	22.37	21.99	22.25	2,852,332
19 Aug 19	22.38000 +0.31	22.60	22.21	22.30	4,996,199
16 Aug 19	22.07000 +0.69	22.10	21.01	21.33	10,868,420
15 Aug 19	21.37500 -0.09	21.74	21.02	21.57	5,130,556
14 Aug 19	21.46500 -0.91	22.30	21.37	22.26	6,051,319
13 Aug 19	22.38000 +0.59	22.61	21.43	21.69	6,441,213
12 Aug 19	21.79000 -0.48	22.59	21.79	22.42	3,631,339
09 Aug 19	22.27500 -0.49	22.67	22.27	22.55	5,239,373
08 Aug 19	22.76500 +0.66	22.83	21.96	22.38	5,355,085
07 Aug 19	22.10000 -0.20	22.49	21.75	22.41	5,143,442
06 Aug 19	22.30500 -0.09	22.68	22.31	22.55	4,598,208
05 Aug 19	22.40000 -0.02	22.65	22.16	22.31	5,770,477
02 Aug 19	22.42000 -1.08	23.00	22.33	23.00	7,325,939
01 Aug 19	23.50000 +1.30	23.61	22.69	22.85	8,499,965
31 Jul 19	22.20500 +0.15	22.58	22.13	22.16	5,316,533
30 Jul 19	22.05500 -0.85	22.92	22.00	22.92	6,261,703
29 Jul 19	22.90500 -0.17	23.14	22.83	23.05	2,174,730
26 Jul 19	23.08000 +0.09	23.20	22.67	23.00	3,830,088
25 Jul 19	22.99000 -0.18	23.96	22.74	23.25	6,983,874
24 Jul 19	23.16500 +0.14	23.25	22.73	23.05	3,058,517
23 Jul 19	23.03000 +0.70	23.15	22.47	22.58	5,413,405
22 Jul 19	22.33000 -0.04	22.58	22.16	22.36	2,988,905
19 Jul 19	22.37000 -0.34	22.91	22.23	22.85	4,410,048
18 Jul 19	22.71500 -0.11	22.94	22.46	22.70	3,490,520
17 Jul 19	22.82500 -0.27	23.42	22.83	23.40	5,548,549
16 Jul 19	23.10000 +0.28	23.12	22.75	22.77	3,842,071
15 Jul 19	22.81500 +0.09	22.89	22.46	22.75	3,325,780
12 Jul 19	22.73000 +0.24	23.00	22.56	22.56	3,539,896
11 Jul 19	22.48500 +0.01	22.60	22.24	22.50	2,705,882
10 Jul 19	22.47500 +0.23	22.83	22.25	22.37	3,069,709
09 Jul 19	22.25000 -0.31	22.48	22.00	22.46	3,786,386
08 Jul 19	22.55500 -0.25	23.34	22.47	22.85	3,935,949
05 Jul 19	22.81000 +0.39	23.02	22.35	22.50	4,627,161
04 Jul 19	22.41500 +0.08	22.79	22.23	22.34	4,105,422
03 Jul 19	22.33500 +0.19	22.41	21.78	22.04	3,155,091
02 Jul 19	22.14000 -0.09	22.42	21.87	22.38	2,771,828
01 Jul 19	22.23000 +0.01	22.75	22.19	22.57	3,470,186
28 Jun 19	22.22000 +0.23	22.22	21.92	22.05	3,107,988
27 Jun 19	21.99000 +0.23	22.32	21.99	22.10	3,903,702
26 Jun 19	21.76500 +0.34	21.98	21.31	21.41	3,826,203
25 Jun 19	21.42500 -0.14	21.48	21.06	21.38	3,783,291
24 Jun 19	21.56500 -0.48	22.18	21.56	22.05	5,661,074
21 Jun 19	22.05000 +0.32	22.26	21.82	21.86	15,797,240
20 Jun 19	21.72500 -0.32	22.33	21.69	22.09	5,014,033
19 Jun 19	22.05000 +0.48	22.11	21.54	21.61	5,613,886
18 Jun 19	21.57000 +0.44	21.64	20.81	21.10	6,434,573
17 Jun 19	21.13000 -0.11	21.46	21.10	21.31	3,154,514
14 Jun 19	21.23500 -0.24	21.36	21.02	21.32	4,873,739
13 Jun 19	21.48000 -0.36	21.75	21.31	21.74	6,362,606
12 Jun 19	21.84500 -0.45	22.39	21.83	22.19	4,698,828
11 Jun 19	22.30000 +0.03	22.52	22.19	22.21	4,925,145
10 Jun 19	22.27000 +0.17	22.47	22.18	22.28	3,504,672
07 Jun 19	22.10500 -0.20	22.41	22.00	22.35	6,403,520
06 Jun 19	22.30500 -0.11	22.49	22.26	22.42	11,108,230
05 Jun 19	22.42000 -0.30	22.78	22.33	22.74	8,019,646
04 Jun 19	22.72000 +0.32	22.73	22.26	22.28	9,606,634
03 Jun 19	22.39500 -0.06	22.44	22.23	22.32	5,167,882
31 May 19	22.46000 -0.11	22.46	22.22	22.23	5,478,975
30 May 19	22.56500 +0.02	22.81	22.43	22.65	3,632,855
29 May 19	22.55000 -0.05	22.59	22.28	22.31	5,975,960
28 May 19	22.59500 -0.45	23.07	22.41	23.06	7,974,027
27 May 19	23.04500 -1.61	23.12	22.57	22.83	8,602,446
24 May 19	24.65500 +0.06	25.01	24.66	24.79	6,673,816
23 May 19	24.60000 -0.42	24.87	24.51	24.85	6,095,208
22 May 19	25.02500 -0.22	25.35	24.90	25.30	5,292,722
21 May 19	25.24000 +0.16	25.39	25.00	25.30	3,949,668
20 May 19	25.08500 -0.63	25.60	25.02	25.35	6,197,277
17 May 19	25.71500 -0.28	25.85	25.42	25.51	5,286,312
16 May 19	25.99500 +0.37	26.00	25.25	25.40	4,413,445
15 May 19	25.63000 -0.17	25.73	25.19	25.51	5,815,755
14 May 19	25.79500 +0.28	25.84	25.42	25.51	4,165,716
13 May 19	25.51000 -0.58	25.94	25.51	25.85	5,102,064
10 May 19	26.09000 -0.19	26.75	25.89	26.50	5,003,865
09 May 19	26.28500 -0.61	26.58	26.26	26.43	5,870,240
08 May 19	26.90000 -0.18	27.26	26.50	26.81	5,006,072
07 May 19	27.08500 -1.10	28.04	27.08	27.92	7,457,104
06 May 19	28.18000 -0.52	28.18	27.51	27.67	5,643,523
03 May 19	28.70000 +0.32	29.66	28.19	28.19	7,249,609
02 May 19	28.38000 +0.16	29.20	27.99	28.01	6,625,792
30 Apr 19	28.22000 -0.21	28.29	27.88	28.18	5,203,862
29 Apr 19	28.43000 +0.73	28.43	27.56	27.56	5,365,917
26 Apr 19	27.70000 +0.16	27.95	27.15	27.27	3,566,644
25 Apr 19	27.54000 +0.02	27.58	27.14	27.27	4,399,951
24 Apr 19	27.52000 -0.75	28.39	27.30	27.50	6,080,094
23 Apr 19	28.27500 -0.74	28.78	28.10	28.62	5,306,892
18 Apr 19	29.01500 +0.01	29.07	28.24	28.60	5,325,983
17 Apr 19	29.00000 +0.46	29.24	28.51	28.54	4,318,164
16 Apr 19	28.54000 +0.56	28.68	27.95	28.17	4,377,365
15 Apr 19	27.98500 -0.01	28.50	27.88	28.00	3,436,559
12 Apr 19	28.00000 +1.07	28.12	26.61	26.94	5,889,255
11 Apr 19	26.93000 +0.67	27.05	26.08	26.42	4,188,842
10 Apr 19	26.26000 -0.33	26.83	26.15	26.73	3,552,269
09 Apr 19	26.59500 +0.07	26.97	26.35	26.50	3,461,023
08 Apr 19	26.52000 -0.13	26.85	26.42	26.85	2,841,649
05 Apr 19	26.65000 -0.33	27.18	26.55	27.02	4,812,718
04 Apr 19	26.98000 +0.14	27.16	26.48	26.85	4,898,166
03 Apr 19	26.84500 +0.23	27.14	26.71	26.85	3,907,308
02 Apr 19	26.61500 +0.09	26.90	26.43	26.53	2,749,775
01 Apr 19	26.52500 +0.75	26.60	25.94	25.97	4,636,698
29 Mar 19	25.77500 +0.31	25.95	25.52	25.77	3,684,544
28 Mar 19	25.47000 -0.50	25.99	25.39	25.90	3,789,209
27 Mar 19	25.97000 +0.49	26.55	25.40	25.57	5,573,580
26 Mar 19	25.47500 +0.08	25.66	25.21	25.54	3,602,921
25 Mar 19	25.40000 -0.13	25.83	25.26	25.50	4,158,530
22 Mar 19	25.52500 -1.05	26.83	25.43	26.82	7,110,375
21 Mar 19	26.57500 -0.66	27.34	26.46	27.14	5,967,768
20 Mar 19	27.24000 -0.74	28.07	27.24	28.00	4,827,928
19 Mar 19	27.97500 +0.01	28.24	27.47	28.07	4,140,245
18 Mar 19	27.97000 +0.67	28.10	27.40	27.48	5,674,298
15 Mar 19	27.29500 +0.30	27.30	26.84	27.13	16,976,850
14 Mar 19	27.00000 +0.27	27.22	26.73	26.79	4,460,111
13 Mar 19	26.73000 +0.43	26.86	26.22	26.50	4,290,289
12 Mar 19	26.30000 -0.06	26.86	26.19	26.69	4,781,791
11 Mar 19	26.35500 +1.06	26.46	25.44	25.54	5,481,318
08 Mar 19	25.30000 -0.64	25.82	25.14	25.65	6,531,095
07 Mar 19	25.94000 -1.17	27.28	25.90	27.09	7,420,274
06 Mar 19	27.11000 +0.09	27.39	26.81	26.94	3,729,820
05 Mar 19	27.02500 -0.19	27.57	26.80	27.41	4,449,033
04 Mar 19	27.21500 +0.17	27.43	27.13	27.39	3,607,778
01 Mar 19	27.04000 +0.04	27.50	26.99	27.05	5,479,428
28 Feb 19	27.00000 +0.44	27.17	26.13	26.33	6,391,987
27 Feb 19	26.56000 +0.80	26.66	25.52	25.60	6,074,482
26 Feb 19	25.76500 -0.28	25.92	25.36	25.85	4,517,542
25 Feb 19	26.05000 +0.72	26.12	25.41	25.46	4,610,562
22 Feb 19	25.33500 +0.35	25.66	25.21	25.32	3,942,141
21 Feb 19	24.98000 -0.34	25.51	24.92	25.50	4,078,929
20 Feb 19	25.32000 +0.28	25.35	24.88	25.06	3,041,335
19 Feb 19	25.04000 -0.13	25.23	24.80	25.07	3,786,922
18 Feb 19	25.17500 +0.63	25.27	24.55	24.55	5,016,369
15 Feb 19	24.54500 +0.76	24.55	23.56	23.75	8,070,510
14 Feb 19	23.78500 -0.50	24.46	23.73	24.44	5,384,509
13 Feb 19	24.28000 -0.23	24.70	24.26	24.51	4,966,625
12 Feb 19	24.51000 +0.36	24.75	24.26	24.49	4,874,444
11 Feb 19	24.15000 +0.13	24.34	23.65	24.14	5,842,795
08 Feb 19	24.02000 -0.68	24.95	23.94	24.85	7,392,763
07 Feb 19	24.70500 -1.80	27.90	24.70	27.80	12,251,600
06 Feb 19	26.50000 +0.44	26.50	25.48	25.80	6,970,565
05 Feb 19	26.06000 +0.31	26.20	25.66	25.76	7,190,066
04 Feb 19	25.75000 -0.74	26.63	25.60	26.48	6,573,979
01 Feb 19	26.48500 -0.65	27.26	26.32	27.23	7,083,539
31 Jan 19	27.14000 -1.05	28.48	26.93	28.21	7,223,153
30 Jan 19	28.19000 +0.06	28.22	27.89	28.11	2,918,142
29 Jan 19	28.13500 -0.01	28.31	27.83	28.10	2,917,306
28 Jan 19	28.14500 -0.48	28.62	28.06	28.54	3,225,695
25 Jan 19	28.62000 +0.90	28.67	27.85	27.95	4,455,646
24 Jan 19	27.72000 +0.15	28.08	27.52	27.55	4,577,719
23 Jan 19	27.56500 -0.25	27.95	27.42	27.59	5,383,239
22 Jan 19	27.82000 -0.45	28.19	27.55	28.00	4,548,815
21 Jan 19	28.27500 -0.33	28.46	28.01	28.40	3,801,068
18 Jan 19	28.60500 +0.10	28.86	28.36	28.51	8,797,465
17 Jan 19	28.50000 -1.71	29.49	28.06	29.03	14,006,030
16 Jan 19	30.21000 +1.20	30.39	29.18	29.25	5,975,443
15 Jan 19	29.00500 -0.03	29.53	28.74	29.36	5,245,567
14 Jan 19	29.03000 +0.18	29.16	28.65	28.68	3,904,787
11 Jan 19	28.85500 +0.07	28.91	28.55	28.75	3,317,866
10 Jan 19	28.78000 +0.28	28.83	28.18	28.32	3,522,911
09 Jan 19	28.50500 -0.11	28.88	28.30	28.83	3,707,741
08 Jan 19	28.61500 +0.20	29.01	28.30	28.41	4,077,846
07 Jan 19	28.41500 +0.05	28.72	28.09	28.51	3,562,802
04 Jan 19	28.37000 +0.93	28.39	27.59	27.75	5,800,499
03 Jan 19	27.44000 +0.02	27.72	27.16	27.20	3,383,866
02 Jan 19	27.42500 -0.40	27.51	26.88	27.44	3,526,621
31 Dec 18	27.82000 +0.02	27.98	27.68	27.90	1,217,144
28 Dec 18	27.79500 +0.58	27.84	27.31	27.43	4,611,655
27 Dec 18	27.21500 -0.40	28.00	27.02	27.80	4,749,260
24 Dec 18	27.61000 -0.48	27.87	27.43	27.85	1,438,424
21 Dec 18	28.09000 +0.16	28.15	27.33	27.90	10,376,290
20 Dec 18	27.93000 -0.97	28.53	27.92	28.50	5,851,413
19 Dec 18	28.90000 +0.09	29.19	28.73	28.83	4,138,610
18 Dec 18	28.80500 -0.22	29.45	28.81	28.94	6,856,018
17 Dec 18	29.02500 -0.83	29.85	28.92	29.81	5,597,321
14 Dec 18	29.85000 -0.64	30.43	29.67	30.33	4,526,748
13 Dec 18	30.48500 +0.08	31.01	30.33	30.78	4,257,082
12 Dec 18	30.41000 +0.82	30.59	29.60	29.75	6,339,584
11 Dec 18	29.59000 +0.07	30.08	29.45	29.58	4,135,303
10 Dec 18	29.52500 -0.93	30.53	29.37	30.38	5,379,359
07 Dec 18	30.45500 -0.10	31.02	30.42	30.61	3,424,940
06 Dec 18	30.55500 -1.22	31.58	30.19	31.50	6,166,212
05 Dec 18	31.77500 -0.39	32.13	31.50	31.86	2,747,591
04 Dec 18	32.16500 -0.68	32.81	32.04	32.55	4,014,052
03 Dec 18	32.85000 +0.39	33.31	32.71	33.09	3,562,528
30 Nov 18	32.46000 -0.37	32.90	32.18	32.86	4,075,039
29 Nov 18	32.83000 -0.08	33.28	32.71	33.11	3,175,232
28 Nov 18	32.91000 -0.10	33.38	32.84	33.10	2,333,766
27 Nov 18	33.01000 -0.23	33.44	32.81	33.21	2,662,091
26 Nov 18	33.24000 +0.70	33.53	32.80	32.80	3,921,694
23 Nov 18	32.54000 +0.07	32.90	32.39	32.60	1,793,866
22 Nov 18	32.47000 -0.27	32.74	32.12	32.65	2,396,568
21 Nov 18	32.74500 +0.42	32.97	32.45	32.60	3,020,455
20 Nov 18	32.32500 -0.70	33.00	32.15	32.96	4,117,958
19 Nov 18	33.03000 -0.07	33.51	32.99	33.19	2,863,018
16 Nov 18	33.09500 -0.14	33.53	32.80	33.35	4,461,399
15 Nov 18	33.23500 -0.24	33.76	32.85	33.63	4,184,212
14 Nov 18	33.47500 -0.19	33.89	33.22	33.50	3,619,942
13 Nov 18	33.66000 +0.45	33.76	33.19	33.33	3,629,649
12 Nov 18	33.20500 -0.48	33.92	33.16	33.90	3,021,958
09 Nov 18	33.69000 -0.18	33.82	33.15	33.63	3,753,546
08 Nov 18	33.87000 +0.71	34.55	33.71	34.00	6,164,429
07 Nov 18	33.16000 +0.10	33.49	33.00	33.21	3,590,026
06 Nov 18	33.06500 -0.15	33.29	32.87	33.22	2,600,768
05 Nov 18	33.21500 +0.08	33.38	33.01	33.13	2,867,360
02 Nov 18	33.13000 +0.45	33.56	33.04	33.10	5,618,021
01 Nov 18	32.68000 +0.20	32.89	32.37	32.49	3,651,690
31 Oct 18	32.48000 +0.37	32.74	32.31	32.42	5,686,095
30 Oct 18	32.11000 -0.52	32.63	31.95	32.60	4,821,986
29 Oct 18	32.63000 +0.26	32.90	32.51	32.59	3,137,113
26 Oct 18	32.37000 -0.51	32.72	31.85	32.65	4,790,426
25 Oct 18	32.88500 +0.18	33.18	32.35	32.62	5,099,091
24 Oct 18	32.70500 -0.89	33.59	32.60	33.59	5,411,912
23 Oct 18	33.60000 -0.49	33.90	33.36	33.71	4,887,594
22 Oct 18	34.09000 -0.36	34.97	33.97	34.75	3,749,200
19 Oct 18	34.45000 -0.44	34.92	33.91	34.87	6,485,725
18 Oct 18	34.89500 -0.25	35.48	34.83	35.03	4,712,055
17 Oct 18	35.14500 -0.26	35.64	34.90	35.45	4,820,868
16 Oct 18	35.41000 +0.07	35.64	35.06	35.35	3,303,227
15 Oct 18	35.34000 -0.32	35.51	35.06	35.40	4,114,524
12 Oct 18	35.66000 -0.41	36.60	35.47	36.53	4,497,481
11 Oct 18	36.07000 -0.58	36.60	35.88	36.28	5,890,593
10 Oct 18	36.65000 +0.40	37.16	36.11	36.24	4,609,994
09 Oct 18	36.25000 -0.04	36.62	35.96	36.46	3,438,646
08 Oct 18	36.29500 -0.52	36.66	35.86	36.62	3,772,518
05 Oct 18	36.81000 -0.19	37.03	36.54	37.03	3,603,558
04 Oct 18	37.00000 +0.24	37.46	36.76	36.80	5,326,842
03 Oct 18	36.75500 +0.22	37.04	36.57	36.81	3,434,771
02 Oct 18	36.54000 -0.06	36.85	35.93	36.35	2,911,028
01 Oct 18	36.59500 -0.38	37.11	36.38	36.90	3,548,264
28 Sep 18	36.97000 -1.07	37.62	36.16	37.51	7,123,713
27 Sep 18	38.04000 -0.12	38.04	37.40	37.99	3,950,168
26 Sep 18	38.16000 +0.09	38.44	37.83	38.10	2,866,599
25 Sep 18	38.07000 +0.22	38.37	37.89	37.94	3,294,087
24 Sep 18	37.85000 +0.00	38.19	37.46	37.87	3,340,032
21 Sep 18	37.85000 -0.02	38.43	37.72	38.10	8,921,993
20 Sep 18	37.86500 +0.71	38.15	37.24	37.24	7,372,771
19 Sep 18	37.16000 +0.80	37.16	36.37	36.41	6,089,761
18 Sep 18	36.36000 +0.06	36.65	36.23	36.46	3,412,940
17 Sep 18	36.30500 +0.49	36.44	35.75	35.78	3,882,780
14 Sep 18	35.81000 +0.30	35.94	35.49	35.72	3,758,280
13 Sep 18	35.51500 +0.35	35.83	35.10	35.15	4,304,319
12 Sep 18	35.16500 -0.40	35.65	34.90	35.60	3,756,684
11 Sep 18	35.56000 -0.06	35.81	35.16	35.74	3,043,812
10 Sep 18	35.62500 +0.22	35.95	35.00	35.10	4,080,381
07 Sep 18	35.40000 -0.50	36.10	34.91	36.10	5,712,757
06 Sep 18	35.90000 -0.23	36.49	35.88	36.03	3,487,032
05 Sep 18	36.13500 +0.43	36.40	35.51	35.56	6,770,112
04 Sep 18	35.70000 +0.33	35.92	35.15	35.70	4,481,014
03 Sep 18	35.37000 +0.13	35.50	35.22	35.31	2,746,106
31 Aug 18	35.24000 -0.36	35.67	35.08	35.67	3,909,391
30 Aug 18	35.60500 -0.40	35.97	35.44	35.84	4,227,643
29 Aug 18	36.00000 +0.03	36.15	35.72	36.10	2,677,151
28 Aug 18	35.97000 -0.31	36.44	35.87	36.37	2,860,787
27 Aug 18	36.28500 +0.20	36.48	35.99	36.24	1,914,841
24 Aug 18	36.08000 +0.14	36.65	35.95	35.96	3,562,459
23 Aug 18	35.94000 -0.10	36.13	35.69	35.99	1,993,417
22 Aug 18	36.04000 +0.33	36.25	35.74	35.76	3,364,174
21 Aug 18	35.70500 +0.46	35.90	35.13	35.26	3,391,084
20 Aug 18	35.25000 +0.01	35.61	35.12	35.36	2,216,127
17 Aug 18	35.23500 -0.24	35.52	34.81	35.51	3,799,589
16 Aug 18	35.47000 +0.16	35.71	35.13	35.51	3,034,836
15 Aug 18	35.31500 -0.23	35.93	35.13	35.72	4,508,338
14 Aug 18	35.54500 -0.31	36.13	35.28	35.96	4,258,608
13 Aug 18	35.85500 -0.37	36.15	35.63	36.00	4,636,521
10 Aug 18	36.22500 -0.93	36.72	35.60	36.70	7,644,391
09 Aug 18	37.15500 -0.35	37.49	36.94	37.47	3,515,244
08 Aug 18	37.50000 -0.01	37.65	37.35	37.51	2,439,333
07 Aug 18	37.51500 +0.22	37.70	37.29	37.40	3,137,484
06 Aug 18	37.29500 -0.04	37.47	37.01	37.38	2,237,513
03 Aug 18	37.33500 +0.22	37.45	36.96	37.11	2,913,513
02 Aug 18	37.11500 -0.85	38.08	36.93	37.85	5,565,478
01 Aug 18	37.97000 -0.14	38.50	37.81	38.49	3,118,767
31 Jul 18	38.11000 +0.69	38.33	37.44	37.44	5,726,585
30 Jul 18	37.42000 +0.18	37.46	36.97	37.00	2,983,019
27 Jul 18	37.24000 +0.40	37.56	36.92	36.97	4,149,298
26 Jul 18	36.84500 +0.15	37.24	36.81	36.90	3,772,174
25 Jul 18	36.69500 -0.06	37.06	36.53	36.86	3,313,674
24 Jul 18	36.75500 +0.56	36.90	36.35	36.44	5,601,332
23 Jul 18	36.19500 +0.19	36.20	35.73	35.96	3,246,156
20 Jul 18	36.00500 -0.26	36.12	35.51	36.11	4,244,399
19 Jul 18	36.27000 -0.22	36.63	36.06	36.38	3,630,710
18 Jul 18	36.48500 +0.16	36.56	36.05	36.44	3,260,405
17 Jul 18	36.32500 -0.04	36.62	36.11	36.30	2,630,623
16 Jul 18	36.36500 +0.20	36.69	36.00	36.26	2,784,587
13 Jul 18	36.17000 +0.15	36.43	35.82	36.12	3,805,756
12 Jul 18	36.01500 -0.09	36.26	35.76	36.22	2,751,274
11 Jul 18	36.10500 -0.49	36.45	35.97	36.45	3,425,172
10 Jul 18	36.59000 -0.30	37.03	36.28	36.98	3,356,181
09 Jul 18	36.89000 +0.17	37.10	36.69	37.00	2,220,779
06 Jul 18	36.72000 -0.08	37.13	36.47	36.94	2,860,738
05 Jul 18	36.80500 +0.47	37.28	36.22	36.22	4,854,143
04 Jul 18	36.33500 +0.08	36.63	36.12	36.12	2,695,036
03 Jul 18	36.25500 +0.21	36.63	35.93	36.26	2,994,224
02 Jul 18	36.04500 -0.07	36.22	35.44	35.93	3,340,103
29 Jun 18	36.11500 +0.21	36.72	36.08	36.25	4,142,173
28 Jun 18	35.90500 -0.01	36.21	35.69	35.88	4,431,056
27 Jun 18	35.92000 +0.12	36.33	35.05	35.67	5,449,606
26 Jun 18	35.80000 -0.03	36.22	35.69	36.03	2,623,470
25 Jun 18	35.83000 -0.39	36.19	35.78	36.00	3,096,650
22 Jun 18	36.22000 +0.28	36.51	35.94	36.00	3,810,973
21 Jun 18	35.94000 -0.39	36.61	35.55	36.47	7,680,732
20 Jun 18	36.33000 -0.15	36.83	36.19	36.71	4,087,712
19 Jun 18	36.48500 -0.07	36.60	35.82	36.01	3,613,211
18 Jun 18	36.55500 -0.36	37.10	36.39	36.72	4,022,958
15 Jun 18	36.91500 -0.54	37.51	36.34	37.40	10,498,050
14 Jun 18	37.46000 -0.07	37.67	37.18	37.45	4,436,244
13 Jun 18	37.52500 -0.47	38.16	37.49	38.00	3,713,209
12 Jun 18	38.00000 +0.18	38.22	37.56	38.22	4,094,722
11 Jun 18	37.82000 +0.59	38.10	37.47	37.93	5,328,920
08 Jun 18	37.23000 -0.24	37.34	36.92	37.07	4,281,555
07 Jun 18	37.47000 +0.26	38.06	37.44	37.50	4,518,730
06 Jun 18	37.20500 -0.08	37.55	36.81	37.37	5,331,867
05 Jun 18	37.29000 -0.51	38.23	36.93	37.81	6,520,062
04 Jun 18	37.80500 +0.28	38.68	37.81	38.40	5,724,673
01 Jun 18	37.53000 +0.67	37.97	37.25	37.45	6,876,261
31 May 18	36.85500 -0.62	38.12	36.67	37.63	8,832,838
30 May 18	37.47500 -1.71	37.58	36.57	37.32	10,034,880
29 May 18	39.18000 -1.15	40.00	38.69	39.90	10,014,650
28 May 18	40.33500 -0.31	41.43	39.98	41.10	4,577,864
25 May 18	40.64000 -0.39	41.24	40.19	41.19	5,408,044
24 May 18	41.03000 -0.20	41.60	40.58	41.33	5,763,501
23 May 18	41.23000 -0.49	41.66	40.88	41.65	5,964,821
22 May 18	41.72000 +0.32	41.89	41.49	41.66	3,694,460
21 May 18	41.40000 -0.13	41.78	41.40	41.72	1,864,638
18 May 18	41.53500 -0.21	41.81	41.27	41.76	5,711,675
17 May 18	41.74500 -0.28	42.25	41.54	42.22	4,072,148
16 May 18	42.02000 -0.63	42.58	41.73	42.51	4,362,537
15 May 18	42.65500 -0.08	43.01	42.46	42.65	2,761,608
14 May 18	42.73500 +0.01	42.79	42.47	42.74	2,607,568
11 May 18	42.73000 +0.19	42.77	42.38	42.50	2,114,777
10 May 18	42.54500 +0.21	42.79	42.40	42.44	2,842,917
09 May 18	42.33000 +0.15	42.52	42.11	42.15	3,655,704
08 May 18	42.18000 -0.09	42.46	41.78	42.21	3,378,409
07 May 18	42.27000 -0.31	42.58	41.97	42.56	3,380,559
04 May 18	42.58000 -2.32	42.99	41.58	42.10	12,900,970
03 May 18	44.90000 -0.51	45.85	44.76	45.67	4,260,115
02 May 18	45.41500 -0.04	45.92	45.22	45.22	3,809,771
30 Apr 18	45.45500 +0.12	45.66	45.29	45.33	2,185,395
27 Apr 18	45.34000 -0.20	45.67	45.06	45.54	2,567,800
26 Apr 18	45.54000 -0.20	45.88	45.37	45.63	2,363,321
25 Apr 18	45.74500 -0.06	45.81	45.40	45.51	2,347,434
24 Apr 18	45.80500 -0.19	45.96	45.58	45.87	2,519,268
23 Apr 18	46.00000 +0.40	46.00	45.51	45.55	2,846,615
20 Apr 18	45.59500 +0.33	45.63	45.14	45.26	2,894,109
19 Apr 18	45.26500 +0.29	45.42	44.83	44.87	2,754,871
18 Apr 18	44.97000 +0.31	45.04	44.61	44.61	2,596,997
17 Apr 18	44.66000 +0.23	44.99	44.63	44.72	2,934,352
16 Apr 18	44.43000 +0.19	44.56	44.05	44.20	2,056,571
13 Apr 18	44.24000 +0.03	44.90	44.06	44.34	2,675,454
12 Apr 18	44.21500 +0.28	44.42	43.92	44.03	2,656,940
11 Apr 18	43.93000 -0.28	44.15	43.67	44.04	2,806,057
10 Apr 18	44.20500 -0.04	44.45	43.76	44.42	3,021,663
09 Apr 18	44.25000 -0.27	44.98	43.74	44.81	3,271,091
06 Apr 18	44.52000 -0.11	44.81	44.31	44.71	2,976,761
05 Apr 18	44.63000 +1.21	45.02	44.14	44.17	4,305,955
04 Apr 18	43.42500 -0.32	43.72	42.59	43.71	3,285,755
03 Apr 18	43.74000 -0.42	44.10	43.45	43.81	2,383,311
29 Mar 18	44.16000 +0.22	44.60	44.01	44.12	3,278,085
28 Mar 18	43.94000 +0.08	43.94	42.97	43.38	4,006,798
27 Mar 18	43.86000 +0.60	44.22	43.79	44.00	3,864,386
26 Mar 18	43.26000 -0.29	43.78	42.92	43.65	3,093,353
23 Mar 18	43.55000 -0.56	43.73	43.19	43.66	4,317,841
22 Mar 18	44.10500 -0.99	44.85	43.37	44.68	5,295,718
21 Mar 18	45.09500 -0.36	45.56	44.67	45.38	2,564,538
20 Mar 18	45.46000 -0.12	45.90	45.29	45.67	2,099,682
19 Mar 18	45.58000 +0.40	46.19	45.15	45.20	3,838,741
16 Mar 18	45.18500 +0.42	45.51	44.58	44.67	7,380,799
15 Mar 18	44.76500 -0.30	44.81	43.15	43.20	6,849,712
14 Mar 18	45.06500 -0.58	45.69	44.84	45.61	3,152,606
13 Mar 18	45.64500 -0.42	46.56	45.48	46.20	3,073,595
12 Mar 18	46.06000 +0.09	46.33	45.76	46.22	1,805,518
09 Mar 18	45.97000 -0.18	46.22	45.67	45.99	2,617,658
08 Mar 18	46.15000 +0.22	46.52	45.62	46.03	3,010,654
07 Mar 18	45.93000 +0.21	46.06	45.24	45.56	2,608,591
06 Mar 18	45.72000 +0.63	46.22	45.47	45.49	3,631,324
05 Mar 18	45.09000 -0.10	45.64	44.78	44.88	3,243,319
02 Mar 18	45.19000 -1.39	46.22	44.78	46.13	5,430,466
01 Mar 18	46.58000 -0.54	47.00	46.11	46.83	3,931,493
28 Feb 18	47.12000 +0.24	47.49	46.51	46.62	3,698,645
27 Feb 18	46.87500 +0.50	47.24	46.25	46.44	3,633,190
26 Feb 18	46.37500 -0.16	46.90	45.97	46.77	2,619,265
23 Feb 18	46.53500 -0.15	46.74	46.35	46.70	1,724,395
22 Feb 18	46.68000 +0.28	46.80	46.08	46.17	2,986,898
21 Feb 18	46.40500 +0.15	46.67	45.81	46.13	2,761,652
20 Feb 18	46.25500 -0.20	46.53	45.90	46.46	3,545,124
19 Feb 18	46.46000 -0.06	46.91	46.44	46.67	1,679,155
16 Feb 18	46.52000 +0.30	46.78	46.28	46.47	3,963,757
15 Feb 18	46.22500 +0.63	46.81	45.92	46.20	4,741,559
14 Feb 18	45.60000 +1.05	45.97	44.72	44.92	6,765,255
13 Feb 18	44.55000 +0.02	44.99	44.42	44.57	3,757,917
12 Feb 18	44.52500 +0.39	45.14	44.37	44.60	4,477,997
09 Feb 18	44.13500 -1.00	45.00	43.49	44.97	7,808,172
08 Feb 18	45.13000 +0.87	46.99	45.06	46.40	7,110,344
07 Feb 18	44.26500 +0.35	44.81	43.62	44.36	5,505,314
06 Feb 18	43.91000 -1.41	44.83	43.53	43.81	8,405,416
05 Feb 18	45.32000 -0.60	45.94	45.07	45.49	4,600,009
02 Feb 18	45.92500 -0.72	46.58	45.83	46.51	5,053,669
01 Feb 18	46.64500 -0.21	47.51	46.13	47.20	4,257,496
31 Jan 18	46.85500 +0.09	46.87	46.51	46.77	3,235,016
30 Jan 18	46.76500 -0.44	46.94	46.47	46.86	4,250,374
29 Jan 18	47.20000 +0.50	47.28	46.81	46.88	3,546,097
26 Jan 18	46.70000 +0.24	47.00	46.26	46.47	3,095,368
25 Jan 18	46.46500 +0.47	46.62	45.92	46.01	3,892,830
24 Jan 18	46.00000 -0.11	46.48	45.96	46.04	2,555,019
23 Jan 18	46.11000 +0.11	46.29	45.83	46.21	3,703,626
22 Jan 18	46.00000 +0.67	46.32	45.06	45.30	3,440,837
19 Jan 18	45.33000 +0.20	45.59	45.14	45.27	3,148,111
18 Jan 18	45.13000 -0.15	45.33	44.78	45.07	3,888,065
17 Jan 18	45.28500 -0.80	45.76	45.03	45.69	4,968,047
16 Jan 18	46.08500 -0.28	46.69	45.92	46.36	2,808,935
15 Jan 18	46.36000 -0.10	46.56	46.16	46.50	2,173,249
12 Jan 18	46.46000 -0.11	46.89	45.53	46.89	4,405,201
11 Jan 18	46.57000 +0.44	46.73	45.77	46.26	4,510,826
10 Jan 18	46.13000 +0.96	46.33	45.06	45.10	5,253,848
09 Jan 18	45.17500 +0.04	45.42	45.06	45.24	2,599,941
08 Jan 18	45.13500 +0.06	45.45	44.94	45.40	3,743,311
05 Jan 18	45.07500 +0.64	45.29	44.57	44.69	4,395,702
04 Jan 18	44.43500 +1.07	44.89	43.65	43.76	5,878,125
03 Jan 18	43.37000 +0.20	43.67	43.01	43.35	3,325,903
02 Jan 18	43.16500 +0.12	43.62	42.73	43.24	3,180,109
29 Dec 17	43.05000 -0.04	43.29	42.90	43.04	1,980,653
28 Dec 17	43.09000 -0.18	43.31	43.01	43.16	1,827,170
27 Dec 17	43.27000 -0.19	43.79	43.11	43.35	1,793,578
22 Dec 17	43.45500 -0.34	43.98	43.40	43.53	2,052,010
21 Dec 17	43.80000 +0.43	44.05	42.98	43.17	3,204,366
20 Dec 17	43.37000 -0.33	43.74	43.13	43.72	3,440,340
19 Dec 17	43.70000 +0.38	43.90	43.31	43.35	3,473,876
18 Dec 17	43.32000 +0.13	43.51	43.17	43.40	3,110,321
15 Dec 17	43.19500 -0.83	43.99	42.81	43.99	8,299,713
14 Dec 17	44.02500 -0.51	44.92	43.99	44.22	4,128,448
13 Dec 17	44.54000 +0.01	45.01	44.18	44.35	4,311,872
12 Dec 17	44.53000 +0.58	44.63	43.47	44.07	4,667,500
11 Dec 17	43.94500 +0.03	44.29	43.67	44.22	2,991,744
08 Dec 17	43.91500 +0.97	45.03	43.83	43.85	7,180,404
07 Dec 17	42.95000 +0.53	43.12	42.50	42.75	4,150,269
06 Dec 17	42.41500 -0.31	42.58	42.08	42.46	3,408,648
05 Dec 17	42.73000 -0.22	43.42	42.57	42.88	3,479,463
04 Dec 17	42.95000 +0.99	43.08	42.50	42.74	5,336,675
01 Dec 17	41.96000 -0.35	42.62	41.88	42.40	4,580,736
30 Nov 17	42.31000 -0.58	43.28	42.29	42.96	5,803,092
29 Nov 17	42.89500 -0.13	43.59	42.81	43.50	3,905,881
28 Nov 17	43.03000 +0.13	43.35	42.90	42.99	3,415,125
27 Nov 17	42.90000 -0.61	43.78	42.88	43.49	4,437,313
24 Nov 17	43.51500 +0.65	44.00	42.78	42.81	4,704,151
23 Nov 17	42.86000 +0.10	43.10	42.49	42.71	3,227,665
22 Nov 17	42.76500 -0.19	43.17	42.63	43.06	2,980,183
21 Nov 17	42.95500 -0.09	43.37	42.88	43.06	2,731,913
20 Nov 17	43.04500 -0.24	43.57	42.93	43.10	3,192,381
17 Nov 17	43.28500 -0.10	43.63	42.86	43.46	3,604,144
16 Nov 17	43.38000 -0.12	43.94	43.22	43.71	4,307,542
15 Nov 17	43.50000 +0.10	43.72	42.65	43.07	4,945,657
14 Nov 17	43.40500 -0.22	43.92	43.18	43.79	3,526,854
13 Nov 17	43.62500 -0.11	43.77	43.12	43.60	4,230,982
10 Nov 17	43.73500 -0.17	44.26	43.61	43.90	3,654,949
09 Nov 17	43.90000 -0.24	44.53	43.72	44.13	4,367,430
08 Nov 17	44.14500 -0.10	44.47	43.61	44.47	5,326,137
07 Nov 17	44.24500 +0.22	44.63	43.85	44.04	5,784,596
06 Nov 17	44.03000 -1.67	45.57	43.58	45.55	8,938,252
03 Nov 17	45.70000 -1.95	46.50	45.52	45.57	6,664,662
02 Nov 17	47.65000 -0.15	48.22	47.19	48.03	4,137,331
01 Nov 17	47.80000 +0.00	48.26	47.67	48.12	2,855,191
31 Oct 17	47.80000 -0.65	47.99	47.53	47.92	3,886,368
30 Oct 17	48.45000 -0.17	48.88	48.37	48.70	2,434,772
27 Oct 17	48.62000 -0.03	49.22	48.29	49.02	3,506,913
26 Oct 17	48.65500 +0.33	49.04	47.87	48.11	3,949,031
25 Oct 17	48.32000 -0.54	49.30	48.16	49.06	4,021,969
24 Oct 17	48.86000 +0.60	49.09	48.21	48.30	3,732,638
23 Oct 17	48.25500 -0.36	48.62	48.08	48.50	2,295,704
20 Oct 17	48.62000 +0.65	48.74	48.19	48.19	3,781,639
19 Oct 17	47.97500 -0.06	48.22	47.49	47.85	3,159,816
18 Oct 17	48.03500 +0.63	48.24	47.26	47.65	3,013,404
17 Oct 17	47.40500 -0.06	47.88	47.17	47.51	3,175,645
16 Oct 17	47.46500 +0.15	47.63	47.04	47.43	2,780,864
13 Oct 17	47.32000 -1.06	48.12	47.00	47.98	4,650,179
12 Oct 17	48.38500 -0.21	48.65	48.12	48.60	2,004,609
11 Oct 17	48.59000 -0.03	48.92	48.32	48.88	3,108,949
10 Oct 17	48.62000 -0.08	48.67	48.26	48.54	2,346,147
09 Oct 17	48.69500 -0.22	49.24	48.47	49.03	1,956,055
06 Oct 17	48.91000 -0.32	49.40	48.62	49.32	3,518,347
05 Oct 17	49.23000 +0.22	49.44	48.64	48.80	3,521,253
04 Oct 17	49.01000 -0.55	49.60	48.31	49.60	4,325,324
03 Oct 17	49.55500 -0.28	49.87	49.41	49.70	2,551,284
02 Oct 17	49.83500 +0.30	49.83	49.26	49.40	2,642,880
29 Sep 17	49.53500 +0.65	49.63	48.65	48.87	3,690,552
28 Sep 17	48.88500 +0.18	49.58	48.63	49.05	2,926,775
27 Sep 17	48.70500 +0.75	49.24	48.08	48.15	3,499,089
26 Sep 17	47.96000 -0.18	48.42	47.79	48.15	2,531,002
25 Sep 17	48.14000 -0.76	48.83	48.01	48.74	2,627,110
22 Sep 17	48.90500 +0.14	49.26	48.60	48.69	2,713,906
21 Sep 17	48.76500 +1.03	49.02	47.99	48.01	3,987,263
20 Sep 17	47.73500 -0.19	48.19	47.32	47.94	2,636,313
19 Sep 17	47.92500 -0.58	48.63	47.88	48.51	3,178,424
18 Sep 17	48.50500 +0.24	48.79	48.19	48.57	2,374,180
15 Sep 17	48.26500 -0.48	48.77	48.03	48.63	6,591,930
14 Sep 17	48.74500 +0.22	48.94	48.15	48.30	3,225,409
13 Sep 17	48.52000 -0.06	48.96	48.37	48.60	2,848,660
12 Sep 17	48.58000 +1.25	48.67	47.65	47.76	3,936,698
11 Sep 17	47.33500 +1.01	47.38	46.69	46.69	3,131,776
08 Sep 17	46.32000 +0.42	46.60	45.55	45.75	3,586,229
07 Sep 17	45.90000 -0.28	46.72	45.85	46.21	3,433,954
06 Sep 17	46.18000 -0.09	46.40	45.81	46.03	2,581,241
05 Sep 17	46.27000 -0.59	47.17	46.19	46.99	2,679,519
04 Sep 17	46.86000 -0.53	47.12	46.78	46.92	1,619,982
01 Sep 17	47.39000 +0.36	47.64	47.01	47.27	2,311,519
31 Aug 17	47.03000 +0.53	47.54	46.74	46.80	4,285,287
30 Aug 17	46.50000 +0.28	46.78	46.17	46.69	3,005,695
29 Aug 17	46.22500 -0.53	46.40	45.92	46.40	3,363,403
28 Aug 17	46.75000 -0.17	47.12	46.55	46.69	1,379,293
25 Aug 17	46.92500 -0.18	47.36	46.87	47.13	1,892,285
24 Aug 17	47.10500 +0.14	47.56	46.99	47.05	2,051,074
23 Aug 17	46.96500 -0.03	47.30	46.58	46.96	3,188,546
22 Aug 17	46.99500 -0.17	47.69	46.81	47.50	3,472,959
21 Aug 17	47.16500 -0.85	47.72	46.96	47.65	2,650,991
18 Aug 17	48.02000 +0.19	48.05	47.00	47.12	3,896,054
17 Aug 17	47.82500 -1.13	48.73	47.43	48.72	3,446,192
16 Aug 17	48.96000 +0.31	49.33	48.80	48.94	2,400,418
15 Aug 17	48.64500 +0.33	48.97	48.39	48.58	1,892,938
14 Aug 17	48.32000 +1.10	48.76	47.64	47.83	3,559,540
11 Aug 17	47.21500 -0.67	47.72	46.74	47.50	4,062,044
10 Aug 17	47.89000 -0.55	48.70	47.56	48.47	3,343,049
09 Aug 17	48.44000 -1.52	49.53	48.19	49.50	4,329,113
08 Aug 17	49.95500 -0.31	50.23	49.75	50.10	2,905,122
07 Aug 17	50.27000 +0.44	50.48	49.81	49.93	2,933,573
04 Aug 17	49.83000 +1.11	50.10	48.70	48.88	3,852,319
03 Aug 17	48.72500 +0.57	48.96	47.63	48.00	3,710,702
02 Aug 17	48.15000 -2.01	48.96	47.71	48.07	7,474,972
01 Aug 17	50.16000 +0.56	50.38	49.52	50.20	2,750,907
31 Jul 17	49.60000 -0.36	50.12	49.55	49.85	3,040,443
28 Jul 17	49.95500 -0.33	50.08	49.32	49.83	3,675,470
27 Jul 17	50.29000 +0.29	50.30	49.44	49.56	3,144,333
26 Jul 17	50.00000 +0.58	50.07	49.29	49.33	3,127,687
25 Jul 17	49.41500 +1.25	49.54	48.16	48.17	4,237,145
24 Jul 17	48.16500 +0.57	48.40	47.37	47.77	2,756,549
21 Jul 17	47.60000 -0.50	48.12	47.31	47.96	3,895,586
20 Jul 17	48.09500 -0.03	48.60	47.93	48.24	2,766,543
19 Jul 17	48.13000 +0.18	48.43	47.51	48.17	3,226,860
18 Jul 17	47.95000 -0.80	48.72	47.58	48.71	3,410,190
17 Jul 17	48.75000 -0.23	49.16	48.43	49.16	1,947,983
14 Jul 17	48.98000 -0.62	49.78	48.56	49.74	2,968,323
13 Jul 17	49.60000 +0.47	49.83	49.11	49.20	2,939,107
12 Jul 17	49.13000 +0.35	49.67	48.83	48.99	3,323,065
11 Jul 17	48.77500 -0.41	49.65	48.66	49.33	2,131,944
10 Jul 17	49.18500 -0.24	49.85	49.01	49.78	2,257,705
07 Jul 17	49.42500 -0.43	50.08	49.24	49.90	3,355,465
06 Jul 17	49.85500 +0.85	49.92	48.69	49.10	4,872,610
05 Jul 17	49.00000 +0.42	49.31	48.65	48.74	4,862,522
04 Jul 17	48.57500 +0.21	48.96	48.01	48.01	3,175,814
03 Jul 17	48.36500 +1.26	48.47	47.53	47.53	5,059,419
30 Jun 17	47.11000 -1.41	48.93	47.03	48.78	5,704,447
29 Jun 17	48.52000 +0.06	49.53	48.33	49.00	6,188,118
28 Jun 17	48.46500 +1.17	48.63	47.11	47.46	5,958,272
27 Jun 17	47.30000 +0.72	47.43	46.27	46.57	3,527,025
26 Jun 17	46.58000 +0.50	47.12	46.37	46.37	3,140,049
23 Jun 17	46.08500 -0.30	46.85	45.81	46.28	2,289,887
22 Jun 17	46.38000 -0.09	46.41	45.62	46.39	3,489,285
21 Jun 17	46.47000 -0.38	46.72	45.65	46.62	3,762,167
20 Jun 17	46.85000 -0.29	47.67	46.85	47.53	3,102,061
19 Jun 17	47.14000 +0.65	47.55	46.93	47.01	3,528,889
16 Jun 17	46.49000 +0.02	47.49	46.20	46.65	7,669,266
15 Jun 17	46.47000 +0.12	46.49	45.52	46.21	5,154,064
14 Jun 17	46.35000 -0.72	47.51	46.26	47.30	3,875,927
13 Jun 17	47.06500 +0.09	47.44	46.89	47.26	2,829,471
12 Jun 17	46.97500 -1.03	47.92	46.70	47.92	4,340,630
09 Jun 17	48.00000 +0.20	48.63	47.28	47.86	4,855,592
08 Jun 17	47.80000 +0.69	48.11	46.83	47.40	4,308,459
07 Jun 17	47.10500 +0.76	47.84	46.15	46.22	4,271,267
06 Jun 17	46.35000 -0.68	46.85	46.07	46.81	3,702,802
05 Jun 17	47.03000 -0.27	47.53	46.56	47.40	2,051,035
02 Jun 17	47.30000 +0.16	48.46	47.08	47.63	4,081,044
01 Jun 17	47.14000 +0.47	47.36	46.31	46.79	3,781,858
31 May 17	46.67000 -2.35	47.70	46.56	47.06	6,665,060
30 May 17	49.01500 -0.71	49.90	48.56	49.32	4,721,069
29 May 17	49.72500 +0.38	49.72	49.06	49.21	1,824,202
26 May 17	49.34500 -0.82	50.21	48.40	50.00	4,032,228
25 May 17	50.17000 -0.08	50.67	50.06	50.45	2,379,684
24 May 17	50.25000 +0.25	50.48	49.77	50.12	2,915,871
23 May 17	50.00000 +0.44	50.38	49.39	49.60	4,145,538
22 May 17	49.55500 -0.47	50.24	49.51	50.17	2,859,185
19 May 17	50.02000 +1.22	50.02	48.79	49.07	6,019,853
18 May 17	48.80500 -0.06	49.15	47.62	49.00	6,631,508
17 May 17	48.87000 -1.39	50.34	48.60	49.74	4,825,860
16 May 17	50.26000 +0.11	50.56	50.00	50.37	2,731,998
15 May 17	50.15000 +0.46	50.21	49.65	50.00	3,201,974
12 May 17	49.69500 +0.40	49.82	49.10	49.30	3,291,715
11 May 17	49.30000 -0.43	50.06	48.81	49.94	4,841,726
10 May 17	49.73000 +0.15	49.98	48.81	49.60	4,473,201
09 May 17	49.58000 -0.99	51.14	49.58	51.14	4,557,093
08 May 17	50.57000 -1.31	52.26	50.21	52.25	6,482,465
05 May 17	51.88000 +0.16	52.00	51.16	51.25	6,222,469
04 May 17	51.72000 +0.32	51.82	50.02	50.65	6,591,512
03 May 17	51.40000 +0.90	51.47	50.39	50.55	4,261,654
02 May 17	50.50000 +0.29	50.75	50.24	50.57	3,665,620
28 Apr 17	50.21000 +0.43	50.71	49.27	49.60	4,252,712
27 Apr 17	49.78000 -0.82	50.75	49.78	50.50	5,045,779
26 Apr 17	50.60000 -0.31	50.96	50.10	50.95	4,297,526
25 Apr 17	50.91000 +0.06	51.46	50.36	50.97	6,024,894
24 Apr 17	50.85000 +4.56	51.62	49.76	50.91	16,473,949
21 Apr 17	46.28500 +0.79	46.58	45.37	45.88	7,888,960
20 Apr 17	45.49500 +1.24	45.94	43.92	44.10	6,625,803
19 Apr 17	44.25500 +1.24	44.53	43.13	43.13	5,714,553
18 Apr 17	43.01500 -0.49	43.85	42.63	43.78	5,208,594
13 Apr 17	43.50500 -1.15	44.53	43.21	44.50	6,388,069
12 Apr 17	44.65000 -0.64	45.82	44.46	45.49	3,955,561
11 Apr 17	45.29500 -0.57	45.92	45.03	45.36	3,888,968
10 Apr 17	45.86000 -0.66	46.55	45.54	46.55	3,871,626
07 Apr 17	46.52000 +0.39	46.62	45.66	45.76	3,530,499
06 Apr 17	46.13000 +0.48	46.19	44.82	45.21	3,687,980
05 Apr 17	45.65000 -0.05	46.36	45.49	45.75	3,579,762
04 Apr 17	45.70000 -0.61	46.10	45.10	45.90	4,682,877
03 Apr 17	46.31500 -1.24	47.63	46.05	47.58	3,297,301
31 Mar 17	47.55000 +0.48	47.56	46.74	46.87	3,608,112
30 Mar 17	47.07000 -0.13	47.46	46.49	47.41	2,646,743
29 Mar 17	47.20000 -0.38	48.15	46.63	47.92	3,247,595
28 Mar 17	47.57500 +0.44	47.65	46.70	47.28	3,127,896
27 Mar 17	47.13000 -0.18	47.26	46.15	46.40	2,873,211
24 Mar 17	47.31500 -0.16	47.80	46.98	47.40	2,431,839
23 Mar 17	47.47500 +0.71	47.72	46.56	46.78	3,716,385
22 Mar 17	46.76500 -0.73	47.49	46.08	46.83	4,661,800
21 Mar 17	47.49000 +0.77	48.65	47.10	47.28	4,410,575
20 Mar 17	46.72500 -0.39	47.27	46.51	47.07	2,069,366
17 Mar 17	47.11000 -0.01	48.15	47.03	47.24	5,685,799
16 Mar 17	47.12000 +0.16	48.35	46.93	48.20	4,599,629
15 Mar 17	46.96000 +0.01	47.44	46.77	46.96	3,311,401
14 Mar 17	46.94500 -0.71	47.74	46.58	47.65	3,414,377
13 Mar 17	47.65000 -0.10	48.03	47.25	47.92	2,995,818
10 Mar 17	47.75000 +0.99	48.24	46.94	47.00	5,702,563
09 Mar 17	46.75500 +0.95	47.25	45.81	45.81	4,324,418
08 Mar 17	45.80500 +0.65	46.42	45.01	45.24	3,883,875
07 Mar 17	45.15000 -0.06	45.47	44.62	45.38	2,497,201
06 Mar 17	45.20500 -0.92	46.27	45.15	45.77	3,590,820
03 Mar 17	46.13000 +2.01	46.32	43.75	43.91	6,663,331
02 Mar 17	44.11500 +0.15	44.42	43.78	43.98	4,449,405
01 Mar 17	43.97000 +2.06	44.19	42.51	42.60	6,332,074
28 Feb 17	41.91000 +0.38	42.12	41.54	41.74	3,391,540
27 Feb 17	41.53500 +0.10	42.19	41.50	41.65	3,286,047
24 Feb 17	41.43000 -0.51	42.10	40.65	41.87	4,412,068
23 Feb 17	41.94500 +0.10	42.62	41.67	41.98	3,826,625
22 Feb 17	41.84500 +0.06	42.23	40.96	41.97	4,719,134
21 Feb 17	41.79000 -0.01	42.26	41.40	41.81	3,198,516
20 Feb 17	41.80500 -0.60	42.99	41.65	42.72	3,435,038
17 Feb 17	42.40000 -1.12	43.47	42.02	43.45	4,118,868
16 Feb 17	43.52000 -0.22	44.21	43.42	43.79	3,070,547
15 Feb 17	43.74500 +0.56	44.47	43.40	43.47	3,763,689
14 Feb 17	43.18500 +0.42	43.20	42.31	42.80	3,450,975
13 Feb 17	42.76500 +0.38	43.05	42.48	42.85	3,828,372
10 Feb 17	42.38500 -1.33	44.29	42.23	44.24	5,062,790
09 Feb 17	43.71000 +0.98	44.43	43.15	44.31	5,586,934
08 Feb 17	42.73000 -0.90	43.74	41.65	43.10	5,590,365
07 Feb 17	43.63500 -1.12	44.01	43.01	43.80	5,384,847
06 Feb 17	44.75500 -1.11	46.22	44.71	46.01	3,284,566
03 Feb 17	45.86500 +0.19	46.15	45.49	46.00	2,782,659
02 Feb 17	45.67500 -0.35	46.33	45.38	45.94	2,914,016
01 Feb 17	46.02500 +0.77	46.18	45.41	45.76	3,477,043
31 Jan 17	45.25500 -1.41	47.21	45.26	46.62	4,160,672
30 Jan 17	46.67000 -0.70	47.48	46.40	47.08	3,051,298
27 Jan 17	47.37000 -0.17	47.78	46.97	47.51	3,041,706
26 Jan 17	47.54500 -0.24	48.86	47.37	48.08	3,860,770
25 Jan 17	47.78000 +1.98	48.19	46.30	46.30	4,791,673
24 Jan 17	45.80000 +0.97	45.90	45.01	45.06	2,755,414
23 Jan 17	44.83500 -1.01	45.34	44.62	45.34	3,258,841
20 Jan 17	45.84000 +0.14	46.26	45.28	45.65	3,810,644
19 Jan 17	45.70000 +0.19	46.28	45.44	45.83	2,826,312
18 Jan 17	45.51500 -0.31	46.02	45.01	45.94	2,546,840
17 Jan 17	45.82500 -0.43	46.73	45.51	46.01	3,082,366
16 Jan 17	46.26000 -1.22	46.91	46.20	46.62	2,731,066
13 Jan 17	47.47500 +1.59	47.60	46.26	46.26	2,721,939
12 Jan 17	45.88000 -0.51	46.96	45.75	46.04	2,696,036
11 Jan 17	46.39500 +0.01	46.62	45.95	46.26	2,881,873
10 Jan 17	46.39000 +0.18	46.72	45.90	46.31	3,571,743
09 Jan 17	46.20500 -1.13	47.41	45.84	47.37	4,684,341
06 Jan 17	47.34000 +0.24	47.59	46.78	46.94	3,199,462
05 Jan 17	47.10000 -1.14	47.92	46.88	47.44	5,114,756
04 Jan 17	48.23500 -0.43	49.38	47.69	48.86	3,862,948
03 Jan 17	48.66500 +1.76	49.20	47.26	47.38	4,716,650
02 Jan 17	46.90500 +0.16	47.10	46.24	46.36	1,188,156
30 Dec 16	46.74500 +0.39	46.88	46.16	46.31	1,916,736
29 Dec 16	46.35500 -0.39	46.58	46.25	46.33	1,329,287
28 Dec 16	46.74000 -0.07	47.05	46.56	46.90	1,573,064
27 Dec 16	46.81000 +0.00	47.08	46.50	46.72	898,558
23 Dec 16	46.81000 -0.07	47.31	46.64	47.14	1,733,250
22 Dec 16	46.88500 +0.04	47.16	46.60	46.75	2,093,429
21 Dec 16	46.84000 -0.15	47.37	46.49	46.93	2,675,458
20 Dec 16	46.98500 +0.56	47.14	46.27	46.50	3,150,044
19 Dec 16	46.43000 -0.53	47.02	46.33	46.79	2,705,644
16 Dec 16	46.95500 -0.54	47.90	46.88	47.24	7,743,713
15 Dec 16	47.50000 +1.57	47.79	46.38	46.55	6,664,654
14 Dec 16	45.93000 -0.62	47.24	45.84	46.60	4,137,170
13 Dec 16	46.55000 +0.49	46.94	45.38	45.78	5,115,321
12 Dec 16	46.05500 -0.31	47.18	46.06	46.38	4,740,387
09 Dec 16	46.36000 -0.50	46.97	46.03	46.70	6,171,352
08 Dec 16	46.86000 +1.99	46.98	44.65	44.97	9,270,024
07 Dec 16	44.86500 +1.61	44.87	43.85	44.06	7,152,200
06 Dec 16	43.25500 +2.35	43.67	41.30	41.30	8,681,160
05 Dec 16	40.90000 +0.69	41.29	39.50	39.69	4,558,333
02 Dec 16	40.21000 -0.76	40.97	39.95	40.72	4,495,429
01 Dec 16	40.97000 +0.39	41.17	40.29	40.52	4,217,716
30 Nov 16	40.58500 +0.68	40.87	39.70	40.04	4,404,031
29 Nov 16	39.90000 +0.83	40.04	38.73	38.96	3,858,536
28 Nov 16	39.07500 -0.84	39.80	38.82	39.76	3,588,470
25 Nov 16	39.92000 -0.13	40.15	39.65	40.10	2,253,104
24 Nov 16	40.04500 -0.11	40.51	39.83	40.08	2,638,085
23 Nov 16	40.15500 -0.40	40.78	39.65	40.75	4,227,393
22 Nov 16	40.55000 +0.31	41.35	40.42	40.74	4,604,837
21 Nov 16	40.24500 +0.02	40.62	39.88	40.47	2,914,995
18 Nov 16	40.22000 +0.01	40.70	39.68	40.50	4,588,640
17 Nov 16	40.20500 +0.21	40.21	39.47	39.69	4,433,203
16 Nov 16	40.00000 -0.47	40.87	39.40	40.53	4,831,149
15 Nov 16	40.47500 +0.01	40.63	39.31	40.25	5,765,472
14 Nov 16	40.46500 +0.67	40.91	39.86	40.15	5,922,179
11 Nov 16	39.79000 -0.42	40.82	39.23	40.36	5,726,413
10 Nov 16	40.20500 +1.33	41.00	39.76	39.85	10,169,540
09 Nov 16	38.87500 +1.49	38.88	35.46	35.76	9,822,961
08 Nov 16	37.39000 +0.57	37.49	36.42	36.79	3,895,401
07 Nov 16	36.82000 +1.24	36.82	36.22	36.22	4,199,713
04 Nov 16	35.58000 -0.49	36.08	35.26	36.00	4,415,820
03 Nov 16	36.07000 +1.88	36.70	34.95	35.25	7,606,868
02 Nov 16	34.18500 -0.83	34.75	33.99	34.75	3,927,274
01 Nov 16	35.01500 -0.55	35.92	34.93	35.68	2,831,187
31 Oct 16	35.56000 -0.54	36.06	35.34	35.74	3,056,456
28 Oct 16	36.10500 -0.36	36.31	35.60	36.14	3,619,334
27 Oct 16	36.46500 +0.58	36.49	35.67	36.13	4,235,969
26 Oct 16	35.89000 +0.07	36.01	35.47	35.72	3,586,845
25 Oct 16	35.82000 +0.10	35.92	35.49	35.71	4,034,865
24 Oct 16	35.71500 +1.01	35.99	35.02	35.04	4,985,073
21 Oct 16	34.70000 -0.11	35.03	34.42	34.85	3,682,704
20 Oct 16	34.81000 +0.60	34.92	34.03	34.22	5,133,346
19 Oct 16	34.21500 +0.22	34.33	33.63	34.00	3,161,717
18 Oct 16	33.99500 +1.04	33.99	33.12	33.20	4,223,034
17 Oct 16	32.95500 +0.11	33.30	32.65	32.72	2,749,639
14 Oct 16	32.85000 +0.61	33.43	32.41	32.42	4,443,681
13 Oct 16	32.24000 -1.01	32.99	32.03	32.86	4,504,821
12 Oct 16	33.25000 +0.21	33.47	32.87	33.12	3,391,890
11 Oct 16	33.04000 -0.03	33.30	32.75	32.97	3,629,382
10 Oct 16	33.07500 +0.21	33.15	32.25	32.80	3,046,863
07 Oct 16	32.87000 +0.27	33.10	32.36	32.62	5,510,220
06 Oct 16	32.59500 +0.70	33.00	32.11	32.11	6,033,602
05 Oct 16	31.89500 +0.99	32.04	30.60	30.71	6,111,275
04 Oct 16	30.91000 +0.44	31.11	30.38	30.61	3,898,667
03 Oct 16	30.46500 -0.32	30.88	30.17	30.83	3,611,766
30 Sep 16	30.78000 -0.03	30.92	29.23	30.00	10,055,530
29 Sep 16	30.81500 -0.15	31.55	30.67	31.40	3,179,048
28 Sep 16	30.97000 +0.34	31.45	30.82	30.85	3,919,698
27 Sep 16	30.62500 -0.33	31.41	30.25	31.24	5,072,643
26 Sep 16	30.95000 -0.94	31.60	30.74	31.59	4,493,377
23 Sep 16	31.89000 -0.49	32.27	31.63	32.17	4,203,663
22 Sep 16	32.38500 +0.72	32.88	31.79	31.98	4,755,329
21 Sep 16	31.66500 +0.60	32.19	31.67	31.90	3,758,209
20 Sep 16	31.06500 -0.19	31.47	30.85	31.26	3,267,336
19 Sep 16	31.26000 +0.13	31.67	31.15	31.44	3,281,136
16 Sep 16	31.13000 -0.88	31.96	30.92	31.80	8,283,963
15 Sep 16	32.00500 +0.12	32.45	31.60	31.72	4,188,532
14 Sep 16	31.89000 -0.25	32.42	31.68	32.40	5,483,531
13 Sep 16	32.14000 -0.58	33.19	32.10	33.00	3,313,576
12 Sep 16	32.72500 -0.62	32.92	32.03	32.65	4,410,517
09 Sep 16	33.34000 +0.28	34.00	32.76	33.01	5,037,320
08 Sep 16	33.06500 +0.66	33.19	32.00	32.47	4,985,049
07 Sep 16	32.40500 +0.24	32.55	31.67	32.33	3,409,318
06 Sep 16	32.16000 -0.64	32.98	32.13	32.94	3,662,674
05 Sep 16	32.80000 -0.36	33.40	32.69	33.13	3,622,149
02 Sep 16	33.16000 +0.54	33.27	32.23	32.98	4,138,079
01 Sep 16	32.62000 -0.03	33.71	32.33	32.84	5,496,834
31 Aug 16	32.64500 +0.46	33.07	32.17	32.17	4,779,747
30 Aug 16	32.18500 +0.57	32.44	31.76	31.89	3,781,124
29 Aug 16	31.61500 -0.31	32.20	31.52	31.84	1,776,523
26 Aug 16	31.92000 +0.19	32.15	31.43	31.59	2,836,707
25 Aug 16	31.72500 -0.08	31.91	31.31	31.65	2,949,830
24 Aug 16	31.80500 +0.80	32.10	30.64	30.84	4,623,628
23 Aug 16	31.00500 +0.85	31.12	30.33	30.42	4,280,842
22 Aug 16	30.15000 +0.09	30.64	29.91	30.01	2,895,173
19 Aug 16	30.06000 -0.69	30.76	29.62	30.76	3,939,014
18 Aug 16	30.74500 -0.04	31.11	30.42	31.02	2,851,890
17 Aug 16	30.78500 -0.61	31.61	30.71	31.52	3,220,295
16 Aug 16	31.39500 -0.42	31.86	31.20	31.67	3,153,240
15 Aug 16	31.82000 -0.22	32.10	31.69	32.01	2,000,508
12 Aug 16	32.04500 -0.15	32.37	31.98	32.13	2,123,702
11 Aug 16	32.19500 +0.32	32.19	31.71	32.13	2,728,870
10 Aug 16	31.88000 +0.02	32.19	31.56	31.59	3,332,027
09 Aug 16	31.86000 +0.55	31.93	31.20	31.29	3,542,508
08 Aug 16	31.31000 +0.37	31.85	30.98	31.03	3,441,581
05 Aug 16	30.94000 +1.00	30.94	30.09	30.11	3,899,746
04 Aug 16	29.94500 +0.53	30.50	29.73	29.74	4,197,770
03 Aug 16	29.41500 +0.90	29.95	28.85	29.70	7,770,197
02 Aug 16	28.51500 -0.92	29.25	28.02	29.22	6,328,400
01 Aug 16	29.43500 -1.12	31.03	29.03	30.85	6,162,304
29 Jul 16	30.55500 +0.70	30.83	29.85	30.00	4,573,377
28 Jul 16	29.85000 -0.50	30.67	29.67	30.44	3,714,120
27 Jul 16	30.35000 +0.47	30.67	29.97	30.04	3,428,984
26 Jul 16	29.88000 -0.27	30.21	29.41	30.07	2,766,732
25 Jul 16	30.15000 -0.09	30.51	29.88	30.18	2,685,830
22 Jul 16	30.23500 -0.16	30.51	30.02	30.27	3,343,268
21 Jul 16	30.39500 +0.08	30.85	29.92	30.13	4,251,732
20 Jul 16	30.32000 +0.24	30.67	30.03	30.38	3,178,961
19 Jul 16	30.07500 -0.22	30.54	29.28	30.15	3,690,198
18 Jul 16	30.29000 -0.05	31.03	29.74	30.53	3,029,543
15 Jul 16	30.34500 +0.02	30.94	29.97	30.17	4,956,924
14 Jul 16	30.32500 +1.05	30.60	29.53	29.74	4,976,064
13 Jul 16	29.27500 -0.51	30.15	29.10	29.83	4,287,209
12 Jul 16	29.78500 +1.28	29.88	28.57	28.75	5,676,984
11 Jul 16	28.50500 +0.50	28.68	27.76	28.27	4,085,084
08 Jul 16	28.00000 +1.41	28.18	26.32	26.48	6,143,341
07 Jul 16	26.59500 +0.19	27.34	26.49	26.58	5,154,054
06 Jul 16	26.40000 -0.39	27.03	25.95	26.50	6,625,106
05 Jul 16	26.79000 -1.00	27.77	26.58	27.38	6,369,450
04 Jul 16	27.79500 -0.58	28.49	27.58	28.48	4,047,151
01 Jul 16	28.38000 +0.17	28.83	27.91	28.56	4,839,738
30 Jun 16	28.21000 +0.30	28.48	27.30	27.93	7,148,647
29 Jun 16	27.91000 +0.96	28.13	27.42	27.64	7,513,346
28 Jun 16	26.95000 +0.57	27.56	26.81	27.17	11,762,550
27 Jun 16	26.38500 -2.41	29.50	25.73	29.38	16,063,130
24 Jun 16	28.80000 -7.46	32.98	25.00	27.50	27,050,052
23 Jun 16	36.26000 +1.77	36.33	34.49	34.63	6,972,546
22 Jun 16	34.48500 +0.32	34.90	33.94	34.40	3,489,953
21 Jun 16	34.16500 +0.37	34.39	33.70	33.87	3,433,230
20 Jun 16	33.80000 +0.93	34.37	33.61	33.97	5,615,713
17 Jun 16	32.87000 +2.02	33.03	31.31	31.39	10,798,560
16 Jun 16	30.84500 -0.49	31.07	30.31	30.78	4,779,100
15 Jun 16	31.33000 +0.58	31.97	31.00	31.26	5,847,573
14 Jun 16	30.75000 -0.84	31.60	30.67	31.20	4,820,739
13 Jun 16	31.59000 -1.08	32.49	31.50	32.21	4,492,412
10 Jun 16	32.67500 -1.53	34.04	32.62	34.00	4,834,515
09 Jun 16	34.20500 -0.73	34.84	34.17	34.81	3,179,573
08 Jun 16	34.94000 -0.78	35.65	34.76	35.58	4,018,631
07 Jun 16	35.72000 +0.35	36.31	35.53	35.72	3,625,964
06 Jun 16	35.36500 -0.24	36.13	35.14	35.45	2,581,913
03 Jun 16	35.61000 -0.61	36.66	35.21	36.07	4,700,347
02 Jun 16	36.22500 +0.06	37.04	35.88	36.19	3,752,635
01 Jun 16	36.16000 -0.83	37.06	35.93	36.80	4,510,352
31 May 16	36.99000 -0.32	37.60	36.75	37.46	5,924,188
30 May 16	37.31000 +0.36	37.37	36.84	36.97	1,524,601
27 May 16	36.95000 -0.03	37.28	36.53	36.85	3,428,714
26 May 16	36.98500 +0.28	37.15	36.12	36.50	5,400,007
25 May 16	36.71000 +0.04	36.71	34.86	35.27	7,921,026
24 May 16	36.66500 +1.88	36.80	34.51	34.65	6,497,384
23 May 16	34.78500 +0.11	35.17	34.13	34.63	2,958,004
20 May 16	34.67500 +0.21	35.14	34.47	34.99	4,225,016
19 May 16	34.46500 +0.44	35.06	33.88	34.20	4,820,636
18 May 16	34.02000 +0.47	34.11	33.10	33.41	3,449,119
17 May 16	33.55000 +0.27	34.48	33.26	33.50	4,544,859
16 May 16	33.28000 -0.12	33.42	32.86	33.11	1,703,068
13 May 16	33.39500 +0.70	33.67	32.26	32.58	3,957,904
12 May 16	32.69500 -0.31	33.49	32.40	32.80	3,315,804
11 May 16	33.00000 -0.47	33.64	32.70	33.50	3,545,706
10 May 16	33.47000 +0.54	34.01	33.06	33.22	3,190,411
09 May 16	32.93000 +0.07	33.58	32.52	33.13	3,544,681
06 May 16	32.86000 +0.26	32.99	31.72	32.40	4,543,375
05 May 16	32.60000 -0.78	33.70	32.46	33.65	4,272,956
04 May 16	33.38000 +0.55	34.31	33.34	33.65	5,838,083
03 May 16	32.83000 -1.29	34.36	32.71	34.22	4,905,088
02 May 16	34.12000 -0.13	34.50	33.62	34.35	2,435,247
29 Apr 16	34.25000 -1.42	35.65	34.17	35.22	4,608,005
28 Apr 16	35.66500 +0.42	35.77	34.72	35.00	3,115,851
27 Apr 16	35.24500 -0.17	35.83	34.95	35.40	2,979,751
26 Apr 16	35.41000 +0.51	35.66	34.90	35.00	2,892,071
25 Apr 16	34.90000 -0.91	35.88	34.70	35.62	3,099,067
22 Apr 16	35.81500 +0.29	36.03	35.37	35.42	3,013,891
21 Apr 16	35.52500 +0.42	36.01	35.24	35.26	5,128,187
20 Apr 16	35.11000 +0.88	35.24	33.90	34.06	4,250,125
19 Apr 16	34.23000 -0.03	34.80	34.13	34.35	3,248,834
18 Apr 16	34.26000 +0.42	34.38	33.01	33.30	2,612,707
15 Apr 16	33.84000 -0.24	33.94	33.40	33.91	2,769,771
14 Apr 16	34.07500 +0.26	34.47	33.28	33.97	4,523,514
13 Apr 16	33.81500 +2.45	33.81	31.90	32.00	6,886,901
12 Apr 16	31.36000 +0.16	31.92	30.75	31.35	3,789,846
11 Apr 16	31.20000 +0.32	31.68	30.59	30.94	3,529,573
08 Apr 16	30.88500 +0.81	31.33	30.06	30.06	4,853,583
07 Apr 16	30.07500 -1.07	31.37	29.83	31.11	5,322,341
06 Apr 16	31.15000 +0.07	31.66	30.68	30.96	4,589,920
05 Apr 16	31.08500 -1.40	31.96	30.94	31.89	4,998,092
04 Apr 16	32.48000 +0.06	32.88	31.93	32.17	3,702,680
01 Apr 16	32.41500 -0.06	33.19	32.06	32.28	5,054,437
31 Mar 16	32.48000 -0.31	32.79	31.93	32.58	4,227,441
30 Mar 16	32.79500 +0.12	33.65	32.76	33.06	4,399,020
29 Mar 16	32.67500 -0.20	33.42	32.44	32.91	3,816,080
24 Mar 16	32.87500 -1.37	34.01	32.76	33.85	5,278,342
23 Mar 16	34.24000 -0.94	35.48	33.87	35.31	4,604,838
22 Mar 16	35.18000 -0.19	35.18	34.38	34.99	3,989,829
21 Mar 16	35.37500 -0.42	36.15	35.24	35.51	3,524,682
18 Mar 16	35.79000 +1.05	35.85	34.42	34.92	10,764,280
17 Mar 16	34.74000 -0.66	35.85	33.81	35.76	6,818,393
16 Mar 16	35.40000 -0.50	36.46	35.01	35.92	4,888,577
15 Mar 16	35.90000 -0.68	36.65	35.58	36.26	4,919,074
14 Mar 16	36.58000 -0.21	37.22	36.35	36.80	4,817,205
11 Mar 16	36.79000 +2.00	36.86	35.60	35.80	8,365,782
10 Mar 16	34.79500 -0.21	37.65	34.65	35.10	10,871,360
09 Mar 16	35.00000 +0.44	35.56	34.44	34.59	5,164,684
08 Mar 16	34.55500 +0.07	35.29	33.50	33.88	4,279,849
07 Mar 16	34.48500 -0.61	35.06	33.90	34.96	4,725,705
04 Mar 16	35.10000 +0.64	35.35	34.37	34.69	5,350,154
03 Mar 16	34.46000 +0.08	34.97	34.32	34.50	4,280,474
02 Mar 16	34.38000 +1.39	34.51	33.24	33.30	6,108,298
01 Mar 16	32.99500 +0.57	33.12	32.05	32.32	4,896,270
29 Feb 16	32.42500 +0.40	32.47	31.30	31.62	4,432,813
26 Feb 16	32.02000 +1.10	32.17	31.31	31.31	4,632,786
25 Feb 16	30.92000 +1.00	31.33	30.34	30.36	4,336,905
24 Feb 16	29.92000 -0.44	30.57	29.65	30.28	6,145,608
23 Feb 16	30.36500 -1.18	32.13	30.32	31.35	5,495,702
22 Feb 16	31.54500 +1.11	31.64	30.60	30.69	4,149,240
19 Feb 16	30.43000 -0.47	31.36	29.96	30.75	5,418,631
18 Feb 16	30.90000 -0.54	31.83	30.66	31.82	6,246,274
17 Feb 16	31.44000 +1.94	31.86	29.05	29.51	8,475,444
16 Feb 16	29.50000 -0.02	29.93	28.56	29.92	5,094,064
15 Feb 16	29.52500 +1.13	30.22	29.23	29.49	6,398,596
12 Feb 16	28.40000 +0.93	28.42	27.06	27.97	9,894,451
11 Feb 16	27.46500 -3.95	30.16	26.61	30.02	14,373,120
10 Feb 16	31.41500 +2.59	31.85	29.26	29.44	8,576,916
09 Feb 16	28.82500 -1.32	30.70	28.36	30.01	9,032,719
08 Feb 16	30.14500 -1.97	32.55	29.85	32.37	6,883,127
05 Feb 16	32.11000 +0.13	33.00	31.86	32.55	7,056,761
04 Feb 16	31.98000 +0.38	32.38	30.67	32.08	8,181,001
03 Feb 16	31.60000 -0.98	32.49	30.89	32.40	7,007,079
02 Feb 16	32.57500 -2.21	34.56	32.17	34.51	7,353,623
01 Feb 16	34.78500 -0.40	35.46	34.38	35.39	2,951,385
29 Jan 16	35.18000 +0.99	35.18	34.28	34.65	4,574,591
28 Jan 16	34.19000 -1.18	35.76	33.90	35.14	5,679,496
27 Jan 16	35.36500 -0.38	35.92	34.97	35.75	3,225,771
26 Jan 16	35.75000 +0.84	35.81	33.90	34.20	5,086,017
25 Jan 16	34.91000 -0.97	36.24	34.65	36.20	4,728,736
22 Jan 16	35.88500 +1.63	36.20	34.79	35.07	6,568,134
21 Jan 16	34.25000 -0.01	35.20	33.69	34.08	8,581,104
20 Jan 16	34.26000 -1.58	34.87	33.81	34.83	5,749,541
19 Jan 16	35.84000 +0.94	36.44	35.35	35.51	5,019,943
18 Jan 16	34.90500 -1.08	36.16	34.58	35.85	5,533,469
15 Jan 16	35.98000 -2.22	38.13	35.65	38.01	10,114,410
14 Jan 16	38.20000 -1.36	38.99	37.81	38.90	6,567,149
13 Jan 16	39.56500 +0.32	40.47	39.24	39.75	3,721,381
12 Jan 16	39.24500 +0.38	39.90	38.79	39.03	3,107,381
11 Jan 16	38.86500 -0.04	39.63	38.63	38.71	2,943,311
08 Jan 16	38.90500 -1.03	40.53	38.90	39.99	4,206,558
07 Jan 16	39.93500 -0.99	40.19	39.29	39.80	4,198,959
06 Jan 16	40.92500 -0.81	41.85	40.43	41.83	2,911,496
05 Jan 16	41.73000 +0.33	42.04	40.92	41.42	2,641,718
04 Jan 16	41.39500 -1.17	41.97	40.95	41.88	4,399,444
31 Dec 15	42.57000 -0.22	42.94	42.48	42.87	467,097
30 Dec 15	42.78500 -0.59	43.33	42.65	43.27	1,792,340
29 Dec 15	43.37500 +0.63	43.62	42.91	42.91	1,556,930
28 Dec 15	42.74500 -0.52	43.48	42.63	43.43	1,043,700
24 Dec 15	43.26500 -0.08	43.54	43.12	43.38	229,625
23 Dec 15	43.35000 +0.76	43.54	43.04	43.15	2,381,103
22 Dec 15	42.58500 -0.08	43.17	42.32	43.00	2,009,263
21 Dec 15	42.67000 -0.25	43.56	42.60	42.85	2,854,354
18 Dec 15	42.91500 -0.27	43.50	42.60	42.77	7,218,336
17 Dec 15	43.19000 +1.00	43.92	42.88	43.17	5,092,046
16 Dec 15	42.19000 +0.63	42.31	41.16	41.88	4,110,641
15 Dec 15	41.55500 +1.41	41.83	40.47	40.56	4,120,441
14 Dec 15	40.14500 -0.54	41.51	40.09	40.75	3,991,783
11 Dec 15	40.68500 -1.00	41.66	40.29	41.49	4,179,512
10 Dec 15	41.69000 -0.11	42.27	41.25	41.60	2,930,656
09 Dec 15	41.80000 -0.24	42.60	41.27	42.07	3,601,506
08 Dec 15	42.03500 -1.35	43.39	41.76	43.39	4,283,125
07 Dec 15	43.39000 -0.32	44.29	43.17	43.97	2,661,465
04 Dec 15	43.71000 -0.23	44.15	43.10	43.75	3,771,034
03 Dec 15	43.94000 -1.19	45.87	43.56	45.00	5,652,317
02 Dec 15	45.12500 -0.18	45.74	44.85	45.53	2,206,463
01 Dec 15	45.30500 +0.13	45.71	45.13	45.48	2,840,980
30 Nov 15	45.18000 +0.37	45.60	44.74	44.86	2,903,554
27 Nov 15	44.81000 +0.28	45.17	44.26	44.42	1,730,108
26 Nov 15	44.53000 +0.97	44.97	43.42	43.50	2,859,628
25 Nov 15	43.56000 +0.07	43.90	43.06	43.47	2,682,212
24 Nov 15	43.49500 -0.50	44.06	42.92	43.67	3,283,035
23 Nov 15	43.99000 -0.03	44.34	43.67	43.97	2,121,482
20 Nov 15	44.02500 -0.76	45.04	43.74	44.95	3,383,745
19 Nov 15	44.78500 +0.44	45.34	44.58	44.65	3,235,940
18 Nov 15	44.34500 +0.12	44.53	44.01	44.13	2,314,669
17 Nov 15	44.23000 +0.82	44.46	43.58	43.74	3,161,926
16 Nov 15	43.41000 -0.45	43.87	43.10	43.11	2,423,897
13 Nov 15	43.86000 -0.19	44.47	43.28	43.80	2,553,885
12 Nov 15	44.05000 -0.90	44.97	43.98	44.88	2,896,110
11 Nov 15	44.95000 +0.13	45.28	44.54	44.70	1,800,213
10 Nov 15	44.82000 -0.13	45.37	44.21	45.26	2,785,455
09 Nov 15	44.95000 -0.45	45.90	44.88	45.50	2,426,549
06 Nov 15	45.40500 +1.26	45.90	44.26	44.26	5,238,080
05 Nov 15	44.14500 +1.69	45.41	44.02	44.50	7,575,111
04 Nov 15	42.46000 -0.05	43.06	42.41	42.60	3,342,100
03 Nov 15	42.51000 -0.22	42.92	42.06	42.79	2,703,990
02 Nov 15	42.72500 +0.41	43.06	41.93	41.94	2,489,681
30 Oct 15	42.31000 +0.33	42.56	41.90	42.03	3,144,230
29 Oct 15	41.98500 -1.59	43.92	41.63	43.90	5,457,167
28 Oct 15	43.57500 +0.53	43.83	43.04	43.24	2,388,017
27 Oct 15	43.05000 -0.28	43.60	43.03	43.19	2,148,876
26 Oct 15	43.32500 +0.03	43.70	42.97	43.25	2,256,777
23 Oct 15	43.30000 +0.88	43.73	42.62	42.72	4,382,942
22 Oct 15	42.41500 +1.03	42.77	41.11	41.11	4,220,491
21 Oct 15	41.38000 -0.06	41.74	40.79	41.54	2,134,469
20 Oct 15	41.43500 -0.41	42.01	41.08	41.85	2,185,944
19 Oct 15	41.84500 -0.21	42.50	41.52	42.13	2,512,873
16 Oct 15	42.05500 +0.80	42.15	41.42	41.64	3,372,614
15 Oct 15	41.25500 +0.40	41.47	41.12	41.19	2,462,544
14 Oct 15	40.86000 -0.17	41.37	40.53	40.72	2,572,695
13 Oct 15	41.03500 -0.47	41.38	40.37	41.31	3,088,397
12 Oct 15	41.50000 -0.40	42.28	41.29	42.04	2,545,958
09 Oct 15	41.89500 +0.57	42.38	41.60	41.84	3,008,992
08 Oct 15	41.32500 -0.54	41.83	41.11	41.60	3,608,014
07 Oct 15	41.87000 +0.56	42.60	41.38	41.85	3,616,613
06 Oct 15	41.31000 +0.22	41.56	40.65	41.13	3,276,113
05 Oct 15	41.09500 +1.47	41.25	40.22	40.44	4,211,014
02 Oct 15	39.62500 -0.01	40.74	39.13	40.00	4,297,283
01 Oct 15	39.63500 -0.22	40.49	39.32	40.48	3,627,423
30 Sep 15	39.85000 +1.11	40.20	39.41	39.65	5,291,107
29 Sep 15	38.73500 +0.64	38.99	37.25	37.50	6,364,696
28 Sep 15	38.09500 -1.61	39.71	37.89	39.55	5,258,752
25 Sep 15	39.70500 +1.06	40.08	39.26	39.33	4,521,858
24 Sep 15	38.65000 +0.00	39.61	38.17	38.74	5,908,319
23 Sep 15	38.65000 -0.73	39.71	38.63	39.28	6,162,154
22 Sep 15	39.38000 -1.65	41.09	39.06	40.96	5,781,842
21 Sep 15	41.02500 +0.59	41.24	40.24	40.32	3,283,552
18 Sep 15	40.43500 -1.75	41.90	40.12	41.88	9,381,617
17 Sep 15	42.19000 -0.01	42.49	42.04	42.37	3,095,414
16 Sep 15	42.19500 +0.17	42.65	42.01	42.40	3,059,337
15 Sep 15	42.03000 +0.39	42.40	41.23	41.67	2,758,265
14 Sep 15	41.64000 -0.72	42.67	41.48	42.40	3,243,751
11 Sep 15	42.36000 -0.36	42.97	42.08	42.97	2,554,459
10 Sep 15	42.72000 -0.48	43.42	42.38	42.82	3,294,813
09 Sep 15	43.20000 +0.53	44.07	43.20	43.89	3,584,289
08 Sep 15	42.67000 +0.86	43.24	42.10	42.15	4,151,773
07 Sep 15	41.81000 +0.19	42.24	41.58	41.94	1,939,408
04 Sep 15	41.62000 -1.65	43.08	41.43	42.90	5,009,763
03 Sep 15	43.27000 +1.17	43.72	42.38	42.73	4,496,857
02 Sep 15	42.09500 +0.12	42.95	41.64	42.17	3,398,674
01 Sep 15	41.97500 -1.48	42.87	41.40	42.72	4,581,855
31 Aug 15	43.45500 -0.22	43.55	42.88	43.21	2,195,841
28 Aug 15	43.67500 -0.10	43.98	43.18	43.88	2,901,800
27 Aug 15	43.78000 +1.42	44.17	43.33	43.59	4,467,524
26 Aug 15	42.36000 -0.63	43.13	41.72	42.55	4,594,591
25 Aug 15	42.99000 +2.36	43.37	41.03	41.21	7,646,329
24 Aug 15	40.63500 -2.91	42.70	39.18	42.00	11,535,870
21 Aug 15	43.54000 -1.93	45.22	43.54	44.49	5,831,786
20 Aug 15	45.47500 -1.32	46.92	45.28	46.69	4,760,436
19 Aug 15	46.79500 -0.42	47.75	46.58	46.90	3,082,997
18 Aug 15	47.21500 -0.08	47.72	46.99	47.19	2,117,016
17 Aug 15	47.30000 +0.60	47.53	46.73	46.99	2,992,721
14 Aug 15	46.70000 -0.28	47.53	46.31	47.08	2,671,619
13 Aug 15	46.98500 +0.76	47.53	46.85	47.00	3,303,331
12 Aug 15	46.23000 -1.68	47.51	45.94	47.35	5,147,301
11 Aug 15	47.91000 -0.42	48.37	47.67	48.28	2,644,984
10 Aug 15	48.33000 +0.46	48.40	47.56	48.10	2,715,640
07 Aug 15	47.87500 -0.22	48.37	47.84	48.10	2,974,210
06 Aug 15	48.09500 -0.07	48.49	47.80	47.91	3,529,922
05 Aug 15	48.17000 +3.52	48.77	46.90	47.00	14,096,040
04 Aug 15	44.64500 -0.35	44.85	43.97	44.81	4,004,430
03 Aug 15	45.00000 +0.20	45.02	44.58	44.76	2,995,902
31 Jul 15	44.80000 +0.22	44.94	44.13	44.81	4,529,676
30 Jul 15	44.58000 +0.46	44.72	43.97	44.35	3,546,012
29 Jul 15	44.12000 -0.35	44.89	43.89	44.73	2,930,207
28 Jul 15	44.47500 +0.59	44.84	43.94	44.08	3,128,010
27 Jul 15	43.88500 -1.38	45.06	43.74	45.00	5,530,003
24 Jul 15	45.26500 -0.39	45.83	45.14	45.53	3,247,688
23 Jul 15	45.65000 +0.32	45.83	45.28	45.80	2,505,947
22 Jul 15	45.33000 +0.21	45.63	44.81	44.90	2,888,953
21 Jul 15	45.12500 -0.19	45.60	44.86	45.44	2,637,174
20 Jul 15	45.31500 +0.47	45.77	44.90	45.03	3,671,353
17 Jul 15	44.84500 -0.03	45.13	44.71	45.06	3,615,160
16 Jul 15	44.87500 +0.68	45.13	44.44	44.44	4,993,559
15 Jul 15	44.19500 +0.42	44.33	43.69	43.70	3,029,700
14 Jul 15	43.78000 +0.22	43.83	43.08	43.62	2,517,804
13 Jul 15	43.55500 +1.10	43.97	43.12	43.35	4,957,243
10 Jul 15	42.45000 +1.49	42.95	42.09	42.50	5,195,108
09 Jul 15	40.95500 +1.46	41.26	39.66	39.74	4,516,357
08 Jul 15	39.50000 +0.22	40.01	39.03	39.29	5,296,546
07 Jul 15	39.27500 -1.12	40.63	39.14	40.63	5,836,693
06 Jul 15	40.39500 -1.58	41.22	39.96	41.00	6,398,955
03 Jul 15	41.98000 -0.33	42.47	41.70	42.21	3,174,447
02 Jul 15	42.31500 -0.66	43.35	42.26	43.17	3,362,063
01 Jul 15	42.97000 +1.10	43.78	42.21	42.56	6,913,364
30 Jun 15	41.87000 -0.22	42.96	41.33	41.85	6,741,883
29 Jun 15	42.09000 -2.37	42.95	41.51	42.07	7,848,181
26 Jun 15	44.45500 +0.32	44.86	43.45	43.92	3,738,291
25 Jun 15	44.13500 +0.10	44.66	43.56	43.70	6,573,273
24 Jun 15	44.03000 -0.31	44.57	43.56	44.48	5,392,439
23 Jun 15	44.33500 +0.58	44.65	43.95	44.00	6,506,718
22 Jun 15	43.75000 +1.35	44.03	42.74	43.24	8,811,400
19 Jun 15	42.40500 +0.35	42.85	42.04	42.22	5,564,874
18 Jun 15	42.05500 +0.41	42.25	40.91	41.56	6,118,964
17 Jun 15	41.64500 -0.28	42.41	41.45	42.00	3,689,794
16 Jun 15	41.92500 +0.01	42.20	41.03	41.57	4,919,044
15 Jun 15	41.91000 -0.99	42.60	41.49	42.29	4,407,605
12 Jun 15	42.89500 -0.53	43.74	42.24	43.47	4,635,181
11 Jun 15	43.42500 +0.44	44.03	42.79	42.88	4,829,404
10 Jun 15	42.98500 +0.79	43.36	41.81	41.92	4,235,468
09 Jun 15	42.19500 +0.18	42.38	41.31	41.95	4,120,639
08 Jun 15	42.01500 -0.28	42.74	41.90	42.18	3,801,026
05 Jun 15	42.30000 -0.72	42.92	41.86	42.60	4,724,682
04 Jun 15	43.02000 -0.29	43.56	42.40	43.00	5,026,430
03 Jun 15	43.31000 +0.56	43.85	42.74	42.94	4,934,263
02 Jun 15	42.75500 +0.55	43.33	41.67	42.54	5,851,649
01 Jun 15	42.20500 -0.32	42.92	42.08	42.61	3,850,116
29 May 15	42.52500 -1.02	43.68	42.35	43.60	5,190,598
28 May 15	43.54500 -0.65	44.12	42.96	44.02	3,577,502
27 May 15	44.19500 +0.90	44.43	43.01	43.49	4,162,723
26 May 15	43.29000 -1.24	43.78	42.67	43.56	5,286,334
25 May 15	44.53500 -0.22	44.81	44.18	44.81	978,886
22 May 15	44.75000 -0.22	45.03	44.41	44.62	3,270,888
21 May 15	44.97500 -0.06	45.01	44.51	44.96	1,757,228
20 May 15	45.03000 +0.38	45.13	44.25	44.58	2,978,247
19 May 15	44.65000 +0.63	44.98	44.21	44.38	3,723,616
18 May 15	44.02500 -0.63	44.80	43.24	44.67	4,354,810
15 May 15	44.65000 -0.28	45.64	44.39	45.40	4,428,138
14 May 15	44.93000 +0.80	45.21	43.55	44.08	3,635,435
13 May 15	44.13500 +0.33	44.77	43.90	43.92	3,987,667
12 May 15	43.80500 -0.34	43.94	43.37	43.78	3,769,376
11 May 15	44.14500 +0.07	44.39	43.65	44.22	2,862,819
08 May 15	44.07500 +0.78	44.17	43.03	43.90	4,065,345
07 May 15	43.30000 -0.45	43.49	42.30	42.70	6,982,816
06 May 15	43.75000 -1.01	44.15	42.40	44.00	8,086,067
05 May 15	44.76500 -0.56	46.26	44.63	45.78	5,558,080
04 May 15	45.32500 +0.62	45.95	44.51	45.04	3,766,399
30 Apr 15	44.70500 -0.50	45.29	44.31	45.20	6,124,886
29 Apr 15	45.21000 -1.01	46.50	45.02	46.19	3,785,516
28 Apr 15	46.21500 -0.54	46.56	45.65	46.55	3,619,177
27 Apr 15	46.75500 +0.92	46.90	45.22	46.13	3,929,527
24 Apr 15	45.83500 +0.73	46.24	45.10	45.17	4,265,541
23 Apr 15	45.10500 -0.65	45.81	44.62	45.76	4,781,800
22 Apr 15	45.75000 +0.51	45.82	44.62	45.28	4,480,259
21 Apr 15	45.24000 -0.69	46.39	44.97	46.07	4,915,657
20 Apr 15	45.93000 +1.10	45.99	44.87	45.00	3,671,289
17 Apr 15	44.83000 -0.77	46.00	44.31	45.52	5,836,148
16 Apr 15	45.60000 -0.44	46.15	45.01	46.00	4,624,441
15 Apr 15	46.04500 +0.31	46.33	45.76	45.85	2,912,874
14 Apr 15	45.73000 -0.90	46.95	45.40	46.51	4,535,700
13 Apr 15	46.62500 +0.44	46.78	46.12	46.21	2,891,601
10 Apr 15	46.18500 -0.38	46.76	45.76	46.51	3,471,438
09 Apr 15	46.56500 +0.07	46.74	46.14	46.63	3,300,869
08 Apr 15	46.49000 +0.05	46.81	46.24	46.47	3,166,372
07 Apr 15	46.44500 +0.53	46.73	45.88	46.01	3,482,743
02 Apr 15	45.92000 +0.26	46.10	45.40	45.44	2,376,304
01 Apr 15	45.65500 +0.68	46.15	44.72	44.83	4,194,743
31 Mar 15	44.97000 -0.66	45.78	44.62	45.60	4,551,473
30 Mar 15	45.63000 +0.98	45.87	44.88	45.00	4,526,443
27 Mar 15	44.65500 +0.36	44.97	44.26	44.31	3,941,616
26 Mar 15	44.29000 -0.54	44.60	43.75	44.16	4,508,776
25 Mar 15	44.83500 +0.00	45.24	44.54	44.61	4,846,860
24 Mar 15	44.83000 +1.10	45.19	43.60	43.87	5,890,556
23 Mar 15	43.73500 +0.58	43.74	43.05	43.30	4,169,715
20 Mar 15	43.15500 +0.58	43.69	42.38	42.51	9,209,297
19 Mar 15	42.57000 +0.56	42.90	41.98	42.05	4,032,666
18 Mar 15	42.01000 -0.44	42.57	41.76	42.41	4,987,849
17 Mar 15	42.44500 -0.35	43.10	41.80	42.95	4,653,293
16 Mar 15	42.79000 +0.50	42.99	42.30	42.31	4,453,399
13 Mar 15	42.29000 +0.11	42.40	41.97	42.31	2,743,562
12 Mar 15	42.18000 +0.03	42.37	41.79	41.94	3,366,672
11 Mar 15	42.15000 +1.20	42.31	41.01	41.29	5,482,077
10 Mar 15	40.95000 -0.63	41.71	40.71	41.51	4,405,491
09 Mar 15	41.57500 -0.23	41.87	41.22	41.51	3,519,087
06 Mar 15	41.80500 +0.47	42.10	41.13	41.33	4,868,669
05 Mar 15	41.34000 +0.33	41.49	40.76	41.18	4,319,225
04 Mar 15	41.00500 +0.46	41.01	40.20	40.70	4,470,842
03 Mar 15	40.55000 -0.94	41.69	40.43	41.60	4,736,297
02 Mar 15	41.48500 +0.17	41.89	41.16	41.38	3,875,230
27 Feb 15	41.31500 +0.34	41.31	40.70	40.92	3,793,835
26 Feb 15	40.97000 +0.78	41.21	40.03	40.15	4,623,644
25 Feb 15	40.19500 -0.62	40.58	39.99	40.51	4,493,629
24 Feb 15	40.81000 +0.36	41.12	40.15	40.58	4,593,201
23 Feb 15	40.45000 -0.01	41.47	40.08	41.00	4,423,689
20 Feb 15	40.45500 +0.28	40.90	39.82	39.93	6,076,608
19 Feb 15	40.18000 +0.14	40.40	39.31	39.94	4,888,724
18 Feb 15	40.04500 +1.54	40.19	38.75	38.85	7,636,226
17 Feb 15	38.50000 -0.12	38.88	37.60	38.05	4,686,307
16 Feb 15	38.62000 +0.22	38.99	38.28	38.36	4,062,507
13 Feb 15	38.40000 +1.50	38.76	37.19	37.29	8,405,241
12 Feb 15	36.90500 +0.59	37.28	35.28	35.80	6,651,963
11 Feb 15	36.31000 -0.24	36.84	36.14	36.64	3,332,216
10 Feb 15	36.55000 +0.11	37.16	36.04	36.42	4,430,899
09 Feb 15	36.43500 -0.78	36.85	35.99	36.69	4,754,106
06 Feb 15	37.22000 +0.40	37.61	36.70	36.90	4,935,080
05 Feb 15	36.82000 -0.34	36.94	36.08	36.57	4,774,317
04 Feb 15	37.16000 -0.49	37.80	36.81	37.67	6,664,737
03 Feb 15	37.65500 +1.65	37.67	36.13	36.39	7,231,749
02 Feb 15	36.00000 +0.17	36.00	35.17	35.73	6,048,950
30 Jan 15	35.83500 -0.42	36.71	35.53	36.59	4,736,590
29 Jan 15	36.26000 +0.06	36.61	35.69	35.94	5,598,745
28 Jan 15	36.20000 -1.02	37.65	35.90	37.56	9,542,123
27 Jan 15	37.22500 -0.88	38.08	36.58	38.04	7,465,235
26 Jan 15	38.10000 +0.29	38.29	37.29	37.56	5,466,759
23 Jan 15	37.81000 -0.26	39.08	37.45	38.51	9,886,922
22 Jan 15	38.07500 +1.37	38.49	36.60	36.85	9,836,202
21 Jan 15	36.71000 +0.36	36.91	35.72	36.47	7,866,882
20 Jan 15	36.35000 +1.48	36.59	35.03	35.10	9,307,143
19 Jan 15	34.86500 +0.76	35.49	34.10	34.33	5,837,594
16 Jan 15	34.11000 +0.13	34.26	33.42	33.84	6,012,826
15 Jan 15	33.98500 +0.50	34.40	32.45	33.79	7,501,636
14 Jan 15	33.48500 -0.38	34.37	33.13	33.39	6,761,743
13 Jan 15	33.86500 +0.42	34.29	33.11	33.24	5,248,043
12 Jan 15	33.44500 +0.04	33.94	32.87	33.62	5,461,508
09 Jan 15	33.40000 -0.38	34.35	33.01	33.78	7,236,650
08 Jan 15	33.78000 +0.95	34.13	32.86	33.39	7,170,081
07 Jan 15	32.82500 -0.35	33.65	32.61	33.42	5,364,055
06 Jan 15	33.18000 -0.60	34.06	33.16	33.90	4,843,952
05 Jan 15	33.78000 -1.58	35.74	33.59	35.21	6,576,209
02 Jan 15	35.36000 +0.37	36.03	34.80	35.34	2,842,710
31 Dec 14	34.99000 +0.18	35.22	34.88	35.09	544,985
30 Dec 14	34.81500 -0.44	35.38	34.81	35.04	2,070,083
29 Dec 14	35.26000 -0.20	35.80	34.33	35.80	3,460,233
24 Dec 14	35.45500 -0.02	35.65	35.32	35.64	479,845
23 Dec 14	35.47500 +0.67	35.59	34.73	34.99	2,815,940
22 Dec 14	34.80500 +0.35	35.08	34.53	34.67	3,195,755
19 Dec 14	34.46000 -0.76	35.80	34.15	35.75	9,513,162
18 Dec 14	35.22000 +1.34	35.56	34.52	34.55	7,033,430
17 Dec 14	33.88500 -0.30	34.17	33.05	33.55	7,333,875
16 Dec 14	34.18500 -0.18	34.65	31.85	34.53	14,616,530
15 Dec 14	34.36500 -0.98	35.97	34.17	35.21	6,939,609
12 Dec 14	35.35000 -1.17	36.47	35.31	36.24	5,696,744
11 Dec 14	36.51500 -0.28	36.98	36.18	36.49	4,831,786
10 Dec 14	36.79000 -0.44	37.47	36.52	37.40	4,623,333
09 Dec 14	37.23000 -1.42	38.30	36.92	38.26	7,568,106
08 Dec 14	38.64500 -0.63	39.14	38.64	38.99	3,648,736
05 Dec 14	39.28000 +1.26	39.37	38.38	38.61	6,025,318
04 Dec 14	38.01500 -1.10	39.45	37.66	39.10	6,881,995
03 Dec 14	39.11500 +0.11	39.48	38.92	38.92	3,083,158
02 Dec 14	39.00500 -0.19	39.70	38.76	39.40	4,812,267
01 Dec 14	39.19500 -0.69	39.65	38.63	39.46	5,370,731
28 Nov 14	39.89000 +0.21	39.91	39.38	39.71	2,900,385
27 Nov 14	39.68000 +0.38	39.87	39.29	39.44	2,509,807
26 Nov 14	39.30500 -0.19	39.88	38.97	39.67	3,273,970
25 Nov 14	39.49500 +0.69	40.24	38.96	38.96	6,791,633
24 Nov 14	38.80000 +0.79	39.54	38.30	38.33	6,861,571
21 Nov 14	38.00500 +1.56	38.16	36.45	36.58	9,338,227
20 Nov 14	36.44500 -0.55	36.99	35.84	36.99	5,011,891
19 Nov 14	36.99000 +0.01	37.57	36.81	37.15	2,972,521
18 Nov 14	36.98000 +0.57	37.26	36.44	36.64	4,193,246
17 Nov 14	36.41000 +0.51	36.74	35.35	35.53	4,420,986
14 Nov 14	35.89500 +0.37	36.05	35.40	35.73	3,641,260
13 Nov 14	35.53000 +0.35	35.99	34.85	35.44	5,449,546
12 Nov 14	35.17500 -1.15	36.31	34.99	36.17	6,461,342
11 Nov 14	36.32000 +0.20	36.84	36.01	36.07	4,259,139
10 Nov 14	36.11500 -0.06	36.33	35.67	36.09	4,239,771
07 Nov 14	36.18000 -0.89	37.02	35.59	37.01	7,536,233
06 Nov 14	37.07000 -0.94	38.33	36.11	37.25	9,954,044
05 Nov 14	38.00500 +0.35	38.34	37.17	37.99	4,723,075
04 Nov 14	37.65500 -0.85	38.99	37.26	38.47	5,393,740
03 Nov 14	38.50500 +0.09	38.94	38.25	38.46	4,008,558
31 Oct 14	38.41500 +1.25	38.76	37.35	38.05	6,446,281
30 Oct 14	37.17000 -0.12	37.88	35.92	37.71	6,804,035
29 Oct 14	37.28500 -1.15	38.90	36.96	38.82	5,439,417
28 Oct 14	38.43000 +0.67	38.78	37.83	38.29	4,705,916
27 Oct 14	37.76500 -1.07	39.98	37.14	39.90	8,482,229
24 Oct 14	38.83500 +0.23	39.10	38.20	38.49	5,434,923
23 Oct 14	38.60500 +0.85	38.90	37.18	37.41	5,934,567
22 Oct 14	37.76000 +0.25	37.84	36.98	37.66	5,678,568
21 Oct 14	37.50500 +1.34	37.85	35.87	36.01	7,234,206
20 Oct 14	36.17000 -0.03	36.67	35.70	36.15	5,822,130
17 Oct 14	36.19500 +1.81	36.60	34.29	34.69	11,200,720
16 Oct 14	34.38500 -0.76	35.47	32.44	35.31	15,433,730
15 Oct 14	35.14500 -1.92	37.24	34.96	36.88	8,037,955
14 Oct 14	37.06000 +0.05	37.24	36.11	36.77	5,308,332
13 Oct 14	37.01500 +0.22	37.74	36.31	36.49	5,337,045
10 Oct 14	36.79000 -0.86	37.96	36.78	37.15	8,072,336
09 Oct 14	37.65500 -0.84	39.22	37.35	39.19	6,195,229
08 Oct 14	38.49500 -0.42	39.19	38.26	38.64	4,282,786
07 Oct 14	38.92000 -1.06	40.06	38.73	39.88	5,553,046
06 Oct 14	39.97500 +0.42	40.38	39.84	39.98	4,268,746
03 Oct 14	39.55000 +0.94	39.76	38.81	39.06	4,436,637
02 Oct 14	38.61000 -2.06	40.62	38.48	40.59	8,892,376
01 Oct 14	40.66500 +0.25	40.91	40.17	40.20	3,889,660
30 Sep 14	40.42000 +0.42	40.60	39.97	40.20	5,432,719
29 Sep 14	40.00000 -0.67	40.74	39.53	40.65	3,844,055
26 Sep 14	40.67500 +0.19	41.03	40.30	40.54	4,130,085
25 Sep 14	40.48500 -0.44	41.49	40.22	41.26	5,239,625
24 Sep 14	40.93000 +0.74	40.98	39.78	40.28	4,513,867
23 Sep 14	40.19000 -0.67	40.79	39.88	40.76	4,794,348
22 Sep 14	40.85500 -0.53	41.46	40.69	41.29	3,164,221
19 Sep 14	41.39000 -0.15	42.10	41.30	42.00	6,151,927
18 Sep 14	41.54000 +0.58	42.06	41.12	41.20	4,984,570
17 Sep 14	40.96500 +0.17	41.24	40.78	41.06	3,857,912
16 Sep 14	40.80000 -0.49	41.24	40.27	41.24	4,055,195
15 Sep 14	41.29500 -0.36	41.62	41.03	41.58	3,004,102
12 Sep 14	41.65500 +0.08	41.78	41.40	41.76	2,145,175
11 Sep 14	41.57500 +0.28	41.67	40.99	41.60	3,672,483
10 Sep 14	41.30000 +0.25	41.60	40.83	41.00	3,782,934
09 Sep 14	41.05000 -0.44	41.72	41.03	41.26	3,489,592
08 Sep 14	41.49500 +0.08	41.83	41.12	41.49	3,875,292
05 Sep 14	41.41000 +0.41	41.87	40.82	41.06	7,236,886
04 Sep 14	41.00000 +1.63	41.54	39.18	39.22	10,029,670
03 Sep 14	39.36500 +0.99	39.65	38.54	38.67	7,167,754
02 Sep 14	38.37500 +0.06	38.86	38.20	38.36	2,991,542
01 Sep 14	38.31500 -0.24	38.56	37.70	38.44	3,291,846
29 Aug 14	38.55500 +0.01	38.99	38.09	38.63	3,203,379
28 Aug 14	38.54500 -0.83	39.37	38.35	39.22	4,457,044
27 Aug 14	39.37000 +0.06	39.69	39.08	39.35	4,063,031
26 Aug 14	39.31500 +0.66	39.39	38.61	38.65	4,907,302
25 Aug 14	38.65000 +1.11	38.67	37.97	38.01	3,702,384
22 Aug 14	37.54000 +0.03	38.31	37.22	37.67	4,292,371
21 Aug 14	37.51000 +0.98	37.67	36.22	36.53	4,406,530
20 Aug 14	36.52500 -0.14	36.78	36.21	36.65	1,967,724
19 Aug 14	36.66500 +0.41	36.86	36.23	36.35	2,640,799
18 Aug 14	36.25500 +0.47	36.64	36.01	36.42	2,867,265
15 Aug 14	35.78500 -0.13	36.92	35.69	35.94	4,841,333
14 Aug 14	35.91500 -0.24	36.44	35.60	36.00	4,090,196
13 Aug 14	36.16000 +0.58	36.38	35.81	35.81	4,194,472
12 Aug 14	35.57500 -0.10	36.22	35.28	35.51	3,891,120
11 Aug 14	35.67500 +0.08	36.40	35.44	36.17	4,191,923
08 Aug 14	35.59000 +0.18	35.89	34.74	35.01	6,085,441
07 Aug 14	35.41000 -0.37	36.38	35.21	35.78	6,181,158
06 Aug 14	35.78000 -0.68	36.53	35.38	36.00	6,893,026
05 Aug 14	36.45500 -0.50	37.56	36.27	37.19	4,575,063
04 Aug 14	36.95500 +0.12	37.60	36.62	37.20	3,856,396
01 Aug 14	36.84000 -0.72	38.01	36.31	37.63	7,478,683
31 Jul 14	37.55500 -0.98	38.83	37.38	38.67	6,198,084
30 Jul 14	38.53500 -0.53	39.49	38.31	39.20	3,905,401
29 Jul 14	39.06000 +0.53	39.51	38.26	38.72	3,678,070
28 Jul 14	38.53500 -0.11	39.08	37.88	38.84	3,425,418
25 Jul 14	38.64500 -0.45	39.58	38.40	38.85	4,759,562
24 Jul 14	39.10000 +1.07	39.49	37.54	37.97	5,451,654
23 Jul 14	38.02500 +0.18	38.49	37.67	37.72	3,033,119
22 Jul 14	37.85000 +0.35	38.06	37.47	37.74	3,106,175
21 Jul 14	37.49500 -0.51	38.15	37.17	38.01	3,392,267
18 Jul 14	38.01000 +0.28	38.06	37.17	37.49	4,203,590
17 Jul 14	37.73000 -0.31	38.35	37.46	37.63	5,376,764
16 Jul 14	38.03500 +1.11	38.36	36.88	37.22	5,773,874
15 Jul 14	36.92500 -0.38	37.60	36.44	37.39	5,306,771
14 Jul 14	37.30500 +0.49	37.56	36.63	37.04	3,680,042
11 Jul 14	36.82000 +0.13	37.58	36.47	36.74	4,588,338
10 Jul 14	36.69500 -0.81	37.46	35.96	37.43	8,369,160
09 Jul 14	37.50000 -0.36	37.99	36.78	37.81	7,350,811
08 Jul 14	37.86000 -0.97	39.10	37.77	39.10	4,701,218
07 Jul 14	38.82500 -0.38	39.72	38.74	39.22	3,072,679
04 Jul 14	39.20500 -0.97	39.94	39.02	39.67	4,349,420
03 Jul 14	40.18000 +0.96	40.37	39.10	39.40	4,538,881
02 Jul 14	39.22500 -0.09	39.53	38.96	39.42	3,884,735
01 Jul 14	39.31500 +1.06	39.69	38.65	38.90	6,194,770
30 Jun 14	38.25500 -0.73	39.21	38.13	39.00	5,536,836
27 Jun 14	38.98500 -0.36	39.83	38.88	39.38	3,877,011
26 Jun 14	39.35000 -0.53	40.09	38.92	39.92	4,330,898
25 Jun 14	39.88000 -0.45	40.58	39.56	40.16	3,958,830
24 Jun 14	40.33000 -0.37	41.02	40.22	41.01	3,403,952
23 Jun 14	40.70000 -0.17	41.07	40.17	40.89	2,783,771
20 Jun 14	40.87000 -1.00	41.99	40.85	41.80	6,122,950
19 Jun 14	41.87000 +0.42	42.44	41.72	42.00	3,972,372
18 Jun 14	41.45000 -0.35	41.99	41.37	41.80	2,919,319
17 Jun 14	41.80000 +0.15	42.01	41.45	41.81	3,304,084
16 Jun 14	41.65000 -0.53	42.08	41.36	42.00	3,673,674
13 Jun 14	42.18500 -0.45	42.65	41.31	42.62	5,306,410
12 Jun 14	42.63500 -0.52	43.49	42.45	43.01	3,988,097
11 Jun 14	43.15500 -1.16	44.31	43.01	44.28	6,333,063
10 Jun 14	44.31500 -0.30	44.84	44.12	44.49	3,417,125
09 Jun 14	44.61500 +0.24	44.92	44.31	44.50	2,291,094
06 Jun 14	44.38000 +1.38	44.70	43.25	43.25	6,805,185
05 Jun 14	43.00500 +1.04	44.31	41.73	42.13	8,399,359
04 Jun 14	41.96500 +0.01	42.10	41.25	41.65	3,925,644
03 Jun 14	41.96000 -0.15	42.26	41.85	42.00	3,455,747
02 Jun 14	42.11000 -0.15	42.63	41.85	42.34	3,734,402
30 May 14	42.26500 -0.94	42.51	42.01	42.32	6,006,857
29 May 14	43.20000 +0.17	43.25	42.78	43.13	2,382,249
28 May 14	43.03500 +0.62	43.09	42.24	42.56	4,239,736
27 May 14	42.42000 -0.71	42.76	42.30	42.30	4,064,358
26 May 14	43.13000 +0.76	43.13	42.35	42.54	2,594,007
23 May 14	42.37500 +0.24	42.48	42.03	42.35	3,141,841
22 May 14	42.13000 -0.13	42.60	41.78	42.49	2,966,141
21 May 14	42.26500 +0.83	42.47	41.08	41.44	5,058,869
20 May 14	41.43500 +0.48	41.79	40.56	40.76	4,385,904
19 May 14	40.96000 -0.69	41.63	40.25	41.52	6,345,692
16 May 14	41.65500 -0.35	42.15	41.09	42.00	7,074,902
15 May 14	42.01000 -1.18	43.50	41.67	43.01	6,866,128
14 May 14	43.19000 -0.72	43.99	42.94	43.92	5,197,800
13 May 14	43.91000 -0.41	45.08	43.38	45.06	5,824,983
12 May 14	44.32000 +0.17	44.60	43.97	44.19	3,074,952
09 May 14	44.15000 -0.69	45.24	43.86	44.96	3,821,413
08 May 14	44.84500 +1.33	44.90	43.23	43.75	5,342,487
07 May 14	43.51500 -0.36	43.92	42.85	43.50	6,175,358
06 May 14	43.87500 -0.56	44.65	43.60	44.58	4,660,925
05 May 14	44.43500 -0.50	44.85	43.72	44.85	3,052,025
02 May 14	44.93500 +0.14	45.27	44.58	44.74	3,516,844
30 Apr 14	44.80000 -0.30	45.05	44.26	44.90	3,340,351
29 Apr 14	45.10000 +1.90	45.43	43.72	43.93	6,520,807
28 Apr 14	43.20000 +0.00	43.56	42.83	43.38	2,496,762
25 Apr 14	43.20000 -0.85	43.84	42.91	43.51	4,101,207
24 Apr 14	44.05000 +0.20	44.73	43.24	44.07	3,499,086
23 Apr 14	43.84500 -0.18	44.24	43.62	44.06	3,146,987
22 Apr 14	44.02500 +0.83	44.33	43.24	43.70	3,773,599
17 Apr 14	43.19500 +0.54	43.50	42.49	42.74	3,399,281
16 Apr 14	42.65500 +0.63	42.67	42.00	42.51	5,433,987
15 Apr 14	42.03000 -1.03	43.55	41.83	43.06	5,548,287
14 Apr 14	43.05500 -0.70	43.70	42.21	43.46	5,371,275
11 Apr 14	43.76000 -0.62	44.33	43.03	44.05	5,477,400
10 Apr 14	44.37500 -0.72	45.55	44.22	45.47	4,631,647
09 Apr 14	45.09000 -0.44	45.83	45.00	45.49	3,775,682
08 Apr 14	45.52500 -0.79	46.66	44.76	46.31	5,481,228
07 Apr 14	46.32000 -1.33	47.13	46.20	46.97	4,906,659
04 Apr 14	47.64500 +0.26	47.83	47.23	47.39	3,751,582
03 Apr 14	47.39000 +0.54	47.89	46.69	46.94	5,027,553
02 Apr 14	46.85000 +0.18	47.08	46.51	46.67	3,305,698
01 Apr 14	46.67000 +1.96	46.96	45.10	45.22	5,495,178
31 Mar 14	44.70500 +0.15	45.15	44.42	44.80	3,254,688
28 Mar 14	44.55500 +0.59	44.60	44.10	44.26	2,542,486
27 Mar 14	43.96500 -0.31	44.58	43.79	44.28	2,971,795
26 Mar 14	44.27500 +0.53	44.81	43.81	44.10	3,882,821
25 Mar 14	43.74000 +0.32	44.07	43.24	43.51	3,721,538
24 Mar 14	43.42000 -1.29	44.74	43.34	44.51	5,596,284
21 Mar 14	44.70500 -0.57	45.60	44.64	45.50	4,680,217
20 Mar 14	45.27500 +0.39	45.31	44.30	44.51	3,839,417
19 Mar 14	44.89000 -0.15	45.40	44.51	45.12	3,972,169
18 Mar 14	45.04500 +0.70	45.55	43.99	44.35	5,365,125
17 Mar 14	44.34000 +0.34	44.74	43.37	44.06	5,002,943
14 Mar 14	44.00000 -0.99	44.92	43.31	44.50	7,060,702
13 Mar 14	44.98500 -1.02	46.44	44.99	46.21	4,193,183
12 Mar 14	46.00500 -0.44	46.32	45.25	46.00	4,794,463
11 Mar 14	46.45000 -0.58	47.28	46.33	47.28	2,875,498
10 Mar 14	47.02500 +0.12	47.78	46.41	46.79	3,795,270
07 Mar 14	46.91000 -0.60	47.83	46.53	47.72	4,645,685
06 Mar 14	47.50500 -0.17	48.42	47.43	47.95	4,153,017
05 Mar 14	47.68000 +0.38	47.88	47.25	47.40	3,846,235
04 Mar 14	47.30000 +1.55	47.63	46.15	46.72	7,213,578
03 Mar 14	45.75000 -2.63	47.00	44.74	46.80	13,106,910
28 Feb 14	48.37500 +0.17	48.69	47.59	48.49	4,468,493
27 Feb 14	48.20000 +0.34	48.36	46.91	47.95	5,127,562
26 Feb 14	47.86000 +0.33	47.94	47.35	47.73	3,146,905
25 Feb 14	47.53500 -0.42	48.00	47.13	47.99	3,941,436
24 Feb 14	47.95000 +0.66	47.95	47.04	47.10	3,072,233
21 Feb 14	47.29000 +0.57	47.30	46.57	47.00	3,368,006
20 Feb 14	46.72000 -0.08	46.72	45.71	45.94	3,991,289
19 Feb 14	46.80000 -0.28	47.34	46.32	46.99	4,007,545
18 Feb 14	47.08000 -0.07	47.47	46.70	47.27	3,984,477
17 Feb 14	47.15500 -0.05	47.56	46.79	47.42	2,063,497
14 Feb 14	47.20000 +0.43	47.85	46.66	47.50	5,011,523
13 Feb 14	46.77000 +0.42	47.26	45.85	46.44	5,729,525
12 Feb 14	46.35000 +2.08	46.99	45.17	45.25	9,310,985
11 Feb 14	44.26500 +0.34	44.50	43.85	44.33	4,349,685
10 Feb 14	43.92500 +0.03	44.28	43.53	44.27	3,346,307
07 Feb 14	43.89500 +0.33	44.32	43.42	43.85	4,579,858
06 Feb 14	43.56000 +0.94	44.00	42.49	43.08	7,255,407
05 Feb 14	42.62000 +0.40	42.94	42.10	42.33	4,309,744
04 Feb 14	42.22500 +1.24	42.46	40.80	40.88	5,605,846
03 Feb 14	40.98000 -1.10	42.17	40.72	41.99	5,333,320
31 Jan 14	42.08000 -0.85	42.94	41.38	42.92	6,503,427
30 Jan 14	42.93000 -0.31	43.35	42.40	43.28	5,464,473
29 Jan 14	43.23500 -0.19	44.67	42.19	44.15	6,002,582
28 Jan 14	43.42500 +0.61	43.94	43.12	43.34	4,166,369
27 Jan 14	42.81500 +0.01	43.56	42.40	42.80	4,942,540
24 Jan 14	42.80000 -1.68	44.81	42.49	44.58	7,895,548
23 Jan 14	44.48000 -0.15	45.40	44.15	44.79	4,101,012
22 Jan 14	44.63000 +0.08	45.08	44.13	44.81	2,933,371
21 Jan 14	44.55000 +0.15	45.07	44.38	44.88	3,032,271
20 Jan 14	44.40000 -0.45	44.90	44.13	44.65	3,511,521
17 Jan 14	44.85000 -0.34	45.57	44.47	45.17	4,793,530
16 Jan 14	45.19000 -1.04	46.38	45.08	46.35	4,839,722
15 Jan 14	46.23000 +1.62	46.23	44.78	44.78	5,360,064
14 Jan 14	44.61000 -0.33	44.72	44.02	44.35	4,497,397
13 Jan 14	44.94500 +0.94	45.20	44.40	44.41	3,188,512
10 Jan 14	44.00000 -0.57	45.16	43.74	44.87	4,197,508
09 Jan 14	44.57000 -0.11	45.74	44.37	44.70	7,103,008
08 Jan 14	44.68000 +1.29	44.81	43.47	43.53	7,037,308
07 Jan 14	43.39000 +1.68	43.66	41.63	41.92	5,724,320
06 Jan 14	41.71000 +0.38	42.03	41.24	41.32	2,753,889
03 Jan 14	41.32500 -0.19	41.85	41.28	41.58	2,878,635
02 Jan 14	41.52000 -0.70	42.40	41.45	42.25	3,300,033
31 Dec 13	42.22000 +0.12	42.36	42.05	42.05	493,757
30 Dec 13	42.10000 +0.09	42.40	41.94	42.06	1,882,071
27 Dec 13	42.00500 +0.51	42.09	41.61	41.78	2,217,419
24 Dec 13	41.50000 +0.00	41.70	41.28	41.40	530,600
23 Dec 13	41.50000 +0.60	41.59	40.81	40.81	3,257,862
20 Dec 13	40.89500 +0.06	41.20	40.53	40.81	5,762,976
19 Dec 13	40.83500 +0.60	41.56	40.44	40.92	5,481,322
18 Dec 13	40.23500 +0.67	40.38	39.60	39.72	3,590,791
17 Dec 13	39.57000 -0.62	40.03	39.57	39.90	3,518,630
16 Dec 13	40.18500 +0.73	40.44	39.35	39.44	4,726,801
13 Dec 13	39.45500 -0.08	40.17	39.44	39.64	2,880,230
12 Dec 13	39.53500 -0.31	40.03	39.26	39.72	3,006,335
11 Dec 13	39.84000 -0.32	40.38	39.81	40.16	3,193,716
10 Dec 13	40.16000 -0.49	40.92	40.06	40.59	3,810,734
09 Dec 13	40.65500 +0.24	40.84	40.26	40.65	3,039,378
06 Dec 13	40.42000 +0.69	40.70	39.60	39.90	4,088,082
05 Dec 13	39.73000 -0.65	40.94	39.57	40.15	4,849,628
04 Dec 13	40.37500 -0.42	41.12	39.81	40.99	4,252,536
03 Dec 13	40.80000 -1.38	42.21	40.80	42.10	4,003,368
02 Dec 13	42.17500 -0.16	42.60	42.02	42.35	2,350,958
29 Nov 13	42.33500 +0.08	42.76	42.31	42.35	2,347,851
28 Nov 13	42.26000 +0.26	42.47	41.99	42.00	1,938,574
27 Nov 13	41.99500 +0.54	42.15	41.48	41.55	3,334,215
26 Nov 13	41.45000 -0.04	41.85	41.35	41.51	3,352,284
25 Nov 13	41.49000 +0.93	41.51	40.74	40.79	4,521,932
22 Nov 13	40.56500 +0.14	40.79	40.40	40.56	2,711,070
21 Nov 13	40.42500 -0.03	40.57	39.85	40.00	4,256,209
20 Nov 13	40.46000 -0.49	40.92	40.13	40.85	5,269,803
19 Nov 13	40.94500 -0.78	41.62	40.72	41.35	3,802,972
18 Nov 13	41.72000 +0.25	42.32	41.24	41.45	3,799,818
15 Nov 13	41.47500 +0.43	41.92	41.22	41.39	4,146,897
14 Nov 13	41.04000 +0.33	41.69	40.13	41.60	3,867,203
13 Nov 13	40.71500 -0.05	40.97	40.12	40.69	3,952,266
12 Nov 13	40.76500 -0.22	41.45	40.74	40.98	2,683,949
11 Nov 13	40.98000 +0.21	41.17	40.38	40.90	3,107,091
08 Nov 13	40.77000 -0.97	41.25	40.10	41.01	7,427,562
07 Nov 13	41.74500 +1.17	42.97	40.49	40.62	10,504,450
06 Nov 13	40.57000 +0.22	40.70	40.08	40.51	3,406,835
05 Nov 13	40.35000 -1.08	41.62	39.76	41.60	5,257,422
04 Nov 13	41.42500 -0.19	41.98	41.19	41.97	2,418,595
01 Nov 13	41.62000 -0.20	42.35	41.47	41.83	2,566,377
31 Oct 13	41.82000 +1.06	41.95	40.85	40.92	4,741,851
30 Oct 13	40.75500 -0.05	41.17	40.52	40.87	3,283,478
29 Oct 13	40.80500 +0.67	40.88	39.51	39.75	3,441,232
28 Oct 13	40.13000 -0.77	41.21	39.94	41.03	4,066,662
25 Oct 13	40.90000 -0.49	41.22	40.51	41.11	3,118,237
24 Oct 13	41.39500 +0.69	41.69	41.21	41.39	3,804,866
23 Oct 13	40.70000 -1.01	41.42	40.51	41.38	4,113,360
22 Oct 13	41.71000 -0.01	42.08	41.31	41.56	3,546,500
21 Oct 13	41.71500 -0.76	42.35	41.46	42.29	3,925,138
18 Oct 13	42.48000 +0.65	42.55	41.67	42.00	5,050,471
17 Oct 13	41.83500 -0.01	41.90	41.09	41.83	2,809,182
16 Oct 13	41.84500 +0.28	42.03	41.35	41.42	3,679,322
15 Oct 13	41.57000 +0.88	41.72	40.73	40.92	4,001,216
14 Oct 13	40.68500 +0.09	40.75	40.06	40.26	2,469,233
11 Oct 13	40.59500 +0.16	40.84	39.98	40.78	4,426,528
10 Oct 13	40.43500 +1.48	40.79	39.05	39.30	6,510,476
09 Oct 13	38.96000 +0.56	39.47	38.40	38.51	4,187,751
08 Oct 13	38.39500 -0.88	39.35	38.40	39.26	4,039,272
07 Oct 13	39.27000 +0.35	39.27	38.37	38.67	3,094,571
04 Oct 13	38.92000 +0.71	39.14	38.22	38.38	3,189,293
03 Oct 13	38.21000 -0.59	39.14	38.05	39.00	3,093,947
02 Oct 13	38.80000 +0.95	39.17	37.56	37.69	6,818,148
01 Oct 13	37.85000 +1.02	37.85	36.90	36.90	3,927,687
30 Sep 13	36.83000 -0.33	36.89	36.21	36.50	3,570,001
27 Sep 13	37.16500 +0.10	37.38	36.74	37.12	2,751,107
26 Sep 13	37.06000 -0.26	37.41	36.62	37.40	3,394,750
25 Sep 13	37.32500 -0.15	37.47	36.71	36.83	4,795,457
24 Sep 13	37.47500 +0.03	37.51	36.99	37.33	4,167,456
23 Sep 13	37.44000 -0.46	37.99	37.22	37.90	4,345,626
20 Sep 13	37.90000 -0.33	38.15	37.46	38.01	7,393,469
19 Sep 13	38.23000 +0.20	38.94	37.99	38.91	5,786,942
18 Sep 13	38.02500 +0.67	38.38	37.28	37.43	5,553,508
17 Sep 13	37.35500 -0.05	37.69	36.90	37.26	3,929,998
16 Sep 13	37.40500 +0.60	37.69	37.16	37.48	4,130,157
13 Sep 13	36.80000 +0.06	36.80	35.81	36.50	4,223,262
12 Sep 13	36.74000 -0.32	37.51	36.54	37.10	5,004,068
11 Sep 13	37.06500 +0.32	37.06	36.33	36.75	5,199,091
10 Sep 13	36.74500 +1.34	37.00	35.90	35.90	7,888,794
09 Sep 13	35.40500 +0.59	35.49	34.87	34.99	4,084,315
06 Sep 13	34.81000 +0.73	34.81	33.78	33.93	5,328,165
05 Sep 13	34.08000 +0.21	34.54	33.85	33.98	3,982,680
04 Sep 13	33.87500 +0.04	34.08	33.06	33.94	4,702,555
03 Sep 13	33.83000 -0.34	34.36	33.28	34.30	4,537,434
02 Sep 13	34.17000 +1.05	34.58	33.50	33.69	4,087,503
30 Aug 13	33.11500 -0.55	33.85	33.00	33.70	4,155,429
29 Aug 13	33.67000 +0.59	33.81	33.15	33.48	3,919,470
28 Aug 13	33.07500 +0.27	33.35	32.24	32.51	5,109,217
27 Aug 13	32.80500 -1.60	34.27	32.70	34.06	8,046,747
26 Aug 13	34.40500 -0.49	34.83	34.13	34.81	2,074,175
23 Aug 13	34.89500 +0.22	35.14	34.26	34.76	3,207,743
22 Aug 13	34.67500 +0.85	34.93	33.74	33.80	4,352,423
21 Aug 13	33.82000 -0.18	34.49	33.67	34.15	3,883,232
20 Aug 13	34.00000 -0.99	34.69	33.43	34.61	7,663,474
19 Aug 13	34.99500 -0.92	35.90	34.88	35.81	4,212,570
16 Aug 13	35.92000 +0.59	36.04	35.15	35.27	4,125,322
15 Aug 13	35.33000 -0.18	36.02	34.71	35.47	4,434,804
14 Aug 13	35.51500 +0.37	35.71	34.96	35.21	4,524,784
13 Aug 13	35.14500 -0.45	35.35	34.71	35.00	6,546,831
12 Aug 13	35.60000 -0.14	36.00	35.51	35.80	3,183,696
09 Aug 13	35.74000 +0.54	36.00	35.17	35.25	5,396,671
08 Aug 13	35.20000 +0.82	35.20	34.53	34.58	6,385,442
07 Aug 13	34.38000 +0.83	34.58	33.15	33.33	5,892,347
06 Aug 13	33.55500 -0.87	34.70	33.26	34.51	7,017,431
05 Aug 13	34.42500 +0.37	34.86	33.99	34.10	5,097,154
02 Aug 13	34.05500 +0.71	34.22	33.10	33.51	7,509,544
01 Aug 13	33.35000 +3.13	34.04	31.57	31.70	15,975,480
31 Jul 13	30.21500 -0.28	30.50	29.90	30.44	5,069,094
30 Jul 13	30.50000 -0.03	30.76	29.67	30.70	5,441,859
29 Jul 13	30.53500 +0.09	30.91	30.06	30.52	4,267,307
26 Jul 13	30.44500 +0.00	31.04	30.17	30.61	3,563,298
25 Jul 13	30.44500 +0.15	30.52	29.71	30.40	4,428,842
24 Jul 13	30.29000 +0.78	30.43	29.52	29.52	5,394,826
23 Jul 13	29.51000 -0.21	30.17	29.40	29.95	3,880,518
22 Jul 13	29.72000 +0.44	30.10	29.28	29.28	3,943,912
19 Jul 13	29.28000 +0.17	29.69	28.85	28.94	4,872,133
18 Jul 13	29.11500 +1.19	29.15	27.62	27.80	8,447,497
17 Jul 13	27.92000 -0.02	28.19	27.49	28.03	4,426,086
16 Jul 13	27.94000 -0.34	28.44	27.78	28.37	3,051,761
15 Jul 13	28.28500 +0.39	28.49	27.93	27.93	2,830,810
12 Jul 13	27.89500 +0.02	28.33	27.61	28.00	4,020,836
11 Jul 13	27.87500 +0.09	28.60	27.70	28.25	4,981,442
10 Jul 13	27.78500 +0.05	28.02	27.44	27.74	3,883,001
09 Jul 13	27.73500 +0.08	28.20	27.35	28.00	4,495,369
08 Jul 13	27.66000 +0.66	28.05	27.11	27.26	4,092,006
05 Jul 13	26.99500 -0.21	28.05	26.98	27.48	6,610,702
04 Jul 13	27.20500 +1.34	27.42	25.93	26.15	7,799,297
03 Jul 13	25.86500 -0.53	25.97	25.25	25.90	7,306,795
02 Jul 13	26.40000 -0.32	26.92	26.17	26.86	3,963,128
01 Jul 13	26.71500 +0.32	27.06	25.78	26.67	6,557,672
28 Jun 13	26.40000 -1.15	27.83	26.35	27.55	8,090,649
27 Jun 13	27.55000 -0.10	28.06	27.14	27.72	4,786,006
26 Jun 13	27.65000 +0.94	27.98	26.46	26.73	5,720,971
25 Jun 13	26.71000 +0.13	27.18	26.66	27.05	5,778,551
24 Jun 13	26.58000 -0.37	27.18	26.03	26.81	8,361,270
21 Jun 13	26.95000 -0.59	27.90	26.85	27.37	8,330,608
20 Jun 13	27.54000 -1.26	28.33	27.32	28.10	7,957,238
19 Jun 13	28.80500 -0.26	29.11	28.60	28.96	4,212,093
18 Jun 13	29.07000 +0.13	29.49	28.74	28.92	3,041,202
17 Jun 13	28.94000 +0.38	29.15	28.25	28.70	3,509,191
14 Jun 13	28.56000 +0.31	28.95	28.42	28.74	4,164,324
13 Jun 13	28.25500 -0.20	28.44	27.60	27.99	6,082,368
12 Jun 13	28.45500 -0.74	29.20	28.21	28.90	6,231,194
11 Jun 13	29.19500 -0.52	29.62	28.54	29.58	5,929,318
10 Jun 13	29.71500 -0.43	30.44	29.50	30.13	3,860,407
07 Jun 13	30.14500 +0.53	30.36	29.44	29.67	5,791,243
06 Jun 13	29.61500 -0.81	30.45	29.54	30.40	5,281,427
05 Jun 13	30.42500 -0.61	31.19	30.36	30.75	4,274,224
04 Jun 13	31.03000 +0.44	31.59	31.03	31.46	4,001,473
03 Jun 13	30.59500 -0.27	31.24	30.35	30.55	4,676,869
31 May 13	30.86000 -0.23	31.24	30.67	31.22	4,445,542
30 May 13	31.09000 +0.08	31.64	30.77	30.92	3,762,179
29 May 13	31.01000 -0.87	31.56	30.90	31.40	4,508,796
28 May 13	31.88000 +0.95	32.38	31.25	31.25	6,034,405
27 May 13	30.92500 +0.29	31.14	30.77	30.90	1,326,646
24 May 13	30.63500 -0.25	31.39	30.37	31.23	3,896,269
23 May 13	30.88500 -1.25	31.39	30.50	31.20	9,258,305
22 May 13	32.13000 +0.13	32.40	31.45	32.15	4,294,781
21 May 13	32.00000 -0.15	32.39	31.60	32.19	4,763,624
20 May 13	32.15500 +0.65	32.38	31.42	31.45	4,618,914
17 May 13	31.50000 +0.74	31.85	30.40	30.41	8,522,764
16 May 13	30.76500 +0.16	30.99	30.16	30.20	3,851,493
15 May 13	30.60000 +0.60	30.88	29.61	29.70	5,115,620
14 May 13	29.99500 +0.15	30.11	29.43	29.99	4,144,816
13 May 13	29.84500 -0.22	30.09	29.30	29.82	3,989,715
10 May 13	30.06500 -0.61	30.82	29.84	30.48	5,111,160
09 May 13	30.68000 -0.04	31.18	30.45	30.84	3,166,693
08 May 13	30.72000 +0.58	31.08	30.02	30.16	5,832,374
07 May 13	30.14000 +1.62	30.83	29.26	29.50	10,806,750
06 May 13	28.52000 -0.02	28.54	28.20	28.53	2,197,990
03 May 13	28.54500 +0.76	28.76	27.65	27.93	5,396,367
02 May 13	27.78000 +0.20	28.39	27.06	27.15	5,811,411
30 Apr 13	27.58000 +0.38	28.19	27.44	27.45	7,354,200
29 Apr 13	27.20000 +0.48	27.40	26.81	26.93	4,623,412
26 Apr 13	26.72500 -0.24	26.92	26.36	26.82	4,344,947
25 Apr 13	26.96500 +0.18	27.07	26.41	26.79	3,575,599
24 Apr 13	26.78500 +0.02	27.08	26.17	26.97	6,000,985
23 Apr 13	26.76000 +1.76	26.79	25.01	25.04	8,136,860
22 Apr 13	24.99500 +0.22	25.50	24.83	25.14	4,209,774
19 Apr 13	24.78000 +0.48	25.06	24.33	24.54	5,610,366
18 Apr 13	24.30000 -0.88	25.66	23.44	25.26	10,565,090
17 Apr 13	25.17500 -0.98	26.51	24.92	26.35	6,637,282
16 Apr 13	26.15500 +0.06	26.64	25.51	25.83	5,021,053
15 Apr 13	26.10000 -0.30	26.65	25.55	26.43	5,217,440
12 Apr 13	26.40000 -0.79	27.09	26.13	27.00	6,468,370
11 Apr 13	27.19000 +0.39	27.45	26.39	26.70	7,312,704
10 Apr 13	26.80500 +1.55	27.13	25.40	25.50	8,459,926
09 Apr 13	25.26000 +0.17	25.60	24.97	25.25	5,253,335
08 Apr 13	25.09500 -0.30	25.72	24.88	25.56	3,911,100
05 Apr 13	25.39500 -0.02	25.83	25.00	25.50	5,494,458
04 Apr 13	25.42000 -0.31	26.33	25.27	25.90	6,272,183
03 Apr 13	25.72500 -0.82	26.58	25.59	26.47	4,630,256
02 Apr 13	26.54000 +0.91	26.60	25.58	25.74	5,952,746
28 Mar 13	25.63000 +0.15	26.21	24.96	25.34	7,320,847
27 Mar 13	25.47500 -0.26	26.03	24.88	25.95	9,279,698
26 Mar 13	25.73500 -0.05	26.12	25.16	25.74	9,768,821
25 Mar 13	25.78000 -1.65	28.60	25.50	28.55	13,665,990
22 Mar 13	27.43000 -0.71	28.11	27.16	28.00	6,895,145
21 Mar 13	28.14000 -0.05	28.56	27.93	28.24	4,914,972
20 Mar 13	28.19000 +0.35	28.60	27.67	28.16	6,397,849
19 Mar 13	27.84000 -1.14	28.88	27.54	28.85	7,343,869
18 Mar 13	28.97500 -1.00	29.09	28.00	28.88	8,398,555
15 Mar 13	29.97500 -0.52	30.74	29.93	30.70	6,375,426
14 Mar 13	30.50000 +0.44	30.66	30.15	30.34	3,735,659
13 Mar 13	30.05500 -0.57	30.60	29.94	30.45	4,271,198
12 Mar 13	30.62000 -0.30	31.08	30.45	30.81	3,513,492
11 Mar 13	30.92500 +0.08	31.14	30.31	30.59	3,685,863
08 Mar 13	30.84500 +1.39	30.86	29.62	29.66	6,050,018
07 Mar 13	29.46000 -0.18	29.91	28.91	29.71	4,709,290
06 Mar 13	29.64000 -0.19	29.99	29.49	29.70	3,925,797
05 Mar 13	29.83500 +1.17	29.91	29.13	29.13	5,304,739
04 Mar 13	28.66500 +0.02	29.05	28.08	28.45	3,172,095
01 Mar 13	28.65000 -0.76	29.42	28.05	29.38	5,713,750
28 Feb 13	29.41000 +0.24	29.79	29.00	29.31	4,639,889
27 Feb 13	29.17500 +0.97	29.31	28.07	28.46	5,134,397
26 Feb 13	28.20000 -1.63	28.95	27.64	28.19	11,330,650
25 Feb 13	29.82500 +0.01	31.27	29.51	30.00	8,477,421
22 Feb 13	29.82000 +0.54	30.12	29.42	29.50	4,729,682
21 Feb 13	29.28000 -1.39	30.39	29.23	30.25	5,995,119
20 Feb 13	30.67000 -0.49	31.48	30.67	31.24	4,571,762
19 Feb 13	31.15500 +0.66	31.25	30.27	30.40	4,828,595
18 Feb 13	30.49500 +0.51	30.51	29.52	29.98	3,723,516
15 Feb 13	29.99000 -0.42	30.60	29.92	30.31	5,177,802
14 Feb 13	30.40500 -1.09	31.39	30.00	31.26	9,153,424
13 Feb 13	31.50000 -1.17	31.80	31.31	31.75	8,376,761
12 Feb 13	32.66500 +1.11	32.83	31.23	31.41	4,706,391
11 Feb 13	31.55500 -0.40	32.28	31.45	31.86	3,211,505
08 Feb 13	31.95000 +0.90	32.15	31.11	31.12	4,060,890
07 Feb 13	31.05500 -0.44	32.15	31.05	31.54	3,955,642
06 Feb 13	31.50000 -1.15	32.80	31.13	32.69	6,421,864
05 Feb 13	32.65500 +0.53	32.97	31.82	32.12	3,907,931
04 Feb 13	32.12500 -1.62	33.96	32.13	33.95	6,072,738
01 Feb 13	33.74000 +0.47	33.98	32.99	33.39	4,867,928
31 Jan 13	33.27500 +0.26	33.48	32.16	33.22	4,590,100
30 Jan 13	33.02000 -0.56	33.85	32.80	33.65	3,820,786
29 Jan 13	33.58500 -0.48	34.21	33.01	33.90	4,456,111
28 Jan 13	34.06000 +0.34	34.40	33.79	34.00	4,146,178
25 Jan 13	33.72500 +0.60	33.95	33.03	33.19	3,487,771
24 Jan 13	33.12000 +0.78	33.12	32.06	32.35	3,869,498
23 Jan 13	32.34000 -1.16	33.69	32.17	33.56	5,093,939
22 Jan 13	33.50000 -0.46	34.19	33.28	34.13	4,247,269
21 Jan 13	33.95500 +0.72	33.96	33.37	33.52	1,980,163
18 Jan 13	33.24000 +0.46	33.49	32.71	32.95	3,830,558
17 Jan 13	32.78000 +0.24	33.02	32.32	32.44	4,106,218
16 Jan 13	32.54000 -0.95	32.72	31.84	32.72	8,916,403
15 Jan 13	33.49000 -0.65	33.95	33.35	33.92	5,811,087
14 Jan 13	34.14000 +1.24	34.40	33.26	33.28	6,730,300
11 Jan 13	32.89500 +0.19	33.23	32.29	32.94	4,725,726
10 Jan 13	32.70000 +0.55	33.44	31.72	32.30	6,940,216
09 Jan 13	32.15000 +1.07	32.19	31.24	31.39	5,842,535
08 Jan 13	31.08500 +0.95	31.35	30.00	30.19	6,491,202
07 Jan 13	30.13000 +0.80	30.43	29.91	30.30	5,770,778
04 Jan 13	29.33000 -0.25	29.62	29.11	29.58	3,592,365
03 Jan 13	29.57500 -0.27	29.85	29.40	29.80	3,046,422
02 Jan 13	29.85000 +1.51	29.87	29.06	29.10	4,853,244
31 Dec 12	28.34000 +0.19	28.49	27.84	28.00	783,586
28 Dec 12	28.15000 -0.75	29.35	28.08	29.02	2,647,072
27 Dec 12	28.90000 +0.25	29.02	28.50	28.51	2,271,841
24 Dec 12	28.65000 -0.23	29.00	28.63	28.90	704,928
21 Dec 12	28.87500 -0.61	29.35	28.74	29.30	7,797,781
20 Dec 12	29.48500 -0.26	29.76	29.49	29.50	3,739,823
19 Dec 12	29.75000 +0.00	30.00	29.66	29.85	3,681,998
18 Dec 12	29.75000 +0.16	29.87	29.38	29.76	3,074,039
17 Dec 12	29.59000 +0.34	29.64	28.83	29.20	2,881,472
14 Dec 12	29.24500 +0.12	29.36	28.90	29.01	2,365,973
13 Dec 12	29.13000 -0.40	29.85	29.11	29.76	4,408,376
12 Dec 12	29.52500 +0.27	29.63	28.97	29.30	3,301,625
11 Dec 12	29.25500 +0.44	29.27	28.45	28.90	4,369,789
10 Dec 12	28.81500 -0.46	28.90	28.16	28.74	4,272,580
07 Dec 12	29.27500 +0.65	29.39	28.48	28.69	5,809,175
06 Dec 12	28.62500 +0.43	28.67	27.92	28.45	4,522,476
05 Dec 12	28.19500 -0.32	29.09	27.81	28.85	5,243,107
04 Dec 12	28.51000 +0.57	28.67	27.83	27.85	3,648,493
03 Dec 12	27.94000 +0.14	28.54	27.77	27.86	3,814,827
30 Nov 12	27.80500 -0.01	28.08	27.62	27.77	3,237,974
29 Nov 12	27.81500 +0.67	27.92	27.30	27.37	4,652,691
28 Nov 12	27.15000 +0.13	27.20	26.35	26.97	3,333,350
27 Nov 12	27.02500 +0.58	27.24	26.80	26.85	4,066,437
26 Nov 12	26.44000 -0.69	27.03	26.44	26.91	2,783,086
23 Nov 12	27.13500 +0.30	27.17	26.52	26.90	3,287,892
22 Nov 12	26.84000 +0.20	26.95	26.38	26.74	2,382,889
21 Nov 12	26.63500 +0.38	26.76	25.81	26.03	4,627,617
20 Nov 12	26.25500 +0.47	26.25	25.35	25.50	5,238,893
19 Nov 12	25.78500 +1.35	25.78	24.65	24.81	4,027,030
16 Nov 12	24.43500 -0.70	25.27	24.43	25.00	4,863,802
15 Nov 12	25.14000 +0.14	25.39	24.63	24.70	3,411,179
14 Nov 12	24.99500 -0.35	25.75	24.88	25.34	3,719,197
13 Nov 12	25.34500 +0.44	25.45	24.47	24.62	4,703,738
12 Nov 12	24.90500 +0.28	25.05	24.25	24.59	2,969,072
09 Nov 12	24.62000 -0.38	25.42	23.59	25.20	6,602,149
08 Nov 12	24.99500 +0.41	25.51	24.52	25.25	6,727,922
07 Nov 12	24.59000 -0.74	26.17	24.59	25.80	6,875,113
06 Nov 12	25.33000 +0.56	25.52	24.77	25.00	3,909,623
05 Nov 12	24.77000 -0.62	25.26	24.72	24.99	3,039,957
02 Nov 12	25.39000 +0.39	25.44	24.77	25.01	4,552,826
01 Nov 12	25.00500 +0.48	25.04	24.25	24.47	4,139,884
31 Oct 12	24.52500 -0.52	25.18	24.44	25.03	4,415,118
30 Oct 12	25.05000 +0.65	25.05	24.42	24.50	2,313,108
29 Oct 12	24.40000 -0.24	24.54	24.10	24.50	2,512,062
26 Oct 12	24.64000 -0.25	24.78	23.83	24.52	7,360,898
25 Oct 12	24.88500 -0.29	25.50	24.81	25.14	3,819,213
24 Oct 12	25.17500 -0.26	25.60	24.75	25.50	5,869,379
23 Oct 12	25.43000 -0.58	26.15	25.17	25.92	6,586,091
22 Oct 12	26.01000 -0.09	26.43	25.84	26.00	5,916,649
19 Oct 12	26.10000 -0.67	26.79	25.80	26.55	8,256,826
18 Oct 12	26.77500 +0.66	26.83	25.83	26.11	8,184,036
17 Oct 12	26.11500 +0.83	26.25	25.21	25.47	8,615,731
16 Oct 12	25.28500 +0.94	25.35	24.50	24.50	7,178,175
15 Oct 12	24.34500 +0.37	24.47	23.92	23.99	4,569,965
12 Oct 12	23.97500 +0.13	24.34	23.63	23.67	6,092,537
11 Oct 12	23.84500 +1.10	24.13	22.50	22.56	6,150,730
10 Oct 12	22.74000 -0.19	23.09	22.63	22.71	3,202,845
09 Oct 12	22.93000 -0.22	23.40	22.85	23.22	4,686,285
08 Oct 12	23.14500 -0.60	23.45	23.10	23.40	4,143,592
05 Oct 12	23.75000 +0.85	23.91	22.91	22.94	5,902,801
04 Oct 12	22.89500 +0.39	23.07	22.40	22.69	4,715,813
03 Oct 12	22.50500 -0.08	22.76	22.24	22.40	5,303,882
02 Oct 12	22.58000 -0.37	23.14	22.38	22.60	4,661,142
01 Oct 12	22.95000 +0.85	22.95	22.01	22.01	5,839,552
28 Sep 12	22.10000 -0.69	23.25	22.00	23.00	6,797,976
27 Sep 12	22.79000 +0.37	23.07	22.36	22.72	4,596,549
26 Sep 12	22.42500 -1.53	23.60	22.31	23.47	8,662,683
25 Sep 12	23.95500 +0.55	24.02	23.18	23.33	4,695,690
24 Sep 12	23.40500 -0.39	23.87	23.36	23.55	4,053,289
21 Sep 12	23.79500 +0.24	24.13	23.26	23.73	8,839,693
20 Sep 12	23.55500 -0.55	24.03	23.17	23.79	6,466,993
19 Sep 12	24.10000 +0.00	24.48	23.47	24.22	6,616,033
18 Sep 12	24.10000 -0.93	24.75	23.94	24.67	6,895,064
17 Sep 12	25.03000 +0.28	25.17	24.38	24.47	5,372,913
14 Sep 12	24.75000 +0.83	25.20	24.51	25.02	8,880,639
13 Sep 12	23.92500 -0.81	24.73	23.73	24.67	7,481,894
12 Sep 12	24.73000 +0.07	25.68	24.43	24.87	10,248,820
11 Sep 12	24.66000 +0.25	24.66	23.41	24.21	8,664,933
10 Sep 12	24.40500 -0.08	25.12	24.11	24.35	8,256,607
07 Sep 12	24.49000 +1.57	24.80	23.31	23.42	15,522,680
06 Sep 12	22.92500 +1.65	23.07	21.32	21.45	13,875,860
05 Sep 12	21.27500 +0.51	21.40	20.41	20.76	6,470,362
04 Sep 12	20.76000 -0.26	21.28	20.73	21.10	3,686,435
03 Sep 12	21.02000 -0.03	21.19	20.80	21.00	3,660,318
31 Aug 12	21.05000 +0.58	21.15	20.30	20.42	6,856,095
30 Aug 12	20.46500 -0.39	20.89	20.41	20.85	4,784,247
29 Aug 12	20.85000 -0.15	21.13	20.61	21.07	3,345,216
28 Aug 12	20.99500 +0.02	21.18	20.75	20.81	3,583,357
27 Aug 12	20.98000 +0.41	21.22	20.25	20.55	4,074,644
24 Aug 12	20.57000 -0.18	20.76	19.84	20.70	6,451,586
23 Aug 12	20.74500 -0.50	21.86	20.50	21.55	7,547,108
22 Aug 12	21.25000 -0.32	21.72	21.17	21.35	4,496,646
21 Aug 12	21.57000 +0.80	21.84	20.90	20.90	5,920,765
20 Aug 12	20.77000 -0.78	21.95	20.47	21.70	7,709,570
17 Aug 12	21.55000 +0.60	21.75	21.02	21.05	6,929,877
16 Aug 12	20.95000 +0.61	20.95	20.12	20.45	4,205,509
15 Aug 12	20.34000 +0.08	20.46	20.08	20.17	1,919,062
14 Aug 12	20.26000 +0.00	20.54	20.08	20.49	3,455,058
13 Aug 12	20.26500 +0.19	20.50	19.97	19.99	4,082,055
10 Aug 12	20.07000 +0.20	20.17	19.57	19.66	5,845,406
09 Aug 12	19.86500 +0.26	19.98	19.53	19.75	5,116,353
08 Aug 12	19.60500 +0.21	19.70	19.23	19.37	8,397,094
07 Aug 12	19.39500 +0.47	19.51	18.46	18.91	8,944,658
06 Aug 12	18.92500 +0.40	19.17	18.24	18.49	8,548,405
03 Aug 12	18.52500 +1.73	18.58	16.91	17.15	11,449,850
02 Aug 12	16.80000 -1.31	18.85	16.78	18.20	14,083,470
01 Aug 12	18.10500 +0.09	18.57	17.75	17.93	5,833,907
31 Jul 12	18.01000 -0.67	18.89	17.92	18.65	8,401,105
30 Jul 12	18.68500 +0.68	18.80	17.96	18.17	8,113,937
27 Jul 12	18.00000 +1.03	18.00	16.45	17.11	11,279,510
26 Jul 12	16.97000 +1.38	17.01	15.53	15.74	11,160,340
25 Jul 12	15.58500 +0.19	16.00	15.28	15.30	5,480,701
24 Jul 12	15.40000 -0.24	15.86	15.35	15.80	6,172,552
23 Jul 12	15.64000 -0.75	16.15	15.33	16.03	10,956,000
20 Jul 12	16.39000 -0.75	17.29	16.38	17.16	9,019,336
19 Jul 12	17.13500 -0.28	17.49	16.78	17.43	8,767,544
18 Jul 12	17.41500 +0.05	17.59	17.16	17.53	5,491,369
17 Jul 12	17.37000 +0.19	17.80	17.14	17.21	5,545,551
16 Jul 12	17.18000 +0.00	17.33	16.99	17.11	4,159,610
13 Jul 12	17.18000 -0.02	17.45	16.81	17.30	6,310,898
12 Jul 12	17.20500 -0.39	17.72	17.01	17.45	6,798,917
11 Jul 12	17.59000 +0.04	17.99	17.33	17.41	5,541,822
10 Jul 12	17.55000 +0.04	18.11	17.36	17.65	5,919,414
09 Jul 12	17.51000 -0.01	17.76	17.07	17.57	6,203,249
06 Jul 12	17.52500 -1.07	18.59	17.52	18.49	9,903,932
05 Jul 12	18.59000 -0.25	19.49	18.42	18.90	11,757,810
04 Jul 12	18.84500 +0.18	18.90	18.45	18.65	5,593,516
03 Jul 12	18.66500 -0.28	19.38	18.33	19.06	9,076,214
02 Jul 12	18.95000 +0.54	19.19	18.27	18.41	12,380,900
29 Jun 12	18.41000 +1.67	18.43	17.20	17.80	14,533,740
28 Jun 12	16.74000 -0.35	17.25	16.52	17.23	7,933,604
27 Jun 12	17.09000 +0.59	17.09	16.53	16.70	5,350,678
26 Jun 12	16.50000 -0.25	17.16	16.37	16.83	6,924,107
25 Jun 12	16.74500 -1.05	17.74	16.75	17.68	8,239,679
22 Jun 12	17.79500 +0.06	18.43	17.40	17.50	9,471,589
21 Jun 12	17.74000 -0.24	18.39	17.51	17.72	7,646,745
20 Jun 12	17.97500 +0.50	18.00	17.40	17.64	6,863,202
19 Jun 12	17.47500 +0.46	17.51	16.50	17.00	8,051,765
18 Jun 12	17.01500 -0.77	18.65	16.96	18.45	12,178,040
15 Jun 12	17.78000 +0.85	17.78	17.06	17.10	12,941,110
14 Jun 12	16.93000 +0.16	17.01	16.33	16.63	7,629,336
13 Jun 12	16.77500 -0.03	17.19	16.58	16.90	6,061,359
12 Jun 12	16.80500 -0.16	17.20	16.62	16.82	8,162,340
11 Jun 12	16.96500 -0.55	18.46	16.85	18.33	12,234,810
08 Jun 12	17.51500 -0.21	17.66	17.03	17.40	8,590,643
07 Jun 12	17.72500 +0.01	18.13	17.64	17.85	8,744,567
06 Jun 12	17.71500 +0.52	17.89	17.07	17.36	11,152,850
05 Jun 12	17.19000 +0.67	17.34	16.56	16.74	8,502,281
04 Jun 12	16.52500 +0.56	16.75	15.65	15.68	7,548,240
01 Jun 12	15.96500 -0.09	16.40	15.70	16.18	10,348,480
31 May 12	16.06000 +0.14	16.18	15.77	16.05	8,824,552
30 May 12	15.91500 -0.16	16.67	15.78	15.86	9,614,558
29 May 12	16.08000 -0.07	16.40	15.73	16.27	5,646,454
28 May 12	16.15000 -0.12	16.64	16.04	16.49	3,340,579
25 May 12	16.27000 -0.01	16.75	16.10	16.36	5,548,249
24 May 12	16.28500 +0.36	16.43	15.80	16.20	7,653,705
23 May 12	15.92000 -0.72	16.46	15.85	16.30	7,518,068
22 May 12	16.64000 +0.74	16.74	16.05	16.27	7,119,339
21 May 12	15.89500 +0.08	16.06	15.41	15.74	7,855,898
18 May 12	15.82000 +0.35	16.37	15.10	15.20	11,914,420
17 May 12	15.46500 -0.58	16.18	15.32	16.07	7,872,467
16 May 12	16.05000 +0.25	16.48	15.40	15.60	10,464,540
15 May 12	15.79500 -0.70	16.89	15.60	16.64	10,060,250
14 May 12	16.49500 -0.71	16.79	16.40	16.71	6,493,744
11 May 12	17.21000 -0.30	17.42	16.74	17.28	7,516,727
10 May 12	17.50500 +0.75	17.67	16.66	17.08	8,197,296
09 May 12	16.75000 -0.39	17.40	16.26	17.34	10,026,020
08 May 12	17.13500 -0.85	18.01	17.02	17.70	7,596,740
07 May 12	17.99000 +0.69	18.14	16.52	16.60	7,513,463
04 May 12	17.29500 +0.03	18.09	16.81	17.20	8,873,725
03 May 12	17.26500 -0.77	18.89	17.08	18.75	15,890,330
02 May 12	18.03000 +0.17	18.50	17.80	18.42	9,682,227
30 Apr 12	17.86000 -0.30	18.54	17.75	18.25	6,124,620
27 Apr 12	18.16000 +0.54	18.40	16.76	17.00	9,931,888
26 Apr 12	17.62000 -0.63	18.46	17.13	18.35	11,937,470
25 Apr 12	18.25500 +1.07	18.56	17.25	17.25	11,014,390
24 Apr 12	17.18000 +0.56	17.32	16.30	16.58	8,614,266
23 Apr 12	16.62500 -0.67	17.09	16.50	16.97	12,046,430
20 Apr 12	17.30000 +0.58	17.66	16.68	17.04	13,805,670
19 Apr 12	16.72000 -0.92	18.03	16.70	17.90	14,384,280
18 Apr 12	17.63500 -0.93	18.75	17.36	18.64	10,568,080
17 Apr 12	18.56500 +1.47	18.60	17.06	17.19	11,276,680
16 Apr 12	17.09500 -0.71	17.80	16.93	17.72	11,425,040
13 Apr 12	17.80500 -1.09	19.15	17.76	18.91	10,236,480
12 Apr 12	18.90000 -0.07	19.30	18.31	19.20	10,337,120
11 Apr 12	18.97000 +0.00	19.67	18.75	18.91	9,678,729
10 Apr 12	18.97000 -1.26	20.03	18.93	19.63	9,777,690
05 Apr 12	20.22500 -0.15	20.75	19.77	20.55	8,100,607
04 Apr 12	20.37500 -0.74	21.21	20.32	20.83	12,019,810
03 Apr 12	21.11500 -0.82	22.45	21.08	22.00	7,511,399
02 Apr 12	21.93000 -0.03	22.17	20.95	22.17	7,944,185
30 Mar 12	21.96500 +0.02	22.36	21.43	22.13	7,642,807
29 Mar 12	21.94500 -0.93	23.30	21.83	22.68	7,018,083
28 Mar 12	22.87000 -0.68	23.72	22.81	23.41	7,296,789
27 Mar 12	23.55000 -0.28	24.28	23.41	24.01	5,153,072
26 Mar 12	23.83000 -0.10	24.39	23.45	24.39	4,220,922
23 Mar 12	23.93500 +0.48	24.03	23.17	23.48	6,264,238
22 Mar 12	23.45000 -0.74	24.13	23.14	24.05	7,752,363
21 Mar 12	24.19500 -0.44	25.01	23.78	24.80	6,256,511
20 Mar 12	24.64000 -0.44	24.95	24.36	24.88	4,732,105
19 Mar 12	25.07500 -0.14	25.22	24.85	25.14	4,394,101
16 Mar 12	25.22000 +0.49	25.22	24.50	24.71	8,901,222
15 Mar 12	24.72500 -0.12	25.09	24.31	24.92	7,377,019
14 Mar 12	24.84500 +0.27	25.38	24.61	25.00	8,614,681
13 Mar 12	24.57500 +0.59	24.62	24.07	24.07	5,914,997
12 Mar 12	23.99000 -0.43	24.65	23.81	24.25	6,450,013
09 Mar 12	24.41500 -0.25	25.17	24.26	24.88	6,836,147
08 Mar 12	24.67000 +0.89	24.86	24.01	24.10	8,550,478
07 Mar 12	23.78000 +0.78	23.83	22.85	23.00	7,926,425
06 Mar 12	23.00000 -1.94	24.69	23.00	24.66	10,778,730
05 Mar 12	24.94500 -0.45	25.26	24.66	25.09	4,855,526
02 Mar 12	25.39500 +0.34	25.97	25.09	25.24	6,948,340
01 Mar 12	25.06000 +0.81	25.23	23.72	24.02	9,531,034
29 Feb 12	24.25000 +0.07	25.02	24.16	24.36	9,296,410
28 Feb 12	24.18000 +0.47	24.42	23.42	23.87	7,264,190
27 Feb 12	23.71000 -0.72	24.30	23.30	24.14	7,168,773
24 Feb 12	24.43000 +1.43	24.49	23.15	23.33	8,484,035
23 Feb 12	23.00000 -0.23	23.70	22.70	22.94	7,917,142
22 Feb 12	23.22500 -1.07	24.45	23.23	24.31	7,729,357
21 Feb 12	24.30000 +0.13	24.79	23.57	24.33	8,185,010
20 Feb 12	24.16500 +0.14	24.60	23.51	24.50	8,643,610
17 Feb 12	24.02500 +1.47	24.02	23.17	23.24	10,542,850
16 Feb 12	22.55500 +0.18	22.78	21.25	21.95	10,928,570
15 Feb 12	22.38000 +0.48	22.99	22.08	22.45	8,369,928
14 Feb 12	21.90000 -0.84	22.75	21.60	22.34	9,690,376
13 Feb 12	22.74000 -0.51	24.77	22.44	24.76	9,919,130
10 Feb 12	23.25000 -1.88	24.96	23.25	24.50	10,522,940
09 Feb 12	25.13000 +1.28	25.25	23.95	24.05	11,069,900
08 Feb 12	23.84500 +0.01	24.76	23.76	24.19	7,493,963
07 Feb 12	23.83500 +0.28	24.05	23.16	23.69	5,339,984
06 Feb 12	23.55000 -0.70	23.84	23.05	23.66	8,389,554
03 Feb 12	24.25000 +1.64	24.25	21.72	22.60	13,344,710
02 Feb 12	22.61000 +1.04	22.70	21.41	22.00	8,347,978
01 Feb 12	21.57000 +1.20	21.59	20.50	20.55	7,324,364
31 Jan 12	20.36500 +0.66	21.12	19.68	20.30	7,152,915
30 Jan 12	19.71000 -1.36	20.66	19.56	20.65	7,605,987
27 Jan 12	21.07000 +0.06	21.17	20.12	20.71	7,424,124
26 Jan 12	21.01000 +0.01	21.69	20.57	21.50	11,072,940
25 Jan 12	21.00000 -0.57	21.97	20.25	21.90	7,909,023
24 Jan 12	21.57000 -1.23	22.70	20.75	22.70	11,856,150
23 Jan 12	22.80000 +1.80	23.05	21.05	21.20	13,690,850
20 Jan 12	21.00500 +0.91	21.15	19.44	20.01	13,122,680
19 Jan 12	20.09500 +2.33	20.59	17.77	17.77	19,832,770
18 Jan 12	17.76000 +0.90	17.99	16.47	16.80	9,911,912
17 Jan 12	16.86000 +0.32	17.02	16.66	16.85	6,506,929
16 Jan 12	16.54500 +0.20	16.55	15.44	15.54	4,361,998
13 Jan 12	16.34000 +0.05	16.86	15.52	16.50	8,786,662
12 Jan 12	16.29500 +0.40	17.01	15.68	15.69	8,981,491
11 Jan 12	15.90000 +0.15	16.04	15.44	15.54	5,235,649
10 Jan 12	15.74500 +0.74	15.77	15.02	15.02	6,078,781
09 Jan 12	15.00000 -0.56	15.75	14.88	15.56	7,739,150
06 Jan 12	15.56500 -0.52	16.30	15.56	16.05	7,052,455
05 Jan 12	16.08000 -0.92	16.79	16.06	16.77	6,797,959
04 Jan 12	17.00000 -0.60	17.46	16.89	17.30	4,037,220
03 Jan 12	17.60000 -0.08	17.63	17.04	17.60	5,208,781
02 Jan 12	17.68500 +0.48	17.68	16.82	16.83	3,411,036
30 Dec 11	17.20500 +0.51	17.20	16.36	16.65	3,355,145
29 Dec 11	16.69500 +0.35	16.69	16.16	16.25	3,427,279
28 Dec 11	16.34500 -0.52	16.98	16.34	16.73	3,118,871
27 Dec 11	16.86000 -0.36	17.35	16.85	17.28	2,328,148
23 Dec 11	17.22000 +0.04	17.47	17.20	17.46	2,464,437
22 Dec 11	17.18000 +0.55	17.18	16.66	16.80	3,795,161
21 Dec 11	16.63000 -0.59	17.94	16.58	17.55	7,872,660
20 Dec 11	17.21500 +0.76	17.32	16.30	16.34	6,023,340
19 Dec 11	16.45000 -0.09	16.57	16.05	16.31	4,735,165
16 Dec 11	16.54500 +0.24	16.65	15.94	16.55	8,451,791
15 Dec 11	16.30500 +0.00	16.98	16.15	16.45	6,056,185
14 Dec 11	16.30500 -1.41	17.68	16.25	17.43	9,329,940
13 Dec 11	17.72000 -0.88	18.69	17.37	18.67	6,600,528
12 Dec 11	18.60000 -0.95	19.48	18.35	19.35	5,738,538
09 Dec 11	19.55500 +0.45	19.58	18.16	18.42	8,297,143
08 Dec 11	19.10000 -0.90	20.42	18.47	20.36	11,028,100
07 Dec 11	20.00000 -0.27	21.20	19.11	20.80	8,533,980
06 Dec 11	20.27000 +0.13	20.40	19.15	19.25	7,980,827
05 Dec 11	20.14500 +1.24	20.17	19.30	19.45	7,712,434
02 Dec 11	18.90500 +1.41	19.20	17.77	17.85	9,728,794
01 Dec 11	17.50000 -0.58	18.20	17.26	18.20	7,309,741
30 Nov 11	18.08000 +0.80	18.48	16.57	16.73	10,771,430
29 Nov 11	17.28000 -0.07	17.58	16.60	17.26	5,308,979
28 Nov 11	17.35000 +1.52	17.45	16.17	16.28	6,549,613
25 Nov 11	15.83000 +0.32	15.85	15.03	15.55	3,529,736
24 Nov 11	15.50500 +0.45	15.89	15.13	15.40	4,680,529
23 Nov 11	15.05000 -0.41	15.56	15.05	15.20	5,452,708
22 Nov 11	15.46500 -0.55	16.34	15.46	16.23	6,420,024
21 Nov 11	16.01000 -0.66	16.59	15.60	16.55	6,074,915
18 Nov 11	16.66500 -0.28	17.05	16.52	16.80	4,972,862
17 Nov 11	16.94500 -0.69	17.56	16.89	17.49	5,229,026
16 Nov 11	17.63500 -0.02	18.19	17.52	17.59	3,704,053
15 Nov 11	17.65500 -0.97	18.40	17.56	18.35	6,107,551
14 Nov 11	18.62500 -0.23	19.44	18.17	19.17	5,633,017
11 Nov 11	18.85500 +0.75	18.85	18.10	18.14	5,726,868
10 Nov 11	18.10000 -0.10	18.59	17.34	17.45	7,952,939
09 Nov 11	18.20000 -0.56	19.53	17.53	19.39	11,940,480
08 Nov 11	18.76500 +1.27	19.24	17.80	18.10	9,956,607
07 Nov 11	17.49500 -0.43	18.29	17.01	17.53	6,934,857
04 Nov 11	17.92500 -0.69	19.30	17.44	19.23	9,471,201
03 Nov 11	18.61500 +1.01	19.06	16.50	16.90	14,608,740
02 Nov 11	17.60000 -0.07	18.75	17.11	18.48	11,170,280
01 Nov 11	17.67500 -3.43	19.43	17.13	19.43	17,729,632
31 Oct 11	21.10000 -2.29	22.89	21.10	22.84	9,076,457
28 Oct 11	23.39000 +0.39	24.58	22.86	23.05	12,255,780
27 Oct 11	22.99500 +4.23	23.00	20.10	21.50	19,152,260
26 Oct 11	18.76500 -0.24	19.78	18.44	19.14	4,684,573
25 Oct 11	19.00000 -0.75	19.78	18.77	19.53	3,826,815
24 Oct 11	19.75000 +0.78	20.22	19.00	19.27	4,201,246
21 Oct 11	18.97000 +1.00	19.08	18.03	18.38	5,756,656
20 Oct 11	17.96500 -1.49	19.73	17.75	19.00	9,642,454
19 Oct 11	19.45000 +0.21	19.98	19.31	19.63	6,367,083
18 Oct 11	19.24000 -1.01	19.60	18.64	19.50	6,844,874
17 Oct 11	20.25000 -0.58	21.64	19.67	21.07	6,363,267
14 Oct 11	20.83500 -0.77	21.82	20.56	21.78	6,706,841
13 Oct 11	21.60500 -1.55	23.93	21.22	23.15	8,576,359
12 Oct 11	23.15500 +1.31	23.78	21.20	21.50	9,505,370
11 Oct 11	21.85000 +1.10	21.85	20.72	20.95	7,557,064
10 Oct 11	20.75500 +0.24	20.83	19.85	20.56	5,500,860
07 Oct 11	20.51000 -0.18	21.09	19.75	20.67	7,998,711
06 Oct 11	20.69000 +1.09	20.79	19.54	20.32	9,853,626
05 Oct 11	19.60000 +1.56	19.60	18.73	18.78	7,078,864
04 Oct 11	18.04000 -0.93	18.53	17.50	18.40	6,761,522
03 Oct 11	18.97000 -1.03	19.27	18.05	19.00	5,437,949
30 Sep 11	20.00000 -1.08	21.24	18.41	21.00	12,947,000
29 Sep 11	21.08000 +1.16	21.75	19.75	19.77	9,873,331
28 Sep 11	19.92000 -0.58	21.15	19.21	20.20	11,325,190
27 Sep 11	20.50000 +2.95	20.50	18.50	18.98	12,421,720
26 Sep 11	17.55000 +0.90	18.19	15.83	16.27	10,480,010
23 Sep 11	16.64500 +1.34	16.65	14.96	15.80	10,238,730
22 Sep 11	15.30500 -1.62	16.38	15.26	16.10	11,257,810
21 Sep 11	16.92500 -0.22	17.70	16.28	17.10	5,911,732
20 Sep 11	17.14500 -0.55	17.64	16.44	17.03	8,494,490
19 Sep 11	17.69000 -1.27	18.33	17.55	18.00	7,238,733
16 Sep 11	18.96000 +0.63	19.25	17.83	19.20	12,677,000
15 Sep 11	18.33000 +0.94	20.06	16.62	17.43	15,500,870
14 Sep 11	17.38500 -0.51	17.97	15.84	17.00	17,398,540
13 Sep 11	17.90000 +2.33	18.07	14.31	16.60	17,616,020
12 Sep 11	15.57000 -1.88	16.65	14.80	16.63	14,719,830
09 Sep 11	17.44500 -2.07	19.45	17.41	19.35	13,524,470
08 Sep 11	19.51000 +0.13	20.25	19.31	19.70	5,514,722
07 Sep 11	19.38000 +0.45	19.70	19.05	19.53	5,804,511
06 Sep 11	18.92500 -1.33	20.81	18.82	20.20	9,422,485
05 Sep 11	20.25000 -1.92	21.50	20.08	21.50	6,586,178
02 Sep 11	22.16500 -1.58	23.59	21.83	23.42	5,534,513
01 Sep 11	23.74500 +0.39	24.35	22.97	24.15	6,227,225
31 Aug 11	23.36000 +1.31	23.36	21.89	22.23	5,912,323
30 Aug 11	22.05500 -0.05	22.80	21.67	22.76	4,448,420
29 Aug 11	22.10000 +0.77	22.34	21.42	22.30	2,691,696
26 Aug 11	21.33000 -0.62	22.69	21.00	22.26	4,249,338
25 Aug 11	21.95000 +0.56	23.05	21.60	21.60	6,509,339
24 Aug 11	21.39500 +0.40	21.48	20.89	21.25	4,111,920
23 Aug 11	21.00000 -0.07	21.64	20.73	21.38	5,049,219
22 Aug 11	21.06500 +0.19	21.59	20.87	20.87	4,930,954
19 Aug 11	20.87000 -0.73	22.09	20.50	21.60	10,677,180
18 Aug 11	21.60000 -3.04	24.49	21.39	24.30	10,535,820
17 Aug 11	24.64000 -0.64	25.38	24.45	25.00	4,611,495
16 Aug 11	25.27500 +0.48	25.27	23.88	24.63	4,560,721
15 Aug 11	24.80000 +0.50	25.18	24.06	24.90	3,800,690
12 Aug 11	24.30000 +1.30	24.30	21.73	23.69	10,411,410
11 Aug 11	23.00000 +0.82	24.16	20.16	24.16	29,200,620
10 Aug 11	22.18000 -3.83	27.51	20.16	27.34	27,989,280
09 Aug 11	26.01500 +0.89	26.53	23.70	25.32	15,054,030
08 Aug 11	25.12500 -2.31	29.24	25.11	27.45	13,635,080
05 Aug 11	27.43500 -0.27	29.00	26.00	26.32	11,555,580
04 Aug 11	27.70000 -1.89	30.47	27.45	30.47	9,545,341
03 Aug 11	29.59000 -2.92	31.01	29.35	30.20	15,316,220
02 Aug 11	32.50500 -0.80	33.83	32.45	33.05	6,063,991
01 Aug 11	33.30500 -1.43	35.88	33.21	35.51	7,035,415
29 Jul 11	34.73500 -0.87	34.97	34.06	34.73	6,794,649
28 Jul 11	35.60500 +0.52	35.78	34.36	34.50	4,393,509
27 Jul 11	35.08500 -0.94	35.70	34.68	35.51	4,997,095
26 Jul 11	36.03000 -0.24	36.85	35.54	36.40	3,904,394
25 Jul 11	36.27000 -1.81	37.56	36.06	37.37	6,121,778
22 Jul 11	38.07500 -0.15	39.83	37.62	39.67	7,122,976
21 Jul 11	38.23000 +2.23	38.74	35.33	36.26	10,644,400
20 Jul 11	36.00000 +1.76	36.44	34.50	34.97	7,145,667
19 Jul 11	34.24000 +1.44	34.45	32.97	33.08	5,891,008
18 Jul 11	32.80000 -1.90	34.69	32.76	34.69	7,876,768
15 Jul 11	34.70000 -0.81	35.48	34.54	35.14	4,933,320
14 Jul 11	35.51500 -0.47	36.01	34.90	35.50	4,901,735
13 Jul 11	35.98500 -0.15	36.63	35.12	36.03	5,736,388
12 Jul 11	36.13500 -0.20	37.03	34.65	35.53	9,256,428
11 Jul 11	36.33000 -2.19	38.03	35.75	38.00	9,365,446
08 Jul 11	38.52500 -1.56	41.04	38.33	40.69	7,654,485
07 Jul 11	40.09000 -0.17	41.30	39.82	40.60	4,411,109
06 Jul 11	40.26500 -0.89	41.10	39.56	40.99	6,388,480
05 Jul 11	41.15000 -0.72	41.89	41.03	41.83	3,015,925
04 Jul 11	41.87000 -0.57	42.50	41.34	42.50	3,359,256
01 Jul 11	42.44000 +1.52	42.64	40.76	41.06	5,721,478
30 Jun 11	40.92000 +1.10	41.01	39.81	40.14	4,500,484
29 Jun 11	39.82000 +1.01	40.50	39.03	39.17	6,105,475
28 Jun 11	38.81000 +1.14	39.18	37.92	38.00	5,434,726
27 Jun 11	37.67000 -0.11	38.13	37.30	37.55	3,548,911
24 Jun 11	37.77500 -0.68	39.38	37.58	39.26	5,650,145
23 Jun 11	38.46000 -1.42	39.62	38.06	39.62	5,973,804
22 Jun 11	39.87500 -0.30	40.49	39.60	40.32	3,218,791
21 Jun 11	40.17500 +1.41	40.20	38.90	39.00	4,852,938
20 Jun 11	38.76500 -0.33	38.90	37.91	38.13	4,530,051
17 Jun 11	39.09000 +0.96	39.35	37.50	37.79	9,645,636
16 Jun 11	38.13500 -0.64	38.18	37.20	38.08	9,043,787
15 Jun 11	38.77500 -1.01	39.38	38.53	39.19	5,561,703
14 Jun 11	39.79000 +0.78	40.05	39.35	39.51	4,007,269
13 Jun 11	39.01000 -0.04	39.43	38.93	39.16	2,324,574
10 Jun 11	39.05000 -0.79	40.10	38.88	39.84	4,367,412
09 Jun 11	39.84000 +0.05	40.41	39.43	39.76	3,550,251
08 Jun 11	39.79000 -0.56	40.28	39.56	40.17	3,938,836
07 Jun 11	40.35000 +0.26	40.71	39.90	39.94	3,594,425
06 Jun 11	40.09000 -0.90	40.82	39.82	40.63	4,298,169
03 Jun 11	40.98500 +0.78	41.13	39.71	40.29	4,314,394
02 Jun 11	40.20000 -0.33	40.60	39.74	40.04	3,789,111
01 Jun 11	40.52500 -0.72	41.48	40.40	41.48	4,919,175
31 May 11	41.24000 -0.75	41.56	40.78	40.82	5,598,860
30 May 11	41.99500 -0.32	42.56	41.69	42.32	2,070,848
27 May 11	42.31000 +0.57	43.06	42.17	42.85	5,579,686
26 May 11	41.74000 -0.36	42.99	41.46	42.32	4,916,758
25 May 11	42.10500 +0.88	42.31	40.91	40.96	4,313,982
24 May 11	41.22500 -0.09	41.64	41.08	41.32	3,343,102
23 May 11	41.31000 -0.68	41.59	40.88	41.03	4,519,449
20 May 11	41.99000 -0.19	42.99	41.88	42.04	6,728,465
19 May 11	42.18500 +0.26	42.80	41.26	41.83	5,060,662
18 May 11	41.92500 +0.17	42.60	41.74	42.38	3,541,572
17 May 11	41.75500 -0.17	42.67	41.49	41.51	5,320,637
16 May 11	41.93000 -0.27	42.19	41.07	41.27	4,238,047
13 May 11	42.20000 +0.05	42.98	41.81	42.35	4,476,373
12 May 11	42.15000 -0.83	42.63	41.70	42.08	5,533,682
11 May 11	42.98000 -0.10	43.48	42.72	43.07	3,977,451
10 May 11	43.08000 +0.90	43.47	41.47	41.85	6,127,810
09 May 11	42.18500 -1.13	42.90	41.72	42.56	6,234,760
06 May 11	43.32000 +0.06	43.87	42.76	42.80	5,249,726
05 May 11	43.25500 -2.26	44.58	42.92	44.10	9,522,873
04 May 11	45.52000 -0.05	46.60	45.22	46.38	5,184,532
03 May 11	45.57000 +0.17	45.68	44.88	44.95	3,679,083
02 May 11	45.39500 +0.24	45.72	45.09	45.49	1,947,881
29 Apr 11	45.16000 +0.18	45.55	44.72	44.85	3,395,200
28 Apr 11	44.98000 +1.19	45.03	43.92	43.95	4,457,074
27 Apr 11	43.79000 +0.29	44.26	42.85	43.38	5,146,505
26 Apr 11	43.50000 +0.01	43.97	43.14	43.15	3,367,762
21 Apr 11	43.49000 -0.20	44.93	43.14	43.94	5,086,481
20 Apr 11	43.69500 -0.01	44.65	43.47	44.36	3,881,129
19 Apr 11	43.71000 +0.24	44.44	43.00	43.51	3,792,806
18 Apr 11	43.47000 -1.75	45.19	43.03	45.01	6,181,827
15 Apr 11	45.22500 -0.41	45.90	44.86	45.71	3,888,588
14 Apr 11	45.63500 -1.01	46.46	45.10	46.20	3,642,242
13 Apr 11	46.64000 +0.18	47.45	46.16	47.08	2,600,090
12 Apr 11	46.45500 -0.76	46.98	46.22	46.80	3,237,517
11 Apr 11	47.22000 -0.63	48.24	46.81	48.04	2,707,827
08 Apr 11	47.85000 +0.84	48.08	47.24	47.50	3,561,854
07 Apr 11	47.00500 +0.44	48.00	46.35	46.50	5,437,765
06 Apr 11	46.57000 +1.25	46.75	43.93	45.13	7,696,263
05 Apr 11	45.32000 -0.49	45.99	44.56	45.90	5,314,198
04 Apr 11	45.80500 -1.31	47.48	45.76	47.16	4,345,325
01 Apr 11	47.11000 +1.26	47.11	45.71	46.05	4,848,806
31 Mar 11	45.85000 -1.63	47.65	45.65	47.28	6,517,883
30 Mar 11	47.48000 -0.85	48.97	47.18	48.97	4,720,352
29 Mar 11	48.32500 -0.02	48.98	47.84	48.90	2,869,370
28 Mar 11	48.35000 +0.00	48.90	47.94	48.07	2,128,218
25 Mar 11	48.35000 -0.03	49.02	48.16	48.78	2,404,355
24 Mar 11	48.38000 +0.40	48.55	47.11	47.33	3,593,113
23 Mar 11	47.98500 -0.37	48.43	47.28	47.94	3,497,737
22 Mar 11	48.35500 +0.23	49.47	47.74	48.01	5,904,797
21 Mar 11	48.12500 +1.69	48.44	47.08	47.32	5,250,532
18 Mar 11	46.43500 +0.99	46.84	45.08	46.15	9,820,356
17 Mar 11	45.44500 +0.85	45.84	44.40	45.38	6,679,800
16 Mar 11	44.60000 -1.20	46.55	43.74	46.24	7,952,689
15 Mar 11	45.80000 -1.66	46.70	44.54	45.75	8,920,795
14 Mar 11	47.45500 +0.71	49.15	46.81	46.98	7,677,646
11 Mar 11	46.75000 +0.78	47.18	45.10	45.25	4,898,034
10 Mar 11	45.97500 -0.41	46.15	45.40	45.84	4,271,436
09 Mar 11	46.38000 -0.87	47.42	46.25	47.28	4,072,568
08 Mar 11	47.25000 +0.70	47.33	46.15	46.82	3,980,350
07 Mar 11	46.55000 -0.97	47.58	46.38	47.17	4,695,517
04 Mar 11	47.51500 -1.28	49.28	47.24	49.03	5,304,048
03 Mar 11	48.79500 +0.26	49.99	48.17	48.95	5,221,829
02 Mar 11	48.53000 -0.66	49.10	47.83	48.74	4,430,255
01 Mar 11	49.18500 -1.76	51.57	48.87	51.17	5,732,818
28 Feb 11	50.95000 +1.41	51.71	49.03	49.68	5,528,705
25 Feb 11	49.54000 +0.97	50.02	48.59	49.00	4,341,654
24 Feb 11	48.57000 -0.56	49.55	48.35	48.50	4,367,915
23 Feb 11	49.13000 -0.13	50.13	48.78	49.01	4,793,753
22 Feb 11	49.26000 -1.08	50.05	48.53	49.75	6,268,864
21 Feb 11	50.34000 -1.59	52.29	50.19	51.76	4,019,700
18 Feb 11	51.93000 -0.11	52.65	51.40	52.24	5,615,267
17 Feb 11	52.04000 +0.80	52.70	51.24	51.50	7,317,639
16 Feb 11	51.24000 +2.38	51.95	48.12	48.75	10,978,550
15 Feb 11	48.86500 +1.07	49.64	47.56	47.63	5,645,615
14 Feb 11	47.80000 -0.60	49.23	47.57	49.15	3,626,111
11 Feb 11	48.40000 +0.83	49.13	46.81	47.54	4,803,833
10 Feb 11	47.57500 -0.83	48.41	46.65	47.90	4,804,738
09 Feb 11	48.40500 +0.25	49.18	48.00	48.37	4,679,793
08 Feb 11	48.15500 +0.56	48.30	46.90	46.90	4,419,213
07 Feb 11	47.59000 +0.78	48.19	46.85	46.97	3,865,847
04 Feb 11	46.80500 +0.28	47.38	46.25	47.10	3,372,886
03 Feb 11	46.52000 -1.44	47.87	46.12	47.68	5,193,474
02 Feb 11	47.95500 +0.08	48.94	47.62	48.00	3,545,201
01 Feb 11	47.87500 +0.65	48.21	47.07	47.67	4,415,770
31 Jan 11	47.23000 -1.09	48.05	46.55	47.80	5,594,747
28 Jan 11	48.32000 +0.81	49.43	47.40	47.60	8,115,964
27 Jan 11	47.50500 +1.44	47.92	45.01	46.00	6,362,691
26 Jan 11	46.06500 -0.87	47.55	45.97	47.12	4,730,402
25 Jan 11	46.93000 -1.32	48.60	46.89	48.50	5,620,807
24 Jan 11	48.25000 +0.17	48.70	47.15	48.50	3,705,544
21 Jan 11	48.08000 +1.21	48.94	47.05	47.12	7,649,695
20 Jan 11	46.87500 +0.56	47.45	45.08	45.96	5,083,409
19 Jan 11	46.32000 +0.38	47.21	45.40	45.81	6,240,151
18 Jan 11	45.94500 +0.99	46.02	45.03	45.05	5,501,579
17 Jan 11	44.96000 -0.23	45.19	44.16	45.14	2,460,333
14 Jan 11	45.19000 -0.02	45.47	43.76	44.53	6,247,269
13 Jan 11	45.21000 +1.94	45.47	43.31	43.50	8,642,841
12 Jan 11	43.27000 +2.86	43.32	40.60	40.65	6,688,443
11 Jan 11	40.41000 +1.08	40.57	39.53	40.00	3,866,103
10 Jan 11	39.33000 -1.55	40.68	39.25	40.68	4,898,640
07 Jan 11	40.88000 -1.26	42.28	40.87	42.13	4,407,366
06 Jan 11	42.14000 -0.60	43.28	41.99	42.87	2,864,415
05 Jan 11	42.73500 -0.36	42.90	41.72	42.83	3,459,072
04 Jan 11	43.10000 +1.26	43.22	41.65	41.90	3,654,711
03 Jan 11	41.84000 +1.62	41.86	40.51	40.78	1,924,860
31 Dec 10	40.22000 -0.65	41.20	40.22	41.20	671,886
30 Dec 10	40.86500 -0.62	41.68	40.65	41.51	1,601,779
29 Dec 10	41.48500 -0.02	41.99	41.40	41.65	938,870
28 Dec 10	41.51000 +0.17	41.96	41.34	41.49	806,132
27 Dec 10	41.34000 -0.79	42.13	40.80	42.00	1,253,592
24 Dec 10	42.13500 -0.08	42.49	42.13	42.49	207,857
23 Dec 10	42.21000 -0.19	42.53	41.73	42.40	1,494,670
22 Dec 10	42.40000 -0.60	43.22	42.38	42.88	2,595,520
21 Dec 10	43.00500 +1.60	43.01	41.47	41.78	3,241,297
20 Dec 10	41.40000 +0.11	42.03	40.61	40.92	2,659,973
17 Dec 10	41.29000 -0.39	42.15	40.89	41.81	5,696,937
16 Dec 10	41.68000 +0.32	41.87	40.85	41.35	3,089,802
15 Dec 10	41.36000 -0.74	41.84	40.91	41.76	3,092,257
14 Dec 10	42.09500 +0.01	42.37	41.56	41.96	3,017,137
13 Dec 10	42.08000 +0.77	42.29	41.18	41.51	4,459,724
10 Dec 10	41.31500 -0.28	41.97	40.61	41.85	3,067,336
09 Dec 10	41.59500 +1.53	42.20	40.50	40.55	6,292,649
08 Dec 10	40.06500 +1.16	40.36	38.31	38.47	4,666,158
07 Dec 10	38.90000 +0.32	39.49	38.08	38.49	3,522,725
06 Dec 10	38.58000 -0.72	39.59	38.08	39.59	3,110,478
03 Dec 10	39.30500 +0.30	39.63	38.25	39.40	4,037,802
02 Dec 10	39.01000 +1.69	39.39	37.17	37.84	7,276,389
01 Dec 10	37.31500 +1.61	37.62	36.20	36.35	6,716,621
30 Nov 10	35.70500 -1.34	37.28	34.92	37.10	8,160,974
29 Nov 10	37.05000 -1.36	39.41	36.50	39.14	6,136,019
26 Nov 10	38.41000 -0.37	38.47	37.03	38.38	4,375,838
25 Nov 10	38.77500 -0.02	39.10	38.00	39.08	2,830,561
24 Nov 10	38.80000 +0.04	39.17	37.54	38.88	4,940,040
23 Nov 10	38.75500 -1.90	40.25	38.76	40.23	6,052,254
22 Nov 10	40.66000 -1.18	42.79	40.48	42.78	3,818,656
19 Nov 10	41.84000 -0.98	42.99	41.67	42.90	3,959,658
18 Nov 10	42.82000 +1.32	43.15	42.00	42.23	4,487,439
17 Nov 10	41.50000 +0.82	41.90	40.61	40.67	3,017,708
16 Nov 10	40.68000 -1.92	42.25	40.56	42.19	4,026,262
15 Nov 10	42.59500 +0.19	42.80	41.63	42.00	2,492,878
12 Nov 10	42.41000 +0.49	42.48	40.33	40.94	5,841,434
11 Nov 10	41.92000 -0.91	43.40	41.06	43.30	4,897,302
10 Nov 10	42.82500 -1.36	43.95	42.26	43.80	4,399,975
09 Nov 10	44.19000 +0.10	44.53	43.51	44.01	2,611,774
08 Nov 10	44.09000 +0.08	44.33	43.66	44.00	1,776,796
05 Nov 10	44.01500 -0.83	45.94	43.70	45.22	5,705,846
04 Nov 10	44.84500 +1.94	45.20	43.83	44.10	5,909,898
03 Nov 10	42.91000 +0.81	44.13	42.75	43.60	6,950,148
02 Nov 10	42.10000 -0.50	42.45	41.53	42.31	4,570,882
01 Nov 10	42.59500 -0.43	43.67	42.13	43.42	3,153,244
29 Oct 10	43.02500 -0.34	43.54	42.30	43.20	2,980,852
28 Oct 10	43.36500 +0.10	43.85	43.05	43.55	2,161,374
27 Oct 10	43.27000 -0.63	44.15	43.04	43.54	3,189,239
26 Oct 10	43.90000 +0.43	44.00	42.80	43.20	2,869,782
25 Oct 10	43.47500 -0.03	44.19	43.23	44.10	2,325,879
22 Oct 10	43.50000 -0.13	44.05	43.22	43.42	2,298,728
21 Oct 10	43.63500 -0.20	44.12	43.39	43.74	3,284,352
20 Oct 10	43.83500 +0.78	44.03	42.61	42.69	3,526,360
19 Oct 10	43.05500 +0.70	43.94	42.13	42.24	4,330,153
18 Oct 10	42.35500 +0.83	42.65	41.13	41.38	3,776,553
15 Oct 10	41.52000 -0.17	42.13	41.03	41.76	4,343,251
14 Oct 10	41.69500 -1.33	43.21	41.55	43.08	4,897,125
13 Oct 10	43.03000 +0.44	43.31	41.89	42.50	4,245,270
12 Oct 10	42.59000 -0.08	42.78	41.71	42.13	2,816,944
11 Oct 10	42.67000 -0.71	43.94	42.56	43.60	2,436,342
08 Oct 10	43.37500 -0.40	44.20	43.04	43.56	2,622,301
07 Oct 10	43.77500 +0.61	44.35	42.49	43.17	3,161,624
06 Oct 10	43.16500 +0.84	43.66	42.65	42.74	4,688,512
05 Oct 10	42.32500 +1.48	42.40	40.13	40.56	5,283,491
04 Oct 10	40.85000 -0.55	41.48	40.25	41.35	3,895,908
01 Oct 10	41.40000 -0.85	43.01	41.15	42.67	4,452,316
30 Sep 10	42.25000 -0.98	43.59	41.57	42.46	6,612,868
29 Sep 10	43.23000 -1.52	45.24	42.61	44.96	5,770,929
28 Sep 10	44.75000 -0.29	45.28	43.75	44.78	4,373,537
27 Sep 10	45.04500 -0.17	45.99	44.94	45.50	2,388,741
24 Sep 10	45.21000 +1.70	45.21	42.90	43.05	4,155,525
23 Sep 10	43.51000 -0.76	45.13	42.65	44.74	4,162,581
22 Sep 10	44.26500 -0.76	45.33	44.09	45.32	3,278,308
21 Sep 10	45.02000 +0.60	46.08	44.31	44.49	4,303,374
20 Sep 10	44.42500 +0.42	44.49	43.41	44.26	3,552,886
17 Sep 10	44.00000 -1.33	46.30	43.70	46.08	9,321,723
16 Sep 10	45.33000 -0.59	46.40	45.12	46.06	3,070,401
15 Sep 10	45.92500 -0.19	46.70	45.40	46.15	3,034,124
14 Sep 10	46.11000 +0.31	46.43	45.31	45.65	3,568,826
13 Sep 10	45.80000 +1.89	46.36	45.00	45.06	5,838,008
10 Sep 10	43.91000 +0.33	44.07	42.50	42.75	3,592,922
09 Sep 10	43.58500 +1.44	44.15	41.74	42.10	5,437,295
08 Sep 10	42.14500 -0.47	42.31	41.10	42.15	5,695,166
07 Sep 10	42.61000 -1.70	43.88	42.31	43.76	4,665,408
06 Sep 10	44.31500 -0.06	44.90	44.31	44.81	1,757,123
03 Sep 10	44.37500 +1.59	45.17	42.61	43.00	5,322,679
02 Sep 10	42.78500 +0.32	43.10	42.00	42.34	2,921,444
01 Sep 10	42.46500 +2.28	43.01	39.38	40.43	6,337,858
31 Aug 10	40.18000 -0.01	40.18	39.13	39.44	2,861,840
30 Aug 10	40.18500 -0.26	40.95	40.01	40.86	1,116,744
27 Aug 10	40.45000 +0.33	40.63	39.33	40.00	2,189,079
26 Aug 10	40.12000 +0.19	41.00	39.51	40.89	2,972,975
25 Aug 10	39.93000 -0.77	40.93	39.13	40.50	3,587,965
24 Aug 10	40.70000 -0.58	40.97	39.86	40.85	3,216,309
23 Aug 10	41.28500 +0.19	42.03	40.89	41.12	2,548,585
20 Aug 10	41.09500 -0.59	42.09	41.00	41.52	3,612,845
19 Aug 10	41.68500 -1.49	43.56	41.48	43.48	4,080,599
18 Aug 10	43.17500 -0.75	43.86	42.80	43.60	2,582,897
17 Aug 10	43.92500 +1.02	43.95	43.03	43.37	2,619,703
16 Aug 10	42.90000 -0.47	43.60	42.29	43.38	2,232,577
13 Aug 10	43.37000 +0.72	43.88	42.47	43.35	3,905,189
12 Aug 10	42.65000 -0.53	43.37	41.49	42.78	5,189,034
11 Aug 10	43.18000 -1.89	44.84	43.07	44.83	4,435,818
10 Aug 10	45.07000 -1.29	46.17	44.85	46.01	3,370,999
09 Aug 10	46.36000 +0.84	46.70	45.92	46.25	2,756,968
06 Aug 10	45.52000 +0.30	46.75	45.10	45.52	5,027,135
05 Aug 10	45.22500 -0.48	46.90	44.92	45.85	4,523,121
04 Aug 10	45.70500 +0.31	46.99	45.56	46.99	6,390,292
03 Aug 10	45.39500 -0.90	46.37	44.75	46.35	4,381,593
02 Aug 10	46.30000 +2.06	46.30	44.47	44.47	4,422,979
30 Jul 10	44.23500 -0.47	44.84	43.79	44.32	4,685,331
29 Jul 10	44.71000 -0.32	45.70	44.71	45.00	4,953,924
28 Jul 10	45.03000 +0.81	46.00	44.40	44.40	8,401,776
27 Jul 10	44.22500 +4.23	44.68	41.50	41.78	13,676,250
26 Jul 10	39.99000 +1.99	40.28	38.58	39.00	7,397,953
23 Jul 10	38.00000 +0.03	38.60	37.03	38.06	3,405,374
22 Jul 10	37.97000 +1.84	38.19	35.54	35.78	5,309,459
21 Jul 10	36.13500 +0.34	37.04	36.01	36.33	4,119,501
20 Jul 10	35.79500 -0.26	36.53	34.56	36.44	4,995,154
19 Jul 10	36.05000 -0.25	36.95	35.31	35.79	3,738,197
16 Jul 10	36.30000 -1.54	38.35	35.91	37.90	5,604,879
15 Jul 10	37.84000 -0.80	38.83	37.56	38.03	4,637,507
14 Jul 10	38.64000 -0.86	39.75	38.17	39.71	3,978,722
13 Jul 10	39.50000 +1.24	39.50	37.95	37.99	4,015,191
12 Jul 10	38.26000 -0.14	38.87	37.65	38.18	3,021,503
09 Jul 10	38.39500 -0.38	39.36	37.65	39.10	5,118,523
08 Jul 10	38.77500 +1.20	38.95	38.17	38.64	8,191,539
07 Jul 10	37.57500 +2.48	37.67	34.35	34.51	8,949,454
06 Jul 10	35.10000 +2.07	35.41	33.13	33.19	5,492,118
05 Jul 10	33.03000 +0.13	33.23	32.53	33.19	2,217,069
02 Jul 10	32.90000 +0.04	33.61	32.50	33.55	4,128,747
01 Jul 10	32.86000 -1.44	33.96	32.50	33.60	5,318,744
30 Jun 10	34.30000 +0.50	35.39	33.56	34.11	4,796,615
29 Jun 10	33.80000 -2.33	35.68	33.49	35.49	5,057,875
28 Jun 10	36.13000 +0.35	36.40	35.24	36.15	3,871,513
25 Jun 10	35.78000 +0.63	36.48	35.12	35.49	4,570,362
24 Jun 10	35.15500 -1.67	37.39	34.93	37.29	5,487,172
23 Jun 10	36.82000 -0.53	37.60	36.20	36.97	5,305,280
22 Jun 10	37.35000 -1.54	37.97	36.02	37.75	6,251,586
21 Jun 10	38.89000 +0.66	39.40	38.63	39.01	3,708,562
18 Jun 10	38.23000 +1.10	38.64	37.22	37.23	8,116,902
17 Jun 10	37.13500 +0.97	37.55	35.90	36.03	6,481,707
16 Jun 10	36.16000 -0.24	37.30	35.52	37.00	5,847,076
15 Jun 10	36.40000 +1.36	36.76	34.52	34.81	6,877,112
14 Jun 10	35.04500 +1.32	35.40	34.47	34.75	5,553,076
11 Jun 10	33.72500 +1.06	34.56	33.07	33.24	6,972,708
10 Jun 10	32.66000 +0.91	33.03	30.85	31.50	6,543,010
09 Jun 10	31.74500 +1.42	31.75	30.41	30.96	7,762,811
08 Jun 10	30.33000 -0.67	31.45	29.70	31.37	7,096,482
07 Jun 10	31.00000 -0.58	32.03	30.72	31.00	6,589,194
04 Jun 10	31.58500 -2.59	34.72	31.06	34.13	12,103,200
03 Jun 10	34.17500 +0.33	35.25	34.06	35.03	4,721,143
02 Jun 10	33.85000 -0.34	34.07	33.25	33.72	4,220,234
01 Jun 10	34.18500 -0.86	34.65	33.00	34.35	6,601,023
31 May 10	35.05000 -0.50	35.78	35.00	35.28	1,920,620
28 May 10	35.55000 -0.38	36.77	35.36	36.30	4,560,702
27 May 10	35.93000 +2.48	36.00	33.65	34.01	7,314,640
26 May 10	33.45000 +0.44	34.44	33.45	33.80	6,769,002
25 May 10	33.01000 -2.22	33.84	32.40	33.49	8,399,606
24 May 10	35.22500 -0.01	36.23	34.84	36.08	4,573,868
21 May 10	35.23500 +0.60	35.59	33.50	34.65	7,503,543
20 May 10	34.63000 -0.93	36.82	33.51	36.08	6,819,943
19 May 10	35.56500 -1.57	36.62	35.23	36.19	7,831,193
18 May 10	37.13000 +1.68	37.82	36.30	36.50	6,212,874
17 May 10	35.45000 +0.20	36.50	34.53	34.89	6,604,544
14 May 10	35.25000 -3.33	38.33	34.70	38.15	10,717,220
13 May 10	38.58000 -0.61	39.72	38.15	39.72	3,794,391
12 May 10	39.19000 -0.60	40.83	38.87	39.46	8,264,370
11 May 10	39.79500 -0.81	40.26	38.65	39.28	6,728,606
10 May 10	40.60000 +7.83	41.00	36.46	37.78	21,014,410
07 May 10	32.77000 -2.85	35.74	32.12	33.61	16,930,460
06 May 10	35.62000 -2.67	39.36	34.53	37.81	12,212,470
05 May 10	38.29500 -0.33	40.12	37.35	39.50	9,341,573
04 May 10	38.62000 -2.35	41.67	38.51	41.58	6,905,229
03 May 10	40.97500 +0.57	41.69	40.10	40.60	3,368,750
30 Apr 10	40.40000 -0.65	42.17	40.02	41.01	6,330,674
29 Apr 10	41.05500 +0.15	41.47	40.34	40.81	5,959,802
28 Apr 10	40.91000 -0.13	41.85	38.76	40.00	11,905,610
27 Apr 10	41.04500 -2.63	43.44	41.04	43.10	5,890,526
26 Apr 10	43.67500 +0.58	44.33	43.16	43.85	4,144,092
23 Apr 10	43.10000 -0.28	43.76	42.52	42.87	4,262,324
22 Apr 10	43.37500 -0.91	44.60	42.46	44.10	6,596,997
21 Apr 10	44.28500 -1.13	45.56	44.01	45.42	3,698,229
20 Apr 10	45.41000 +0.71	45.74	44.41	45.03	3,816,409
19 Apr 10	44.70000 -0.51	45.17	43.80	44.48	5,154,616
16 Apr 10	45.20500 -1.29	47.40	45.05	46.02	8,785,155
15 Apr 10	46.50000 +0.53	46.92	45.56	45.83	4,666,553
14 Apr 10	45.96500 -0.18	46.81	45.54	46.24	4,115,876
13 Apr 10	46.14500 -0.35	46.66	45.95	46.01	2,374,968
12 Apr 10	46.50000 +0.61	46.76	46.03	46.60	3,364,911
09 Apr 10	45.89000 +1.04	45.89	45.13	45.58	3,354,178
08 Apr 10	44.85000 -1.46	46.18	44.16	46.15	5,733,729
07 Apr 10	46.30500 -0.63	46.76	45.77	46.63	3,701,489
06 Apr 10	46.93000 -0.42	47.49	46.37	47.20	2,530,414
01 Apr 10	47.34500 +0.78	47.47	46.52	46.55	2,906,489
31 Mar 10	46.56500 -0.15	46.97	45.62	46.45	3,640,751
30 Mar 10	46.71000 -0.55	47.90	46.56	47.58	2,497,548
29 Mar 10	47.25500 +0.11	47.88	46.70	47.43	2,246,008
26 Mar 10	47.14500 +0.08	47.40	46.64	46.97	2,718,069
25 Mar 10	47.07000 +0.57	47.38	46.15	46.30	4,088,188
24 Mar 10	46.50000 +0.34	46.75	45.61	46.72	3,395,545
23 Mar 10	46.16000 +0.49	46.94	45.65	45.67	4,064,364
22 Mar 10	45.66500 +0.67	45.67	44.34	44.84	4,835,636
19 Mar 10	45.00000 +0.35	45.75	44.74	44.99	6,353,339
18 Mar 10	44.65500 -0.35	45.20	44.26	44.31	3,604,860
17 Mar 10	45.00000 +0.95	45.17	44.20	44.49	4,004,676
16 Mar 10	44.05000 +0.90	44.24	43.35	43.60	3,656,323
15 Mar 10	43.15500 -1.13	44.11	42.92	44.00	3,634,976
12 Mar 10	44.28000 +0.28	45.02	43.94	44.05	3,939,184
11 Mar 10	44.00000 -0.80	44.60	43.61	44.23	3,450,514
10 Mar 10	44.80000 +1.15	44.80	43.20	43.26	3,468,536
09 Mar 10	43.64500 -0.66	44.35	42.74	44.08	4,003,865
08 Mar 10	44.30500 -0.65	45.61	44.17	45.28	4,284,324
05 Mar 10	44.95000 +2.07	44.95	43.15	43.15	5,431,321
04 Mar 10	42.88000 +0.02	43.88	42.16	42.23	4,946,626
03 Mar 10	42.86000 +0.84	42.95	41.58	42.09	3,880,465
02 Mar 10	42.02000 +0.74	42.15	40.87	40.92	3,242,333
01 Mar 10	41.27500 +0.88	41.39	40.47	40.79	3,308,856
26 Feb 10	40.40000 +0.61	40.71	39.44	40.31	4,295,374
25 Feb 10	39.79000 -0.45	41.18	39.66	39.85	5,004,979
24 Feb 10	40.24000 +0.69	40.44	39.47	39.70	3,527,907
23 Feb 10	39.55500 -0.97	41.03	39.38	40.84	4,286,208
22 Feb 10	40.52000 +0.82	40.85	39.85	40.00	4,085,059
19 Feb 10	39.70000 +0.73	39.99	38.20	38.50	6,547,543
18 Feb 10	38.97500 -3.03	40.87	38.88	40.50	11,879,500
17 Feb 10	42.00000 +1.00	42.66	41.25	41.60	4,239,371
16 Feb 10	41.00000 +1.78	41.04	39.83	39.88	3,930,851
15 Feb 10	39.22000 +0.22	39.72	38.92	39.33	1,809,798
12 Feb 10	39.00000 -1.26	40.87	38.56	40.45	4,433,765
11 Feb 10	40.26000 -0.99	41.80	39.67	41.50	5,222,254
10 Feb 10	41.24500 +1.68	41.49	40.31	40.49	6,534,250
09 Feb 10	39.56000 +0.76	40.29	38.24	38.60	5,254,517
08 Feb 10	38.80000 +0.42	39.35	37.22	38.65	5,676,320
05 Feb 10	38.38000 -1.68	40.17	38.38	39.40	8,179,808
04 Feb 10	40.06000 -2.46	42.94	39.42	42.50	8,297,879
03 Feb 10	42.52000 -1.03	44.19	42.10	43.97	4,144,160
02 Feb 10	43.55000 +1.03	43.85	42.06	42.21	4,807,921
01 Feb 10	42.52000 +0.31	42.70	41.45	41.72	4,145,487
29 Jan 10	42.20500 +0.40	42.90	41.97	42.74	5,202,764
28 Jan 10	41.81000 -1.03	44.13	41.81	43.95	5,290,498
27 Jan 10	42.84500 -0.67	43.62	42.26	42.85	4,476,194
26 Jan 10	43.51500 +0.49	43.75	42.31	42.60	4,372,620
25 Jan 10	43.03000 +0.59	43.76	42.46	42.49	8,192,836
22 Jan 10	42.44000 -2.33	44.88	41.54	43.83	11,315,370
21 Jan 10	44.77000 -2.23	47.67	44.69	47.50	5,039,744
20 Jan 10	47.00000 -1.12	48.08	46.64	47.64	3,077,895
19 Jan 10	48.12000 -0.39	48.50	46.76	48.26	3,466,031
18 Jan 10	48.50500 -0.52	49.26	48.50	48.96	2,085,630
15 Jan 10	49.02500 -1.38	50.63	48.66	50.36	4,518,370
14 Jan 10	50.40000 +0.21	50.77	49.66	50.60	2,302,255
13 Jan 10	50.19000 -1.48	50.20	48.60	49.00	6,562,026
12 Jan 10	51.67000 -0.53	52.46	51.37	52.34	2,160,023
11 Jan 10	52.20000 +0.12	53.12	51.96	52.64	1,902,940
08 Jan 10	52.08000 +0.77	52.51	51.27	51.53	3,663,566
07 Jan 10	51.31000 +1.39	51.37	49.50	49.60	2,757,126
06 Jan 10	49.92000 +0.00	50.38	49.58	50.30	1,718,807
05 Jan 10	49.91500 -0.33	50.78	49.50	50.05	2,649,565
04 Jan 10	50.24000 +1.29	50.24	49.21	49.45	1,825,303
31 Dec 09	48.95000 -0.15	49.65	48.95	49.46	530,267
30 Dec 09	49.10000 -0.25	49.79	48.81	49.50	905,432
29 Dec 09	49.34500 +0.26	49.88	49.15	49.29	1,461,972
28 Dec 09	49.09000 +0.00	49.24	48.52	48.76	1,052,222

Société Générale SA

Date	Close £	High £	Low £	Open £	Vol
20 Oct 26	62.06000 -0.21	62.75	60.49	61.88	2,134,858
19 Oct 26	62.27000 -2.20	63.24	61.82	63.20	2,330,485
16 Oct 26	64.47000 -0.13	65.68	64.47	65.53	1,452,698
15 Oct 26	64.60000 +0.18	65.17	63.70	63.86	2,001,704
14 Oct 26	64.42000 -0.42	65.40	64.01	64.64	1,694,287
13 Oct 26	64.84000 +0.67	65.47	64.70	65.01	1,721,538
12 Oct 26	64.17000 +1.13	64.50	63.58	63.64	1,560,074
09 Oct 26	63.04000 +0.54	63.97	62.73	63.68	2,105,332
08 Oct 26	62.50000 -1.44	63.21	62.02	62.66	2,691,631
07 Oct 26	63.94000 -3.37	66.31	63.06	66.16	2,685,343
06 Oct 26	67.31000 +1.32	68.49	65.96	66.20	2,628,045
05 Oct 26	65.99000 -0.31	65.99	64.24	65.64	2,429,718
02 Oct 26	66.30000 +0.22	67.12	64.83	66.22	2,527,184
01 Oct 26	66.08000 -3.48	68.78	65.89	68.40	3,884,515
30 Sep 26	69.56000 -1.07	71.40	69.27	70.71	2,423,179
29 Sep 26	70.63000 -0.83	72.30	70.37	71.68	1,376,131
28 Sep 26	71.46000 -0.85	72.52	70.92	72.40	1,645,749
25 Sep 26	72.31000 +2.44	73.30	71.17	71.25	2,344,472
24 Sep 26	69.87000 -2.38	72.01	69.62	71.45	3,122,772
23 Sep 26	72.25000 +0.06	73.78	71.97	72.30	2,232,442
22 Sep 26	72.19000 -1.68	74.48	72.19	74.00	2,215,944
21 Sep 26	73.87000 +1.28	76.12	73.38	75.15	1,901,291
18 Sep 26	72.59000 -1.57	75.07	72.11	74.17	4,821,934
17 Sep 26	74.16000 +0.49	74.63	73.23	73.61	1,453,317
16 Sep 26	73.67000 +0.91	74.08	73.22	73.53	1,295,550
15 Sep 26	72.76000 -0.68	73.26	71.46	72.85	2,034,794
14 Sep 26	73.44000 -1.28	74.53	72.66	74.32	1,584,574
11 Sep 26	74.72000 +0.84	74.99	74.17	74.24	1,413,827
10 Sep 26	73.88000 +0.39	74.80	73.65	73.99	1,508,332
09 Sep 26	73.49000 -0.85	74.38	72.91	73.53	2,592,133
08 Sep 26	74.34000 -0.73	74.34	72.72	73.58	1,710,677
07 Sep 26	75.07000 +0.89	75.28	74.35	74.49	869,662
04 Sep 26	74.18000 -0.20	74.33	73.13	74.13	2,012,641
03 Sep 26	74.38000 +1.87	74.38	72.38	72.73	1,756,610
02 Sep 26	72.51000 -0.78	73.18	71.59	72.00	2,157,866
01 Sep 26	73.29000 +0.64	73.59	71.81	72.66	2,139,629
31 Aug 26	72.65000 +0.30	73.60	72.51	72.57	2,585,866
28 Aug 26	72.35000 +1.32	72.69	71.39	71.91	2,424,115
27 Aug 26	71.03000 -3.73	75.45	70.29	75.00	4,488,860
26 Aug 26	74.76000 -0.26	75.84	74.27	75.63	1,580,462
25 Aug 26	75.02000 -0.62	76.45	74.80	76.03	1,829,604
24 Aug 26	75.64000 -0.48	76.55	75.34	75.92	1,370,142
21 Aug 26	76.12000 -0.28	76.56	75.16	75.88	1,884,911
20 Aug 26	76.40000 -0.62	77.52	76.15	77.04	1,797,969
19 Aug 26	77.02000 -3.03	80.22	76.93	80.08	2,426,309
18 Aug 26	80.05000 -2.09	82.74	80.05	82.30	1,885,446
17 Aug 26	82.14000 -0.22	83.14	82.14	82.50	1,010,958
14 Aug 26	82.36000 -0.51	82.97	82.18	82.93	1,190,738
13 Aug 26	82.87000 -0.25	84.25	82.73	83.73	1,179,052
12 Aug 26	83.12000 -0.50	84.10	83.12	83.93	1,323,355
11 Aug 26	83.62000 -0.38	84.43	83.43	84.11	1,257,019
10 Aug 26	84.00000 +0.08	84.15	82.95	83.59	1,128,168
07 Aug 26	83.92000 -0.31	84.48	83.42	84.37	1,203,864
06 Aug 26	84.23000 +0.43	84.82	84.05	84.05	1,245,222
05 Aug 26	83.80000 +0.80	83.89	82.78	83.07	1,493,410
04 Aug 26	83.00000 -0.09	83.89	81.92	83.49	1,921,306
03 Aug 26	83.09000 +1.78	83.52	82.37	82.37	1,549,198
31 Jul 26	81.31000 +0.21	82.89	80.63	81.37	2,022,436
30 Jul 26	81.10000 +4.38	82.15	76.28	77.00	3,303,453
29 Jul 26	76.72000 -0.26	77.92	76.38	77.29	1,235,441
28 Jul 26	76.98000 -1.11	78.42	76.17	78.36	1,212,085
27 Jul 26	78.09000 +0.92	79.05	77.84	78.00	1,337,329
24 Jul 26	77.17000 +1.41	77.17	75.60	75.66	801,542
23 Jul 26	75.76000 -2.30	78.09	75.01	78.08	1,311,154
22 Jul 26	78.06000 +0.86	78.24	76.62	76.72	1,310,580
21 Jul 26	77.20000 +2.05	77.20	75.39	75.39	1,240,504
20 Jul 26	75.15000 +0.60	75.70	74.07	74.13	964,206
17 Jul 26	74.55000 -1.13	74.78	73.15	74.27	1,174,003
16 Jul 26	75.68000 -0.72	76.79	75.04	76.79	1,214,436
15 Jul 26	76.40000 +1.12	76.56	74.48	74.89	1,384,965
14 Jul 26	75.28000 +0.64	75.54	72.93	73.55	1,565,328
13 Jul 26	74.64000 +0.38	74.85	72.85	73.55	1,105,677
10 Jul 26	74.26000 +1.05	74.26	73.35	73.69	1,123,991
09 Jul 26	73.21000 +1.91	73.62	72.65	72.65	1,525,113
08 Jul 26	71.30000 -4.38	74.61	71.20	74.61	2,541,550
07 Jul 26	75.68000 -2.08	78.25	75.46	77.91	2,059,423
06 Jul 26	77.76000 +0.42	78.85	77.72	78.00	1,349,653
03 Jul 26	77.34000 -0.18	78.19	76.84	77.90	998,903
02 Jul 26	77.52000 +0.67	78.20	76.57	76.85	1,427,937
01 Jul 26	76.85000 -0.52	77.24	75.45	77.22	1,739,611
30 Jun 26	77.37000 +0.50	77.70	76.77	77.06	1,107,075
29 Jun 26	76.87000 +0.09	77.17	76.13	76.62	960,907
26 Jun 26	76.78000 -1.40	77.78	76.13	77.28	1,235,866
25 Jun 26	78.18000 +2.16	78.24	75.80	76.02	1,492,137
24 Jun 26	76.02000 -1.29	77.53	76.02	77.53	1,668,160
23 Jun 26	77.31000 -1.61	78.72	76.91	77.81	1,697,989
22 Jun 26	78.92000 +1.25	79.07	77.52	78.01	1,262,044
19 Jun 26	77.67000 -0.38	78.43	77.00	77.58	2,668,990
18 Jun 26	78.05000 +0.21	78.46	77.09	77.54	1,953,041
17 Jun 26	77.84000 +0.66	78.20	76.98	77.02	2,123,614
16 Jun 26	77.18000 +1.18	77.41	76.07	76.22	1,816,451
15 Jun 26	76.00000 +2.60	76.95	75.09	75.65	3,105,304
12 Jun 26	73.40000 +4.25	73.75	71.21	71.24	2,511,258
11 Jun 26	69.15000 +0.39	70.19	68.52	68.85	1,585,111
10 Jun 26	68.76000 -1.60	70.40	68.60	70.07	1,626,079
09 Jun 26	70.36000 +0.56	71.75	69.96	70.23	2,339,461
08 Jun 26	69.80000 -0.46	70.74	68.62	69.10	1,666,026
05 Jun 26	70.26000 -0.99	71.65	70.26	71.23	1,272,389
04 Jun 26	71.25000 +1.05	71.47	69.96	70.44	1,450,769
03 Jun 26	70.20000 -0.30	70.83	69.86	70.21	1,875,560
02 Jun 26	70.50000 -0.32	71.86	69.47	71.46	1,676,802
01 Jun 26	70.82000 -0.81	71.57	69.70	70.68	2,121,329
29 May 26	71.63000 +1.57	71.90	70.40	70.40	5,156,263
28 May 26	70.06000 -0.73	70.54	68.97	70.18	1,895,367
27 May 26	70.79000 -0.09	72.07	70.69	71.14	1,637,691
26 May 26	70.88000 -1.02	72.05	70.75	71.79	1,224,559
25 May 26	71.90000 +3.10	72.29	69.67	69.70	1,370,811
22 May 26	68.80000 +0.40	69.58	68.29	68.77	1,566,580
21 May 26	68.40000 -1.03	69.24	67.45	69.16	1,799,455
20 May 26	69.43000 +2.92	70.10	66.38	66.48	1,766,008
19 May 26	66.51000 -0.20	67.40	66.40	66.59	1,293,264
18 May 26	66.71000 +0.20	67.14	65.14	65.90	1,452,930
15 May 26	66.51000 -0.95	67.03	65.82	66.80	1,961,376
14 May 26	67.46000 +0.94	68.06	67.19	67.23	1,713,572
13 May 26	66.52000 -0.26	67.72	65.77	67.39	1,382,576
12 May 26	66.78000 -2.61	67.96	66.18	67.94	1,912,563
11 May 26	69.39000 +0.21	69.83	68.90	69.14	956,469
08 May 26	69.18000 -0.45	69.54	68.13	68.36	1,145,566
07 May 26	69.63000 -0.37	71.31	69.63	70.23	1,561,891
06 May 26	70.00000 +3.68	71.22	67.41	67.46	2,450,587
05 May 26	66.32000 +0.60	66.52	64.80	65.52	1,752,780
04 May 26	65.72000 -2.72	68.71	65.35	68.44	2,095,363
30 Apr 26	68.44000 -2.55	68.69	66.25	68.29	3,699,640
29 Apr 26	70.99000 -0.15	71.47	70.34	71.00	1,412,502
28 Apr 26	71.14000 +1.11	71.14	69.78	70.42	1,345,545
27 Apr 26	70.03000 +0.87	70.67	69.11	69.16	940,574
24 Apr 26	69.16000 -0.55	70.01	68.20	68.97	1,172,815
23 Apr 26	69.71000 -0.66	70.24	68.53	69.75	1,766,275
22 Apr 26	70.37000 -1.39	72.10	70.32	71.87	1,748,206
21 Apr 26	71.76000 -0.92	72.98	71.69	72.81	1,629,791
20 Apr 26	72.68000 -1.98	73.52	72.08	73.27	1,563,844
17 Apr 26	74.66000 +2.86	74.88	70.95	71.40	2,360,645
16 Apr 26	71.80000 -0.47	73.05	71.62	72.60	1,522,977
15 Apr 26	72.27000 -0.16	72.62	71.50	72.50	1,031,419
14 Apr 26	72.43000 +1.95	72.43	71.02	71.72	1,624,347
13 Apr 26	70.48000 -0.92	70.52	69.34	70.16	1,784,020
10 Apr 26	71.40000 +0.51	71.99	70.46	71.00	1,784,842
09 Apr 26	70.89000 +0.28	70.89	69.39	70.26	2,561,529
08 Apr 26	70.61000 +6.00	72.26	69.28	70.40	4,883,128
07 Apr 26	64.61000 +0.37	66.11	63.78	64.83	2,091,242
02 Apr 26	64.24000 -1.72	64.80	62.70	64.00	1,908,084
01 Apr 26	65.96000 +4.20	66.34	64.76	65.46	3,344,750
31 Mar 26	61.76000 +0.24	62.52	61.02	61.38	2,510,303
30 Mar 26	61.52000 -0.76	61.94	60.18	61.66	3,184,504
27 Mar 26	62.28000 -1.10	63.68	61.60	63.62	2,390,704
26 Mar 26	63.38000 -1.80	64.62	62.98	64.36	1,747,850
25 Mar 26	65.18000 +1.66	65.64	64.38	64.94	1,823,174
24 Mar 26	63.52000 -0.32	64.10	62.48	63.98	1,886,866
23 Mar 26	63.84000 +2.86	64.98	59.02	59.94	4,242,494
20 Mar 26	60.98000 -2.70	65.06	60.76	64.80	8,717,821
19 Mar 26	63.68000 -3.84	66.46	62.46	66.08	3,511,041
18 Mar 26	67.52000 +1.92	68.78	66.50	66.50	2,736,533
17 Mar 26	65.60000 +0.60	66.76	64.66	64.66	2,326,903
16 Mar 26	65.00000 +0.88	65.76	63.96	64.06	2,126,143
13 Mar 26	64.12000 -1.54	65.62	63.98	64.32	2,887,025
12 Mar 26	65.66000 -2.34	67.70	64.30	67.12	3,151,069
11 Mar 26	68.00000 -0.40	68.62	67.40	67.42	2,501,423
10 Mar 26	68.40000 +2.82	69.38	67.36	68.30	3,227,940
09 Mar 26	65.58000 -0.94	65.62	63.12	63.76	3,498,886
06 Mar 26	66.52000 -1.46	68.70	65.32	68.32	3,834,688
05 Mar 26	67.98000 -2.40	71.62	67.98	70.22	2,910,112
04 Mar 26	70.38000 +2.60	71.02	67.02	67.28	3,420,318
03 Mar 26	67.78000 -3.46	69.76	66.46	69.60	3,954,638
02 Mar 26	71.24000 -2.62	71.94	68.62	70.00	2,767,852
27 Feb 26	73.86000 -1.44	76.18	73.44	75.12	4,395,030
26 Feb 26	75.30000 -0.94	76.04	74.68	75.98	1,644,412
25 Feb 26	76.24000 +2.34	76.24	74.20	74.20	1,756,401
24 Feb 26	73.90000 -0.52	74.52	72.46	73.74	2,482,484
23 Feb 26	74.42000 +0.66	75.92	74.04	74.30	2,474,048
20 Feb 26	73.76000 +1.42	74.36	72.58	72.78	2,066,724
19 Feb 26	72.34000 -0.50	73.30	71.82	73.00	2,347,266
18 Feb 26	72.84000 +2.36	72.84	70.62	70.62	2,894,363
17 Feb 26	70.48000 +1.84	70.60	68.60	68.62	2,638,454
16 Feb 26	68.64000 +1.94	69.20	67.40	67.40	2,169,942
13 Feb 26	66.70000 -3.82	71.14	65.88	70.20	4,726,089
12 Feb 26	70.52000 -1.30	73.76	70.44	72.92	1,809,002
11 Feb 26	71.82000 -1.60	74.46	71.16	73.48	2,236,450
10 Feb 26	73.42000 -1.54	75.56	73.42	74.92	2,399,520
09 Feb 26	74.96000 +2.38	75.46	71.86	72.08	2,629,828
06 Feb 26	72.58000 -1.64	74.12	70.48	72.88	4,256,053
05 Feb 26	74.22000 -1.48	77.18	74.18	75.50	3,552,763
04 Feb 26	75.70000 -0.90	77.34	75.70	77.00	3,211,658
03 Feb 26	76.60000 +0.92	77.04	75.47	76.70	2,540,771
02 Feb 26	75.68000 +1.88	75.68	72.34	72.50	1,975,545
30 Jan 26	73.80000 +2.00	73.80	72.30	72.54	2,839,656
29 Jan 26	71.80000 +0.40	73.06	71.30	72.20	1,801,971
28 Jan 26	71.40000 -1.00	72.16	70.88	71.24	2,341,242
27 Jan 26	72.40000 +0.98	72.74	71.74	71.90	1,562,981
26 Jan 26	71.42000 +1.60	71.58	69.72	69.82	1,901,822
23 Jan 26	69.82000 -0.90	70.66	69.16	70.62	1,416,403
22 Jan 26	70.72000 +2.02	70.88	69.76	69.98	1,668,749
21 Jan 26	68.70000 -0.30	69.08	67.32	68.64	1,621,238
20 Jan 26	69.00000 -0.32	69.44	68.22	68.62	1,725,343
19 Jan 26	69.32000 -1.00	69.38	68.18	68.74	2,025,817
16 Jan 26	70.32000 -0.66	71.16	69.76	70.82	2,008,371
15 Jan 26	70.98000 +0.28	71.60	70.26	71.54	1,696,183
14 Jan 26	70.70000 +1.02	71.18	70.02	70.02	2,242,009
13 Jan 26	69.68000 +0.48	70.18	69.12	69.58	1,669,209
12 Jan 26	69.20000 -0.40	69.68	67.68	68.92	2,370,079
09 Jan 26	69.60000 -0.78	69.74	68.32	68.76	2,512,256
08 Jan 26	70.38000 +1.26	70.46	69.08	69.12	1,677,809
07 Jan 26	69.12000 -0.74	70.50	69.12	70.08	1,666,458
06 Jan 26	69.86000 -0.46	71.18	69.06	70.24	2,304,305
05 Jan 26	70.32000 +0.24	70.74	69.38	70.10	1,885,241
02 Jan 26	70.08000 +1.36	70.26	68.20	68.20	1,537,264
31 Dec 25	68.72000 -0.68	69.12	68.26	69.06	507,008
30 Dec 25	69.40000 +1.44	69.52	67.78	67.78	1,306,803
29 Dec 25	67.96000 -0.02	68.46	67.74	68.12	1,350,442
24 Dec 25	67.98000 -0.24	68.52	67.98	68.12	196,116
23 Dec 25	68.22000 +0.38	68.56	67.08	67.84	1,479,738
22 Dec 25	67.84000 -0.32	68.32	67.46	68.16	1,703,872
19 Dec 25	68.16000 +0.44	68.62	67.96	67.96	4,310,267
18 Dec 25	67.72000 +0.82	67.72	66.12	66.50	3,454,309
17 Dec 25	66.90000 +2.54	66.90	65.14	65.14	3,294,298
16 Dec 25	64.36000 +0.02	65.04	64.12	64.18	1,700,826
15 Dec 25	64.34000 +0.76	64.60	63.86	63.92	1,923,682
12 Dec 25	63.58000 -0.78	65.84	63.58	65.00	2,312,983
11 Dec 25	64.36000 +0.88	64.46	63.12	63.30	1,857,536
10 Dec 25	63.48000 +0.58	63.68	62.82	62.90	1,412,130
09 Dec 25	62.90000 +0.28	63.34	62.36	62.54	1,226,248
08 Dec 25	62.62000 +1.08	62.62	61.18	61.50	1,142,588
05 Dec 25	61.54000 -0.96	63.26	61.54	63.00	1,653,265
04 Dec 25	62.50000 +1.98	62.50	61.48	61.90	3,337,077
03 Dec 25	60.52000 -0.54	61.26	60.24	61.04	2,011,282
02 Dec 25	61.06000 +1.34	61.10	59.72	59.72	1,639,869
01 Dec 25	59.72000 -0.22	60.36	59.34	59.66	1,506,099
28 Nov 25	59.94000 +0.04	60.20	59.64	59.80	1,441,206
27 Nov 25	59.90000 +0.40	60.08	59.36	59.42	1,503,782
26 Nov 25	59.50000 +1.20	59.78	58.56	58.76	1,989,932
25 Nov 25	58.30000 +1.50	59.18	56.58	57.18	2,810,733
24 Nov 25	56.80000 +0.26	58.06	56.78	57.16	6,802,521
21 Nov 25	56.54000 -0.88	56.80	55.60	56.00	2,007,996
20 Nov 25	57.42000 +0.60	58.20	57.36	57.40	1,868,857
19 Nov 25	56.82000 +0.34	57.38	55.84	56.42	2,132,855
18 Nov 25	56.48000 -1.66	56.80	55.52	56.54	2,541,195
17 Nov 25	58.14000 +0.16	58.82	57.52	58.54	1,339,165
14 Nov 25	57.98000 -1.18	58.84	57.08	58.72	1,943,311
13 Nov 25	59.16000 +0.70	59.90	58.72	58.72	2,149,638
12 Nov 25	58.46000 +1.74	58.58	56.92	57.00	2,343,369
11 Nov 25	56.72000 -0.18	56.90	56.32	56.84	1,286,155
10 Nov 25	56.90000 +2.26	57.14	55.54	55.98	1,951,165
07 Nov 25	54.64000 -1.16	56.12	54.30	56.08	1,484,276
06 Nov 25	55.80000 +1.16	56.30	54.36	54.80	2,318,629
05 Nov 25	54.64000 +0.06	54.76	53.76	53.96	1,640,478
04 Nov 25	54.58000 -0.18	54.64	53.54	54.10	1,653,376
03 Nov 25	54.76000 -0.10	56.20	54.58	55.52	1,485,815
31 Oct 25	54.86000 +1.86	54.96	53.36	53.46	2,635,532
30 Oct 25	53.00000 -1.96	56.82	52.02	56.62	4,696,719
29 Oct 25	54.96000 +0.70	55.60	54.06	54.34	2,170,272
28 Oct 25	54.26000 +0.66	54.26	53.00	53.48	1,320,384
27 Oct 25	53.60000 -0.08	53.92	53.20	53.58	1,355,850
24 Oct 25	53.68000 +0.10	54.12	52.40	53.94	1,624,137
23 Oct 25	53.58000 +0.70	54.00	52.80	53.22	2,134,406
22 Oct 25	52.88000 -0.24	53.24	52.26	52.98	1,421,659
21 Oct 25	53.12000 +0.12	53.90	52.84	53.44	1,632,128
20 Oct 25	53.00000 -0.64	54.76	51.98	54.58	2,671,888
17 Oct 25	53.64000 -2.88	54.92	53.18	54.60	3,198,087
16 Oct 25	56.52000 +0.96	56.74	54.88	55.42	2,290,116
15 Oct 25	55.56000 +0.54	56.62	55.56	56.12	2,222,446
14 Oct 25	55.02000 +1.30	55.46	52.80	53.12	2,227,948
13 Oct 25	53.72000 -0.14	54.38	53.54	53.98	1,603,766
10 Oct 25	53.86000 -0.50	54.76	53.72	54.44	1,529,234
09 Oct 25	54.36000 -0.06	55.04	54.36	54.60	1,558,793
08 Oct 25	54.42000 +1.12	54.80	53.42	53.42	2,275,311
07 Oct 25	53.30000 -1.02	53.86	53.06	53.78	2,778,486
06 Oct 25	54.32000 -2.40	55.78	52.00	55.78	4,639,246
03 Oct 25	56.72000 +0.00	57.78	56.36	57.02	1,520,855
02 Oct 25	56.72000 -0.10	57.70	56.72	57.32	1,356,327
01 Oct 25	56.82000 +0.46	57.04	55.66	56.12	1,563,741
30 Sep 25	56.36000 -0.26	56.82	56.24	56.74	1,582,022
29 Sep 25	56.62000 -0.74	57.36	56.58	57.34	1,837,052
26 Sep 25	57.36000 +0.80	57.52	56.76	56.88	1,241,092
25 Sep 25	56.56000 -0.64	56.86	56.24	56.60	1,541,708
24 Sep 25	57.20000 +0.36	57.34	55.96	56.80	1,411,393
23 Sep 25	56.84000 -0.52	57.86	56.40	57.76	1,573,948
22 Sep 25	57.36000 -0.78	58.12	57.00	58.12	1,109,101
19 Sep 25	58.14000 +0.74	58.44	57.54	58.28	3,770,784
18 Sep 25	57.40000 +0.82	57.56	56.44	57.16	1,973,636
17 Sep 25	56.58000 -0.18	57.06	56.10	56.96	1,531,726
16 Sep 25	56.76000 -2.10	58.80	56.46	58.80	2,104,065
15 Sep 25	58.86000 +1.60	59.36	57.48	57.56	1,861,999
12 Sep 25	57.26000 -0.34	57.92	56.58	57.80	1,618,932
11 Sep 25	57.60000 +1.78	57.86	55.74	56.18	2,275,391
10 Sep 25	55.82000 +1.50	56.06	54.12	54.54	2,275,329
09 Sep 25	54.32000 +0.56	54.36	53.12	53.82	2,546,754
08 Sep 25	53.76000 +0.72	53.78	52.88	53.26	2,302,225
05 Sep 25	53.04000 -1.04	54.40	52.82	54.36	2,111,572
04 Sep 25	54.08000 +1.26	54.30	52.64	52.64	2,331,733
03 Sep 25	52.82000 +0.32	53.00	52.08	52.50	2,648,836
02 Sep 25	52.50000 -0.70	53.48	51.94	53.28	2,923,685
01 Sep 25	53.20000 +0.48	53.70	52.80	53.16	2,177,200
29 Aug 25	52.72000 +0.42	52.82	51.82	52.32	2,539,233
28 Aug 25	52.30000 +0.30	52.78	51.74	52.34	2,492,446
27 Aug 25	52.00000 +0.00	52.40	51.16	52.12	3,685,409
26 Aug 25	52.00000 -3.82	53.82	50.90	53.00	8,260,436
25 Aug 25	55.82000 -2.02	58.16	55.66	57.66	2,650,775
22 Aug 25	57.84000 -0.02	57.98	57.60	57.76	1,207,000
21 Aug 25	57.86000 +0.44	58.04	57.28	57.44	1,445,996
20 Aug 25	57.42000 -0.90	58.24	57.30	58.04	1,651,680
19 Aug 25	58.32000 +0.56	58.56	57.94	58.00	1,053,601
18 Aug 25	57.76000 -1.02	58.72	57.30	58.60	1,640,768
15 Aug 25	58.78000 +0.28	59.42	58.54	58.88	1,552,726
14 Aug 25	58.50000 +0.78	58.60	57.70	57.70	1,399,752
13 Aug 25	57.72000 -0.64	58.46	57.60	58.24	1,716,540
12 Aug 25	58.36000 +0.78	58.54	57.72	57.72	1,546,460
11 Aug 25	57.58000 +0.02	58.02	56.74	57.82	1,547,484
08 Aug 25	57.56000 +0.92	57.76	56.74	56.74	1,897,124
07 Aug 25	56.64000 +1.06	56.88	55.82	55.84	1,926,682
06 Aug 25	55.58000 +0.58	55.76	55.08	55.60	1,542,299
05 Aug 25	55.00000 +0.20	55.82	54.80	55.62	1,867,790
04 Aug 25	54.80000 +0.82	55.12	54.22	54.40	1,981,532
01 Aug 25	53.98000 -1.98	55.70	53.58	55.50	2,756,688
31 Jul 25	55.96000 +3.60	56.80	54.68	55.26	4,607,061
30 Jul 25	52.36000 +0.70	52.44	51.34	51.50	1,617,100
29 Jul 25	51.66000 +0.84	51.86	50.92	51.10	1,596,211
28 Jul 25	50.82000 -0.10	51.74	50.64	51.60	1,365,849
25 Jul 25	50.92000 -0.12	51.22	50.48	50.88	1,047,511
24 Jul 25	51.04000 +0.88	51.58	50.36	51.04	1,770,148
23 Jul 25	50.16000 +0.72	50.16	49.41	50.00	1,670,206
22 Jul 25	49.44000 -0.74	50.16	49.01	50.00	1,025,771
21 Jul 25	50.18000 +0.33	50.18	49.10	49.73	1,050,696
18 Jul 25	49.85000 +0.21	49.95	49.22	49.91	1,099,511
17 Jul 25	49.64000 +0.58	49.68	48.82	49.21	1,153,445
16 Jul 25	49.06000 -0.23	49.47	48.62	49.16	1,920,339
15 Jul 25	49.29000 -1.03	50.58	48.99	50.50	1,887,191
14 Jul 25	50.32000 +0.26	50.40	49.41	49.44	1,111,906
11 Jul 25	50.06000 -0.56	50.78	49.30	50.38	2,131,997
10 Jul 25	50.62000 -1.38	52.12	50.54	52.02	1,836,246
09 Jul 25	52.00000 +2.01	52.00	50.56	50.88	2,971,904
08 Jul 25	49.99000 +0.03	50.36	49.27	50.00	2,099,587
07 Jul 25	49.96000 +1.38	51.12	48.61	48.61	4,902,858
04 Jul 25	48.58000 -0.79	49.30	48.06	49.14	1,299,412
03 Jul 25	49.37000 +0.94	49.37	48.12	48.51	1,496,905
02 Jul 25	48.43000 +0.48	49.03	47.85	48.35	1,720,288
01 Jul 25	47.95000 -0.60	48.71	47.85	48.57	1,696,356
30 Jun 25	48.55000 -0.31	49.05	47.50	48.93	1,972,902
27 Jun 25	48.86000 +1.46	48.86	47.69	47.82	1,996,590
26 Jun 25	47.40000 -0.09	47.95	47.07	47.81	2,521,209
25 Jun 25	47.49000 -0.51	48.24	46.97	48.24	1,787,437
24 Jun 25	48.00000 +0.99	48.52	47.43	48.35	2,926,181
23 Jun 25	47.01000 -0.69	47.76	46.34	47.50	2,553,100
20 Jun 25	47.70000 +0.25	48.65	47.53	47.80	3,083,528
19 Jun 25	47.45000 -1.37	48.67	47.35	48.54	1,615,502
18 Jun 25	48.82000 +0.79	49.00	48.16	48.22	2,001,252
17 Jun 25	48.03000 -1.97	49.82	48.03	49.54	2,579,472
16 Jun 25	50.00000 +1.56	50.00	48.54	48.54	3,091,341
13 Jun 25	48.44000 -0.38	48.44	47.67	47.77	2,646,182
12 Jun 25	48.82000 +0.81	48.94	47.10	47.41	1,908,313
11 Jun 25	48.01000 +0.40	48.34	47.56	47.59	1,773,710
10 Jun 25	47.61000 -1.41	49.02	47.54	49.02	2,271,006
09 Jun 25	49.02000 -0.32	49.39	48.72	49.28	996,446
06 Jun 25	49.34000 +0.39	49.72	48.88	48.99	1,815,079
05 Jun 25	48.95000 +1.14	48.95	47.66	47.66	1,987,740
04 Jun 25	47.81000 -0.52	48.99	47.70	48.50	1,732,026
03 Jun 25	48.33000 -0.07	48.58	47.18	48.50	1,717,982
02 Jun 25	48.40000 +0.55	48.40	47.46	47.70	1,869,384
30 May 25	47.85000 -0.48	48.69	47.85	48.38	4,002,786
29 May 25	48.33000 +0.62	48.88	47.94	48.44	1,178,187
28 May 25	47.71000 -0.56	48.83	47.71	48.21	1,638,264
27 May 25	48.27000 -0.48	48.84	48.27	48.53	1,812,074
26 May 25	48.75000 +0.78	48.75	47.69	47.95	2,486,302
23 May 25	47.97000 -1.31	49.67	46.09	49.14	4,133,517
22 May 25	49.28000 -0.10	49.46	48.45	49.29	2,442,768
21 May 25	49.38000 +0.14	49.73	49.13	49.43	2,347,643
20 May 25	49.24000 +0.30	49.66	48.88	49.02	2,571,338
19 May 25	48.94000 +0.62	49.16	48.20	48.20	1,900,793
16 May 25	48.32000 +0.36	48.38	47.83	48.06	3,464,728
15 May 25	47.96000 -0.11	48.43	47.79	47.79	1,928,900
14 May 25	48.07000 +0.85	48.07	47.17	47.42	2,831,750
13 May 25	47.22000 -0.25	47.48	46.82	47.31	1,866,773
12 May 25	47.47000 +0.67	48.41	47.11	47.30	2,760,670
09 May 25	46.80000 +0.24	46.82	46.06	46.23	2,141,570
08 May 25	46.56000 +1.16	46.56	45.47	45.70	2,047,911
07 May 25	45.40000 +0.06	45.74	44.75	45.27	2,474,710
06 May 25	45.34000 -1.11	46.82	45.16	46.68	3,074,453
05 May 25	46.45000 -0.01	46.69	45.96	46.28	2,407,174
02 May 25	46.46000 +0.86	46.64	45.31	45.50	4,136,174
30 Apr 25	45.60000 +1.65	46.45	43.35	46.25	8,405,972
29 Apr 25	43.95000 +0.63	44.43	43.55	43.57	3,032,061
28 Apr 25	43.32000 +0.51	43.55	42.77	42.88	1,928,597
25 Apr 25	42.81000 +0.92	42.82	41.85	42.16	1,951,753
24 Apr 25	41.89000 +0.00	41.89	40.86	41.50	1,905,388
23 Apr 25	41.89000 +1.48	42.38	41.04	41.55	3,823,503
22 Apr 25	40.41000 +0.90	40.54	39.59	39.74	1,836,579
17 Apr 25	39.51000 -0.49	40.13	39.24	40.04	1,842,589
16 Apr 25	40.00000 -0.28	40.21	39.26	39.84	2,218,711
15 Apr 25	40.28000 +1.90	40.28	38.47	38.50	3,493,667
14 Apr 25	38.38000 +1.31	38.80	38.03	38.30	3,224,054
11 Apr 25	37.07000 +0.90	37.27	35.58	36.30	3,322,067
10 Apr 25	36.17000 +1.81	39.79	36.17	39.79	5,613,169
09 Apr 25	34.36000 -0.72	34.72	33.39	33.94	3,935,108
08 Apr 25	35.08000 +1.14	36.08	34.30	34.94	5,517,532
07 Apr 25	33.94000 -0.60	35.68	30.46	31.00	7,247,782
04 Apr 25	34.54500 -4.03	37.85	33.12	37.67	13,263,660
03 Apr 25	38.57500 -2.14	39.88	38.38	39.27	6,865,958
02 Apr 25	40.71500 -0.71	40.90	40.03	40.63	3,788,676
01 Apr 25	41.42500 +0.03	41.81	40.83	41.57	3,501,984
31 Mar 25	41.39000 -1.15	41.94	40.51	41.70	5,417,491
28 Mar 25	42.54000 -0.81	43.38	42.26	42.73	2,992,606
27 Mar 25	43.35500 -0.53	43.83	42.68	43.37	3,124,962
26 Mar 25	43.89000 -0.01	44.38	43.44	43.99	2,412,206
25 Mar 25	43.90500 +1.04	43.92	43.00	43.00	2,587,026
24 Mar 25	42.86000 +0.51	43.15	42.65	42.75	2,127,625
21 Mar 25	42.35000 +0.05	42.72	41.68	42.05	6,036,244
20 Mar 25	42.30000 -0.57	43.01	41.69	42.85	3,289,511
19 Mar 25	42.87000 +0.13	42.93	42.45	42.64	2,355,253
18 Mar 25	42.74500 +1.03	42.76	41.63	41.71	2,677,855
17 Mar 25	41.71000 +0.70	41.88	41.01	41.10	2,624,615
14 Mar 25	41.00500 +1.22	41.15	39.53	39.61	2,907,797
13 Mar 25	39.79000 +0.10	40.27	39.10	39.40	2,778,330
12 Mar 25	39.69000 +0.16	40.12	39.56	39.87	3,524,004
11 Mar 25	39.53000 -0.34	40.37	39.28	40.09	4,271,894
10 Mar 25	39.86500 -2.21	42.53	39.68	42.04	5,594,325
07 Mar 25	42.07500 +0.06	42.21	41.42	41.50	3,998,321
06 Mar 25	42.01500 +1.56	42.28	40.79	41.17	5,078,396
05 Mar 25	40.46000 +1.99	40.97	39.58	39.80	5,175,611
04 Mar 25	38.47000 -1.11	39.33	38.12	38.77	4,546,314
03 Mar 25	39.58500 +0.28	39.92	38.76	39.15	3,911,081
28 Feb 25	39.30500 -0.15	39.45	38.80	39.24	5,841,333
27 Feb 25	39.45500 +0.08	39.59	38.65	39.33	4,443,067
26 Feb 25	39.37500 +0.67	39.42	38.52	38.95	3,340,623
25 Feb 25	38.70000 +0.85	39.24	38.10	38.20	4,526,515
24 Feb 25	37.85000 +0.01	38.12	37.63	37.83	2,508,202
21 Feb 25	37.83500 +0.36	38.03	37.54	37.79	3,252,367
20 Feb 25	37.47000 -0.29	38.35	37.47	37.79	3,058,833
19 Feb 25	37.76000 -0.24	38.16	37.64	37.76	3,551,503
18 Feb 25	38.00000 +1.01	38.00	37.03	37.03	5,179,739
17 Feb 25	36.99500 +0.07	37.55	36.99	37.14	2,603,107
14 Feb 25	36.92500 +0.19	37.03	36.65	36.90	2,597,395
13 Feb 25	36.73000 -0.64	37.94	36.70	37.65	4,408,432
12 Feb 25	37.36500 +0.82	37.52	36.49	36.70	5,776,275
11 Feb 25	36.55000 +1.28	36.63	35.15	35.16	5,508,245
10 Feb 25	35.26500 -0.83	36.25	35.26	36.01	5,811,433
07 Feb 25	36.10000 +1.14	36.10	35.09	35.10	6,777,584
06 Feb 25	34.95500 +4.07	35.28	32.38	32.75	13,136,380
05 Feb 25	30.88500 +0.01	31.19	30.64	31.00	3,094,467
04 Feb 25	30.87500 +0.37	31.04	30.34	30.95	2,612,476
03 Feb 25	30.50500 -0.75	30.67	29.74	30.30	3,768,825
31 Jan 25	31.25000 +0.19	31.42	31.09	31.18	3,855,468
30 Jan 25	31.05500 +0.09	31.17	30.73	30.94	3,210,310
29 Jan 25	30.96500 +0.31	30.97	30.40	30.51	2,742,807
28 Jan 25	30.66000 +0.39	30.88	30.31	30.32	3,136,037
27 Jan 25	30.27500 +0.21	30.75	30.04	30.16	2,782,293
24 Jan 25	30.06500 +0.08	30.43	30.05	30.13	2,208,715
23 Jan 25	29.98500 +0.67	30.00	29.31	29.32	3,799,789
22 Jan 25	29.32000 +0.00	29.66	29.25	29.34	2,525,236
21 Jan 25	29.32000 -0.15	29.42	29.21	29.40	2,550,868
20 Jan 25	29.46500 +0.73	29.47	28.81	28.81	3,433,135
17 Jan 25	28.74000 +0.02	29.06	28.67	28.81	2,419,775
16 Jan 25	28.72000 +0.00	29.01	28.65	28.97	2,589,949
15 Jan 25	28.72000 +0.85	28.96	27.92	28.02	3,871,939
14 Jan 25	27.86500 +0.63	28.24	27.65	27.69	3,670,021
13 Jan 25	27.23500 -0.02	27.71	26.95	27.29	2,097,255
10 Jan 25	27.25500 -0.15	27.57	27.20	27.30	2,177,575
09 Jan 25	27.40500 -0.18	27.42	27.03	27.34	1,914,148
08 Jan 25	27.58500 +0.54	27.67	27.05	27.24	2,756,263
07 Jan 25	27.04500 -0.31	27.44	26.92	27.36	2,553,343
06 Jan 25	27.35000 +0.83	27.53	26.63	26.75	3,464,544
03 Jan 25	26.52500 -0.56	27.11	26.39	27.00	2,232,616
02 Jan 25	27.08000 -0.08	27.40	26.51	27.20	1,835,448
31 Dec 24	27.16000 +0.28	27.17	26.76	26.78	564,975
30 Dec 24	26.87500 +0.09	27.08	26.75	26.75	1,254,077
27 Dec 24	26.78000 +0.28	26.98	26.56	26.56	1,621,461
24 Dec 24	26.49500 -0.12	26.84	26.50	26.70	522,107
23 Dec 24	26.61500 -0.07	26.86	26.42	26.73	1,413,405
20 Dec 24	26.68500 -0.09	26.75	26.15	26.63	4,182,967
19 Dec 24	26.77000 -0.17	26.83	26.32	26.35	2,199,883
18 Dec 24	26.94000 +0.25	27.10	26.64	26.73	2,072,513
17 Dec 24	26.69000 -0.36	27.10	26.68	26.89	2,356,380
16 Dec 24	27.05500 -0.12	27.22	26.60	26.95	1,884,058
13 Dec 24	27.17500 -0.14	27.45	27.02	27.26	1,962,764
12 Dec 24	27.31000 +0.48	27.42	26.85	27.28	3,491,999
11 Dec 24	26.83000 +0.16	27.19	26.78	26.80	2,963,606
10 Dec 24	26.67500 -0.07	26.75	26.57	26.66	1,922,582
09 Dec 24	26.74500 +0.81	26.85	26.26	26.35	3,666,250
06 Dec 24	25.93500 +0.32	26.30	25.61	25.65	3,737,986
05 Dec 24	25.61500 +1.06	25.72	24.41	24.41	4,792,048
04 Dec 24	24.56000 +0.28	24.67	24.15	24.16	2,614,703
03 Dec 24	24.27500 -0.17	24.87	24.03	24.58	2,686,962
02 Dec 24	24.44000 -0.65	24.94	24.23	24.46	4,738,280
29 Nov 24	25.09500 +0.10	25.09	24.75	24.80	2,629,595
28 Nov 24	24.99500 +0.45	25.08	24.53	24.60	2,648,341
27 Nov 24	24.55000 -0.89	25.07	24.31	25.07	4,514,296
26 Nov 24	25.43500 -0.36	25.88	25.33	25.45	2,591,174
25 Nov 24	25.80000 -0.15	26.22	25.49	26.16	3,169,614
22 Nov 24	25.95000 -0.69	27.07	25.72	26.86	3,247,120
21 Nov 24	26.64000 +0.10	26.75	26.31	26.62	2,304,538
20 Nov 24	26.54000 +0.38	26.61	26.28	26.28	2,821,816
19 Nov 24	26.16000 -0.39	26.71	25.76	26.52	2,956,445
18 Nov 24	26.54500 +0.43	26.59	26.10	26.15	2,135,466
15 Nov 24	26.11000 -0.09	26.36	25.97	26.07	2,196,481
14 Nov 24	26.20500 +0.35	26.34	25.83	25.97	3,453,742
13 Nov 24	25.85500 -0.59	26.39	25.66	26.30	3,067,176
12 Nov 24	26.44500 -0.39	26.74	26.30	26.58	2,938,726
11 Nov 24	26.83000 +0.28	26.93	26.56	26.71	2,075,880
08 Nov 24	26.55000 -0.24	26.86	26.51	26.68	2,411,764
07 Nov 24	26.79000 -0.28	27.20	26.67	27.14	3,948,930
06 Nov 24	27.07500 +0.30	28.02	26.58	27.00	5,406,152
05 Nov 24	26.77500 -0.42	27.00	26.74	26.92	3,033,060
04 Nov 24	27.19000 -0.08	27.30	26.82	27.02	3,383,211
01 Nov 24	27.27500 +0.89	27.59	26.67	26.71	8,269,910
31 Oct 24	26.38500 +2.68	26.51	25.28	25.75	15,267,240
30 Oct 24	23.70000 -0.09	23.74	23.34	23.53	2,831,384
29 Oct 24	23.79500 -0.05	24.17	23.78	24.00	1,855,472
28 Oct 24	23.84500 +0.13	24.03	23.66	23.87	2,111,582
25 Oct 24	23.72000 -0.13	23.98	23.71	23.83	1,662,264
24 Oct 24	23.84500 -0.01	24.17	23.81	23.91	2,205,722
23 Oct 24	23.85000 -0.07	24.03	23.80	23.87	1,429,098
22 Oct 24	23.92500 +0.08	23.95	23.35	23.76	1,770,649
21 Oct 24	23.84000 -0.11	24.08	23.80	23.87	2,373,983
18 Oct 24	23.95500 +0.43	24.23	23.40	23.43	4,578,667
17 Oct 24	23.52000 +0.35	23.67	23.25	23.25	3,300,254
16 Oct 24	23.17500 +0.06	23.31	22.87	22.96	2,380,268
15 Oct 24	23.11000 +0.04	23.24	22.86	23.00	2,410,701
14 Oct 24	23.07000 -0.07	23.19	22.97	23.14	1,460,730
11 Oct 24	23.13500 +0.11	23.22	22.95	23.00	1,817,515
10 Oct 24	23.02500 +0.12	23.30	22.94	22.97	2,206,395
09 Oct 24	22.90500 +0.16	23.03	22.51	22.72	2,882,209
08 Oct 24	22.74500 +0.06	22.75	22.45	22.49	1,992,508
07 Oct 24	22.69000 +0.27	22.74	22.32	22.64	2,523,091
04 Oct 24	22.41500 +0.58	22.69	21.88	21.88	4,947,528
03 Oct 24	21.83500 -0.29	22.07	21.71	22.01	2,621,235
02 Oct 24	22.12500 +0.06	22.17	21.93	22.00	1,694,651
01 Oct 24	22.06500 -0.28	22.47	21.82	22.36	4,416,047
30 Sep 24	22.35000 -0.55	22.60	22.04	22.60	4,453,339
27 Sep 24	22.89500 +0.18	23.09	22.75	22.79	2,826,568
26 Sep 24	22.71500 +0.57	22.87	22.49	22.50	4,104,127
25 Sep 24	22.15000 -0.25	22.30	21.99	22.28	2,468,498
24 Sep 24	22.40000 +0.40	22.69	22.09	22.18	3,748,046
23 Sep 24	22.00000 -0.64	22.62	21.67	22.61	5,968,514
20 Sep 24	22.63500 -0.25	22.98	22.64	22.89	3,872,369
19 Sep 24	22.88500 +0.30	23.06	22.80	22.90	3,171,805
18 Sep 24	22.58500 -0.03	22.72	22.50	22.50	1,994,863
17 Sep 24	22.61500 +0.34	22.82	22.40	22.41	3,056,903
16 Sep 24	22.27500 +0.13	22.30	22.01	22.05	1,221,064
13 Sep 24	22.14500 +0.04	22.35	22.05	22.08	2,530,005
12 Sep 24	22.10500 +0.31	22.42	21.93	22.10	2,956,382
11 Sep 24	21.79000 -0.01	22.36	21.55	22.01	2,985,865
10 Sep 24	21.80500 -0.24	22.21	21.66	22.02	2,544,712
09 Sep 24	22.05000 +0.22	22.30	21.85	21.85	2,506,286
06 Sep 24	21.82500 -0.17	22.23	21.69	21.95	3,176,350
05 Sep 24	22.00000 +0.52	22.33	21.40	21.45	5,364,707
04 Sep 24	21.48000 -0.07	21.52	21.08	21.10	2,077,532
03 Sep 24	21.54500 -0.24	21.88	21.23	21.76	2,899,673
02 Sep 24	21.78500 -0.05	21.92	21.55	21.83	1,338,472
30 Aug 24	21.83000 +0.17	21.95	21.75	21.75	2,055,849
29 Aug 24	21.66000 +0.03	21.87	21.51	21.56	1,647,066
28 Aug 24	21.62500 +0.01	21.78	21.49	21.74	1,515,787
27 Aug 24	21.61000 +0.25	21.72	21.32	21.32	2,756,172
26 Aug 24	21.36000 -0.11	21.56	21.36	21.50	1,202,844
23 Aug 24	21.47500 +0.23	21.50	21.27	21.36	1,753,326
22 Aug 24	21.25000 +0.04	21.43	21.19	21.26	1,505,621
21 Aug 24	21.21000 +0.24	21.40	20.97	20.97	2,040,779
20 Aug 24	20.97000 -0.09	21.25	20.94	21.12	1,942,346
19 Aug 24	21.06000 +0.00	21.27	21.06	21.06	1,825,039
16 Aug 24	21.06000 +0.10	21.19	20.93	21.00	2,156,235
15 Aug 24	20.96000 +0.40	21.13	20.63	20.65	3,251,478
14 Aug 24	20.56000 +0.02	20.70	20.56	20.69	1,450,443
13 Aug 24	20.53500 +0.01	20.64	20.38	20.61	1,593,155
12 Aug 24	20.52000 +0.09	20.67	20.35	20.58	2,013,404
09 Aug 24	20.43000 +0.01	20.73	20.33	20.55	1,338,392
08 Aug 24	20.42500 -0.08	20.47	20.08	20.34	2,428,630
07 Aug 24	20.50000 +0.40	20.81	20.27	20.45	4,190,006
06 Aug 24	20.10500 -0.08	20.71	19.89	20.67	3,920,844
05 Aug 24	20.18500 -0.35	20.42	19.37	19.51	7,910,871
02 Aug 24	20.53500 -1.30	21.41	20.39	21.35	9,992,518
01 Aug 24	21.83000 -2.15	22.94	21.83	22.78	15,387,360
31 Jul 24	23.98000 +0.28	24.07	23.74	24.00	2,214,632
29 Jul 24	23.69500 -0.26	24.23	23.61	24.06	1,952,715
26 Jul 24	23.95000 +0.03	24.08	23.79	23.92	1,267,037
25 Jul 24	23.92000 -0.10	23.93	23.17	23.67	2,218,574
24 Jul 24	24.02000 -0.03	24.13	23.56	24.04	1,783,030
23 Jul 24	24.05500 +0.10	24.36	23.83	24.06	2,757,509
22 Jul 24	23.95000 +0.20	24.07	23.76	23.89	1,664,907
19 Jul 24	23.75000 -0.18	23.78	23.53	23.70	2,049,513
18 Jul 24	23.93000 +0.30	24.13	23.70	23.82	2,641,210
17 Jul 24	23.63000 +0.27	23.81	23.34	23.40	2,094,539
16 Jul 24	23.35500 -0.18	23.48	23.12	23.40	1,689,196
15 Jul 24	23.53500 -0.07	23.72	23.27	23.42	2,168,642
12 Jul 24	23.60500 +0.33	23.67	23.31	23.35	2,354,750
11 Jul 24	23.27500 +0.18	23.43	23.10	23.30	2,121,829
10 Jul 24	23.09500 +0.24	23.14	22.72	22.98	1,819,705
09 Jul 24	22.85500 -0.52	23.34	22.67	23.19	3,309,430
08 Jul 24	23.37500 -0.30	24.13	23.24	23.45	3,602,863
05 Jul 24	23.67500 +0.15	23.67	23.33	23.51	2,644,018
04 Jul 24	23.52500 +0.57	23.76	23.09	23.13	4,205,087
03 Jul 24	22.95500 +0.49	23.24	22.58	22.60	4,022,063
02 Jul 24	22.46500 -0.14	22.67	22.31	22.52	3,075,491
01 Jul 24	22.60000 +0.68	23.81	22.60	23.80	9,305,636
28 Jun 24	21.92000 -0.25	22.36	21.84	22.25	4,481,392
27 Jun 24	22.17000 -0.06	22.24	21.92	22.23	2,834,652
26 Jun 24	22.22500 -0.06	22.48	22.04	22.38	1,875,649
25 Jun 24	22.28000 -0.27	22.68	22.16	22.54	3,088,083
24 Jun 24	22.55500 +0.45	22.74	22.05	22.05	3,263,708
21 Jun 24	22.10000 -0.31	22.35	21.95	22.35	5,972,263
20 Jun 24	22.41000 +0.34	22.50	21.99	22.09	3,850,044
19 Jun 24	22.07000 -0.36	22.50	22.01	22.47	3,855,573
18 Jun 24	22.43000 +0.02	22.87	22.25	22.72	3,456,432
17 Jun 24	22.41000 +0.26	22.58	21.94	22.11	5,562,875
14 Jun 24	22.15000 -0.82	22.81	21.65	22.71	11,578,560
13 Jun 24	22.97000 -0.38	23.48	22.75	23.30	8,413,715
12 Jun 24	23.35000 +0.48	23.59	22.72	23.01	8,249,378
11 Jun 24	22.87000 -1.21	24.26	22.83	24.16	11,738,680
10 Jun 24	24.08000 -1.94	24.82	23.71	24.59	15,232,200
07 Jun 24	26.02000 +0.01	26.17	25.74	26.06	2,289,347
06 Jun 24	26.01000 +0.01	26.25	25.70	26.03	3,722,445
05 Jun 24	26.00000 -0.42	26.52	25.83	26.45	3,643,560
04 Jun 24	26.42500 -0.54	27.02	26.24	26.91	3,645,144
03 Jun 24	26.96500 -0.42	27.72	26.91	27.46	3,006,612
31 May 24	27.39000 +0.01	27.53	27.33	27.42	7,739,331
30 May 24	27.37500 +0.30	27.47	26.93	26.93	1,952,633
29 May 24	27.07500 -0.17	27.28	26.86	27.16	2,596,687
28 May 24	27.25000 +0.25	27.28	26.88	26.99	2,274,891
27 May 24	26.99500 -0.31	27.00	26.50	26.60	3,451,538
24 May 24	27.31000 -0.14	27.40	26.92	27.14	2,330,745
23 May 24	27.44500 +0.19	27.58	27.26	27.35	1,894,029
22 May 24	27.25000 -0.19	27.61	27.25	27.43	1,482,111
21 May 24	27.44500 -0.40	27.81	26.86	27.80	3,553,998
20 May 24	27.84500 +0.61	27.95	27.29	27.33	3,374,365
17 May 24	27.23000 -0.03	27.36	27.03	27.17	2,384,981
16 May 24	27.26500 -0.17	27.46	27.15	27.40	2,387,188
15 May 24	27.43500 +0.18	27.73	27.07	27.16	3,848,408
14 May 24	27.25500 +0.99	27.48	26.77	26.98	7,397,648
13 May 24	26.26000 +0.34	26.71	25.92	25.93	3,820,625
10 May 24	25.92000 +0.66	26.01	25.43	25.43	4,199,270
09 May 24	25.26000 +0.31	25.27	24.92	24.97	2,622,649
08 May 24	24.95000 +0.14	25.10	24.69	24.89	2,470,249
07 May 24	24.81000 +0.60	24.89	24.23	24.33	3,581,631
06 May 24	24.20500 -0.25	24.45	23.75	24.43	4,380,307
03 May 24	24.45500 -1.34	27.36	24.10	26.83	14,137,520
02 May 24	25.79000 +0.40	26.16	25.30	25.32	4,191,751
30 Apr 24	25.39000 -0.19	25.69	25.33	25.61	2,119,153
29 Apr 24	25.58500 +0.25	25.80	25.46	25.46	2,463,440
26 Apr 24	25.33500 +0.24	25.59	25.24	25.35	2,394,809
25 Apr 24	25.09500 -0.19	25.44	24.87	25.39	2,157,539
24 Apr 24	25.28000 -0.11	25.52	25.05	25.50	3,492,778
23 Apr 24	25.39000 +0.34	25.50	25.15	25.21	2,574,778
22 Apr 24	25.05000 +0.30	25.12	24.81	24.98	2,626,394
19 Apr 24	24.75000 +0.04	24.85	24.34	24.50	2,398,321
18 Apr 24	24.71000 +0.55	24.71	24.24	24.24	2,728,222
17 Apr 24	24.16000 -0.17	24.78	23.88	24.27	4,453,750
16 Apr 24	24.33000 -0.65	24.60	24.19	24.60	4,854,902
15 Apr 24	24.97500 -0.78	26.00	24.92	25.87	4,343,352
12 Apr 24	25.76000 +0.53	26.55	25.61	26.10	6,436,122
11 Apr 24	25.23000 +0.08	26.24	25.08	25.52	5,271,329
10 Apr 24	25.15000 +0.18	25.42	24.91	25.14	2,193,367
09 Apr 24	24.97000 -0.12	25.17	24.88	25.00	1,614,018
08 Apr 24	25.09000 +0.03	25.25	24.98	25.00	1,809,724
05 Apr 24	25.05500 -0.45	25.28	24.82	25.21	3,173,611
04 Apr 24	25.51000 +0.25	25.58	25.31	25.31	3,155,434
03 Apr 24	25.26000 +0.46	25.30	24.83	24.85	3,657,788
02 Apr 24	24.80000 -0.01	25.05	24.59	24.60	3,187,430
28 Mar 24	24.81000 +0.56	24.81	24.24	24.24	4,643,755
27 Mar 24	24.24500 +0.01	24.43	24.00	24.18	2,430,928
26 Mar 24	24.24000 +0.18	24.35	23.93	23.98	3,047,775
25 Mar 24	24.06000 -0.47	24.40	24.05	24.33	2,848,157
22 Mar 24	24.52500 +0.05	24.82	24.44	24.45	3,441,357
21 Mar 24	24.48000 +0.41	24.55	24.26	24.26	4,181,044
20 Mar 24	24.07000 +0.04	24.17	23.84	23.97	1,899,346
19 Mar 24	24.03000 +0.32	24.24	23.66	23.70	3,723,131
18 Mar 24	23.71000 -0.02	24.05	23.58	23.77	2,871,179
15 Mar 24	23.73000 +0.26	23.89	23.41	23.48	6,679,280
14 Mar 24	23.47000 -0.21	23.84	23.24	23.68	3,246,815
13 Mar 24	23.68000 +0.05	23.80	23.54	23.60	2,367,826
12 Mar 24	23.63500 +0.43	23.88	23.30	23.32	3,931,046
11 Mar 24	23.20500 +0.02	23.31	22.99	23.01	2,195,383
08 Mar 24	23.18000 +0.05	23.33	23.07	23.16	1,758,993
07 Mar 24	23.13500 +0.35	23.27	22.66	22.66	3,649,693
06 Mar 24	22.78000 -0.01	23.17	22.74	22.89	2,539,441
05 Mar 24	22.79000 +0.05	22.83	22.49	22.56	1,877,108
04 Mar 24	22.74500 +0.01	22.80	22.48	22.58	1,663,177
01 Mar 24	22.74000 +0.31	22.87	22.40	22.43	2,645,083
29 Feb 24	22.43000 -0.09	22.73	22.32	22.58	4,995,178
28 Feb 24	22.52000 +0.19	22.65	22.38	22.40	2,381,873
27 Feb 24	22.33000 +0.08	22.47	22.15	22.20	1,900,561
26 Feb 24	22.25500 -0.24	22.52	22.08	22.49	2,886,186
23 Feb 24	22.49500 +0.03	22.54	22.28	22.45	1,815,990
22 Feb 24	22.47000 +0.22	22.72	22.32	22.40	3,479,378
21 Feb 24	22.25000 +0.10	22.43	22.11	22.19	2,288,349
20 Feb 24	22.15000 +0.23	22.24	21.78	21.81	3,217,634
19 Feb 24	21.92500 -0.08	22.16	21.83	22.03	1,735,312
16 Feb 24	22.00500 +0.16	22.35	21.98	22.05	2,892,366
15 Feb 24	21.84000 +0.21	21.92	21.49	21.67	3,097,884
14 Feb 24	21.63000 +0.02	21.87	21.41	21.43	2,491,765
13 Feb 24	21.60500 -0.11	21.85	21.42	21.75	3,342,689
12 Feb 24	21.71500 -0.05	21.88	21.55	21.75	3,381,932
09 Feb 24	21.76000 -0.26	22.26	21.52	21.93	5,247,482
08 Feb 24	22.02500 -0.22	22.99	21.26	22.25	6,925,496
07 Feb 24	22.24000 -0.29	22.64	21.89	22.46	5,183,596
06 Feb 24	22.53000 -0.23	22.97	22.36	22.90	4,172,526
05 Feb 24	22.76500 -0.34	23.44	22.63	23.33	2,968,572
02 Feb 24	23.10500 +0.10	23.33	23.01	23.20	2,496,063
01 Feb 24	23.00000 -0.96	23.56	22.77	23.21	6,828,591
31 Jan 24	23.96000 +0.16	24.14	23.71	23.86	2,913,975
30 Jan 24	23.79500 +0.14	23.92	23.65	23.79	1,575,167
29 Jan 24	23.66000 -0.09	24.01	23.60	23.83	2,108,417
26 Jan 24	23.75000 +0.18	23.95	23.57	23.61	3,157,763
25 Jan 24	23.57000 -0.11	23.63	23.42	23.63	1,935,636
24 Jan 24	23.68000 +0.23	23.75	23.56	23.72	2,190,301
23 Jan 24	23.45000 +0.08	23.52	23.32	23.44	1,795,806
22 Jan 24	23.37000 +0.23	23.68	23.30	23.45	2,242,511
19 Jan 24	23.14000 -0.03	23.41	23.10	23.32	2,085,085
18 Jan 24	23.17500 +0.25	23.38	22.75	22.83	2,519,363
17 Jan 24	22.92000 -0.28	22.93	22.57	22.90	3,430,291
16 Jan 24	23.20000 -0.14	23.25	22.97	23.17	2,128,009
15 Jan 24	23.34500 -0.10	23.50	23.17	23.42	1,844,368
12 Jan 24	23.44000 -0.09	23.93	23.44	23.72	2,343,125
11 Jan 24	23.53500 -0.89	24.52	23.43	24.50	7,541,675
10 Jan 24	24.42500 -0.33	24.75	24.34	24.60	2,141,459
09 Jan 24	24.75000 +0.07	24.78	24.52	24.72	1,855,696
08 Jan 24	24.68500 +0.23	24.70	24.36	24.36	1,978,734
05 Jan 24	24.45500 +0.10	24.61	24.08	24.18	1,867,177
04 Jan 24	24.35000 +0.41	24.36	23.89	23.91	3,130,382
03 Jan 24	23.94000 -0.67	24.75	23.53	24.63	5,038,203
02 Jan 24	24.61500 +0.59	24.85	24.13	24.14	3,722,984
29 Dec 23	24.02500 -0.01	24.15	23.93	23.94	1,839,163
28 Dec 23	24.03500 -0.27	24.40	23.89	24.33	2,955,767
27 Dec 23	24.30500 +0.23	24.38	24.08	24.18	2,257,173
22 Dec 23	24.07500 +0.03	24.22	24.03	24.10	1,606,949
21 Dec 23	24.04000 +0.00	24.04	23.82	23.88	1,357,358
20 Dec 23	24.04500 +0.08	24.27	23.87	24.01	1,834,800
19 Dec 23	23.96500 -0.23	24.22	23.92	24.11	2,450,981
18 Dec 23	24.19000 -0.23	24.42	24.06	24.19	2,696,209
15 Dec 23	24.42500 -0.07	24.67	24.28	24.61	5,149,011
14 Dec 23	24.49000 +0.83	24.71	23.98	24.00	5,839,625
13 Dec 23	23.66000 -0.05	24.01	23.66	23.71	2,126,510
12 Dec 23	23.71000 -0.11	23.89	23.64	23.83	1,783,865
11 Dec 23	23.82000 -0.22	24.09	23.82	23.96	2,119,075
08 Dec 23	24.04000 +0.35	24.05	23.65	23.69	4,312,410
07 Dec 23	23.69500 +0.13	23.76	23.30	23.48	3,048,473
06 Dec 23	23.57000 +0.25	23.72	23.31	23.39	2,566,687
05 Dec 23	23.31500 +0.24	23.43	22.90	22.94	3,228,585
04 Dec 23	23.07500 +0.18	23.10	22.83	22.83	1,489,655
01 Dec 23	22.90000 -0.18	22.99	22.58	22.76	3,371,471
30 Nov 23	23.07500 +0.34	23.23	22.85	22.92	4,110,281
29 Nov 23	22.74000 +0.23	22.84	22.48	22.48	2,366,379
28 Nov 23	22.51500 +0.02	22.51	22.33	22.34	1,437,061
27 Nov 23	22.49000 -0.19	22.75	22.48	22.72	1,700,453
24 Nov 23	22.68500 +0.11	22.76	22.52	22.60	1,279,585
23 Nov 23	22.57500 +0.16	22.67	22.41	22.42	1,672,318
22 Nov 23	22.41500 +0.01	22.51	22.35	22.41	1,439,439
21 Nov 23	22.40500 -0.21	22.58	22.32	22.50	2,100,205
20 Nov 23	22.61500 +0.01	22.83	22.60	22.69	1,647,038
17 Nov 23	22.60500 +0.32	22.74	22.37	22.37	3,528,144
16 Nov 23	22.28000 +0.03	22.42	22.17	22.19	2,433,004
15 Nov 23	22.25000 +0.23	22.41	22.06	22.09	3,150,500
14 Nov 23	22.02500 +0.36	22.09	21.43	21.70	3,528,678
13 Nov 23	21.66000 +0.40	21.76	21.43	21.43	2,756,819
10 Nov 23	21.26000 -0.13	21.33	21.09	21.28	1,448,564
09 Nov 23	21.39000 -0.03	21.49	21.27	21.41	2,048,763
08 Nov 23	21.42000 -0.06	21.48	21.17	21.30	2,328,732
07 Nov 23	21.48000 -0.19	21.64	21.26	21.50	2,176,795
06 Nov 23	21.67000 -0.13	21.96	21.59	21.90	2,717,768
03 Nov 23	21.80000 +0.18	22.17	21.56	21.84	5,096,280
02 Nov 23	21.61500 +0.40	21.82	21.33	21.33	4,452,881
01 Nov 23	21.22000 +0.07	21.40	21.16	21.25	2,661,693
31 Oct 23	21.14500 +0.34	21.33	20.87	20.87	3,115,669
30 Oct 23	20.80500 +0.08	20.89	20.50	20.71	2,159,030
27 Oct 23	20.72500 -0.01	21.02	20.73	20.89	2,621,602
26 Oct 23	20.74000 -0.17	20.84	20.23	20.84	3,896,682
25 Oct 23	20.90500 +0.04	20.91	20.63	20.80	2,558,376
24 Oct 23	20.86500 -0.18	21.06	20.78	20.91	2,899,547
23 Oct 23	21.04500 +0.07	21.09	20.72	21.02	2,145,084
20 Oct 23	20.98000 -0.42	21.18	20.87	21.08	5,249,465
19 Oct 23	21.39500 -0.23	21.57	21.26	21.55	3,246,142
18 Oct 23	21.63000 -0.17	21.84	21.59	21.81	2,656,533
17 Oct 23	21.79500 -0.16	21.94	21.55	21.83	2,588,400
16 Oct 23	21.95000 +0.15	22.08	21.69	21.95	2,618,741
13 Oct 23	21.80500 -0.66	22.41	21.68	22.40	5,726,475
12 Oct 23	22.47000 -0.13	22.75	22.27	22.72	2,228,231
11 Oct 23	22.60000 +0.00	22.75	22.44	22.51	2,075,269
10 Oct 23	22.60500 +0.24	22.78	22.53	22.53	2,571,353
09 Oct 23	22.36000 -0.33	22.49	22.18	22.45	2,585,429
06 Oct 23	22.69500 +0.28	22.89	22.50	22.52	2,518,654
05 Oct 23	22.41500 -0.01	22.59	22.16	22.50	1,613,922
04 Oct 23	22.43000 +0.00	22.48	22.15	22.30	2,431,914
03 Oct 23	22.43000 -0.42	22.93	22.33	22.64	3,143,891
02 Oct 23	22.85500 -0.19	23.23	22.81	23.17	2,500,534
29 Sep 23	23.04500 +0.12	23.15	22.92	23.03	2,425,170
28 Sep 23	22.92500 +0.03	23.00	22.56	22.90	3,074,924
27 Sep 23	22.89000 +0.27	23.00	22.52	22.56	3,173,851
26 Sep 23	22.61500 -0.35	22.90	22.46	22.83	4,085,239
25 Sep 23	22.96500 -0.16	23.28	22.68	23.05	3,097,875
22 Sep 23	23.12000 -0.37	23.41	22.97	23.33	4,688,266
21 Sep 23	23.49000 -0.34	23.67	23.13	23.41	6,406,242
20 Sep 23	23.83000 +0.69	24.00	23.11	23.14	8,247,826
19 Sep 23	23.13500 -0.15	23.24	22.51	22.73	9,072,000
18 Sep 23	23.28000 -3.19	25.01	22.93	24.60	22,477,712
15 Sep 23	26.47000 -0.09	26.71	26.19	26.64	8,658,686
14 Sep 23	26.56000 +0.36	26.73	26.07	26.26	3,758,214
13 Sep 23	26.19500 +0.24	26.31	25.91	26.05	2,495,307
12 Sep 23	25.95000 +0.24	26.18	25.69	25.84	3,553,753
11 Sep 23	25.71500 +0.43	25.83	25.49	25.50	2,341,679
08 Sep 23	25.28000 -0.14	25.45	24.95	25.38	2,868,375
07 Sep 23	25.41500 -0.11	25.65	25.34	25.45	1,942,377
06 Sep 23	25.53000 -0.15	25.79	25.17	25.60	3,258,077
05 Sep 23	25.68000 -0.15	25.85	25.32	25.75	2,986,036
04 Sep 23	25.83500 -0.44	26.31	25.82	26.12	2,830,095
01 Sep 23	26.27500 +0.06	26.42	26.11	26.28	1,955,133
31 Aug 23	26.21500 -0.16	26.58	26.22	26.45	2,850,840
30 Aug 23	26.37000 -0.01	26.63	26.36	26.45	1,926,183
29 Aug 23	26.38000 +0.13	26.63	26.33	26.35	2,224,285
28 Aug 23	26.25000 +0.33	26.34	25.95	26.10	1,991,740
25 Aug 23	25.91500 -0.02	26.15	25.91	25.95	1,717,962
24 Aug 23	25.94000 +0.10	26.14	25.88	26.00	1,691,727
23 Aug 23	25.84500 +0.24	26.42	25.81	26.00	3,777,861
22 Aug 23	25.60000 +0.16	25.87	25.52	25.58	2,014,076
21 Aug 23	25.44500 +0.14	25.74	25.34	25.38	1,715,393
18 Aug 23	25.30500 -0.17	25.52	25.02	25.32	2,910,260
17 Aug 23	25.48000 +0.07	25.70	25.38	25.39	2,063,394
16 Aug 23	25.41000 -0.09	25.59	25.30	25.40	2,023,438
15 Aug 23	25.50000 -0.11	25.80	25.42	25.75	2,091,402
14 Aug 23	25.61000 +0.08	25.81	25.41	25.44	1,851,665
11 Aug 23	25.53500 -0.05	25.66	25.49	25.56	2,335,513
10 Aug 23	25.58000 +0.14	25.82	25.56	25.64	3,209,088
09 Aug 23	25.44500 +0.33	25.70	25.42	25.53	3,420,633
08 Aug 23	25.11500 -0.43	25.33	24.58	25.15	5,594,164
07 Aug 23	25.55000 +0.15	25.71	25.33	25.50	2,869,236
04 Aug 23	25.39500 +0.57	25.56	24.87	25.00	6,164,367
03 Aug 23	24.83000 +0.83	24.94	24.14	24.21	6,766,901
02 Aug 23	23.99500 -0.27	24.22	23.76	23.99	4,005,217
01 Aug 23	24.26500 -0.45	24.83	24.20	24.73	3,461,767
31 Jul 23	24.71500 -0.01	25.05	24.61	24.80	3,184,033
28 Jul 23	24.72500 +0.18	24.97	24.71	24.74	3,386,393
27 Jul 23	24.54500 +0.14	25.14	24.44	24.59	4,787,302
26 Jul 23	24.40500 -0.25	24.68	24.15	24.56	2,919,427
25 Jul 23	24.66000 +0.15	24.75	24.52	24.66	2,122,653
24 Jul 23	24.51000 +0.51	24.59	23.81	23.89	3,201,438
21 Jul 23	23.99500 -0.11	24.26	23.92	24.09	2,017,258
20 Jul 23	24.10500 +0.20	24.27	23.93	23.95	2,801,879
19 Jul 23	23.90000 +0.03	24.08	23.68	23.98	2,175,413
18 Jul 23	23.86500 +0.05	23.91	23.51	23.85	2,283,987
17 Jul 23	23.82000 -0.10	24.09	23.69	23.84	2,363,702
14 Jul 23	23.91500 -0.28	24.39	23.92	24.19	2,842,333
13 Jul 23	24.20000 +0.48	24.33	23.63	23.72	3,844,535
12 Jul 23	23.72000 +0.18	23.89	23.47	23.53	3,461,519
11 Jul 23	23.53500 +0.29	23.60	23.18	23.41	2,986,814
10 Jul 23	23.24500 -0.06	23.49	22.97	23.17	2,334,944
07 Jul 23	23.30500 +0.24	23.42	22.90	23.00	2,826,683
06 Jul 23	23.06500 -0.87	23.65	22.97	23.65	5,589,618
05 Jul 23	23.93500 -0.06	24.16	23.74	23.93	3,117,280
04 Jul 23	23.99500 -0.06	24.37	24.00	24.16	2,633,638
03 Jul 23	24.06000 +0.26	24.29	23.84	23.95	2,857,544
30 Jun 23	23.80000 +0.25	24.19	23.79	23.85	5,406,875
29 Jun 23	23.55000 +0.42	23.67	23.07	23.13	3,073,957
28 Jun 23	23.12500 +0.08	23.36	22.89	23.22	2,242,768
27 Jun 23	23.05000 +0.26	23.13	22.69	23.00	2,629,528
26 Jun 23	22.78500 +0.08	22.84	22.06	22.71	2,893,640
23 Jun 23	22.70000 +0.03	22.92	22.26	22.52	3,294,209
22 Jun 23	22.67500 -0.52	22.97	22.53	22.97	3,435,112
21 Jun 23	23.19500 -0.07	23.56	23.11	23.18	2,443,234
20 Jun 23	23.26000 -0.08	23.37	23.02	23.29	2,457,104
19 Jun 23	23.34000 +0.11	23.66	23.22	23.27	2,551,892
16 Jun 23	23.23000 +0.14	23.55	23.16	23.38	9,309,340
15 Jun 23	23.09000 -0.42	23.39	22.93	23.30	3,415,017
14 Jun 23	23.51500 +0.25	23.88	23.15	23.23	3,144,060
13 Jun 23	23.26000 -0.05	23.51	23.02	23.50	2,945,157
12 Jun 23	23.30500 -0.02	23.85	23.31	23.57	3,366,920
09 Jun 23	23.32500 +0.45	23.53	23.01	23.07	4,296,182
08 Jun 23	22.87500 +0.26	23.25	22.78	22.81	3,256,393
07 Jun 23	22.61000 +0.01	22.85	22.33	22.72	1,793,811
06 Jun 23	22.60500 +0.13	22.68	22.27	22.41	2,641,588
05 Jun 23	22.47500 -0.14	22.90	22.39	22.76	3,371,210
02 Jun 23	22.61000 +0.93	22.77	21.83	21.89	5,388,089
01 Jun 23	21.68500 +0.06	21.85	21.49	21.80	3,645,983
31 May 23	21.63000 -0.68	22.15	21.59	22.08	13,408,870
30 May 23	22.31000 -1.39	22.57	21.91	22.08	7,660,579
29 May 23	23.70000 -0.14	24.23	23.45	24.20	3,066,398
26 May 23	23.84000 +0.00	23.98	23.29	23.91	3,272,092
25 May 23	23.84000 +0.08	24.03	23.34	23.88	3,669,032
24 May 23	23.76500 -0.50	24.11	23.61	24.08	4,118,920
23 May 23	24.26500 +0.91	24.33	23.34	23.50	7,222,168
22 May 23	23.35500 +0.17	23.48	23.10	23.16	2,889,083
19 May 23	23.18500 +0.21	23.56	23.03	23.11	4,186,614
18 May 23	22.97500 +0.45	23.17	22.67	22.68	3,781,120
17 May 23	22.52000 +0.44	22.52	21.87	22.00	3,091,955
16 May 23	22.08000 -0.19	22.38	22.04	22.17	2,916,189
15 May 23	22.27500 +0.22	22.34	21.97	22.18	2,544,349
12 May 23	22.06000 +0.26	22.35	21.54	21.63	4,734,712
11 May 23	21.80000 -0.11	22.08	21.49	21.95	3,374,144
10 May 23	21.90500 +0.25	22.28	21.75	21.85	4,237,999
09 May 23	21.66000 +0.04	21.81	21.47	21.62	2,795,725
08 May 23	21.62000 +0.00	21.90	21.58	21.86	1,796,376
05 May 23	21.62000 +0.63	21.68	21.14	21.22	3,473,459
04 May 23	20.99500 -0.44	21.47	20.83	21.38	4,227,604
03 May 23	21.43500 -0.19	21.84	21.33	21.81	2,409,781
02 May 23	21.63000 -0.40	22.41	21.56	22.05	3,157,615
28 Apr 23	22.02500 +0.07	22.18	21.43	22.08	4,886,182
27 Apr 23	21.96000 +0.24	22.04	21.51	21.66	3,035,070
26 Apr 23	21.71500 +0.13	21.75	21.04	21.51	3,824,494
25 Apr 23	21.59000 -0.73	22.16	21.47	22.14	5,675,802
24 Apr 23	22.31500 +0.08	22.46	22.10	22.19	2,213,908
21 Apr 23	22.23500 -0.09	22.33	22.00	22.16	3,522,035
20 Apr 23	22.33000 -0.28	22.92	22.16	22.78	3,643,755
19 Apr 23	22.61000 +0.21	22.68	22.29	22.41	3,675,772
18 Apr 23	22.40000 +0.47	22.64	22.02	22.08	3,579,502
17 Apr 23	21.93500 -0.47	22.59	21.78	22.50	4,460,021
14 Apr 23	22.40000 +0.78	22.56	21.49	21.68	5,477,122
13 Apr 23	21.61500 -0.03	21.75	21.46	21.60	2,270,363
12 Apr 23	21.65000 +0.09	21.87	21.55	21.70	3,377,995
11 Apr 23	21.55500 +0.17	21.76	21.46	21.66	3,724,544
06 Apr 23	21.39000 +0.34	21.44	21.09	21.15	3,003,454
05 Apr 23	21.05000 -0.11	21.24	20.70	21.20	4,162,567
04 Apr 23	21.16000 -0.14	21.58	21.16	21.37	3,756,461
03 Apr 23	21.30000 +0.51	21.58	20.83	20.97	4,909,126
31 Mar 23	20.78500 +0.01	20.88	20.38	20.80	5,047,876
30 Mar 23	20.77500 +0.65	21.01	20.22	20.34	5,329,301
29 Mar 23	20.13000 +0.38	20.18	19.69	19.84	5,181,801
28 Mar 23	19.74800 -0.21	20.53	19.33	20.40	7,978,184
27 Mar 23	19.96200 +0.06	20.78	19.56	20.50	7,476,532
24 Mar 23	19.90000 -1.30	20.96	19.33	20.92	11,357,730
23 Mar 23	21.20000 -0.50	21.67	21.17	21.35	4,942,952
22 Mar 23	21.70500 -0.23	22.51	21.66	21.95	5,098,647
21 Mar 23	21.93000 +0.91	22.05	21.39	21.66	6,999,160
20 Mar 23	21.02500 -0.18	21.49	19.47	20.11	11,100,880
17 Mar 23	21.20000 -0.03	22.32	20.81	21.87	14,655,160
16 Mar 23	21.23500 -0.26	22.65	20.88	22.57	13,777,000
15 Mar 23	21.49500 -2.98	24.39	21.15	24.38	18,101,400
14 Mar 23	24.47500 +0.54	24.83	23.48	23.62	7,945,910
13 Mar 23	23.93500 -1.59	25.49	23.60	25.49	8,997,856
10 Mar 23	25.52500 -1.20	25.65	24.89	25.65	8,566,663
09 Mar 23	26.72500 -0.42	27.18	26.69	27.10	2,951,590
08 Mar 23	27.14500 +0.01	27.35	26.82	26.96	2,549,829
07 Mar 23	27.14000 -0.30	27.52	27.08	27.44	4,449,052
06 Mar 23	27.43500 +0.51	27.43	27.04	27.06	4,217,103
03 Mar 23	26.92500 +0.44	26.94	26.49	26.51	2,279,042
02 Mar 23	26.48500 -0.07	26.60	26.16	26.50	3,305,761
01 Mar 23	26.56000 -0.76	27.42	26.52	27.36	4,056,702
28 Feb 23	27.32000 +0.53	27.70	26.44	26.59	5,184,863
27 Feb 23	26.78500 +0.40	27.05	26.49	26.50	2,595,117
24 Feb 23	26.39000 -0.42	26.86	26.37	26.75	3,075,667
23 Feb 23	26.81000 +0.06	27.02	26.63	26.69	3,134,708
22 Feb 23	26.75000 -0.53	27.20	26.34	27.00	5,891,932
21 Feb 23	27.28000 -0.44	27.67	27.06	27.60	3,816,205
20 Feb 23	27.72500 -0.14	28.06	27.53	27.97	2,905,981
17 Feb 23	27.86000 -0.14	28.13	27.59	27.88	5,025,531
16 Feb 23	28.00000 +1.20	28.13	26.95	26.95	7,044,063
15 Feb 23	26.80000 +0.29	26.81	26.26	26.33	4,458,988
14 Feb 23	26.51000 +0.06	26.66	26.11	26.16	2,793,743
13 Feb 23	26.45000 +0.20	26.65	26.08	26.29	2,836,924
10 Feb 23	26.25000 -0.30	26.83	25.89	26.41	4,972,915
09 Feb 23	26.54500 -0.07	26.72	26.32	26.50	5,887,154
08 Feb 23	26.61500 -1.41	28.17	26.47	27.90	10,557,880
07 Feb 23	28.02500 +0.47	28.39	27.45	27.75	4,701,048
06 Feb 23	27.55500 -0.28	27.66	27.23	27.61	3,371,098
03 Feb 23	27.83500 +0.33	27.86	27.29	27.56	3,976,413
02 Feb 23	27.50000 +0.13	27.82	27.21	27.55	4,010,966
01 Feb 23	27.37500 +0.09	27.57	27.22	27.38	3,265,739
31 Jan 23	27.28000 +0.67	27.39	26.85	26.95	4,843,303
30 Jan 23	26.61500 +0.01	26.81	26.36	26.55	3,098,864
27 Jan 23	26.60000 +1.14	26.77	25.51	25.54	5,936,344
26 Jan 23	25.46000 +0.47	25.53	25.10	25.18	3,192,851
25 Jan 23	24.98500 -0.11	25.16	24.66	25.08	1,975,754
24 Jan 23	25.09500 +0.40	25.12	24.63	24.83	2,356,930
23 Jan 23	24.69500 +0.22	24.86	24.55	24.70	1,958,976
20 Jan 23	24.48000 +0.26	24.58	24.32	24.35	2,033,786
19 Jan 23	24.21500 -0.52	24.54	23.95	24.35	3,266,232
18 Jan 23	24.73500 +0.17	24.92	24.56	24.56	2,511,084
17 Jan 23	24.56500 -0.23	24.96	24.31	24.79	3,334,868
16 Jan 23	24.79000 +0.09	24.94	24.55	24.80	1,739,850
13 Jan 23	24.70000 -0.14	25.01	24.32	24.93	3,056,495
12 Jan 23	24.84000 +0.59	25.02	24.20	24.22	4,171,646
11 Jan 23	24.25500 -0.30	24.46	24.10	24.40	3,683,165
10 Jan 23	24.55000 -0.52	24.97	24.34	24.85	3,959,229
09 Jan 23	25.07000 -0.44	25.64	25.06	25.59	3,759,810
06 Jan 23	25.51000 +0.07	25.65	25.25	25.47	2,675,197
05 Jan 23	25.44000 -0.03	25.61	24.93	25.11	3,920,390
04 Jan 23	25.47000 +0.90	25.58	24.70	24.70	5,320,056
03 Jan 23	24.57000 +0.39	24.74	24.17	24.23	3,015,378
02 Jan 23	24.18500 +0.70	24.28	23.64	23.70	2,587,683
30 Dec 22	23.48000 -0.14	23.66	23.41	23.51	1,399,076
29 Dec 22	23.62000 +0.10	23.79	23.42	23.50	1,384,153
28 Dec 22	23.52000 -0.11	23.72	23.45	23.71	1,214,355
27 Dec 22	23.63000 +0.06	23.78	23.56	23.65	1,226,972
23 Dec 22	23.57000 +0.19	23.71	23.40	23.49	1,773,116
22 Dec 22	23.37500 -0.17	23.76	23.35	23.52	1,730,406
21 Dec 22	23.55000 +0.65	23.58	22.84	22.90	3,778,289
20 Dec 22	22.89500 +0.51	22.92	22.09	22.28	3,789,880
19 Dec 22	22.39000 -0.02	22.64	22.36	22.44	2,654,051
16 Dec 22	22.40500 +0.28	22.41	21.98	22.10	7,541,855
15 Dec 22	22.12500 -0.59	22.63	22.02	22.58	5,673,323
14 Dec 22	22.71500 -0.37	23.11	22.68	23.00	2,724,829
13 Dec 22	23.08500 +0.64	23.29	22.53	22.63	4,286,367
12 Dec 22	22.44000 -0.19	22.64	22.35	22.52	2,768,849
09 Dec 22	22.63000 +0.32	22.66	22.23	22.33	3,663,729
08 Dec 22	22.31000 -0.19	22.55	22.25	22.50	2,754,165
07 Dec 22	22.49500 -0.25	22.72	22.33	22.70	2,909,156
06 Dec 22	22.75000 -0.38	22.90	22.51	22.68	3,544,327
05 Dec 22	23.12500 -0.26	23.50	23.08	23.26	2,458,750
02 Dec 22	23.38500 +0.02	23.45	23.01	23.24	3,297,956
01 Dec 22	23.36500 -0.63	24.15	23.34	24.15	4,369,786
30 Nov 22	23.99000 -0.09	24.40	23.86	24.28	4,334,643
29 Nov 22	24.07500 +0.07	24.23	23.67	24.07	2,978,893
28 Nov 22	24.01000 -0.28	24.42	23.95	24.14	2,414,302
25 Nov 22	24.29500 -0.07	24.55	24.18	24.43	1,581,423
24 Nov 22	24.36500 +0.29	24.51	24.15	24.15	2,233,512
23 Nov 22	24.07500 +0.26	24.17	23.78	23.97	2,677,962
22 Nov 22	23.81500 -0.10	24.01	23.64	23.92	2,925,437
21 Nov 22	23.92000 -0.11	24.18	23.89	23.97	2,483,231
18 Nov 22	24.03000 -0.05	24.25	23.88	23.88	2,940,997
17 Nov 22	24.08000 +0.20	24.19	23.58	24.02	2,223,491
16 Nov 22	23.88000 -0.53	24.37	23.81	24.25	3,174,156
15 Nov 22	24.40500 +0.25	24.52	24.11	24.15	2,777,834
14 Nov 22	24.16000 +0.24	24.31	23.81	24.00	2,562,787
11 Nov 22	23.92500 +0.35	24.13	23.62	23.78	3,163,543
10 Nov 22	23.57500 +0.18	23.70	23.13	23.34	4,133,752
09 Nov 22	23.40000 -0.42	23.98	23.10	23.67	3,266,676
08 Nov 22	23.81500 +0.23	24.06	23.45	23.52	2,862,413
07 Nov 22	23.59000 -0.51	24.19	23.56	23.98	4,353,866
04 Nov 22	24.10000 +0.60	25.32	24.00	24.25	9,673,863
03 Nov 22	23.50000 +0.15	23.51	23.05	23.32	3,293,458
02 Nov 22	23.35500 -0.10	23.74	23.14	23.68	2,568,069
01 Nov 22	23.46000 +0.23	23.73	23.27	23.35	2,633,809
31 Oct 22	23.22500 +0.30	23.31	22.86	23.00	2,499,715
28 Oct 22	22.92500 -0.35	23.17	22.73	23.05	2,630,025
27 Oct 22	23.27500 +0.01	23.36	22.67	23.20	3,834,289
26 Oct 22	23.26500 -0.01	23.47	23.13	23.38	2,327,043
25 Oct 22	23.27000 +0.26	23.28	22.82	23.17	2,720,401
24 Oct 22	23.01000 +0.39	23.18	22.74	22.74	3,864,455
21 Oct 22	22.62500 -0.10	22.69	22.11	22.50	3,509,131
20 Oct 22	22.72500 +0.19	22.94	22.25	22.38	2,664,696
19 Oct 22	22.53500 -0.21	23.13	22.49	22.99	2,789,276
18 Oct 22	22.74500 +0.25	23.15	22.59	22.78	3,105,348
17 Oct 22	22.50000 +0.28	22.59	22.11	22.35	2,978,395
14 Oct 22	22.21500 +0.16	22.60	22.07	22.42	3,741,791
13 Oct 22	22.05500 +0.83	22.27	21.10	21.10	4,962,949
12 Oct 22	21.23000 -0.14	21.49	20.76	21.28	4,654,269
11 Oct 22	21.36500 -0.19	21.50	21.05	21.28	4,072,526
10 Oct 22	21.55500 +0.25	21.81	20.99	21.03	3,667,924
07 Oct 22	21.30500 +0.19	21.45	21.05	21.05	3,871,631
06 Oct 22	21.11500 -0.02	21.43	21.01	21.25	4,205,477
05 Oct 22	21.14000 -0.45	21.60	20.95	21.43	4,186,402
04 Oct 22	21.59000 +0.83	21.60	21.02	21.05	5,312,045
03 Oct 22	20.76000 +0.34	20.86	19.62	20.10	6,824,320
30 Sep 22	20.41500 +0.29	20.66	20.18	20.23	5,900,606
29 Sep 22	20.12500 -0.87	20.99	20.07	20.90	6,362,800
28 Sep 22	20.99500 -0.95	21.93	20.75	21.76	8,394,861
27 Sep 22	21.95000 -0.15	22.45	21.85	22.36	4,412,554
26 Sep 22	22.10500 -0.48	22.59	21.89	22.32	4,391,000
23 Sep 22	22.58500 -0.93	23.40	22.47	23.40	5,557,622
22 Sep 22	23.51000 +0.37	23.88	22.74	22.75	3,648,700
21 Sep 22	23.14000 -0.31	23.30	22.86	23.16	3,856,896
20 Sep 22	23.44500 -0.51	24.25	23.43	24.08	4,228,022
19 Sep 22	23.95000 -0.05	24.17	23.60	23.90	2,475,520
16 Sep 22	23.99500 -0.51	24.31	23.78	24.17	6,382,288
15 Sep 22	24.51000 +0.28	24.75	24.27	24.40	3,979,095
14 Sep 22	24.22500 -0.01	24.51	23.95	24.01	3,970,872
13 Sep 22	24.24000 -0.08	24.65	24.07	24.45	4,060,768
12 Sep 22	24.31500 +0.58	24.52	23.93	23.97	4,373,013
09 Sep 22	23.73500 +0.67	24.03	23.30	23.32	5,149,456
08 Sep 22	23.07000 +0.59	23.25	22.52	22.67	4,137,856
07 Sep 22	22.48000 -0.18	22.59	22.11	22.43	3,213,511
06 Sep 22	22.66000 +0.12	22.97	22.39	22.64	2,280,579
05 Sep 22	22.54000 -0.55	22.55	22.19	22.41	3,669,762
02 Sep 22	23.09000 +1.03	23.09	22.22	22.32	4,109,164
01 Sep 22	22.05500 -0.02	22.36	21.87	22.30	3,577,798
31 Aug 22	22.08000 +0.01	22.50	21.93	22.22	3,772,571
30 Aug 22	22.06500 +0.30	22.59	21.83	21.91	3,760,413
29 Aug 22	21.77000 +0.18	21.88	21.20	21.30	2,523,864
26 Aug 22	21.59500 -0.24	22.30	21.50	22.00	3,247,872
25 Aug 22	21.83500 -0.10	22.18	21.75	22.12	2,432,840
24 Aug 22	21.93500 -0.01	22.00	21.61	21.92	2,086,805
23 Aug 22	21.94500 +0.10	22.19	21.53	21.56	3,021,579
22 Aug 22	21.84500 -0.68	22.41	21.56	22.40	5,146,082
19 Aug 22	22.52500 -0.67	23.10	22.43	23.00	4,011,253
18 Aug 22	23.19000 -0.10	23.33	23.05	23.23	2,134,330
17 Aug 22	23.29000 -0.34	24.04	23.22	23.80	2,673,110
16 Aug 22	23.63000 +0.04	23.89	23.53	23.59	1,983,235
15 Aug 22	23.59000 -0.12	23.80	23.33	23.77	1,989,622
12 Aug 22	23.71000 +0.36	23.83	23.44	23.44	2,871,016
11 Aug 22	23.35000 +0.08	23.55	23.17	23.43	2,185,278
10 Aug 22	23.27500 +0.47	23.30	22.66	22.75	3,761,827
09 Aug 22	22.81000 -0.07	23.06	22.68	22.76	2,890,729
08 Aug 22	22.87500 +0.10	23.06	22.63	22.95	2,320,141
05 Aug 22	22.77000 +0.01	22.99	22.63	22.80	3,255,384
04 Aug 22	22.76500 +0.46	22.83	22.36	22.46	3,535,693
03 Aug 22	22.30500 +0.67	22.64	22.01	22.55	5,698,604
02 Aug 22	21.64000 +0.00	21.75	21.33	21.56	2,241,498
01 Aug 22	21.63500 -0.20	22.09	21.61	21.83	2,488,843
29 Jul 22	21.83500 +0.71	22.07	21.33	21.42	4,637,992
28 Jul 22	21.12500 +0.15	21.46	20.95	21.23	3,245,130
27 Jul 22	20.98000 +0.31	21.14	20.77	20.86	2,262,049
26 Jul 22	20.67500 -0.17	20.83	20.49	20.79	2,293,023
25 Jul 22	20.84000 +0.40	20.97	20.23	20.25	3,327,037
22 Jul 22	20.44000 -0.31	20.83	20.26	20.54	3,441,107
21 Jul 22	20.75500 -0.19	21.28	20.11	20.60	4,179,757
20 Jul 22	20.94000 -0.03	21.36	20.49	21.10	3,784,944
19 Jul 22	20.97000 +0.80	21.19	19.91	19.97	4,740,855
18 Jul 22	20.17000 +0.67	20.37	19.74	19.83	3,119,554
15 Jul 22	19.50400 +0.33	19.60	18.97	19.16	4,068,850
14 Jul 22	19.17800 -0.73	20.10	19.12	19.77	4,340,416
13 Jul 22	19.90400 -0.45	20.33	19.58	20.18	3,612,457
12 Jul 22	20.35500 +0.07	20.39	19.78	20.10	3,599,153
11 Jul 22	20.28500 -0.54	20.56	20.04	20.40	2,895,840
08 Jul 22	20.82500 +0.49	20.83	19.92	20.30	3,980,695
07 Jul 22	20.34000 +0.77	20.41	19.81	19.99	4,253,610
06 Jul 22	19.57400 -0.13	19.95	19.11	19.78	4,847,948
05 Jul 22	19.70000 -0.91	20.81	19.57	20.73	5,744,175
04 Jul 22	20.61500 -0.19	20.99	20.48	20.95	2,729,201
01 Jul 22	20.80500 -0.08	21.34	20.49	20.79	3,851,678
30 Jun 22	20.89000 -1.40	22.03	20.51	22.01	7,498,171
29 Jun 22	22.29000 -0.54	22.67	22.17	22.47	2,715,612
28 Jun 22	22.83000 +0.18	23.32	22.75	22.86	2,130,048
27 Jun 22	22.65000 -0.15	23.15	22.44	22.86	2,348,006
24 Jun 22	22.80000 +0.50	22.97	22.01	22.42	3,608,239
23 Jun 22	22.29500 -1.30	23.82	22.26	23.61	4,801,016
22 Jun 22	23.59500 -0.13	23.82	23.03	23.23	3,637,566
21 Jun 22	23.72000 +0.24	24.20	23.39	23.50	2,556,398
20 Jun 22	23.47500 +0.55	23.59	22.71	23.00	2,571,532
17 Jun 22	22.93000 +0.35	23.49	22.58	22.78	9,037,394
16 Jun 22	22.58500 -0.47	23.11	22.36	23.11	3,466,380
15 Jun 22	23.05500 +0.64	23.27	22.76	23.02	4,047,832
14 Jun 22	22.41500 +0.16	22.91	22.14	22.88	3,390,381
13 Jun 22	22.25500 -1.10	22.81	22.19	22.80	6,348,380
10 Jun 22	23.35000 -1.53	24.68	23.25	24.67	6,066,548
09 Jun 22	24.88000 -0.15	25.38	24.73	24.89	2,933,199
08 Jun 22	25.03000 -0.17	25.16	24.83	25.12	2,850,022
07 Jun 22	25.20000 -0.44	25.64	25.08	25.50	2,790,104
06 Jun 22	25.64000 +0.66	25.89	25.29	25.50	3,152,020
03 Jun 22	24.98000 +0.01	25.23	24.82	25.10	2,006,627
02 Jun 22	24.96500 -0.09	25.28	24.91	25.27	2,282,706
01 Jun 22	25.05500 +0.05	25.66	25.02	25.56	4,225,485
31 May 22	25.00500 -0.31	25.51	24.92	25.31	5,537,807
30 May 22	25.31000 +0.43	25.56	24.93	25.16	3,169,325
27 May 22	24.88000 -0.03	25.24	24.72	24.95	3,355,693
26 May 22	24.90500 +0.03	25.04	24.55	24.75	3,082,681
25 May 22	24.87000 -0.59	24.87	23.89	24.22	6,954,926
24 May 22	25.46500 -0.07	25.85	25.08	25.24	5,290,841
23 May 22	25.53500 +1.04	25.53	24.75	24.95	5,267,801
20 May 22	24.49500 +0.02	25.08	24.34	24.76	4,651,646
19 May 22	24.47500 +0.50	24.76	23.92	24.01	5,790,387
18 May 22	23.98000 -0.07	24.74	23.86	24.31	3,829,178
17 May 22	24.05000 +0.84	24.30	23.42	23.58	5,684,394
16 May 22	23.21000 -0.13	23.42	22.92	23.11	3,209,073
13 May 22	23.34000 +0.39	23.50	22.91	23.25	3,917,228
12 May 22	22.95500 +0.33	23.00	22.08	22.08	4,431,748
11 May 22	22.62500 +0.62	22.89	22.06	22.19	5,846,599
10 May 22	22.00500 +0.00	22.46	22.00	22.42	5,589,949
09 May 22	22.00000 -0.57	22.68	22.00	22.36	3,429,300
06 May 22	22.56500 +0.14	22.89	22.31	22.55	4,997,308
05 May 22	22.43000 -0.59	24.24	22.40	24.15	5,416,218
04 May 22	23.02000 -0.39	23.69	22.96	23.63	3,190,338
03 May 22	23.40500 +0.72	23.54	22.88	22.98	4,927,390
02 May 22	22.69000 -0.48	23.15	21.80	23.10	4,848,154
29 Apr 22	23.17000 +0.20	23.50	22.90	23.32	3,195,135
28 Apr 22	22.97000 -0.05	23.68	22.71	23.47	3,221,670
27 Apr 22	23.02000 -0.17	23.44	22.72	23.02	3,916,853
26 Apr 22	23.19000 -0.27	23.97	23.19	23.95	4,226,275
25 Apr 22	23.46500 -0.58	23.87	23.25	23.78	3,607,980
22 Apr 22	24.04500 -0.26	24.31	23.74	23.88	4,077,051
21 Apr 22	24.30500 +0.38	24.81	23.98	24.14	5,657,435
20 Apr 22	23.93000 +0.76	24.36	23.15	23.23	5,733,422
19 Apr 22	23.17000 +0.31	23.57	22.90	23.09	3,906,516
14 Apr 22	22.86000 +0.14	22.93	22.61	22.81	4,248,413
13 Apr 22	22.72000 +0.19	22.81	22.28	22.52	3,509,056
12 Apr 22	22.52500 -0.43	22.88	21.89	22.36	5,851,595
11 Apr 22	22.95000 +1.09	23.66	22.75	23.40	9,482,993
08 Apr 22	21.86500 +0.39	22.08	21.31	21.75	5,308,558
07 Apr 22	21.47500 -0.43	22.42	21.48	22.00	5,763,717
06 Apr 22	21.91000 -0.75	22.85	21.51	22.61	7,182,820
05 Apr 22	22.66000 -1.34	23.91	22.27	23.90	8,391,543
04 Apr 22	24.00000 -0.40	24.60	23.92	24.57	3,868,149
01 Apr 22	24.40000 -0.06	24.95	24.40	24.54	3,997,527
31 Mar 22	24.46000 -0.91	25.43	24.20	25.15	5,522,762
30 Mar 22	25.36500 -0.65	25.85	25.08	25.85	4,548,246
29 Mar 22	26.01000 +2.00	26.19	24.31	24.52	7,814,146
28 Mar 22	24.01000 +0.25	24.77	23.77	23.77	3,705,182
25 Mar 22	23.76500 -0.33	24.20	23.53	24.20	3,314,682
24 Mar 22	24.09000 -0.28	24.50	23.86	24.40	2,941,500
23 Mar 22	24.37000 -0.45	24.97	24.17	24.90	3,477,221
22 Mar 22	24.82500 +0.35	25.19	24.59	24.78	3,387,375
21 Mar 22	24.48000 -0.02	25.15	24.32	24.50	3,263,776
18 Mar 22	24.50000 -0.42	25.03	23.99	24.99	9,130,390
17 Mar 22	24.91500 -0.24	25.70	24.36	25.37	5,640,988
16 Mar 22	25.15500 +2.11	25.53	23.45	24.00	10,951,060
15 Mar 22	23.05000 -0.03	23.38	22.12	22.70	4,687,520
14 Mar 22	23.07500 +0.87	23.50	22.50	22.85	6,499,963
11 Mar 22	22.20500 +0.04	23.27	21.55	22.32	7,104,284
10 Mar 22	22.16500 -1.33	23.96	22.05	23.89	7,770,554
09 Mar 22	23.50000 +2.43	23.64	22.10	22.50	12,539,680
08 Mar 22	21.07000 +1.14	22.03	19.42	19.58	11,099,520
07 Mar 22	19.93000 -0.88	20.65	18.34	19.38	15,107,830
04 Mar 22	20.80500 -2.32	22.69	20.81	22.68	11,918,520
03 Mar 22	23.12500 -0.17	24.21	22.83	23.70	8,958,814
02 Mar 22	23.30000 +0.06	23.85	22.27	22.71	11,787,620
01 Mar 22	23.24000 -2.40	26.16	23.11	25.80	13,495,240
28 Feb 22	25.64000 -2.82	26.85	24.83	26.81	14,467,250
25 Feb 22	28.45500 +1.16	28.81	26.46	27.70	11,147,690
24 Feb 22	27.30000 -3.78	30.00	27.14	28.50	14,606,820
23 Feb 22	31.07500 -0.35	32.00	30.92	31.68	4,270,128
22 Feb 22	31.42500 -0.33	31.86	30.25	30.50	5,606,390
21 Feb 22	31.75000 -0.62	33.20	31.49	32.73	4,985,416
18 Feb 22	32.37000 -0.62	33.15	32.24	32.87	5,102,160
17 Feb 22	32.99000 -0.90	33.75	32.78	33.67	4,499,815
16 Feb 22	33.89000 -0.61	34.85	33.64	34.76	4,026,863
15 Feb 22	34.50000 +0.71	34.88	33.56	33.64	4,746,711
14 Feb 22	33.79500 -2.18	34.68	33.43	34.63	7,992,151
11 Feb 22	35.97000 -0.81	36.59	35.35	36.38	4,582,847
10 Feb 22	36.78000 +1.15	37.67	36.46	36.51	7,117,123
09 Feb 22	35.62500 +0.53	35.83	34.85	35.05	3,489,622
08 Feb 22	35.09500 +0.60	35.22	34.05	34.30	4,222,668
07 Feb 22	34.49000 +0.46	34.52	33.43	34.00	3,527,469
04 Feb 22	34.03500 -0.22	34.74	33.70	34.60	4,088,116
03 Feb 22	34.25500 +0.59	34.46	33.42	33.71	4,036,097
02 Feb 22	33.67000 +0.34	34.19	33.25	33.58	3,303,829
01 Feb 22	33.33000 +0.65	33.55	32.80	33.03	2,622,517
31 Jan 22	32.68500 -0.16	33.38	32.42	33.28	2,828,681
28 Jan 22	32.84500 -0.34	33.12	32.24	33.12	3,931,675
27 Jan 22	33.18500 +0.10	33.92	32.50	33.00	4,947,711
26 Jan 22	33.08000 +1.04	33.48	32.38	32.47	5,024,497
25 Jan 22	32.04000 +0.93	32.17	31.26	31.78	4,594,503
24 Jan 22	31.11500 -1.84	32.78	30.66	32.60	6,684,766
21 Jan 22	32.96000 -0.77	33.20	32.53	33.13	5,233,259
20 Jan 22	33.73000 +0.06	34.02	33.15	33.55	3,581,350
19 Jan 22	33.67500 -0.65	34.26	33.52	34.17	3,944,996
18 Jan 22	34.32500 -0.03	34.53	33.90	34.25	3,778,438
17 Jan 22	34.35500 +0.12	34.71	34.27	34.57	2,792,465
14 Jan 22	34.23500 -0.01	34.41	33.67	34.01	4,830,355
13 Jan 22	34.24500 +0.73	34.53	33.38	33.40	4,573,185
12 Jan 22	33.51500 +0.43	33.74	33.08	33.35	3,610,429
11 Jan 22	33.08000 +0.07	33.31	32.88	33.05	2,684,972
10 Jan 22	33.01500 -0.19	33.49	33.00	33.37	3,900,334
07 Jan 22	33.20000 +0.35	33.22	32.62	32.91	3,868,559
06 Jan 22	32.85000 +0.60	33.17	32.11	32.17	4,761,293
05 Jan 22	32.25000 +0.33	32.82	31.97	32.00	4,672,859
04 Jan 22	31.92500 +1.47	32.15	30.83	30.84	6,168,559
03 Jan 22	30.45500 +0.25	30.77	30.27	30.27	2,377,851
31 Dec 21	30.20500 -0.03	30.29	30.05	30.06	762,706
30 Dec 21	30.24000 -0.03	30.41	30.15	30.15	1,187,074
29 Dec 21	30.27500 +0.13	30.32	30.07	30.12	1,513,271
28 Dec 21	30.14500 +0.16	30.30	30.00	30.00	1,434,150
27 Dec 21	29.99000 +0.06	30.15	29.50	29.67	1,636,218
24 Dec 21	29.93000 +0.10	29.93	29.54	29.57	915,023
23 Dec 21	29.83000 +0.39	30.09	29.49	29.50	3,054,106
22 Dec 21	29.44000 +0.32	29.44	28.99	29.06	2,345,461
21 Dec 21	29.12000 +0.76	29.16	28.58	28.80	3,073,988
20 Dec 21	28.36500 -0.31	28.56	27.77	28.00	3,218,739
17 Dec 21	28.67000 -0.66	29.39	28.36	29.20	6,463,944
16 Dec 21	29.33000 +0.58	29.72	29.12	29.27	4,541,840
15 Dec 21	28.75500 -0.18	29.27	28.69	29.00	2,242,195
14 Dec 21	28.93000 +0.28	29.16	28.67	28.67	2,738,035
13 Dec 21	28.64500 -0.44	29.35	28.56	29.25	2,598,788
10 Dec 21	29.08500 -0.15	29.31	28.90	29.11	2,138,344
09 Dec 21	29.23000 +0.03	29.52	28.88	29.05	2,494,820
08 Dec 21	29.19500 +0.22	29.51	28.68	29.33	3,658,543
07 Dec 21	28.97500 +0.32	29.18	28.67	28.91	4,151,502
06 Dec 21	28.65500 +0.29	28.83	28.45	28.50	3,236,197
03 Dec 21	28.36500 -0.15	28.85	28.13	28.80	3,796,398
02 Dec 21	28.51500 +0.06	28.58	28.00	28.02	4,211,782
01 Dec 21	28.45000 +0.91	28.61	27.72	27.74	5,753,910
30 Nov 21	27.54500 +0.06	27.94	26.20	26.99	8,594,816
29 Nov 21	27.48500 +0.22	28.08	27.43	27.87	6,672,021
26 Nov 21	27.26500 -2.07	28.09	27.17	27.87	10,055,710
25 Nov 21	29.33500 +0.07	29.47	29.14	29.37	3,319,494
24 Nov 21	29.26500 +0.03	29.71	29.15	29.20	3,138,429
23 Nov 21	29.23500 -0.01	29.56	28.95	29.08	2,875,117
22 Nov 21	29.25000 +0.41	29.49	28.97	29.00	4,126,732
19 Nov 21	28.84000 -0.75	30.11	28.41	29.92	6,165,189
18 Nov 21	29.59000 -0.11	30.09	29.53	29.67	3,615,409
17 Nov 21	29.70500 -0.05	30.00	29.70	29.75	2,081,294
16 Nov 21	29.75500 -0.04	30.08	29.58	29.94	1,994,560
15 Nov 21	29.79500 +0.52	30.05	29.05	29.09	3,053,942
12 Nov 21	29.27000 -0.20	29.47	29.18	29.40	2,335,747
11 Nov 21	29.47000 +0.07	29.82	29.34	29.55	2,393,920
10 Nov 21	29.40000 -0.11	29.89	29.30	29.51	3,392,328
09 Nov 21	29.51500 -0.29	29.99	29.50	29.66	4,263,378
08 Nov 21	29.80500 -0.19	30.28	29.81	30.00	2,746,617
05 Nov 21	29.99500 +0.28	30.43	29.61	29.80	4,260,814
04 Nov 21	29.71500 +0.30	30.83	29.33	30.00	6,734,581
03 Nov 21	29.41500 +0.06	29.51	29.01	29.10	2,224,359
02 Nov 21	29.35500 -0.08	29.43	29.00	29.43	2,513,404
01 Nov 21	29.43000 +0.60	29.72	28.90	28.90	2,964,274
29 Oct 21	28.83500 +0.50	29.17	28.11	28.27	4,482,517
28 Oct 21	28.33500 -0.23	28.47	27.82	28.27	4,338,046
27 Oct 21	28.56000 -0.16	28.90	28.27	28.83	2,852,610
26 Oct 21	28.72000 +0.01	28.90	28.46	28.74	1,962,995
25 Oct 21	28.71000 +0.21	28.97	28.53	28.57	1,882,736
22 Oct 21	28.50000 +0.16	28.78	28.22	28.35	1,755,619
21 Oct 21	28.34500 -0.27	28.57	28.09	28.48	2,266,724
20 Oct 21	28.61500 -0.09	28.82	28.23	28.61	1,981,484
19 Oct 21	28.70000 +0.03	28.88	28.45	28.50	1,852,551
18 Oct 21	28.67000 -0.12	29.08	28.57	28.79	2,090,980
15 Oct 21	28.79000 +0.50	29.21	28.57	28.57	4,003,673
14 Oct 21	28.29000 +0.34	28.47	28.02	28.26	2,469,534
13 Oct 21	27.95500 -0.34	28.42	27.59	28.22	3,489,900
12 Oct 21	28.29000 -0.05	28.32	27.92	28.13	2,603,098
11 Oct 21	28.34000 +0.09	28.65	28.20	28.26	2,461,688
08 Oct 21	28.25500 +0.03	28.55	27.94	28.31	2,766,019
07 Oct 21	28.22500 +0.56	28.50	27.55	28.00	4,553,331
06 Oct 21	27.67000 -0.23	28.14	27.15	27.90	3,497,029
05 Oct 21	27.90000 +1.16	28.00	26.75	26.75	4,446,443
04 Oct 21	26.74000 -0.22	27.25	26.52	26.81	2,512,449
01 Oct 21	26.96000 -0.24	27.04	26.30	26.65	3,293,555
30 Sep 21	27.19500 +0.08	27.51	27.10	27.35	4,083,163
29 Sep 21	27.11500 +0.58	27.24	26.38	26.59	4,123,083
28 Sep 21	26.53500 -0.64	27.28	26.45	27.09	4,003,159
27 Sep 21	27.17000 +0.84	27.30	26.44	26.50	4,024,867
24 Sep 21	26.33500 +0.29	26.55	25.68	25.83	3,026,663
23 Sep 21	26.04500 +0.66	26.11	25.52	25.70	2,884,462
22 Sep 21	25.39000 +0.90	25.43	24.80	24.91	2,800,993
21 Sep 21	24.48500 -0.08	25.10	24.39	24.78	2,879,675
20 Sep 21	24.56500 -1.48	25.56	24.06	25.56	7,063,133
17 Sep 21	26.05000 -0.30	26.61	26.00	26.52	7,132,726
16 Sep 21	26.34500 +0.13	26.59	26.22	26.39	2,403,391
15 Sep 21	26.21500 -0.05	26.35	25.96	26.23	2,432,013
14 Sep 21	26.26000 -0.49	26.79	26.15	26.75	2,468,690
13 Sep 21	26.75000 +0.31	26.80	26.36	26.50	2,067,504
10 Sep 21	26.44000 +0.02	26.95	26.26	26.53	2,040,422
09 Sep 21	26.42000 +0.15	26.64	25.82	26.07	2,763,338
08 Sep 21	26.27000 -0.56	26.65	26.16	26.61	2,865,307
07 Sep 21	26.83500 +0.16	27.05	26.59	26.62	1,623,318
06 Sep 21	26.67000 +0.10	26.82	26.44	26.60	1,234,440
03 Sep 21	26.56500 -0.41	26.93	26.30	26.91	2,655,364
02 Sep 21	26.98000 -0.03	27.05	26.63	26.98	1,635,773
01 Sep 21	27.01000 +0.36	27.27	26.84	26.89	3,113,000
31 Aug 21	26.65000 +0.40	26.65	26.11	26.22	3,592,146
30 Aug 21	26.25500 -0.43	26.75	26.12	26.70	2,161,009
27 Aug 21	26.68000 +0.09	26.70	26.22	26.58	1,611,499
26 Aug 21	26.59500 -0.26	26.92	26.52	26.60	1,692,979
25 Aug 21	26.85000 +0.64	26.91	26.19	26.26	2,529,421
24 Aug 21	26.21000 +0.15	26.33	25.88	26.29	1,916,781
23 Aug 21	26.05500 +0.30	26.28	25.93	26.08	1,752,481
20 Aug 21	25.75500 +0.00	25.77	25.33	25.65	2,616,505
19 Aug 21	25.75000 -0.81	26.19	25.64	25.95	3,549,340
18 Aug 21	26.55500 +0.16	26.57	26.07	26.34	1,608,752
17 Aug 21	26.40000 -0.59	26.77	26.25	26.77	3,258,053
16 Aug 21	26.98500 -0.47	27.37	26.85	27.16	2,266,096
13 Aug 21	27.45500 -0.01	27.69	27.35	27.45	1,730,345
12 Aug 21	27.46500 -0.16	27.72	27.38	27.59	1,661,212
11 Aug 21	27.63000 +0.21	27.71	27.28	27.53	2,239,450
10 Aug 21	27.41500 -0.17	27.62	27.14	27.52	1,826,076
09 Aug 21	27.59000 +0.06	27.67	27.19	27.53	2,207,019
06 Aug 21	27.53500 +0.40	27.70	26.82	27.06	3,905,992
05 Aug 21	27.13500 -0.07	27.49	26.79	27.40	2,527,031
04 Aug 21	27.20500 +0.75	27.26	26.72	27.00	4,560,765
03 Aug 21	26.45000 +1.59	26.74	25.54	25.57	7,667,430
02 Aug 21	24.86500 +0.14	25.28	24.78	25.00	2,751,660
30 Jul 21	24.72500 -0.22	25.20	24.73	24.84	2,873,915
29 Jul 21	24.94000 +0.38	25.11	24.51	24.54	2,774,590
28 Jul 21	24.56000 -0.10	24.88	24.43	24.72	2,032,557
27 Jul 21	24.66000 -0.25	24.80	24.26	24.80	2,528,063
26 Jul 21	24.90500 +0.44	25.11	23.96	24.25	2,786,875
23 Jul 21	24.47000 +0.44	24.73	24.13	24.22	2,131,199
22 Jul 21	24.03000 -0.11	24.70	24.03	24.25	2,783,795
21 Jul 21	24.14000 +0.77	24.21	23.31	23.37	3,611,539
20 Jul 21	23.37000 +0.33	23.61	22.87	23.40	3,563,729
19 Jul 21	23.04000 -1.10	23.85	22.82	23.78	5,768,320
16 Jul 21	24.14500 -0.61	24.98	23.92	24.84	4,227,530
15 Jul 21	24.75500 +0.08	24.88	24.40	24.88	2,393,333
14 Jul 21	24.67000 +0.11	25.10	24.58	24.67	2,460,911
13 Jul 21	24.56000 -0.24	25.03	24.42	24.98	2,766,000
12 Jul 21	24.80000 +0.02	24.85	24.04	24.75	2,563,961
09 Jul 21	24.77500 +0.86	24.86	24.07	24.18	4,194,031
08 Jul 21	23.91500 -0.77	24.38	23.56	24.38	5,823,178
07 Jul 21	24.68500 -0.21	25.28	24.36	25.01	4,347,338
06 Jul 21	24.89500 -0.79	25.76	24.82	25.68	3,474,918
05 Jul 21	25.68500 +0.61	25.88	25.00	25.01	2,314,417
02 Jul 21	25.07000 -0.63	25.81	25.02	25.74	2,892,266
01 Jul 21	25.70000 +0.84	25.70	25.33	25.50	3,759,580
30 Jun 21	24.86000 -0.23	25.08	24.35	25.00	3,678,706
29 Jun 21	25.09000 +0.32	25.42	24.83	24.85	2,528,160
28 Jun 21	24.77500 -0.63	25.45	24.77	25.33	2,633,615
25 Jun 21	25.40000 -0.03	25.65	25.22	25.60	2,853,207
24 Jun 21	25.43500 +0.77	25.43	24.70	24.85	4,312,364
23 Jun 21	24.66000 +0.09	24.92	24.47	24.73	2,478,746
22 Jun 21	24.57000 -0.26	25.05	24.36	25.00	4,197,610
21 Jun 21	24.83500 -0.18	24.97	24.32	24.63	5,838,259
18 Jun 21	25.01000 -0.88	25.84	24.93	25.65	9,938,393
17 Jun 21	25.89000 +0.25	26.58	25.82	25.88	4,716,544
16 Jun 21	25.63500 -0.63	26.55	25.47	26.48	3,888,234
15 Jun 21	26.26500 -0.11	26.50	26.03	26.43	2,495,109
14 Jun 21	26.38000 +0.00	26.65	26.17	26.44	2,480,933
11 Jun 21	26.38000 -0.02	26.40	25.92	26.31	2,938,708
10 Jun 21	26.40000 +0.23	27.03	26.14	26.31	4,049,137
09 Jun 21	26.17500 -0.14	26.51	25.91	26.34	2,275,705
08 Jun 21	26.31000 -0.43	26.78	26.16	26.61	3,228,201
07 Jun 21	26.73500 +0.22	26.85	26.42	26.50	2,564,834
04 Jun 21	26.52000 -0.23	26.77	26.39	26.75	2,182,390
03 Jun 21	26.75000 +0.13	26.94	26.44	26.61	2,491,310
02 Jun 21	26.62000 +0.09	26.66	26.33	26.57	2,067,688
01 Jun 21	26.53000 +0.33	26.83	26.33	26.37	3,114,836
31 May 21	26.20500 -0.05	26.36	26.04	26.10	2,040,067
28 May 21	26.25000 +0.09	26.40	26.03	26.25	2,783,010
27 May 21	26.15500 +0.76	26.17	25.22	25.30	6,931,027
26 May 21	25.40000 -0.55	25.90	25.04	25.85	3,663,777
25 May 21	25.95000 -0.25	26.13	25.75	25.80	3,566,629
24 May 21	26.20000 -0.04	26.45	26.06	26.43	1,870,609
21 May 21	26.24000 +0.13	26.35	25.94	26.10	3,564,853
20 May 21	26.11500 +0.13	26.22	25.72	26.09	3,381,802
19 May 21	25.99000 -0.17	26.68	25.49	26.10	5,098,682
18 May 21	26.16000 -0.03	26.58	26.10	26.34	3,397,330
17 May 21	26.19500 +0.09	26.33	25.98	26.19	2,435,736
14 May 21	26.10000 +0.40	26.32	25.77	25.96	3,884,527
13 May 21	25.70000 -0.07	25.82	24.99	25.50	2,766,744
12 May 21	25.77500 +0.52	25.98	25.08	25.31	4,296,619
11 May 21	25.25000 -0.39	25.47	25.02	25.29	5,190,422
10 May 21	25.63500 +0.73	25.98	25.17	25.31	6,014,701
07 May 21	24.91000 -0.01	25.17	24.59	24.92	4,763,737
06 May 21	24.92500 +1.29	25.20	24.27	24.41	8,788,900
05 May 21	23.63500 +0.43	23.69	23.33	23.57	3,520,209
04 May 21	23.20000 -0.53	23.98	23.16	23.77	3,906,991
03 May 21	23.73000 +0.06	23.90	23.57	23.63	2,009,545
30 Apr 21	23.67000 -0.16	23.84	23.34	23.75	3,313,414
29 Apr 21	23.82500 +0.21	24.14	23.65	23.80	3,929,468
28 Apr 21	23.61500 +0.82	23.69	22.97	22.97	5,306,760
27 Apr 21	22.79500 +0.48	22.81	22.17	22.29	3,723,127
26 Apr 21	22.31500 +0.86	22.37	21.33	21.45	4,234,296
23 Apr 21	21.45000 +0.05	21.57	21.16	21.27	2,521,502
22 Apr 21	21.40000 +0.08	21.50	21.19	21.40	2,640,811
21 Apr 21	21.32000 -0.19	21.89	21.01	21.53	3,978,555
20 Apr 21	21.51500 -1.03	22.53	21.51	22.50	4,401,871
19 Apr 21	22.54500 +0.16	22.67	22.14	22.37	1,983,268
16 Apr 21	22.39000 +0.28	22.45	22.15	22.15	2,428,478
15 Apr 21	22.11000 -0.20	22.52	22.11	22.38	2,892,548
14 Apr 21	22.31500 +0.24	22.39	21.95	22.02	2,373,120
13 Apr 21	22.07500 -0.01	22.39	21.93	22.15	2,559,395
12 Apr 21	22.08500 +0.19	22.19	21.60	21.80	2,596,172
09 Apr 21	21.89500 -0.35	22.47	21.83	22.37	4,221,749
08 Apr 21	22.25000 -0.42	22.81	22.06	22.73	3,461,243
07 Apr 21	22.66500 +0.02	23.02	22.63	22.73	2,820,605
06 Apr 21	22.65000 -0.03	23.17	22.59	22.84	3,840,944
01 Apr 21	22.68000 +0.36	22.74	22.16	22.30	3,209,119
31 Mar 21	22.31500 -0.25	22.61	22.26	22.35	3,439,892
30 Mar 21	22.56500 +0.86	22.60	21.97	21.98	3,914,821
29 Mar 21	21.70500 -0.53	22.15	21.67	22.12	2,900,125
26 Mar 21	22.24000 +0.40	22.38	21.98	22.05	2,961,487
25 Mar 21	21.84500 -0.27	22.00	21.48	22.00	3,724,935
24 Mar 21	22.11000 +0.09	22.15	21.45	21.65	2,971,946
23 Mar 21	22.02500 -0.14	22.06	21.66	22.01	3,140,341
22 Mar 21	22.16000 -0.01	22.46	21.77	22.02	3,389,973
19 Mar 21	22.17000 -0.64	22.57	22.00	22.49	8,360,190
18 Mar 21	22.81000 +0.85	23.01	22.10	22.18	6,987,203
17 Mar 21	21.96000 +0.29	22.05	21.58	21.60	4,096,398
16 Mar 21	21.67000 -0.20	22.33	21.45	21.90	4,293,434
15 Mar 21	21.87500 +0.11	21.95	21.59	21.83	4,226,759
12 Mar 21	21.76500 +0.38	21.81	21.34	21.39	2,960,473
11 Mar 21	21.38500 -0.49	21.91	21.02	21.88	5,273,856
10 Mar 21	21.88000 +0.07	22.24	21.66	21.69	2,979,213
09 Mar 21	21.80500 -0.53	22.33	21.40	22.30	5,511,495
08 Mar 21	22.33500 +1.00	22.42	21.60	21.64	5,996,152
05 Mar 21	21.33500 +0.12	21.64	20.86	21.10	4,721,510
04 Mar 21	21.21500 -0.26	21.51	20.98	21.33	4,621,158
03 Mar 21	21.48000 +0.75	21.53	20.90	20.90	4,538,812
02 Mar 21	20.73000 -0.05	20.99	20.58	20.66	3,315,825
01 Mar 21	20.78000 +0.25	21.11	20.78	20.91	3,566,016
26 Feb 21	20.53500 -0.39	20.83	20.11	20.41	6,917,625
25 Feb 21	20.92000 +0.54	21.17	20.52	20.57	7,031,354
24 Feb 21	20.38000 +0.26	20.46	20.05	20.10	3,838,485
23 Feb 21	20.12000 -0.03	20.46	19.81	20.28	4,383,473
22 Feb 21	20.15000 +0.34	20.30	19.57	19.79	4,705,056
19 Feb 21	19.80600 +0.72	19.95	19.04	19.11	6,272,126
18 Feb 21	19.08400 +0.02	19.27	18.84	19.06	4,501,083
17 Feb 21	19.06000 +0.13	19.50	18.93	18.98	5,900,344
16 Feb 21	18.92600 +0.01	19.03	18.63	18.98	3,651,411
15 Feb 21	18.92000 +1.15	19.01	18.06	18.07	9,335,120
12 Feb 21	17.77200 -0.18	17.91	17.44	17.90	4,400,770
11 Feb 21	17.95600 +0.06	18.15	17.59	17.97	4,031,382
10 Feb 21	17.90000 +0.50	18.13	17.54	17.55	7,723,845
09 Feb 21	17.40400 +0.12	17.45	17.14	17.34	3,590,990
08 Feb 21	17.28400 +0.11	17.59	17.18	17.34	3,689,737
05 Feb 21	17.17000 +0.51	17.40	16.60	16.67	6,251,245
04 Feb 21	16.66000 +0.40	16.88	16.07	16.35	4,288,634
03 Feb 21	16.25600 +0.12	16.77	16.11	16.48	3,555,058
02 Feb 21	16.13600 +0.55	16.22	15.75	15.79	4,377,508
01 Feb 21	15.58400 +0.15	15.78	15.47	15.68	3,527,768
29 Jan 21	15.43800 -0.33	15.63	15.21	15.47	5,146,010
28 Jan 21	15.77000 +0.21	15.95	15.18	15.36	6,511,117
27 Jan 21	15.56400 -0.42	15.98	15.37	15.84	5,383,044
26 Jan 21	15.98600 +0.37	16.13	15.63	15.71	4,055,999
25 Jan 21	15.61600 -0.72	16.50	15.52	16.42	5,875,077
22 Jan 21	16.34000 -0.56	16.68	16.20	16.68	5,283,822
21 Jan 21	16.89800 -0.19	17.20	16.80	17.13	4,220,476
20 Jan 21	17.08400 +0.10	17.13	16.90	17.01	3,883,662
19 Jan 21	16.98400 -0.42	17.68	16.96	17.54	3,992,897
18 Jan 21	17.40000 +0.07	17.43	17.07	17.16	3,079,061
15 Jan 21	17.33400 -0.43	17.86	17.12	17.68	4,811,344
14 Jan 21	17.76200 +0.11	18.02	17.65	17.76	3,478,655
13 Jan 21	17.65000 +0.01	17.69	17.38	17.64	4,523,196
12 Jan 21	17.63800 +0.10	17.78	17.51	17.61	3,740,945
11 Jan 21	17.53800 -0.24	17.84	17.33	17.70	4,108,387
08 Jan 21	17.77800 -0.36	18.36	17.74	18.33	4,531,025
07 Jan 21	18.14200 +0.19	18.25	17.76	18.12	5,109,873
06 Jan 21	17.95600 +1.15	18.23	17.15	17.16	10,261,000
05 Jan 21	16.80800 +0.11	16.97	16.51	16.57	3,719,709
04 Jan 21	16.70200 -0.32	17.30	16.51	17.30	5,520,896
31 Dec 20	17.02200 +0.04	17.17	16.84	16.90	1,212,363
30 Dec 20	16.98200 -0.10	17.31	16.96	17.16	2,028,086
29 Dec 20	17.08000 -0.09	17.35	16.97	17.26	2,472,549
28 Dec 20	17.17200 -0.10	17.62	17.08	17.53	2,587,165
24 Dec 20	17.27400 +0.01	17.71	17.27	17.50	1,631,406
23 Dec 20	17.26000 +0.69	17.32	16.59	16.59	5,248,025
22 Dec 20	16.56800 +0.41	16.72	16.21	16.24	4,262,037
21 Dec 20	16.15600 -0.88	16.34	15.76	16.34	9,292,317
18 Dec 20	17.04000 -0.17	17.30	16.91	17.12	7,828,258
17 Dec 20	17.21000 -0.04	17.49	17.04	17.39	3,360,195
16 Dec 20	17.25400 -0.06	17.75	17.02	17.48	5,495,973
15 Dec 20	17.31600 +0.32	17.33	16.90	17.00	3,687,424
14 Dec 20	16.99200 +0.31	17.49	16.94	16.96	5,700,628
11 Dec 20	16.67800 -0.42	17.16	16.50	17.10	6,773,816
10 Dec 20	17.09800 -0.57	17.79	16.96	17.67	7,510,229
09 Dec 20	17.67200 +0.15	18.06	17.53	17.65	4,515,871
08 Dec 20	17.52200 -0.27	17.85	17.41	17.62	4,675,371
07 Dec 20	17.79400 -0.50	18.49	17.59	18.48	6,665,509
04 Dec 20	18.29400 +0.25	18.55	17.94	18.00	6,566,305
03 Dec 20	18.04400 +0.13	18.12	17.73	17.85	5,110,750
02 Dec 20	17.91400 +0.37	17.96	17.39	17.54	5,964,541
01 Dec 20	17.54600 +0.86	17.72	16.75	16.79	7,986,742
30 Nov 20	16.68600 -0.64	17.20	16.69	17.15	6,926,552
27 Nov 20	17.32800 +0.14	17.61	17.06	17.08	4,791,206
26 Nov 20	17.19000 -0.21	17.49	17.04	17.47	4,294,069
25 Nov 20	17.40000 +0.16	17.78	17.03	17.52	8,770,428
24 Nov 20	17.24000 +0.69	17.26	16.72	16.80	8,264,050
23 Nov 20	16.55400 +0.39	16.75	16.36	16.50	5,414,243
20 Nov 20	16.16400 -0.02	16.38	16.08	16.17	4,116,625
19 Nov 20	16.18600 -0.23	16.31	15.85	16.20	6,793,677
18 Nov 20	16.41800 -0.08	16.53	16.14	16.30	6,392,792
17 Nov 20	16.50000 +0.21	16.50	16.03	16.39	6,728,383
16 Nov 20	16.28600 +0.66	16.65	15.85	16.10	11,282,320
13 Nov 20	15.62800 +0.35	15.71	15.08	15.24	6,537,718
12 Nov 20	15.27600 -0.33	15.50	14.86	15.25	7,047,684
11 Nov 20	15.60400 -0.60	16.26	15.38	16.10	9,206,919
10 Nov 20	16.20200 +0.71	16.41	15.46	15.46	18,514,840
09 Nov 20	15.48800 +2.41	15.62	13.37	13.39	22,981,472
06 Nov 20	13.08000 -0.15	13.55	13.05	13.34	6,151,174
05 Nov 20	13.22800 +0.48	13.58	13.02	13.50	10,958,700
04 Nov 20	12.75200 -0.03	12.87	12.30	12.46	6,868,731
03 Nov 20	12.78400 +0.66	12.86	12.34	12.34	7,722,893
02 Nov 20	12.12400 +0.48	12.13	11.59	11.78	6,029,462
30 Oct 20	11.64000 +0.29	11.75	11.15	11.20	7,073,000
29 Oct 20	11.35000 -0.03	11.57	11.08	11.41	6,352,473
28 Oct 20	11.38200 -0.56	11.60	11.05	11.43	10,900,170
27 Oct 20	11.94400 -0.64	12.82	11.94	12.62	6,990,562
26 Oct 20	12.58400 -0.17	12.92	12.36	12.42	6,023,197
23 Oct 20	12.75000 +0.24	12.88	12.54	12.62	5,270,262
22 Oct 20	12.50800 +0.12	12.57	12.06	12.25	3,928,345
21 Oct 20	12.39200 -0.22	12.91	12.39	12.78	5,132,329
20 Oct 20	12.60800 +0.31	12.81	12.11	12.25	7,325,655
19 Oct 20	12.29600 +0.24	12.37	12.09	12.12	2,227,175
16 Oct 20	12.05800 +0.23	12.11	11.55	11.98	6,586,723
15 Oct 20	11.82600 -0.50	12.11	11.60	12.10	6,236,560
14 Oct 20	12.32200 +0.11	12.52	12.13	12.20	4,234,361
13 Oct 20	12.21000 -0.50	12.70	12.12	12.70	6,225,036
12 Oct 20	12.71200 +0.30	12.89	12.53	12.55	6,560,510
09 Oct 20	12.41600 -0.18	12.76	12.38	12.60	4,506,467
08 Oct 20	12.59400 +0.26	12.73	12.46	12.51	4,990,595
07 Oct 20	12.33600 +0.18	12.55	11.83	12.06	8,280,475
06 Oct 20	12.15200 +0.76	12.26	11.41	11.46	9,123,734
05 Oct 20	11.38800 +0.35	11.45	11.19	11.27	4,262,064
02 Oct 20	11.03800 -0.01	11.11	10.82	10.99	4,921,253
01 Oct 20	11.04800 -0.27	11.53	11.02	11.51	5,056,724
30 Sep 20	11.31800 +0.29	11.47	10.77	10.86	6,870,397
29 Sep 20	11.02800 -0.42	11.35	11.00	11.33	5,193,303
28 Sep 20	11.45200 +0.55	11.45	11.14	11.23	6,082,475
25 Sep 20	10.90400 -0.31	11.30	10.81	11.29	8,254,062
24 Sep 20	11.21200 -0.30	11.53	11.18	11.40	7,378,700
23 Sep 20	11.51200 -0.14	11.96	11.51	11.77	6,362,217
22 Sep 20	11.65000 -0.01	12.02	11.52	11.80	5,908,932
21 Sep 20	11.66200 -0.97	12.58	11.66	12.57	11,740,990
18 Sep 20	12.63000 -0.40	13.03	12.61	13.01	34,873,512
17 Sep 20	13.02800 +0.06	13.16	12.66	12.70	7,022,282
16 Sep 20	12.97000 -0.03	13.05	12.56	13.02	6,609,638
15 Sep 20	12.99600 -0.21	13.29	12.92	13.20	4,600,264
14 Sep 20	13.20200 +0.36	13.24	12.87	13.10	4,883,483
11 Sep 20	12.84200 -0.41	13.17	12.84	13.17	6,763,917
10 Sep 20	13.25400 +0.07	13.43	12.99	13.21	4,871,422
09 Sep 20	13.18200 +0.16	13.24	12.81	13.00	5,968,869
08 Sep 20	13.01800 -0.51	13.64	12.92	13.57	6,211,256
07 Sep 20	13.52600 -0.15	14.09	13.51	13.89	5,164,905
04 Sep 20	13.67400 +0.72	13.84	12.99	13.10	12,142,730
03 Sep 20	12.95000 +0.03	13.48	12.86	13.10	6,677,916
02 Sep 20	12.92000 -0.31	13.37	12.84	13.30	7,372,797
01 Sep 20	13.23000 -0.35	13.82	13.00	13.75	7,685,121
31 Aug 20	13.58200 -0.57	14.39	13.58	14.24	4,866,216
28 Aug 20	14.15400 +0.42	14.20	13.72	13.84	6,348,084
27 Aug 20	13.73000 -0.17	13.88	13.60	13.86	3,620,013
26 Aug 20	13.90000 +0.10	14.05	13.67	13.76	2,803,544
25 Aug 20	13.79600 -0.04	14.19	13.76	13.99	4,970,190
24 Aug 20	13.83800 +0.56	13.84	13.39	13.46	3,879,410
21 Aug 20	13.28200 -0.27	13.69	13.08	13.63	5,601,847
20 Aug 20	13.55000 -0.36	13.65	13.42	13.62	3,699,599
19 Aug 20	13.91400 +0.17	13.91	13.52	13.67	3,946,141
18 Aug 20	13.74000 -0.26	14.12	13.68	13.84	4,618,625
17 Aug 20	13.99600 -0.07	14.16	13.79	14.03	5,130,330
14 Aug 20	14.06600 -0.13	14.12	13.64	14.12	5,594,668
13 Aug 20	14.20000 -0.11	14.44	14.00	14.17	6,176,548
12 Aug 20	14.31400 +0.10	14.62	13.99	14.14	6,796,863
11 Aug 20	14.21200 +0.51	14.32	13.80	13.81	7,796,100
10 Aug 20	13.70600 +0.41	13.79	13.36	13.49	4,172,775
07 Aug 20	13.29800 +0.00	13.31	13.04	13.25	4,548,599
06 Aug 20	13.30200 -0.17	13.62	13.07	13.44	6,202,783
05 Aug 20	13.47600 -0.10	13.73	13.39	13.66	4,893,753
04 Aug 20	13.58000 +0.68	13.64	12.99	13.06	7,865,587
03 Aug 20	12.90000 -0.08	13.03	12.41	12.65	7,939,336
31 Jul 20	12.98400 -0.19	13.46	12.96	13.31	7,436,662
30 Jul 20	13.17200 -0.70	13.86	13.01	13.85	9,375,936
29 Jul 20	13.87600 -0.38	14.30	13.79	14.25	5,955,552
28 Jul 20	14.25600 +0.12	14.42	14.09	14.10	4,461,852
27 Jul 20	14.13400 -0.56	14.70	14.13	14.63	6,007,512
24 Jul 20	14.69000 -0.33	14.86	14.61	14.79	4,857,617
23 Jul 20	15.02200 -0.22	15.38	14.82	15.32	4,751,316
22 Jul 20	15.24600 -0.42	15.84	15.17	15.68	4,538,936
21 Jul 20	15.66800 -0.03	16.27	15.63	15.89	6,403,485
20 Jul 20	15.69800 -0.01	15.79	15.33	15.56	3,592,963
17 Jul 20	15.70400 -0.25	15.90	15.47	15.85	5,449,601
16 Jul 20	15.95600 +0.23	15.96	15.47	15.65	5,497,456
15 Jul 20	15.72600 +0.42	15.95	15.13	15.50	6,619,733
14 Jul 20	15.30600 -0.09	15.52	14.99	15.20	5,266,589
13 Jul 20	15.40000 +0.27	15.58	15.04	15.44	4,916,438
10 Jul 20	15.13000 +0.50	15.17	14.41	14.50	5,608,223
09 Jul 20	14.63200 -0.54	15.37	14.63	15.30	5,103,559
08 Jul 20	15.17400 -0.36	15.44	15.11	15.35	5,236,800
07 Jul 20	15.53800 -0.33	15.84	15.49	15.76	5,009,417
06 Jul 20	15.86600 +0.60	16.23	15.67	15.80	7,148,009
03 Jul 20	15.26200 -0.24	15.65	15.02	15.50	5,076,819
02 Jul 20	15.50000 +0.81	15.74	14.77	14.88	8,940,994
01 Jul 20	14.69200 -0.11	15.05	14.40	14.94	5,624,524
30 Jun 20	14.80000 -0.11	15.00	14.49	14.89	5,550,188
29 Jun 20	14.91400 +0.43	15.04	14.31	14.40	4,846,117
26 Jun 20	14.48400 -0.27	15.02	14.44	14.97	5,165,239
25 Jun 20	14.75600 +0.49	14.83	13.94	14.10	8,312,895
24 Jun 20	14.26200 -0.68	15.18	14.23	14.86	6,186,755
23 Jun 20	14.94200 +0.63	15.18	14.39	14.56	6,914,848
22 Jun 20	14.31400 -0.06	14.49	13.95	14.15	5,157,565
19 Jun 20	14.37400 -0.25	14.93	14.19	14.84	16,750,561
18 Jun 20	14.62000 -0.08	15.15	14.37	14.58	8,257,088
17 Jun 20	14.69600 -0.19	15.27	14.55	14.91	8,374,480
16 Jun 20	14.88800 +0.48	15.30	14.42	15.16	11,851,940
15 Jun 20	14.40800 -0.36	14.63	13.80	13.91	9,414,088
12 Jun 20	14.76600 +0.46	15.44	13.90	14.04	12,015,080
11 Jun 20	14.30200 -1.48	15.18	14.30	15.03	14,119,600
10 Jun 20	15.78000 -0.69	17.15	15.72	16.71	11,164,960
09 Jun 20	16.46800 -1.32	17.97	16.02	17.83	13,366,340
08 Jun 20	17.78400 +0.94	18.30	16.76	16.85	20,044,880
05 Jun 20	16.84800 +1.58	16.99	15.82	15.86	16,462,471
04 Jun 20	15.26600 +0.37	15.57	14.27	14.69	13,218,150
03 Jun 20	14.89200 +0.62	14.97	14.46	14.69	11,351,600
02 Jun 20	14.26800 +0.45	14.62	13.79	13.96	8,503,870
01 Jun 20	13.82000 +0.59	13.96	13.54	13.71	4,229,388
29 May 20	13.23200 -0.68	13.95	13.19	13.64	9,592,033
28 May 20	13.91600 -0.39	14.72	13.69	14.55	8,783,657
27 May 20	14.30400 +0.88	14.81	13.42	13.49	15,167,410
26 May 20	13.42400 +0.88	13.49	12.70	12.75	9,611,549
25 May 20	12.54400 +0.10	12.69	12.31	12.68	4,479,353
22 May 20	12.44000 +0.04	12.98	12.10	12.15	7,376,282
21 May 20	12.40400 -0.32	12.75	12.32	12.55	5,298,646
20 May 20	12.72600 +0.37	12.86	11.77	12.22	7,913,442
19 May 20	12.35600 -0.62	13.24	11.99	13.17	10,883,260
18 May 20	12.97400 +1.21	13.08	12.04	12.10	8,298,068
15 May 20	11.76600 -0.08	12.28	11.52	12.06	7,430,615
14 May 20	11.84400 -0.25	12.15	11.35	12.05	9,476,544
13 May 20	12.09000 -0.60	12.50	12.05	12.50	6,834,577
12 May 20	12.69400 -0.22	13.09	12.53	12.99	5,924,179
11 May 20	12.91000 -0.36	13.56	12.83	13.53	5,152,624
08 May 20	13.26800 +0.20	13.30	12.98	13.22	3,727,764
07 May 20	13.06600 +0.27	13.09	12.85	12.93	5,394,526
06 May 20	12.80000 -0.52	13.35	12.80	13.34	7,794,461
05 May 20	13.32400 +0.17	13.76	13.15	13.49	7,686,010
04 May 20	13.15000 -1.11	13.75	13.15	13.70	9,072,928
30 Apr 20	14.26000 -1.35	15.25	14.11	15.12	11,374,900
29 Apr 20	15.60600 +0.81	15.61	14.70	14.80	7,021,227
28 Apr 20	14.79600 +0.60	15.01	14.20	14.29	7,579,455
27 Apr 20	14.20000 +0.68	14.20	13.70	14.16	4,012,272
24 Apr 20	13.51800 -0.69	13.99	13.52	13.88	4,270,547
23 Apr 20	14.21200 +0.70	14.38	13.46	13.80	4,907,106
22 Apr 20	13.51200 +0.35	13.54	13.17	13.30	3,603,932
21 Apr 20	13.16000 -0.78	13.66	13.16	13.45	5,257,772
20 Apr 20	13.94000 +0.00	14.04	13.52	13.97	3,456,565
17 Apr 20	13.94200 +0.51	14.48	13.59	14.33	6,490,316
16 Apr 20	13.43200 -0.04	14.09	13.15	13.67	7,099,074
15 Apr 20	13.47200 -1.20	14.62	13.47	14.62	7,622,466
14 Apr 20	14.67600 -0.35	15.42	14.65	15.37	5,226,535
09 Apr 20	15.02200 +0.44	15.25	14.50	15.07	6,511,454
08 Apr 20	14.58600 -0.01	14.59	13.95	14.49	4,496,272
07 Apr 20	14.59800 +0.63	15.19	14.26	14.50	8,826,856
06 Apr 20	13.97200 +1.17	14.02	13.50	13.82	6,585,662
03 Apr 20	12.80000 -1.14	13.98	12.80	13.94	15,727,360
02 Apr 20	13.93600 +0.05	14.08	13.21	14.00	8,411,499
01 Apr 20	13.88600 -1.46	14.90	13.89	14.80	7,768,322
31 Mar 20	15.34800 -0.09	15.93	15.00	15.90	7,233,876
30 Mar 20	15.43600 -0.82	16.11	14.96	16.11	5,784,648
27 Mar 20	16.25800 -1.42	17.36	15.83	17.10	8,778,158
26 Mar 20	17.67800 +0.38	17.68	16.50	16.85	6,289,297
25 Mar 20	17.30200 +1.78	17.92	15.95	16.21	10,257,760
24 Mar 20	15.52600 +1.74	15.53	14.33	14.60	7,968,385
23 Mar 20	13.78200 -0.88	14.71	13.57	13.70	8,171,369
20 Mar 20	14.66600 +0.87	15.01	14.13	14.42	18,450,170
19 Mar 20	13.80000 -0.36	14.86	13.01	14.42	11,276,750
18 Mar 20	14.16000 -1.50	15.88	14.06	15.58	9,065,646
17 Mar 20	15.65800 +1.14	15.87	14.23	15.34	9,211,594
16 Mar 20	14.52000 -2.63	16.29	14.22	16.29	13,197,780
13 Mar 20	17.14800 +1.60	18.47	15.65	16.35	17,106,590
12 Mar 20	15.54600 -3.22	18.30	15.55	17.60	18,246,090
11 Mar 20	18.76200 +0.62	19.77	18.36	18.50	9,647,127
10 Mar 20	18.14600 +0.52	19.49	17.68	18.13	18,073,060
09 Mar 20	17.62200 -3.78	19.26	17.62	18.40	19,012,220
06 Mar 20	21.40000 -1.39	22.45	21.34	22.16	10,833,060
05 Mar 20	22.78500 -1.40	24.35	22.63	24.28	10,233,080
04 Mar 20	24.18000 -0.05	24.56	23.76	24.53	7,812,504
03 Mar 20	24.23000 -0.79	25.58	24.10	25.42	8,509,794
02 Mar 20	25.02000 -0.57	26.02	24.15	25.95	9,249,023
28 Feb 20	25.59000 -1.13	26.13	25.02	25.99	11,424,880
27 Feb 20	26.72000 -1.84	28.07	26.40	28.02	11,232,130
26 Feb 20	28.56000 -0.29	28.85	28.02	28.69	6,121,674
25 Feb 20	28.85000 -1.09	30.17	28.61	30.09	6,833,026
24 Feb 20	29.94000 -1.13	30.42	29.64	30.36	7,201,448
21 Feb 20	31.07000 -0.15	31.27	30.73	31.02	4,600,147
20 Feb 20	31.22000 -0.58	31.92	31.22	31.92	3,880,999
19 Feb 20	31.79500 +0.01	32.11	31.69	31.95	3,080,951
18 Feb 20	31.78000 -0.15	32.10	31.77	31.92	2,931,958
17 Feb 20	31.93500 +0.20	32.06	31.76	31.85	2,269,449
14 Feb 20	31.73000 +0.06	32.07	31.70	31.89	3,519,246
13 Feb 20	31.66500 +0.12	31.72	31.25	31.30	3,777,262
12 Feb 20	31.55000 +1.15	31.73	30.40	30.45	6,139,342
11 Feb 20	30.40000 +0.25	30.63	30.20	30.35	3,107,726
10 Feb 20	30.15000 -0.40	30.66	30.07	30.52	2,775,005
07 Feb 20	30.55000 -0.05	30.66	30.00	30.41	3,957,376
06 Feb 20	30.60000 +0.31	30.85	30.20	30.27	4,784,730
05 Feb 20	30.29000 +0.66	30.40	29.56	29.60	4,417,841
04 Feb 20	29.63500 +0.35	29.78	29.39	29.45	3,717,399
03 Feb 20	29.28500 +0.06	29.53	29.10	29.29	2,722,897
31 Jan 20	29.22500 -0.28	29.81	29.09	29.65	3,885,656
30 Jan 20	29.51000 -0.32	29.72	29.28	29.40	3,556,282
29 Jan 20	29.83000 +0.01	30.15	29.83	29.91	3,625,570
28 Jan 20	29.82000 +0.05	30.08	29.25	29.74	3,776,018
27 Jan 20	29.77500 -0.42	30.03	29.50	29.82	3,947,879
24 Jan 20	30.19000 +0.02	30.72	30.15	30.51	2,863,054
23 Jan 20	30.17500 -0.15	30.60	29.82	30.26	3,697,493
22 Jan 20	30.32000 -0.10	30.61	30.09	30.44	3,055,112
21 Jan 20	30.42500 -0.16	30.64	30.18	30.32	2,497,869
20 Jan 20	30.58500 -0.07	30.74	30.37	30.56	1,779,906
17 Jan 20	30.65000 +0.04	31.01	30.50	30.74	3,905,469
16 Jan 20	30.61000 -0.34	31.06	30.34	30.95	4,138,800
15 Jan 20	30.95000 -0.48	31.35	30.75	31.31	3,705,189
14 Jan 20	31.43500 +0.00	31.53	31.09	31.50	2,858,708
13 Jan 20	31.43500 +0.00	31.60	31.19	31.50	3,005,687
10 Jan 20	31.43500 -0.35	31.90	31.43	31.85	2,484,478
09 Jan 20	31.78500 +0.01	32.23	31.68	32.06	2,990,206
08 Jan 20	31.77000 +0.31	31.79	31.10	31.20	2,938,644
07 Jan 20	31.46000 +0.38	31.55	31.12	31.28	3,105,371
06 Jan 20	31.08000 -0.25	31.12	30.50	30.91	3,410,291
03 Jan 20	31.33500 -0.32	31.40	31.10	31.40	2,985,362
02 Jan 20	31.65500 +0.64	31.83	31.28	31.33	3,265,458
31 Dec 19	31.01500 +0.04	31.11	30.83	30.84	698,887
30 Dec 19	30.97500 -0.10	31.21	30.98	31.03	1,839,649
27 Dec 19	31.08000 -0.09	31.30	30.88	31.11	2,184,242
24 Dec 19	31.17500 -0.02	31.20	30.91	31.00	540,461
23 Dec 19	31.19000 -0.21	31.48	31.02	31.47	2,266,901
20 Dec 19	31.40000 +0.32	31.40	31.01	31.06	9,506,277
19 Dec 19	31.07500 +0.17	31.08	30.82	30.97	3,269,116
18 Dec 19	30.91000 +0.16	31.17	30.65	30.73	4,378,994
17 Dec 19	30.75500 -0.01	30.83	30.33	30.75	3,476,943
16 Dec 19	30.76000 +0.47	30.94	30.36	30.50	3,517,052
13 Dec 19	30.29500 +0.19	31.56	30.27	31.02	7,019,649
12 Dec 19	30.10500 +0.85	30.24	29.29	29.33	5,223,570
11 Dec 19	29.25000 +0.09	29.41	29.06	29.14	1,934,970
10 Dec 19	29.16000 -0.17	29.30	28.77	29.30	3,082,948
09 Dec 19	29.33000 -0.02	29.58	29.26	29.30	2,303,105
06 Dec 19	29.35500 +0.26	29.44	28.83	29.24	3,919,032
05 Dec 19	29.09500 +0.24	29.31	28.80	28.90	3,426,382
04 Dec 19	28.85500 +0.86	28.94	27.91	27.98	4,569,022
03 Dec 19	27.99500 -0.42	28.64	27.76	28.63	3,873,095
02 Dec 19	28.42000 -0.14	29.14	28.31	28.72	4,442,018
29 Nov 19	28.56000 +0.22	28.80	28.35	28.39	3,522,321
28 Nov 19	28.34500 -0.21	28.60	28.20	28.50	1,804,251
27 Nov 19	28.55500 +0.07	28.63	28.35	28.56	2,787,075
26 Nov 19	28.48500 -0.13	28.69	28.27	28.64	6,699,969
25 Nov 19	28.61000 -0.03	29.05	28.60	28.82	2,702,887
22 Nov 19	28.64000 +0.41	28.84	28.26	28.31	3,783,524
21 Nov 19	28.23000 -0.09	28.42	27.95	28.22	3,130,649
20 Nov 19	28.31500 -0.06	28.41	27.83	27.99	3,394,485
19 Nov 19	28.37500 +0.10	28.72	28.25	28.28	3,052,211
18 Nov 19	28.27000 -0.20	28.76	27.95	28.50	3,187,342
15 Nov 19	28.47500 +0.26	28.58	28.17	28.40	3,398,746
14 Nov 19	28.22000 +0.06	28.46	27.83	28.06	3,810,771
13 Nov 19	28.15500 -0.60	28.58	27.97	28.51	4,799,310
12 Nov 19	28.76000 +0.00	29.05	28.60	28.94	3,670,348
11 Nov 19	28.76000 +0.37	28.88	27.92	28.19	4,669,038
08 Nov 19	28.39000 -0.30	28.69	28.17	28.46	4,952,251
07 Nov 19	28.68500 +0.80	28.68	27.86	27.92	7,239,943
06 Nov 19	27.89000 +0.92	28.56	27.40	27.50	11,113,250
05 Nov 19	26.97000 +0.40	27.06	26.50	26.80	4,404,097
04 Nov 19	26.56500 +0.70	26.65	26.12	26.17	4,530,847
01 Nov 19	25.86000 +0.41	25.97	25.33	25.42	3,101,585
31 Oct 19	25.45000 -0.23	25.78	25.10	25.76	3,962,928
30 Oct 19	25.68000 -0.65	26.45	25.43	26.30	4,296,670
29 Oct 19	26.33000 -0.02	26.51	26.07	26.38	2,415,366
28 Oct 19	26.35000 +0.15	26.59	26.19	26.27	2,824,897
25 Oct 19	26.20500 +0.02	26.31	25.73	26.20	2,901,997
24 Oct 19	26.18500 -0.31	26.77	25.99	26.60	3,760,808
23 Oct 19	26.49000 +0.03	26.57	25.92	26.00	2,961,739
22 Oct 19	26.45500 -0.09	26.69	26.21	26.50	3,520,050
21 Oct 19	26.54500 +0.51	26.92	26.03	26.09	4,637,343
18 Oct 19	26.03000 +0.00	26.27	25.84	26.00	3,653,283
17 Oct 19	26.03000 +0.05	26.62	25.74	25.82	5,136,576
16 Oct 19	25.98000 +0.23	26.25	25.41	25.70	4,583,706
15 Oct 19	25.75000 +0.53	25.97	25.11	25.47	4,665,479
14 Oct 19	25.21500 -0.04	25.31	24.81	25.00	2,714,939
11 Oct 19	25.25500 +1.26	25.28	24.12	24.15	6,369,713
10 Oct 19	23.99000 +0.77	23.99	23.18	23.18	4,649,620
09 Oct 19	23.22000 +0.11	23.30	22.90	23.06	2,497,060
08 Oct 19	23.11000 -0.40	23.61	22.86	23.59	3,687,820
07 Oct 19	23.51500 +0.12	23.56	23.03	23.17	2,637,834
04 Oct 19	23.39500 +0.07	23.45	22.98	23.38	3,139,575
03 Oct 19	23.33000 -0.30	23.69	23.00	23.62	4,085,637
02 Oct 19	23.63000 -1.00	24.61	23.63	24.48	5,098,369
01 Oct 19	24.63000 -0.51	25.33	24.55	25.05	3,666,318
30 Sep 19	25.14000 +0.20	25.40	24.95	24.95	4,133,511
27 Sep 19	24.94000 +0.01	25.31	24.82	24.99	3,020,524
26 Sep 19	24.93000 +0.01	25.00	24.53	24.80	4,041,468
25 Sep 19	24.91500 -0.09	25.00	24.29	24.85	4,898,342
24 Sep 19	25.01000 -0.42	25.63	24.97	25.50	4,203,002
23 Sep 19	25.43000 -0.79	26.15	25.27	26.13	4,746,157
20 Sep 19	26.22000 +0.22	26.25	25.77	25.99	12,055,780
19 Sep 19	25.99500 +0.69	26.11	25.37	25.57	4,678,347
18 Sep 19	25.31000 +0.06	25.51	25.23	25.30	2,947,603
17 Sep 19	25.25500 -0.47	25.66	25.14	25.58	4,015,757
16 Sep 19	25.72000 -0.27	25.92	25.52	25.80	4,793,637
13 Sep 19	25.99000 +0.43	26.25	25.83	25.84	6,088,470
12 Sep 19	25.56000 -0.11	26.15	24.83	25.74	7,635,988
11 Sep 19	25.66500 +0.12	26.15	25.44	25.81	5,947,658
10 Sep 19	25.54500 +0.41	25.65	25.06	25.18	6,575,178
09 Sep 19	25.14000 +0.99	25.17	24.18	24.18	6,493,528
06 Sep 19	24.15000 -0.02	24.38	23.90	24.26	4,038,446
05 Sep 19	24.17500 +0.81	24.25	23.50	23.50	5,103,394
04 Sep 19	23.36000 +0.39	23.48	23.01	23.20	3,363,416
03 Sep 19	22.97500 -0.07	23.11	22.76	23.00	2,758,666
02 Sep 19	23.05000 -0.01	23.32	22.96	23.06	1,907,726
30 Aug 19	23.05500 +0.20	23.38	22.83	22.86	4,579,786
29 Aug 19	22.85500 +0.45	22.94	22.36	22.37	3,604,541
28 Aug 19	22.40500 -0.02	22.49	22.17	22.40	2,393,631
27 Aug 19	22.42500 -0.12	22.70	22.31	22.56	3,181,387
26 Aug 19	22.54000 +0.21	22.77	22.22	22.26	2,711,450
23 Aug 19	22.33500 -0.25	22.95	22.33	22.79	4,809,973
22 Aug 19	22.58000 +0.46	22.88	21.98	22.01	4,887,108
21 Aug 19	22.12000 +0.02	22.47	22.04	22.24	3,117,332
20 Aug 19	22.10500 -0.27	22.37	21.99	22.25	2,852,332
19 Aug 19	22.38000 +0.31	22.60	22.21	22.30	4,996,199
16 Aug 19	22.07000 +0.69	22.10	21.01	21.33	10,868,420
15 Aug 19	21.37500 -0.09	21.74	21.02	21.57	5,130,556
14 Aug 19	21.46500 -0.91	22.30	21.37	22.26	6,051,319
13 Aug 19	22.38000 +0.59	22.61	21.43	21.69	6,441,213
12 Aug 19	21.79000 -0.48	22.59	21.79	22.42	3,631,339
09 Aug 19	22.27500 -0.49	22.67	22.27	22.55	5,239,373
08 Aug 19	22.76500 +0.66	22.83	21.96	22.38	5,355,085
07 Aug 19	22.10000 -0.20	22.49	21.75	22.41	5,143,442
06 Aug 19	22.30500 -0.09	22.68	22.31	22.55	4,598,208
05 Aug 19	22.40000 -0.02	22.65	22.16	22.31	5,770,477
02 Aug 19	22.42000 -1.08	23.00	22.33	23.00	7,325,939
01 Aug 19	23.50000 +1.30	23.61	22.69	22.85	8,499,965
31 Jul 19	22.20500 +0.15	22.58	22.13	22.16	5,316,533
30 Jul 19	22.05500 -0.85	22.92	22.00	22.92	6,261,703
29 Jul 19	22.90500 -0.17	23.14	22.83	23.05	2,174,730
26 Jul 19	23.08000 +0.09	23.20	22.67	23.00	3,830,088
25 Jul 19	22.99000 -0.18	23.96	22.74	23.25	6,983,874
24 Jul 19	23.16500 +0.14	23.25	22.73	23.05	3,058,517
23 Jul 19	23.03000 +0.70	23.15	22.47	22.58	5,413,405
22 Jul 19	22.33000 -0.04	22.58	22.16	22.36	2,988,905
19 Jul 19	22.37000 -0.34	22.91	22.23	22.85	4,410,048
18 Jul 19	22.71500 -0.11	22.94	22.46	22.70	3,490,520
17 Jul 19	22.82500 -0.27	23.42	22.83	23.40	5,548,549
16 Jul 19	23.10000 +0.28	23.12	22.75	22.77	3,842,071
15 Jul 19	22.81500 +0.09	22.89	22.46	22.75	3,325,780
12 Jul 19	22.73000 +0.24	23.00	22.56	22.56	3,539,896
11 Jul 19	22.48500 +0.01	22.60	22.24	22.50	2,705,882
10 Jul 19	22.47500 +0.23	22.83	22.25	22.37	3,069,709
09 Jul 19	22.25000 -0.31	22.48	22.00	22.46	3,786,386
08 Jul 19	22.55500 -0.25	23.34	22.47	22.85	3,935,949
05 Jul 19	22.81000 +0.39	23.02	22.35	22.50	4,627,161
04 Jul 19	22.41500 +0.08	22.79	22.23	22.34	4,105,422
03 Jul 19	22.33500 +0.19	22.41	21.78	22.04	3,155,091
02 Jul 19	22.14000 -0.09	22.42	21.87	22.38	2,771,828
01 Jul 19	22.23000 +0.01	22.75	22.19	22.57	3,470,186
28 Jun 19	22.22000 +0.23	22.22	21.92	22.05	3,107,988
27 Jun 19	21.99000 +0.23	22.32	21.99	22.10	3,903,702
26 Jun 19	21.76500 +0.34	21.98	21.31	21.41	3,826,203
25 Jun 19	21.42500 -0.14	21.48	21.06	21.38	3,783,291
24 Jun 19	21.56500 -0.48	22.18	21.56	22.05	5,661,074
21 Jun 19	22.05000 +0.32	22.26	21.82	21.86	15,797,240
20 Jun 19	21.72500 -0.32	22.33	21.69	22.09	5,014,033
19 Jun 19	22.05000 +0.48	22.11	21.54	21.61	5,613,886
18 Jun 19	21.57000 +0.44	21.64	20.81	21.10	6,434,573
17 Jun 19	21.13000 -0.11	21.46	21.10	21.31	3,154,514
14 Jun 19	21.23500 -0.24	21.36	21.02	21.32	4,873,739
13 Jun 19	21.48000 -0.36	21.75	21.31	21.74	6,362,606
12 Jun 19	21.84500 -0.45	22.39	21.83	22.19	4,698,828
11 Jun 19	22.30000 +0.03	22.52	22.19	22.21	4,925,145
10 Jun 19	22.27000 +0.17	22.47	22.18	22.28	3,504,672
07 Jun 19	22.10500 -0.20	22.41	22.00	22.35	6,403,520
06 Jun 19	22.30500 -0.11	22.49	22.26	22.42	11,108,230
05 Jun 19	22.42000 -0.30	22.78	22.33	22.74	8,019,646
04 Jun 19	22.72000 +0.32	22.73	22.26	22.28	9,606,634
03 Jun 19	22.39500 -0.06	22.44	22.23	22.32	5,167,882
31 May 19	22.46000 -0.11	22.46	22.22	22.23	5,478,975
30 May 19	22.56500 +0.02	22.81	22.43	22.65	3,632,855
29 May 19	22.55000 -0.05	22.59	22.28	22.31	5,975,960
28 May 19	22.59500 -0.45	23.07	22.41	23.06	7,974,027
27 May 19	23.04500 -1.61	23.12	22.57	22.83	8,602,446
24 May 19	24.65500 +0.06	25.01	24.66	24.79	6,673,816
23 May 19	24.60000 -0.42	24.87	24.51	24.85	6,095,208
22 May 19	25.02500 -0.22	25.35	24.90	25.30	5,292,722
21 May 19	25.24000 +0.16	25.39	25.00	25.30	3,949,668
20 May 19	25.08500 -0.63	25.60	25.02	25.35	6,197,277
17 May 19	25.71500 -0.28	25.85	25.42	25.51	5,286,312
16 May 19	25.99500 +0.37	26.00	25.25	25.40	4,413,445
15 May 19	25.63000 -0.17	25.73	25.19	25.51	5,815,755
14 May 19	25.79500 +0.28	25.84	25.42	25.51	4,165,716
13 May 19	25.51000 -0.58	25.94	25.51	25.85	5,102,064
10 May 19	26.09000 -0.19	26.75	25.89	26.50	5,003,865
09 May 19	26.28500 -0.61	26.58	26.26	26.43	5,870,240
08 May 19	26.90000 -0.18	27.26	26.50	26.81	5,006,072
07 May 19	27.08500 -1.10	28.04	27.08	27.92	7,457,104
06 May 19	28.18000 -0.52	28.18	27.51	27.67	5,643,523
03 May 19	28.70000 +0.32	29.66	28.19	28.19	7,249,609
02 May 19	28.38000 +0.16	29.20	27.99	28.01	6,625,792
30 Apr 19	28.22000 -0.21	28.29	27.88	28.18	5,203,862
29 Apr 19	28.43000 +0.73	28.43	27.56	27.56	5,365,917
26 Apr 19	27.70000 +0.16	27.95	27.15	27.27	3,566,644
25 Apr 19	27.54000 +0.02	27.58	27.14	27.27	4,399,951
24 Apr 19	27.52000 -0.75	28.39	27.30	27.50	6,080,094
23 Apr 19	28.27500 -0.74	28.78	28.10	28.62	5,306,892
18 Apr 19	29.01500 +0.01	29.07	28.24	28.60	5,325,983
17 Apr 19	29.00000 +0.46	29.24	28.51	28.54	4,318,164
16 Apr 19	28.54000 +0.56	28.68	27.95	28.17	4,377,365
15 Apr 19	27.98500 -0.01	28.50	27.88	28.00	3,436,559
12 Apr 19	28.00000 +1.07	28.12	26.61	26.94	5,889,255
11 Apr 19	26.93000 +0.67	27.05	26.08	26.42	4,188,842
10 Apr 19	26.26000 -0.33	26.83	26.15	26.73	3,552,269
09 Apr 19	26.59500 +0.07	26.97	26.35	26.50	3,461,023
08 Apr 19	26.52000 -0.13	26.85	26.42	26.85	2,841,649
05 Apr 19	26.65000 -0.33	27.18	26.55	27.02	4,812,718
04 Apr 19	26.98000 +0.14	27.16	26.48	26.85	4,898,166
03 Apr 19	26.84500 +0.23	27.14	26.71	26.85	3,907,308
02 Apr 19	26.61500 +0.09	26.90	26.43	26.53	2,749,775
01 Apr 19	26.52500 +0.75	26.60	25.94	25.97	4,636,698
29 Mar 19	25.77500 +0.31	25.95	25.52	25.77	3,684,544
28 Mar 19	25.47000 -0.50	25.99	25.39	25.90	3,789,209
27 Mar 19	25.97000 +0.49	26.55	25.40	25.57	5,573,580
26 Mar 19	25.47500 +0.08	25.66	25.21	25.54	3,602,921
25 Mar 19	25.40000 -0.13	25.83	25.26	25.50	4,158,530
22 Mar 19	25.52500 -1.05	26.83	25.43	26.82	7,110,375
21 Mar 19	26.57500 -0.66	27.34	26.46	27.14	5,967,768
20 Mar 19	27.24000 -0.74	28.07	27.24	28.00	4,827,928
19 Mar 19	27.97500 +0.01	28.24	27.47	28.07	4,140,245
18 Mar 19	27.97000 +0.67	28.10	27.40	27.48	5,674,298
15 Mar 19	27.29500 +0.30	27.30	26.84	27.13	16,976,850
14 Mar 19	27.00000 +0.27	27.22	26.73	26.79	4,460,111
13 Mar 19	26.73000 +0.43	26.86	26.22	26.50	4,290,289
12 Mar 19	26.30000 -0.06	26.86	26.19	26.69	4,781,791
11 Mar 19	26.35500 +1.06	26.46	25.44	25.54	5,481,318
08 Mar 19	25.30000 -0.64	25.82	25.14	25.65	6,531,095
07 Mar 19	25.94000 -1.17	27.28	25.90	27.09	7,420,274
06 Mar 19	27.11000 +0.09	27.39	26.81	26.94	3,729,820
05 Mar 19	27.02500 -0.19	27.57	26.80	27.41	4,449,033
04 Mar 19	27.21500 +0.17	27.43	27.13	27.39	3,607,778
01 Mar 19	27.04000 +0.04	27.50	26.99	27.05	5,479,428
28 Feb 19	27.00000 +0.44	27.17	26.13	26.33	6,391,987
27 Feb 19	26.56000 +0.80	26.66	25.52	25.60	6,074,482
26 Feb 19	25.76500 -0.28	25.92	25.36	25.85	4,517,542
25 Feb 19	26.05000 +0.72	26.12	25.41	25.46	4,610,562
22 Feb 19	25.33500 +0.35	25.66	25.21	25.32	3,942,141
21 Feb 19	24.98000 -0.34	25.51	24.92	25.50	4,078,929
20 Feb 19	25.32000 +0.28	25.35	24.88	25.06	3,041,335
19 Feb 19	25.04000 -0.13	25.23	24.80	25.07	3,786,922
18 Feb 19	25.17500 +0.63	25.27	24.55	24.55	5,016,369
15 Feb 19	24.54500 +0.76	24.55	23.56	23.75	8,070,510
14 Feb 19	23.78500 -0.50	24.46	23.73	24.44	5,384,509
13 Feb 19	24.28000 -0.23	24.70	24.26	24.51	4,966,625
12 Feb 19	24.51000 +0.36	24.75	24.26	24.49	4,874,444
11 Feb 19	24.15000 +0.13	24.34	23.65	24.14	5,842,795
08 Feb 19	24.02000 -0.68	24.95	23.94	24.85	7,392,763
07 Feb 19	24.70500 -1.80	27.90	24.70	27.80	12,251,600
06 Feb 19	26.50000 +0.44	26.50	25.48	25.80	6,970,565
05 Feb 19	26.06000 +0.31	26.20	25.66	25.76	7,190,066
04 Feb 19	25.75000 -0.74	26.63	25.60	26.48	6,573,979
01 Feb 19	26.48500 -0.65	27.26	26.32	27.23	7,083,539
31 Jan 19	27.14000 -1.05	28.48	26.93	28.21	7,223,153
30 Jan 19	28.19000 +0.06	28.22	27.89	28.11	2,918,142
29 Jan 19	28.13500 -0.01	28.31	27.83	28.10	2,917,306
28 Jan 19	28.14500 -0.48	28.62	28.06	28.54	3,225,695
25 Jan 19	28.62000 +0.90	28.67	27.85	27.95	4,455,646
24 Jan 19	27.72000 +0.15	28.08	27.52	27.55	4,577,719
23 Jan 19	27.56500 -0.25	27.95	27.42	27.59	5,383,239
22 Jan 19	27.82000 -0.45	28.19	27.55	28.00	4,548,815
21 Jan 19	28.27500 -0.33	28.46	28.01	28.40	3,801,068
18 Jan 19	28.60500 +0.10	28.86	28.36	28.51	8,797,465
17 Jan 19	28.50000 -1.71	29.49	28.06	29.03	14,006,030
16 Jan 19	30.21000 +1.20	30.39	29.18	29.25	5,975,443
15 Jan 19	29.00500 -0.03	29.53	28.74	29.36	5,245,567
14 Jan 19	29.03000 +0.18	29.16	28.65	28.68	3,904,787
11 Jan 19	28.85500 +0.07	28.91	28.55	28.75	3,317,866
10 Jan 19	28.78000 +0.28	28.83	28.18	28.32	3,522,911
09 Jan 19	28.50500 -0.11	28.88	28.30	28.83	3,707,741
08 Jan 19	28.61500 +0.20	29.01	28.30	28.41	4,077,846
07 Jan 19	28.41500 +0.05	28.72	28.09	28.51	3,562,802
04 Jan 19	28.37000 +0.93	28.39	27.59	27.75	5,800,499
03 Jan 19	27.44000 +0.02	27.72	27.16	27.20	3,383,866
02 Jan 19	27.42500 -0.40	27.51	26.88	27.44	3,526,621
31 Dec 18	27.82000 +0.02	27.98	27.68	27.90	1,217,144
28 Dec 18	27.79500 +0.58	27.84	27.31	27.43	4,611,655
27 Dec 18	27.21500 -0.40	28.00	27.02	27.80	4,749,260
24 Dec 18	27.61000 -0.48	27.87	27.43	27.85	1,438,424
21 Dec 18	28.09000 +0.16	28.15	27.33	27.90	10,376,290
20 Dec 18	27.93000 -0.97	28.53	27.92	28.50	5,851,413
19 Dec 18	28.90000 +0.09	29.19	28.73	28.83	4,138,610
18 Dec 18	28.80500 -0.22	29.45	28.81	28.94	6,856,018
17 Dec 18	29.02500 -0.83	29.85	28.92	29.81	5,597,321
14 Dec 18	29.85000 -0.64	30.43	29.67	30.33	4,526,748
13 Dec 18	30.48500 +0.08	31.01	30.33	30.78	4,257,082
12 Dec 18	30.41000 +0.82	30.59	29.60	29.75	6,339,584
11 Dec 18	29.59000 +0.07	30.08	29.45	29.58	4,135,303
10 Dec 18	29.52500 -0.93	30.53	29.37	30.38	5,379,359
07 Dec 18	30.45500 -0.10	31.02	30.42	30.61	3,424,940
06 Dec 18	30.55500 -1.22	31.58	30.19	31.50	6,166,212
05 Dec 18	31.77500 -0.39	32.13	31.50	31.86	2,747,591
04 Dec 18	32.16500 -0.68	32.81	32.04	32.55	4,014,052
03 Dec 18	32.85000 +0.39	33.31	32.71	33.09	3,562,528
30 Nov 18	32.46000 -0.37	32.90	32.18	32.86	4,075,039
29 Nov 18	32.83000 -0.08	33.28	32.71	33.11	3,175,232
28 Nov 18	32.91000 -0.10	33.38	32.84	33.10	2,333,766
27 Nov 18	33.01000 -0.23	33.44	32.81	33.21	2,662,091
26 Nov 18	33.24000 +0.70	33.53	32.80	32.80	3,921,694
23 Nov 18	32.54000 +0.07	32.90	32.39	32.60	1,793,866
22 Nov 18	32.47000 -0.27	32.74	32.12	32.65	2,396,568
21 Nov 18	32.74500 +0.42	32.97	32.45	32.60	3,020,455
20 Nov 18	32.32500 -0.70	33.00	32.15	32.96	4,117,958
19 Nov 18	33.03000 -0.07	33.51	32.99	33.19	2,863,018
16 Nov 18	33.09500 -0.14	33.53	32.80	33.35	4,461,399
15 Nov 18	33.23500 -0.24	33.76	32.85	33.63	4,184,212
14 Nov 18	33.47500 -0.19	33.89	33.22	33.50	3,619,942
13 Nov 18	33.66000 +0.45	33.76	33.19	33.33	3,629,649
12 Nov 18	33.20500 -0.48	33.92	33.16	33.90	3,021,958
09 Nov 18	33.69000 -0.18	33.82	33.15	33.63	3,753,546
08 Nov 18	33.87000 +0.71	34.55	33.71	34.00	6,164,429
07 Nov 18	33.16000 +0.10	33.49	33.00	33.21	3,590,026
06 Nov 18	33.06500 -0.15	33.29	32.87	33.22	2,600,768
05 Nov 18	33.21500 +0.08	33.38	33.01	33.13	2,867,360
02 Nov 18	33.13000 +0.45	33.56	33.04	33.10	5,618,021
01 Nov 18	32.68000 +0.20	32.89	32.37	32.49	3,651,690
31 Oct 18	32.48000 +0.37	32.74	32.31	32.42	5,686,095
30 Oct 18	32.11000 -0.52	32.63	31.95	32.60	4,821,986
29 Oct 18	32.63000 +0.26	32.90	32.51	32.59	3,137,113
26 Oct 18	32.37000 -0.51	32.72	31.85	32.65	4,790,426
25 Oct 18	32.88500 +0.18	33.18	32.35	32.62	5,099,091
24 Oct 18	32.70500 -0.89	33.59	32.60	33.59	5,411,912
23 Oct 18	33.60000 -0.49	33.90	33.36	33.71	4,887,594
22 Oct 18	34.09000 -0.36	34.97	33.97	34.75	3,749,200
19 Oct 18	34.45000 -0.44	34.92	33.91	34.87	6,485,725
18 Oct 18	34.89500 -0.25	35.48	34.83	35.03	4,712,055
17 Oct 18	35.14500 -0.26	35.64	34.90	35.45	4,820,868
16 Oct 18	35.41000 +0.07	35.64	35.06	35.35	3,303,227
15 Oct 18	35.34000 -0.32	35.51	35.06	35.40	4,114,524
12 Oct 18	35.66000 -0.41	36.60	35.47	36.53	4,497,481
11 Oct 18	36.07000 -0.58	36.60	35.88	36.28	5,890,593
10 Oct 18	36.65000 +0.40	37.16	36.11	36.24	4,609,994
09 Oct 18	36.25000 -0.04	36.62	35.96	36.46	3,438,646
08 Oct 18	36.29500 -0.52	36.66	35.86	36.62	3,772,518
05 Oct 18	36.81000 -0.19	37.03	36.54	37.03	3,603,558
04 Oct 18	37.00000 +0.24	37.46	36.76	36.80	5,326,842
03 Oct 18	36.75500 +0.22	37.04	36.57	36.81	3,434,771
02 Oct 18	36.54000 -0.06	36.85	35.93	36.35	2,911,028
01 Oct 18	36.59500 -0.38	37.11	36.38	36.90	3,548,264
28 Sep 18	36.97000 -1.07	37.62	36.16	37.51	7,123,713
27 Sep 18	38.04000 -0.12	38.04	37.40	37.99	3,950,168
26 Sep 18	38.16000 +0.09	38.44	37.83	38.10	2,866,599
25 Sep 18	38.07000 +0.22	38.37	37.89	37.94	3,294,087
24 Sep 18	37.85000 +0.00	38.19	37.46	37.87	3,340,032
21 Sep 18	37.85000 -0.02	38.43	37.72	38.10	8,921,993
20 Sep 18	37.86500 +0.71	38.15	37.24	37.24	7,372,771
19 Sep 18	37.16000 +0.80	37.16	36.37	36.41	6,089,761
18 Sep 18	36.36000 +0.06	36.65	36.23	36.46	3,412,940
17 Sep 18	36.30500 +0.49	36.44	35.75	35.78	3,882,780
14 Sep 18	35.81000 +0.30	35.94	35.49	35.72	3,758,280
13 Sep 18	35.51500 +0.35	35.83	35.10	35.15	4,304,319
12 Sep 18	35.16500 -0.40	35.65	34.90	35.60	3,756,684
11 Sep 18	35.56000 -0.06	35.81	35.16	35.74	3,043,812
10 Sep 18	35.62500 +0.22	35.95	35.00	35.10	4,080,381
07 Sep 18	35.40000 -0.50	36.10	34.91	36.10	5,712,757
06 Sep 18	35.90000 -0.23	36.49	35.88	36.03	3,487,032
05 Sep 18	36.13500 +0.43	36.40	35.51	35.56	6,770,112
04 Sep 18	35.70000 +0.33	35.92	35.15	35.70	4,481,014
03 Sep 18	35.37000 +0.13	35.50	35.22	35.31	2,746,106
31 Aug 18	35.24000 -0.36	35.67	35.08	35.67	3,909,391
30 Aug 18	35.60500 -0.40	35.97	35.44	35.84	4,227,643
29 Aug 18	36.00000 +0.03	36.15	35.72	36.10	2,677,151
28 Aug 18	35.97000 -0.31	36.44	35.87	36.37	2,860,787
27 Aug 18	36.28500 +0.20	36.48	35.99	36.24	1,914,841
24 Aug 18	36.08000 +0.14	36.65	35.95	35.96	3,562,459
23 Aug 18	35.94000 -0.10	36.13	35.69	35.99	1,993,417
22 Aug 18	36.04000 +0.33	36.25	35.74	35.76	3,364,174
21 Aug 18	35.70500 +0.46	35.90	35.13	35.26	3,391,084
20 Aug 18	35.25000 +0.01	35.61	35.12	35.36	2,216,127
17 Aug 18	35.23500 -0.24	35.52	34.81	35.51	3,799,589
16 Aug 18	35.47000 +0.16	35.71	35.13	35.51	3,034,836
15 Aug 18	35.31500 -0.23	35.93	35.13	35.72	4,508,338
14 Aug 18	35.54500 -0.31	36.13	35.28	35.96	4,258,608
13 Aug 18	35.85500 -0.37	36.15	35.63	36.00	4,636,521
10 Aug 18	36.22500 -0.93	36.72	35.60	36.70	7,644,391
09 Aug 18	37.15500 -0.35	37.49	36.94	37.47	3,515,244
08 Aug 18	37.50000 -0.01	37.65	37.35	37.51	2,439,333
07 Aug 18	37.51500 +0.22	37.70	37.29	37.40	3,137,484
06 Aug 18	37.29500 -0.04	37.47	37.01	37.38	2,237,513
03 Aug 18	37.33500 +0.22	37.45	36.96	37.11	2,913,513
02 Aug 18	37.11500 -0.85	38.08	36.93	37.85	5,565,478
01 Aug 18	37.97000 -0.14	38.50	37.81	38.49	3,118,767
31 Jul 18	38.11000 +0.69	38.33	37.44	37.44	5,726,585
30 Jul 18	37.42000 +0.18	37.46	36.97	37.00	2,983,019
27 Jul 18	37.24000 +0.40	37.56	36.92	36.97	4,149,298
26 Jul 18	36.84500 +0.15	37.24	36.81	36.90	3,772,174
25 Jul 18	36.69500 -0.06	37.06	36.53	36.86	3,313,674
24 Jul 18	36.75500 +0.56	36.90	36.35	36.44	5,601,332
23 Jul 18	36.19500 +0.19	36.20	35.73	35.96	3,246,156
20 Jul 18	36.00500 -0.26	36.12	35.51	36.11	4,244,399
19 Jul 18	36.27000 -0.22	36.63	36.06	36.38	3,630,710
18 Jul 18	36.48500 +0.16	36.56	36.05	36.44	3,260,405
17 Jul 18	36.32500 -0.04	36.62	36.11	36.30	2,630,623
16 Jul 18	36.36500 +0.20	36.69	36.00	36.26	2,784,587
13 Jul 18	36.17000 +0.15	36.43	35.82	36.12	3,805,756
12 Jul 18	36.01500 -0.09	36.26	35.76	36.22	2,751,274
11 Jul 18	36.10500 -0.49	36.45	35.97	36.45	3,425,172
10 Jul 18	36.59000 -0.30	37.03	36.28	36.98	3,356,181
09 Jul 18	36.89000 +0.17	37.10	36.69	37.00	2,220,779
06 Jul 18	36.72000 -0.08	37.13	36.47	36.94	2,860,738
05 Jul 18	36.80500 +0.47	37.28	36.22	36.22	4,854,143
04 Jul 18	36.33500 +0.08	36.63	36.12	36.12	2,695,036
03 Jul 18	36.25500 +0.21	36.63	35.93	36.26	2,994,224
02 Jul 18	36.04500 -0.07	36.22	35.44	35.93	3,340,103
29 Jun 18	36.11500 +0.21	36.72	36.08	36.25	4,142,173
28 Jun 18	35.90500 -0.01	36.21	35.69	35.88	4,431,056
27 Jun 18	35.92000 +0.12	36.33	35.05	35.67	5,449,606
26 Jun 18	35.80000 -0.03	36.22	35.69	36.03	2,623,470
25 Jun 18	35.83000 -0.39	36.19	35.78	36.00	3,096,650
22 Jun 18	36.22000 +0.28	36.51	35.94	36.00	3,810,973
21 Jun 18	35.94000 -0.39	36.61	35.55	36.47	7,680,732
20 Jun 18	36.33000 -0.15	36.83	36.19	36.71	4,087,712
19 Jun 18	36.48500 -0.07	36.60	35.82	36.01	3,613,211
18 Jun 18	36.55500 -0.36	37.10	36.39	36.72	4,022,958
15 Jun 18	36.91500 -0.54	37.51	36.34	37.40	10,498,050
14 Jun 18	37.46000 -0.07	37.67	37.18	37.45	4,436,244
13 Jun 18	37.52500 -0.47	38.16	37.49	38.00	3,713,209
12 Jun 18	38.00000 +0.18	38.22	37.56	38.22	4,094,722
11 Jun 18	37.82000 +0.59	38.10	37.47	37.93	5,328,920
08 Jun 18	37.23000 -0.24	37.34	36.92	37.07	4,281,555
07 Jun 18	37.47000 +0.26	38.06	37.44	37.50	4,518,730
06 Jun 18	37.20500 -0.08	37.55	36.81	37.37	5,331,867
05 Jun 18	37.29000 -0.51	38.23	36.93	37.81	6,520,062
04 Jun 18	37.80500 +0.28	38.68	37.81	38.40	5,724,673
01 Jun 18	37.53000 +0.67	37.97	37.25	37.45	6,876,261
31 May 18	36.85500 -0.62	38.12	36.67	37.63	8,832,838
30 May 18	37.47500 -1.71	37.58	36.57	37.32	10,034,880
29 May 18	39.18000 -1.15	40.00	38.69	39.90	10,014,650
28 May 18	40.33500 -0.31	41.43	39.98	41.10	4,577,864
25 May 18	40.64000 -0.39	41.24	40.19	41.19	5,408,044
24 May 18	41.03000 -0.20	41.60	40.58	41.33	5,763,501
23 May 18	41.23000 -0.49	41.66	40.88	41.65	5,964,821
22 May 18	41.72000 +0.32	41.89	41.49	41.66	3,694,460
21 May 18	41.40000 -0.13	41.78	41.40	41.72	1,864,638
18 May 18	41.53500 -0.21	41.81	41.27	41.76	5,711,675
17 May 18	41.74500 -0.28	42.25	41.54	42.22	4,072,148
16 May 18	42.02000 -0.63	42.58	41.73	42.51	4,362,537
15 May 18	42.65500 -0.08	43.01	42.46	42.65	2,761,608
14 May 18	42.73500 +0.01	42.79	42.47	42.74	2,607,568
11 May 18	42.73000 +0.19	42.77	42.38	42.50	2,114,777
10 May 18	42.54500 +0.21	42.79	42.40	42.44	2,842,917
09 May 18	42.33000 +0.15	42.52	42.11	42.15	3,655,704
08 May 18	42.18000 -0.09	42.46	41.78	42.21	3,378,409
07 May 18	42.27000 -0.31	42.58	41.97	42.56	3,380,559
04 May 18	42.58000 -2.32	42.99	41.58	42.10	12,900,970
03 May 18	44.90000 -0.51	45.85	44.76	45.67	4,260,115
02 May 18	45.41500 -0.04	45.92	45.22	45.22	3,809,771
30 Apr 18	45.45500 +0.12	45.66	45.29	45.33	2,185,395
27 Apr 18	45.34000 -0.20	45.67	45.06	45.54	2,567,800
26 Apr 18	45.54000 -0.20	45.88	45.37	45.63	2,363,321
25 Apr 18	45.74500 -0.06	45.81	45.40	45.51	2,347,434
24 Apr 18	45.80500 -0.19	45.96	45.58	45.87	2,519,268
23 Apr 18	46.00000 +0.40	46.00	45.51	45.55	2,846,615
20 Apr 18	45.59500 +0.33	45.63	45.14	45.26	2,894,109
19 Apr 18	45.26500 +0.29	45.42	44.83	44.87	2,754,871
18 Apr 18	44.97000 +0.31	45.04	44.61	44.61	2,596,997
17 Apr 18	44.66000 +0.23	44.99	44.63	44.72	2,934,352
16 Apr 18	44.43000 +0.19	44.56	44.05	44.20	2,056,571
13 Apr 18	44.24000 +0.03	44.90	44.06	44.34	2,675,454
12 Apr 18	44.21500 +0.28	44.42	43.92	44.03	2,656,940
11 Apr 18	43.93000 -0.28	44.15	43.67	44.04	2,806,057
10 Apr 18	44.20500 -0.04	44.45	43.76	44.42	3,021,663
09 Apr 18	44.25000 -0.27	44.98	43.74	44.81	3,271,091
06 Apr 18	44.52000 -0.11	44.81	44.31	44.71	2,976,761
05 Apr 18	44.63000 +1.21	45.02	44.14	44.17	4,305,955
04 Apr 18	43.42500 -0.32	43.72	42.59	43.71	3,285,755
03 Apr 18	43.74000 -0.42	44.10	43.45	43.81	2,383,311
29 Mar 18	44.16000 +0.22	44.60	44.01	44.12	3,278,085
28 Mar 18	43.94000 +0.08	43.94	42.97	43.38	4,006,798
27 Mar 18	43.86000 +0.60	44.22	43.79	44.00	3,864,386
26 Mar 18	43.26000 -0.29	43.78	42.92	43.65	3,093,353
23 Mar 18	43.55000 -0.56	43.73	43.19	43.66	4,317,841
22 Mar 18	44.10500 -0.99	44.85	43.37	44.68	5,295,718
21 Mar 18	45.09500 -0.36	45.56	44.67	45.38	2,564,538
20 Mar 18	45.46000 -0.12	45.90	45.29	45.67	2,099,682
19 Mar 18	45.58000 +0.40	46.19	45.15	45.20	3,838,741
16 Mar 18	45.18500 +0.42	45.51	44.58	44.67	7,380,799
15 Mar 18	44.76500 -0.30	44.81	43.15	43.20	6,849,712
14 Mar 18	45.06500 -0.58	45.69	44.84	45.61	3,152,606
13 Mar 18	45.64500 -0.42	46.56	45.48	46.20	3,073,595
12 Mar 18	46.06000 +0.09	46.33	45.76	46.22	1,805,518
09 Mar 18	45.97000 -0.18	46.22	45.67	45.99	2,617,658
08 Mar 18	46.15000 +0.22	46.52	45.62	46.03	3,010,654
07 Mar 18	45.93000 +0.21	46.06	45.24	45.56	2,608,591
06 Mar 18	45.72000 +0.63	46.22	45.47	45.49	3,631,324
05 Mar 18	45.09000 -0.10	45.64	44.78	44.88	3,243,319
02 Mar 18	45.19000 -1.39	46.22	44.78	46.13	5,430,466
01 Mar 18	46.58000 -0.54	47.00	46.11	46.83	3,931,493
28 Feb 18	47.12000 +0.24	47.49	46.51	46.62	3,698,645
27 Feb 18	46.87500 +0.50	47.24	46.25	46.44	3,633,190
26 Feb 18	46.37500 -0.16	46.90	45.97	46.77	2,619,265
23 Feb 18	46.53500 -0.15	46.74	46.35	46.70	1,724,395
22 Feb 18	46.68000 +0.28	46.80	46.08	46.17	2,986,898
21 Feb 18	46.40500 +0.15	46.67	45.81	46.13	2,761,652
20 Feb 18	46.25500 -0.20	46.53	45.90	46.46	3,545,124
19 Feb 18	46.46000 -0.06	46.91	46.44	46.67	1,679,155
16 Feb 18	46.52000 +0.30	46.78	46.28	46.47	3,963,757
15 Feb 18	46.22500 +0.63	46.81	45.92	46.20	4,741,559
14 Feb 18	45.60000 +1.05	45.97	44.72	44.92	6,765,255
13 Feb 18	44.55000 +0.02	44.99	44.42	44.57	3,757,917
12 Feb 18	44.52500 +0.39	45.14	44.37	44.60	4,477,997
09 Feb 18	44.13500 -1.00	45.00	43.49	44.97	7,808,172
08 Feb 18	45.13000 +0.87	46.99	45.06	46.40	7,110,344
07 Feb 18	44.26500 +0.35	44.81	43.62	44.36	5,505,314
06 Feb 18	43.91000 -1.41	44.83	43.53	43.81	8,405,416
05 Feb 18	45.32000 -0.60	45.94	45.07	45.49	4,600,009
02 Feb 18	45.92500 -0.72	46.58	45.83	46.51	5,053,669
01 Feb 18	46.64500 -0.21	47.51	46.13	47.20	4,257,496
31 Jan 18	46.85500 +0.09	46.87	46.51	46.77	3,235,016
30 Jan 18	46.76500 -0.44	46.94	46.47	46.86	4,250,374
29 Jan 18	47.20000 +0.50	47.28	46.81	46.88	3,546,097
26 Jan 18	46.70000 +0.24	47.00	46.26	46.47	3,095,368
25 Jan 18	46.46500 +0.47	46.62	45.92	46.01	3,892,830
24 Jan 18	46.00000 -0.11	46.48	45.96	46.04	2,555,019
23 Jan 18	46.11000 +0.11	46.29	45.83	46.21	3,703,626
22 Jan 18	46.00000 +0.67	46.32	45.06	45.30	3,440,837
19 Jan 18	45.33000 +0.20	45.59	45.14	45.27	3,148,111
18 Jan 18	45.13000 -0.15	45.33	44.78	45.07	3,888,065
17 Jan 18	45.28500 -0.80	45.76	45.03	45.69	4,968,047
16 Jan 18	46.08500 -0.28	46.69	45.92	46.36	2,808,935
15 Jan 18	46.36000 -0.10	46.56	46.16	46.50	2,173,249
12 Jan 18	46.46000 -0.11	46.89	45.53	46.89	4,405,201
11 Jan 18	46.57000 +0.44	46.73	45.77	46.26	4,510,826
10 Jan 18	46.13000 +0.96	46.33	45.06	45.10	5,253,848
09 Jan 18	45.17500 +0.04	45.42	45.06	45.24	2,599,941
08 Jan 18	45.13500 +0.06	45.45	44.94	45.40	3,743,311
05 Jan 18	45.07500 +0.64	45.29	44.57	44.69	4,395,702
04 Jan 18	44.43500 +1.07	44.89	43.65	43.76	5,878,125
03 Jan 18	43.37000 +0.20	43.67	43.01	43.35	3,325,903
02 Jan 18	43.16500 +0.12	43.62	42.73	43.24	3,180,109
29 Dec 17	43.05000 -0.04	43.29	42.90	43.04	1,980,653
28 Dec 17	43.09000 -0.18	43.31	43.01	43.16	1,827,170
27 Dec 17	43.27000 -0.19	43.79	43.11	43.35	1,793,578
22 Dec 17	43.45500 -0.34	43.98	43.40	43.53	2,052,010
21 Dec 17	43.80000 +0.43	44.05	42.98	43.17	3,204,366
20 Dec 17	43.37000 -0.33	43.74	43.13	43.72	3,440,340
19 Dec 17	43.70000 +0.38	43.90	43.31	43.35	3,473,876
18 Dec 17	43.32000 +0.13	43.51	43.17	43.40	3,110,321
15 Dec 17	43.19500 -0.83	43.99	42.81	43.99	8,299,713
14 Dec 17	44.02500 -0.51	44.92	43.99	44.22	4,128,448
13 Dec 17	44.54000 +0.01	45.01	44.18	44.35	4,311,872
12 Dec 17	44.53000 +0.58	44.63	43.47	44.07	4,667,500
11 Dec 17	43.94500 +0.03	44.29	43.67	44.22	2,991,744
08 Dec 17	43.91500 +0.97	45.03	43.83	43.85	7,180,404
07 Dec 17	42.95000 +0.53	43.12	42.50	42.75	4,150,269
06 Dec 17	42.41500 -0.31	42.58	42.08	42.46	3,408,648
05 Dec 17	42.73000 -0.22	43.42	42.57	42.88	3,479,463
04 Dec 17	42.95000 +0.99	43.08	42.50	42.74	5,336,675
01 Dec 17	41.96000 -0.35	42.62	41.88	42.40	4,580,736
30 Nov 17	42.31000 -0.58	43.28	42.29	42.96	5,803,092
29 Nov 17	42.89500 -0.13	43.59	42.81	43.50	3,905,881
28 Nov 17	43.03000 +0.13	43.35	42.90	42.99	3,415,125
27 Nov 17	42.90000 -0.61	43.78	42.88	43.49	4,437,313
24 Nov 17	43.51500 +0.65	44.00	42.78	42.81	4,704,151
23 Nov 17	42.86000 +0.10	43.10	42.49	42.71	3,227,665
22 Nov 17	42.76500 -0.19	43.17	42.63	43.06	2,980,183
21 Nov 17	42.95500 -0.09	43.37	42.88	43.06	2,731,913
20 Nov 17	43.04500 -0.24	43.57	42.93	43.10	3,192,381
17 Nov 17	43.28500 -0.10	43.63	42.86	43.46	3,604,144
16 Nov 17	43.38000 -0.12	43.94	43.22	43.71	4,307,542
15 Nov 17	43.50000 +0.10	43.72	42.65	43.07	4,945,657
14 Nov 17	43.40500 -0.22	43.92	43.18	43.79	3,526,854
13 Nov 17	43.62500 -0.11	43.77	43.12	43.60	4,230,982
10 Nov 17	43.73500 -0.17	44.26	43.61	43.90	3,654,949
09 Nov 17	43.90000 -0.24	44.53	43.72	44.13	4,367,430
08 Nov 17	44.14500 -0.10	44.47	43.61	44.47	5,326,137
07 Nov 17	44.24500 +0.22	44.63	43.85	44.04	5,784,596
06 Nov 17	44.03000 -1.67	45.57	43.58	45.55	8,938,252
03 Nov 17	45.70000 -1.95	46.50	45.52	45.57	6,664,662
02 Nov 17	47.65000 -0.15	48.22	47.19	48.03	4,137,331
01 Nov 17	47.80000 +0.00	48.26	47.67	48.12	2,855,191
31 Oct 17	47.80000 -0.65	47.99	47.53	47.92	3,886,368
30 Oct 17	48.45000 -0.17	48.88	48.37	48.70	2,434,772
27 Oct 17	48.62000 -0.03	49.22	48.29	49.02	3,506,913
26 Oct 17	48.65500 +0.33	49.04	47.87	48.11	3,949,031
25 Oct 17	48.32000 -0.54	49.30	48.16	49.06	4,021,969
24 Oct 17	48.86000 +0.60	49.09	48.21	48.30	3,732,638
23 Oct 17	48.25500 -0.36	48.62	48.08	48.50	2,295,704
20 Oct 17	48.62000 +0.65	48.74	48.19	48.19	3,781,639
19 Oct 17	47.97500 -0.06	48.22	47.49	47.85	3,159,816
18 Oct 17	48.03500 +0.63	48.24	47.26	47.65	3,013,404
17 Oct 17	47.40500 -0.06	47.88	47.17	47.51	3,175,645
16 Oct 17	47.46500 +0.15	47.63	47.04	47.43	2,780,864
13 Oct 17	47.32000 -1.06	48.12	47.00	47.98	4,650,179
12 Oct 17	48.38500 -0.21	48.65	48.12	48.60	2,004,609
11 Oct 17	48.59000 -0.03	48.92	48.32	48.88	3,108,949
10 Oct 17	48.62000 -0.08	48.67	48.26	48.54	2,346,147
09 Oct 17	48.69500 -0.22	49.24	48.47	49.03	1,956,055
06 Oct 17	48.91000 -0.32	49.40	48.62	49.32	3,518,347
05 Oct 17	49.23000 +0.22	49.44	48.64	48.80	3,521,253
04 Oct 17	49.01000 -0.55	49.60	48.31	49.60	4,325,324
03 Oct 17	49.55500 -0.28	49.87	49.41	49.70	2,551,284
02 Oct 17	49.83500 +0.30	49.83	49.26	49.40	2,642,880
29 Sep 17	49.53500 +0.65	49.63	48.65	48.87	3,690,552
28 Sep 17	48.88500 +0.18	49.58	48.63	49.05	2,926,775
27 Sep 17	48.70500 +0.75	49.24	48.08	48.15	3,499,089
26 Sep 17	47.96000 -0.18	48.42	47.79	48.15	2,531,002
25 Sep 17	48.14000 -0.76	48.83	48.01	48.74	2,627,110
22 Sep 17	48.90500 +0.14	49.26	48.60	48.69	2,713,906
21 Sep 17	48.76500 +1.03	49.02	47.99	48.01	3,987,263
20 Sep 17	47.73500 -0.19	48.19	47.32	47.94	2,636,313
19 Sep 17	47.92500 -0.58	48.63	47.88	48.51	3,178,424
18 Sep 17	48.50500 +0.24	48.79	48.19	48.57	2,374,180
15 Sep 17	48.26500 -0.48	48.77	48.03	48.63	6,591,930
14 Sep 17	48.74500 +0.22	48.94	48.15	48.30	3,225,409
13 Sep 17	48.52000 -0.06	48.96	48.37	48.60	2,848,660
12 Sep 17	48.58000 +1.25	48.67	47.65	47.76	3,936,698
11 Sep 17	47.33500 +1.01	47.38	46.69	46.69	3,131,776
08 Sep 17	46.32000 +0.42	46.60	45.55	45.75	3,586,229
07 Sep 17	45.90000 -0.28	46.72	45.85	46.21	3,433,954
06 Sep 17	46.18000 -0.09	46.40	45.81	46.03	2,581,241
05 Sep 17	46.27000 -0.59	47.17	46.19	46.99	2,679,519
04 Sep 17	46.86000 -0.53	47.12	46.78	46.92	1,619,982
01 Sep 17	47.39000 +0.36	47.64	47.01	47.27	2,311,519
31 Aug 17	47.03000 +0.53	47.54	46.74	46.80	4,285,287
30 Aug 17	46.50000 +0.28	46.78	46.17	46.69	3,005,695
29 Aug 17	46.22500 -0.53	46.40	45.92	46.40	3,363,403
28 Aug 17	46.75000 -0.17	47.12	46.55	46.69	1,379,293
25 Aug 17	46.92500 -0.18	47.36	46.87	47.13	1,892,285
24 Aug 17	47.10500 +0.14	47.56	46.99	47.05	2,051,074
23 Aug 17	46.96500 -0.03	47.30	46.58	46.96	3,188,546
22 Aug 17	46.99500 -0.17	47.69	46.81	47.50	3,472,959
21 Aug 17	47.16500 -0.85	47.72	46.96	47.65	2,650,991
18 Aug 17	48.02000 +0.19	48.05	47.00	47.12	3,896,054
17 Aug 17	47.82500 -1.13	48.73	47.43	48.72	3,446,192
16 Aug 17	48.96000 +0.31	49.33	48.80	48.94	2,400,418
15 Aug 17	48.64500 +0.33	48.97	48.39	48.58	1,892,938
14 Aug 17	48.32000 +1.10	48.76	47.64	47.83	3,559,540
11 Aug 17	47.21500 -0.67	47.72	46.74	47.50	4,062,044
10 Aug 17	47.89000 -0.55	48.70	47.56	48.47	3,343,049
09 Aug 17	48.44000 -1.52	49.53	48.19	49.50	4,329,113
08 Aug 17	49.95500 -0.31	50.23	49.75	50.10	2,905,122
07 Aug 17	50.27000 +0.44	50.48	49.81	49.93	2,933,573
04 Aug 17	49.83000 +1.11	50.10	48.70	48.88	3,852,319
03 Aug 17	48.72500 +0.57	48.96	47.63	48.00	3,710,702
02 Aug 17	48.15000 -2.01	48.96	47.71	48.07	7,474,972
01 Aug 17	50.16000 +0.56	50.38	49.52	50.20	2,750,907
31 Jul 17	49.60000 -0.36	50.12	49.55	49.85	3,040,443
28 Jul 17	49.95500 -0.33	50.08	49.32	49.83	3,675,470
27 Jul 17	50.29000 +0.29	50.30	49.44	49.56	3,144,333
26 Jul 17	50.00000 +0.58	50.07	49.29	49.33	3,127,687
25 Jul 17	49.41500 +1.25	49.54	48.16	48.17	4,237,145
24 Jul 17	48.16500 +0.57	48.40	47.37	47.77	2,756,549
21 Jul 17	47.60000 -0.50	48.12	47.31	47.96	3,895,586
20 Jul 17	48.09500 -0.03	48.60	47.93	48.24	2,766,543
19 Jul 17	48.13000 +0.18	48.43	47.51	48.17	3,226,860
18 Jul 17	47.95000 -0.80	48.72	47.58	48.71	3,410,190
17 Jul 17	48.75000 -0.23	49.16	48.43	49.16	1,947,983
14 Jul 17	48.98000 -0.62	49.78	48.56	49.74	2,968,323
13 Jul 17	49.60000 +0.47	49.83	49.11	49.20	2,939,107
12 Jul 17	49.13000 +0.35	49.67	48.83	48.99	3,323,065
11 Jul 17	48.77500 -0.41	49.65	48.66	49.33	2,131,944
10 Jul 17	49.18500 -0.24	49.85	49.01	49.78	2,257,705
07 Jul 17	49.42500 -0.43	50.08	49.24	49.90	3,355,465
06 Jul 17	49.85500 +0.85	49.92	48.69	49.10	4,872,610
05 Jul 17	49.00000 +0.42	49.31	48.65	48.74	4,862,522
04 Jul 17	48.57500 +0.21	48.96	48.01	48.01	3,175,814
03 Jul 17	48.36500 +1.26	48.47	47.53	47.53	5,059,419
30 Jun 17	47.11000 -1.41	48.93	47.03	48.78	5,704,447
29 Jun 17	48.52000 +0.06	49.53	48.33	49.00	6,188,118
28 Jun 17	48.46500 +1.17	48.63	47.11	47.46	5,958,272
27 Jun 17	47.30000 +0.72	47.43	46.27	46.57	3,527,025
26 Jun 17	46.58000 +0.50	47.12	46.37	46.37	3,140,049
23 Jun 17	46.08500 -0.30	46.85	45.81	46.28	2,289,887
22 Jun 17	46.38000 -0.09	46.41	45.62	46.39	3,489,285
21 Jun 17	46.47000 -0.38	46.72	45.65	46.62	3,762,167
20 Jun 17	46.85000 -0.29	47.67	46.85	47.53	3,102,061
19 Jun 17	47.14000 +0.65	47.55	46.93	47.01	3,528,889
16 Jun 17	46.49000 +0.02	47.49	46.20	46.65	7,669,266
15 Jun 17	46.47000 +0.12	46.49	45.52	46.21	5,154,064
14 Jun 17	46.35000 -0.72	47.51	46.26	47.30	3,875,927
13 Jun 17	47.06500 +0.09	47.44	46.89	47.26	2,829,471
12 Jun 17	46.97500 -1.03	47.92	46.70	47.92	4,340,630
09 Jun 17	48.00000 +0.20	48.63	47.28	47.86	4,855,592
08 Jun 17	47.80000 +0.69	48.11	46.83	47.40	4,308,459
07 Jun 17	47.10500 +0.76	47.84	46.15	46.22	4,271,267
06 Jun 17	46.35000 -0.68	46.85	46.07	46.81	3,702,802
05 Jun 17	47.03000 -0.27	47.53	46.56	47.40	2,051,035
02 Jun 17	47.30000 +0.16	48.46	47.08	47.63	4,081,044
01 Jun 17	47.14000 +0.47	47.36	46.31	46.79	3,781,858
31 May 17	46.67000 -2.35	47.70	46.56	47.06	6,665,060
30 May 17	49.01500 -0.71	49.90	48.56	49.32	4,721,069
29 May 17	49.72500 +0.38	49.72	49.06	49.21	1,824,202
26 May 17	49.34500 -0.82	50.21	48.40	50.00	4,032,228
25 May 17	50.17000 -0.08	50.67	50.06	50.45	2,379,684
24 May 17	50.25000 +0.25	50.48	49.77	50.12	2,915,871
23 May 17	50.00000 +0.44	50.38	49.39	49.60	4,145,538
22 May 17	49.55500 -0.47	50.24	49.51	50.17	2,859,185
19 May 17	50.02000 +1.22	50.02	48.79	49.07	6,019,853
18 May 17	48.80500 -0.06	49.15	47.62	49.00	6,631,508
17 May 17	48.87000 -1.39	50.34	48.60	49.74	4,825,860
16 May 17	50.26000 +0.11	50.56	50.00	50.37	2,731,998
15 May 17	50.15000 +0.46	50.21	49.65	50.00	3,201,974
12 May 17	49.69500 +0.40	49.82	49.10	49.30	3,291,715
11 May 17	49.30000 -0.43	50.06	48.81	49.94	4,841,726
10 May 17	49.73000 +0.15	49.98	48.81	49.60	4,473,201
09 May 17	49.58000 -0.99	51.14	49.58	51.14	4,557,093
08 May 17	50.57000 -1.31	52.26	50.21	52.25	6,482,465
05 May 17	51.88000 +0.16	52.00	51.16	51.25	6,222,469
04 May 17	51.72000 +0.32	51.82	50.02	50.65	6,591,512
03 May 17	51.40000 +0.90	51.47	50.39	50.55	4,261,654
02 May 17	50.50000 +0.29	50.75	50.24	50.57	3,665,620
28 Apr 17	50.21000 +0.43	50.71	49.27	49.60	4,252,712
27 Apr 17	49.78000 -0.82	50.75	49.78	50.50	5,045,779
26 Apr 17	50.60000 -0.31	50.96	50.10	50.95	4,297,526
25 Apr 17	50.91000 +0.06	51.46	50.36	50.97	6,024,894
24 Apr 17	50.85000 +4.56	51.62	49.76	50.91	16,473,949
21 Apr 17	46.28500 +0.79	46.58	45.37	45.88	7,888,960
20 Apr 17	45.49500 +1.24	45.94	43.92	44.10	6,625,803
19 Apr 17	44.25500 +1.24	44.53	43.13	43.13	5,714,553
18 Apr 17	43.01500 -0.49	43.85	42.63	43.78	5,208,594
13 Apr 17	43.50500 -1.15	44.53	43.21	44.50	6,388,069
12 Apr 17	44.65000 -0.64	45.82	44.46	45.49	3,955,561
11 Apr 17	45.29500 -0.57	45.92	45.03	45.36	3,888,968
10 Apr 17	45.86000 -0.66	46.55	45.54	46.55	3,871,626
07 Apr 17	46.52000 +0.39	46.62	45.66	45.76	3,530,499
06 Apr 17	46.13000 +0.48	46.19	44.82	45.21	3,687,980
05 Apr 17	45.65000 -0.05	46.36	45.49	45.75	3,579,762
04 Apr 17	45.70000 -0.61	46.10	45.10	45.90	4,682,877
03 Apr 17	46.31500 -1.24	47.63	46.05	47.58	3,297,301
31 Mar 17	47.55000 +0.48	47.56	46.74	46.87	3,608,112
30 Mar 17	47.07000 -0.13	47.46	46.49	47.41	2,646,743
29 Mar 17	47.20000 -0.38	48.15	46.63	47.92	3,247,595
28 Mar 17	47.57500 +0.44	47.65	46.70	47.28	3,127,896
27 Mar 17	47.13000 -0.18	47.26	46.15	46.40	2,873,211
24 Mar 17	47.31500 -0.16	47.80	46.98	47.40	2,431,839
23 Mar 17	47.47500 +0.71	47.72	46.56	46.78	3,716,385
22 Mar 17	46.76500 -0.73	47.49	46.08	46.83	4,661,800
21 Mar 17	47.49000 +0.77	48.65	47.10	47.28	4,410,575
20 Mar 17	46.72500 -0.39	47.27	46.51	47.07	2,069,366
17 Mar 17	47.11000 -0.01	48.15	47.03	47.24	5,685,799
16 Mar 17	47.12000 +0.16	48.35	46.93	48.20	4,599,629
15 Mar 17	46.96000 +0.01	47.44	46.77	46.96	3,311,401
14 Mar 17	46.94500 -0.71	47.74	46.58	47.65	3,414,377
13 Mar 17	47.65000 -0.10	48.03	47.25	47.92	2,995,818
10 Mar 17	47.75000 +0.99	48.24	46.94	47.00	5,702,563
09 Mar 17	46.75500 +0.95	47.25	45.81	45.81	4,324,418
08 Mar 17	45.80500 +0.65	46.42	45.01	45.24	3,883,875
07 Mar 17	45.15000 -0.06	45.47	44.62	45.38	2,497,201
06 Mar 17	45.20500 -0.92	46.27	45.15	45.77	3,590,820
03 Mar 17	46.13000 +2.01	46.32	43.75	43.91	6,663,331
02 Mar 17	44.11500 +0.15	44.42	43.78	43.98	4,449,405
01 Mar 17	43.97000 +2.06	44.19	42.51	42.60	6,332,074
28 Feb 17	41.91000 +0.38	42.12	41.54	41.74	3,391,540
27 Feb 17	41.53500 +0.10	42.19	41.50	41.65	3,286,047
24 Feb 17	41.43000 -0.51	42.10	40.65	41.87	4,412,068
23 Feb 17	41.94500 +0.10	42.62	41.67	41.98	3,826,625
22 Feb 17	41.84500 +0.06	42.23	40.96	41.97	4,719,134
21 Feb 17	41.79000 -0.01	42.26	41.40	41.81	3,198,516
20 Feb 17	41.80500 -0.60	42.99	41.65	42.72	3,435,038
17 Feb 17	42.40000 -1.12	43.47	42.02	43.45	4,118,868
16 Feb 17	43.52000 -0.22	44.21	43.42	43.79	3,070,547
15 Feb 17	43.74500 +0.56	44.47	43.40	43.47	3,763,689
14 Feb 17	43.18500 +0.42	43.20	42.31	42.80	3,450,975
13 Feb 17	42.76500 +0.38	43.05	42.48	42.85	3,828,372
10 Feb 17	42.38500 -1.33	44.29	42.23	44.24	5,062,790
09 Feb 17	43.71000 +0.98	44.43	43.15	44.31	5,586,934
08 Feb 17	42.73000 -0.90	43.74	41.65	43.10	5,590,365
07 Feb 17	43.63500 -1.12	44.01	43.01	43.80	5,384,847
06 Feb 17	44.75500 -1.11	46.22	44.71	46.01	3,284,566
03 Feb 17	45.86500 +0.19	46.15	45.49	46.00	2,782,659
02 Feb 17	45.67500 -0.35	46.33	45.38	45.94	2,914,016
01 Feb 17	46.02500 +0.77	46.18	45.41	45.76	3,477,043
31 Jan 17	45.25500 -1.41	47.21	45.26	46.62	4,160,672
30 Jan 17	46.67000 -0.70	47.48	46.40	47.08	3,051,298
27 Jan 17	47.37000 -0.17	47.78	46.97	47.51	3,041,706
26 Jan 17	47.54500 -0.24	48.86	47.37	48.08	3,860,770
25 Jan 17	47.78000 +1.98	48.19	46.30	46.30	4,791,673
24 Jan 17	45.80000 +0.97	45.90	45.01	45.06	2,755,414
23 Jan 17	44.83500 -1.01	45.34	44.62	45.34	3,258,841
20 Jan 17	45.84000 +0.14	46.26	45.28	45.65	3,810,644
19 Jan 17	45.70000 +0.19	46.28	45.44	45.83	2,826,312
18 Jan 17	45.51500 -0.31	46.02	45.01	45.94	2,546,840
17 Jan 17	45.82500 -0.43	46.73	45.51	46.01	3,082,366
16 Jan 17	46.26000 -1.22	46.91	46.20	46.62	2,731,066
13 Jan 17	47.47500 +1.59	47.60	46.26	46.26	2,721,939
12 Jan 17	45.88000 -0.51	46.96	45.75	46.04	2,696,036
11 Jan 17	46.39500 +0.01	46.62	45.95	46.26	2,881,873
10 Jan 17	46.39000 +0.18	46.72	45.90	46.31	3,571,743
09 Jan 17	46.20500 -1.13	47.41	45.84	47.37	4,684,341
06 Jan 17	47.34000 +0.24	47.59	46.78	46.94	3,199,462
05 Jan 17	47.10000 -1.14	47.92	46.88	47.44	5,114,756
04 Jan 17	48.23500 -0.43	49.38	47.69	48.86	3,862,948
03 Jan 17	48.66500 +1.76	49.20	47.26	47.38	4,716,650
02 Jan 17	46.90500 +0.16	47.10	46.24	46.36	1,188,156
30 Dec 16	46.74500 +0.39	46.88	46.16	46.31	1,916,736
29 Dec 16	46.35500 -0.39	46.58	46.25	46.33	1,329,287
28 Dec 16	46.74000 -0.07	47.05	46.56	46.90	1,573,064
27 Dec 16	46.81000 +0.00	47.08	46.50	46.72	898,558
23 Dec 16	46.81000 -0.07	47.31	46.64	47.14	1,733,250
22 Dec 16	46.88500 +0.04	47.16	46.60	46.75	2,093,429
21 Dec 16	46.84000 -0.15	47.37	46.49	46.93	2,675,458
20 Dec 16	46.98500 +0.56	47.14	46.27	46.50	3,150,044
19 Dec 16	46.43000 -0.53	47.02	46.33	46.79	2,705,644
16 Dec 16	46.95500 -0.54	47.90	46.88	47.24	7,743,713
15 Dec 16	47.50000 +1.57	47.79	46.38	46.55	6,664,654
14 Dec 16	45.93000 -0.62	47.24	45.84	46.60	4,137,170
13 Dec 16	46.55000 +0.49	46.94	45.38	45.78	5,115,321
12 Dec 16	46.05500 -0.31	47.18	46.06	46.38	4,740,387
09 Dec 16	46.36000 -0.50	46.97	46.03	46.70	6,171,352
08 Dec 16	46.86000 +1.99	46.98	44.65	44.97	9,270,024
07 Dec 16	44.86500 +1.61	44.87	43.85	44.06	7,152,200
06 Dec 16	43.25500 +2.35	43.67	41.30	41.30	8,681,160
05 Dec 16	40.90000 +0.69	41.29	39.50	39.69	4,558,333
02 Dec 16	40.21000 -0.76	40.97	39.95	40.72	4,495,429
01 Dec 16	40.97000 +0.39	41.17	40.29	40.52	4,217,716
30 Nov 16	40.58500 +0.68	40.87	39.70	40.04	4,404,031
29 Nov 16	39.90000 +0.83	40.04	38.73	38.96	3,858,536
28 Nov 16	39.07500 -0.84	39.80	38.82	39.76	3,588,470
25 Nov 16	39.92000 -0.13	40.15	39.65	40.10	2,253,104
24 Nov 16	40.04500 -0.11	40.51	39.83	40.08	2,638,085
23 Nov 16	40.15500 -0.40	40.78	39.65	40.75	4,227,393
22 Nov 16	40.55000 +0.31	41.35	40.42	40.74	4,604,837
21 Nov 16	40.24500 +0.02	40.62	39.88	40.47	2,914,995
18 Nov 16	40.22000 +0.01	40.70	39.68	40.50	4,588,640
17 Nov 16	40.20500 +0.21	40.21	39.47	39.69	4,433,203
16 Nov 16	40.00000 -0.47	40.87	39.40	40.53	4,831,149
15 Nov 16	40.47500 +0.01	40.63	39.31	40.25	5,765,472
14 Nov 16	40.46500 +0.67	40.91	39.86	40.15	5,922,179
11 Nov 16	39.79000 -0.42	40.82	39.23	40.36	5,726,413
10 Nov 16	40.20500 +1.33	41.00	39.76	39.85	10,169,540
09 Nov 16	38.87500 +1.49	38.88	35.46	35.76	9,822,961
08 Nov 16	37.39000 +0.57	37.49	36.42	36.79	3,895,401
07 Nov 16	36.82000 +1.24	36.82	36.22	36.22	4,199,713
04 Nov 16	35.58000 -0.49	36.08	35.26	36.00	4,415,820
03 Nov 16	36.07000 +1.88	36.70	34.95	35.25	7,606,868
02 Nov 16	34.18500 -0.83	34.75	33.99	34.75	3,927,274
01 Nov 16	35.01500 -0.55	35.92	34.93	35.68	2,831,187
31 Oct 16	35.56000 -0.54	36.06	35.34	35.74	3,056,456
28 Oct 16	36.10500 -0.36	36.31	35.60	36.14	3,619,334
27 Oct 16	36.46500 +0.58	36.49	35.67	36.13	4,235,969
26 Oct 16	35.89000 +0.07	36.01	35.47	35.72	3,586,845
25 Oct 16	35.82000 +0.10	35.92	35.49	35.71	4,034,865
24 Oct 16	35.71500 +1.01	35.99	35.02	35.04	4,985,073
21 Oct 16	34.70000 -0.11	35.03	34.42	34.85	3,682,704
20 Oct 16	34.81000 +0.60	34.92	34.03	34.22	5,133,346
19 Oct 16	34.21500 +0.22	34.33	33.63	34.00	3,161,717
18 Oct 16	33.99500 +1.04	33.99	33.12	33.20	4,223,034
17 Oct 16	32.95500 +0.11	33.30	32.65	32.72	2,749,639
14 Oct 16	32.85000 +0.61	33.43	32.41	32.42	4,443,681
13 Oct 16	32.24000 -1.01	32.99	32.03	32.86	4,504,821
12 Oct 16	33.25000 +0.21	33.47	32.87	33.12	3,391,890
11 Oct 16	33.04000 -0.03	33.30	32.75	32.97	3,629,382
10 Oct 16	33.07500 +0.21	33.15	32.25	32.80	3,046,863
07 Oct 16	32.87000 +0.27	33.10	32.36	32.62	5,510,220
06 Oct 16	32.59500 +0.70	33.00	32.11	32.11	6,033,602
05 Oct 16	31.89500 +0.99	32.04	30.60	30.71	6,111,275
04 Oct 16	30.91000 +0.44	31.11	30.38	30.61	3,898,667
03 Oct 16	30.46500 -0.32	30.88	30.17	30.83	3,611,766
30 Sep 16	30.78000 -0.03	30.92	29.23	30.00	10,055,530
29 Sep 16	30.81500 -0.15	31.55	30.67	31.40	3,179,048
28 Sep 16	30.97000 +0.34	31.45	30.82	30.85	3,919,698
27 Sep 16	30.62500 -0.33	31.41	30.25	31.24	5,072,643
26 Sep 16	30.95000 -0.94	31.60	30.74	31.59	4,493,377
23 Sep 16	31.89000 -0.49	32.27	31.63	32.17	4,203,663
22 Sep 16	32.38500 +0.72	32.88	31.79	31.98	4,755,329
21 Sep 16	31.66500 +0.60	32.19	31.67	31.90	3,758,209
20 Sep 16	31.06500 -0.19	31.47	30.85	31.26	3,267,336
19 Sep 16	31.26000 +0.13	31.67	31.15	31.44	3,281,136
16 Sep 16	31.13000 -0.88	31.96	30.92	31.80	8,283,963
15 Sep 16	32.00500 +0.12	32.45	31.60	31.72	4,188,532
14 Sep 16	31.89000 -0.25	32.42	31.68	32.40	5,483,531
13 Sep 16	32.14000 -0.58	33.19	32.10	33.00	3,313,576
12 Sep 16	32.72500 -0.62	32.92	32.03	32.65	4,410,517
09 Sep 16	33.34000 +0.28	34.00	32.76	33.01	5,037,320
08 Sep 16	33.06500 +0.66	33.19	32.00	32.47	4,985,049
07 Sep 16	32.40500 +0.24	32.55	31.67	32.33	3,409,318
06 Sep 16	32.16000 -0.64	32.98	32.13	32.94	3,662,674
05 Sep 16	32.80000 -0.36	33.40	32.69	33.13	3,622,149
02 Sep 16	33.16000 +0.54	33.27	32.23	32.98	4,138,079
01 Sep 16	32.62000 -0.03	33.71	32.33	32.84	5,496,834
31 Aug 16	32.64500 +0.46	33.07	32.17	32.17	4,779,747
30 Aug 16	32.18500 +0.57	32.44	31.76	31.89	3,781,124
29 Aug 16	31.61500 -0.31	32.20	31.52	31.84	1,776,523
26 Aug 16	31.92000 +0.19	32.15	31.43	31.59	2,836,707
25 Aug 16	31.72500 -0.08	31.91	31.31	31.65	2,949,830
24 Aug 16	31.80500 +0.80	32.10	30.64	30.84	4,623,628
23 Aug 16	31.00500 +0.85	31.12	30.33	30.42	4,280,842
22 Aug 16	30.15000 +0.09	30.64	29.91	30.01	2,895,173
19 Aug 16	30.06000 -0.69	30.76	29.62	30.76	3,939,014
18 Aug 16	30.74500 -0.04	31.11	30.42	31.02	2,851,890
17 Aug 16	30.78500 -0.61	31.61	30.71	31.52	3,220,295
16 Aug 16	31.39500 -0.42	31.86	31.20	31.67	3,153,240
15 Aug 16	31.82000 -0.22	32.10	31.69	32.01	2,000,508
12 Aug 16	32.04500 -0.15	32.37	31.98	32.13	2,123,702
11 Aug 16	32.19500 +0.32	32.19	31.71	32.13	2,728,870
10 Aug 16	31.88000 +0.02	32.19	31.56	31.59	3,332,027
09 Aug 16	31.86000 +0.55	31.93	31.20	31.29	3,542,508
08 Aug 16	31.31000 +0.37	31.85	30.98	31.03	3,441,581
05 Aug 16	30.94000 +1.00	30.94	30.09	30.11	3,899,746
04 Aug 16	29.94500 +0.53	30.50	29.73	29.74	4,197,770
03 Aug 16	29.41500 +0.90	29.95	28.85	29.70	7,770,197
02 Aug 16	28.51500 -0.92	29.25	28.02	29.22	6,328,400
01 Aug 16	29.43500 -1.12	31.03	29.03	30.85	6,162,304
29 Jul 16	30.55500 +0.70	30.83	29.85	30.00	4,573,377
28 Jul 16	29.85000 -0.50	30.67	29.67	30.44	3,714,120
27 Jul 16	30.35000 +0.47	30.67	29.97	30.04	3,428,984
26 Jul 16	29.88000 -0.27	30.21	29.41	30.07	2,766,732
25 Jul 16	30.15000 -0.09	30.51	29.88	30.18	2,685,830
22 Jul 16	30.23500 -0.16	30.51	30.02	30.27	3,343,268
21 Jul 16	30.39500 +0.08	30.85	29.92	30.13	4,251,732
20 Jul 16	30.32000 +0.24	30.67	30.03	30.38	3,178,961
19 Jul 16	30.07500 -0.22	30.54	29.28	30.15	3,690,198
18 Jul 16	30.29000 -0.05	31.03	29.74	30.53	3,029,543
15 Jul 16	30.34500 +0.02	30.94	29.97	30.17	4,956,924
14 Jul 16	30.32500 +1.05	30.60	29.53	29.74	4,976,064
13 Jul 16	29.27500 -0.51	30.15	29.10	29.83	4,287,209
12 Jul 16	29.78500 +1.28	29.88	28.57	28.75	5,676,984
11 Jul 16	28.50500 +0.50	28.68	27.76	28.27	4,085,084
08 Jul 16	28.00000 +1.41	28.18	26.32	26.48	6,143,341
07 Jul 16	26.59500 +0.19	27.34	26.49	26.58	5,154,054
06 Jul 16	26.40000 -0.39	27.03	25.95	26.50	6,625,106
05 Jul 16	26.79000 -1.00	27.77	26.58	27.38	6,369,450
04 Jul 16	27.79500 -0.58	28.49	27.58	28.48	4,047,151
01 Jul 16	28.38000 +0.17	28.83	27.91	28.56	4,839,738
30 Jun 16	28.21000 +0.30	28.48	27.30	27.93	7,148,647
29 Jun 16	27.91000 +0.96	28.13	27.42	27.64	7,513,346
28 Jun 16	26.95000 +0.57	27.56	26.81	27.17	11,762,550
27 Jun 16	26.38500 -2.41	29.50	25.73	29.38	16,063,130
24 Jun 16	28.80000 -7.46	32.98	25.00	27.50	27,050,052
23 Jun 16	36.26000 +1.77	36.33	34.49	34.63	6,972,546
22 Jun 16	34.48500 +0.32	34.90	33.94	34.40	3,489,953
21 Jun 16	34.16500 +0.37	34.39	33.70	33.87	3,433,230
20 Jun 16	33.80000 +0.93	34.37	33.61	33.97	5,615,713
17 Jun 16	32.87000 +2.02	33.03	31.31	31.39	10,798,560
16 Jun 16	30.84500 -0.49	31.07	30.31	30.78	4,779,100
15 Jun 16	31.33000 +0.58	31.97	31.00	31.26	5,847,573
14 Jun 16	30.75000 -0.84	31.60	30.67	31.20	4,820,739
13 Jun 16	31.59000 -1.08	32.49	31.50	32.21	4,492,412
10 Jun 16	32.67500 -1.53	34.04	32.62	34.00	4,834,515
09 Jun 16	34.20500 -0.73	34.84	34.17	34.81	3,179,573
08 Jun 16	34.94000 -0.78	35.65	34.76	35.58	4,018,631
07 Jun 16	35.72000 +0.35	36.31	35.53	35.72	3,625,964
06 Jun 16	35.36500 -0.24	36.13	35.14	35.45	2,581,913
03 Jun 16	35.61000 -0.61	36.66	35.21	36.07	4,700,347
02 Jun 16	36.22500 +0.06	37.04	35.88	36.19	3,752,635
01 Jun 16	36.16000 -0.83	37.06	35.93	36.80	4,510,352
31 May 16	36.99000 -0.32	37.60	36.75	37.46	5,924,188
30 May 16	37.31000 +0.36	37.37	36.84	36.97	1,524,601
27 May 16	36.95000 -0.03	37.28	36.53	36.85	3,428,714
26 May 16	36.98500 +0.28	37.15	36.12	36.50	5,400,007
25 May 16	36.71000 +0.04	36.71	34.86	35.27	7,921,026
24 May 16	36.66500 +1.88	36.80	34.51	34.65	6,497,384
23 May 16	34.78500 +0.11	35.17	34.13	34.63	2,958,004
20 May 16	34.67500 +0.21	35.14	34.47	34.99	4,225,016
19 May 16	34.46500 +0.44	35.06	33.88	34.20	4,820,636
18 May 16	34.02000 +0.47	34.11	33.10	33.41	3,449,119
17 May 16	33.55000 +0.27	34.48	33.26	33.50	4,544,859
16 May 16	33.28000 -0.12	33.42	32.86	33.11	1,703,068
13 May 16	33.39500 +0.70	33.67	32.26	32.58	3,957,904
12 May 16	32.69500 -0.31	33.49	32.40	32.80	3,315,804
11 May 16	33.00000 -0.47	33.64	32.70	33.50	3,545,706
10 May 16	33.47000 +0.54	34.01	33.06	33.22	3,190,411
09 May 16	32.93000 +0.07	33.58	32.52	33.13	3,544,681
06 May 16	32.86000 +0.26	32.99	31.72	32.40	4,543,375
05 May 16	32.60000 -0.78	33.70	32.46	33.65	4,272,956
04 May 16	33.38000 +0.55	34.31	33.34	33.65	5,838,083
03 May 16	32.83000 -1.29	34.36	32.71	34.22	4,905,088
02 May 16	34.12000 -0.13	34.50	33.62	34.35	2,435,247
29 Apr 16	34.25000 -1.42	35.65	34.17	35.22	4,608,005
28 Apr 16	35.66500 +0.42	35.77	34.72	35.00	3,115,851
27 Apr 16	35.24500 -0.17	35.83	34.95	35.40	2,979,751
26 Apr 16	35.41000 +0.51	35.66	34.90	35.00	2,892,071
25 Apr 16	34.90000 -0.91	35.88	34.70	35.62	3,099,067
22 Apr 16	35.81500 +0.29	36.03	35.37	35.42	3,013,891
21 Apr 16	35.52500 +0.42	36.01	35.24	35.26	5,128,187
20 Apr 16	35.11000 +0.88	35.24	33.90	34.06	4,250,125
19 Apr 16	34.23000 -0.03	34.80	34.13	34.35	3,248,834
18 Apr 16	34.26000 +0.42	34.38	33.01	33.30	2,612,707
15 Apr 16	33.84000 -0.24	33.94	33.40	33.91	2,769,771
14 Apr 16	34.07500 +0.26	34.47	33.28	33.97	4,523,514
13 Apr 16	33.81500 +2.45	33.81	31.90	32.00	6,886,901
12 Apr 16	31.36000 +0.16	31.92	30.75	31.35	3,789,846
11 Apr 16	31.20000 +0.32	31.68	30.59	30.94	3,529,573
08 Apr 16	30.88500 +0.81	31.33	30.06	30.06	4,853,583
07 Apr 16	30.07500 -1.07	31.37	29.83	31.11	5,322,341
06 Apr 16	31.15000 +0.07	31.66	30.68	30.96	4,589,920
05 Apr 16	31.08500 -1.40	31.96	30.94	31.89	4,998,092
04 Apr 16	32.48000 +0.06	32.88	31.93	32.17	3,702,680
01 Apr 16	32.41500 -0.06	33.19	32.06	32.28	5,054,437
31 Mar 16	32.48000 -0.31	32.79	31.93	32.58	4,227,441
30 Mar 16	32.79500 +0.12	33.65	32.76	33.06	4,399,020
29 Mar 16	32.67500 -0.20	33.42	32.44	32.91	3,816,080
24 Mar 16	32.87500 -1.37	34.01	32.76	33.85	5,278,342
23 Mar 16	34.24000 -0.94	35.48	33.87	35.31	4,604,838
22 Mar 16	35.18000 -0.19	35.18	34.38	34.99	3,989,829
21 Mar 16	35.37500 -0.42	36.15	35.24	35.51	3,524,682
18 Mar 16	35.79000 +1.05	35.85	34.42	34.92	10,764,280
17 Mar 16	34.74000 -0.66	35.85	33.81	35.76	6,818,393
16 Mar 16	35.40000 -0.50	36.46	35.01	35.92	4,888,577
15 Mar 16	35.90000 -0.68	36.65	35.58	36.26	4,919,074
14 Mar 16	36.58000 -0.21	37.22	36.35	36.80	4,817,205
11 Mar 16	36.79000 +2.00	36.86	35.60	35.80	8,365,782
10 Mar 16	34.79500 -0.21	37.65	34.65	35.10	10,871,360
09 Mar 16	35.00000 +0.44	35.56	34.44	34.59	5,164,684
08 Mar 16	34.55500 +0.07	35.29	33.50	33.88	4,279,849
07 Mar 16	34.48500 -0.61	35.06	33.90	34.96	4,725,705
04 Mar 16	35.10000 +0.64	35.35	34.37	34.69	5,350,154
03 Mar 16	34.46000 +0.08	34.97	34.32	34.50	4,280,474
02 Mar 16	34.38000 +1.39	34.51	33.24	33.30	6,108,298
01 Mar 16	32.99500 +0.57	33.12	32.05	32.32	4,896,270
29 Feb 16	32.42500 +0.40	32.47	31.30	31.62	4,432,813
26 Feb 16	32.02000 +1.10	32.17	31.31	31.31	4,632,786
25 Feb 16	30.92000 +1.00	31.33	30.34	30.36	4,336,905
24 Feb 16	29.92000 -0.44	30.57	29.65	30.28	6,145,608
23 Feb 16	30.36500 -1.18	32.13	30.32	31.35	5,495,702
22 Feb 16	31.54500 +1.11	31.64	30.60	30.69	4,149,240
19 Feb 16	30.43000 -0.47	31.36	29.96	30.75	5,418,631
18 Feb 16	30.90000 -0.54	31.83	30.66	31.82	6,246,274
17 Feb 16	31.44000 +1.94	31.86	29.05	29.51	8,475,444
16 Feb 16	29.50000 -0.02	29.93	28.56	29.92	5,094,064
15 Feb 16	29.52500 +1.13	30.22	29.23	29.49	6,398,596
12 Feb 16	28.40000 +0.93	28.42	27.06	27.97	9,894,451
11 Feb 16	27.46500 -3.95	30.16	26.61	30.02	14,373,120
10 Feb 16	31.41500 +2.59	31.85	29.26	29.44	8,576,916
09 Feb 16	28.82500 -1.32	30.70	28.36	30.01	9,032,719
08 Feb 16	30.14500 -1.97	32.55	29.85	32.37	6,883,127
05 Feb 16	32.11000 +0.13	33.00	31.86	32.55	7,056,761
04 Feb 16	31.98000 +0.38	32.38	30.67	32.08	8,181,001
03 Feb 16	31.60000 -0.98	32.49	30.89	32.40	7,007,079
02 Feb 16	32.57500 -2.21	34.56	32.17	34.51	7,353,623
01 Feb 16	34.78500 -0.40	35.46	34.38	35.39	2,951,385
29 Jan 16	35.18000 +0.99	35.18	34.28	34.65	4,574,591
28 Jan 16	34.19000 -1.18	35.76	33.90	35.14	5,679,496
27 Jan 16	35.36500 -0.38	35.92	34.97	35.75	3,225,771
26 Jan 16	35.75000 +0.84	35.81	33.90	34.20	5,086,017
25 Jan 16	34.91000 -0.97	36.24	34.65	36.20	4,728,736
22 Jan 16	35.88500 +1.63	36.20	34.79	35.07	6,568,134
21 Jan 16	34.25000 -0.01	35.20	33.69	34.08	8,581,104
20 Jan 16	34.26000 -1.58	34.87	33.81	34.83	5,749,541
19 Jan 16	35.84000 +0.94	36.44	35.35	35.51	5,019,943
18 Jan 16	34.90500 -1.08	36.16	34.58	35.85	5,533,469
15 Jan 16	35.98000 -2.22	38.13	35.65	38.01	10,114,410
14 Jan 16	38.20000 -1.36	38.99	37.81	38.90	6,567,149
13 Jan 16	39.56500 +0.32	40.47	39.24	39.75	3,721,381
12 Jan 16	39.24500 +0.38	39.90	38.79	39.03	3,107,381
11 Jan 16	38.86500 -0.04	39.63	38.63	38.71	2,943,311
08 Jan 16	38.90500 -1.03	40.53	38.90	39.99	4,206,558
07 Jan 16	39.93500 -0.99	40.19	39.29	39.80	4,198,959
06 Jan 16	40.92500 -0.81	41.85	40.43	41.83	2,911,496
05 Jan 16	41.73000 +0.33	42.04	40.92	41.42	2,641,718
04 Jan 16	41.39500 -1.17	41.97	40.95	41.88	4,399,444
31 Dec 15	42.57000 -0.22	42.94	42.48	42.87	467,097
30 Dec 15	42.78500 -0.59	43.33	42.65	43.27	1,792,340
29 Dec 15	43.37500 +0.63	43.62	42.91	42.91	1,556,930
28 Dec 15	42.74500 -0.52	43.48	42.63	43.43	1,043,700
24 Dec 15	43.26500 -0.08	43.54	43.12	43.38	229,625
23 Dec 15	43.35000 +0.76	43.54	43.04	43.15	2,381,103
22 Dec 15	42.58500 -0.08	43.17	42.32	43.00	2,009,263
21 Dec 15	42.67000 -0.25	43.56	42.60	42.85	2,854,354
18 Dec 15	42.91500 -0.27	43.50	42.60	42.77	7,218,336
17 Dec 15	43.19000 +1.00	43.92	42.88	43.17	5,092,046
16 Dec 15	42.19000 +0.63	42.31	41.16	41.88	4,110,641
15 Dec 15	41.55500 +1.41	41.83	40.47	40.56	4,120,441
14 Dec 15	40.14500 -0.54	41.51	40.09	40.75	3,991,783
11 Dec 15	40.68500 -1.00	41.66	40.29	41.49	4,179,512
10 Dec 15	41.69000 -0.11	42.27	41.25	41.60	2,930,656
09 Dec 15	41.80000 -0.24	42.60	41.27	42.07	3,601,506
08 Dec 15	42.03500 -1.35	43.39	41.76	43.39	4,283,125
07 Dec 15	43.39000 -0.32	44.29	43.17	43.97	2,661,465
04 Dec 15	43.71000 -0.23	44.15	43.10	43.75	3,771,034
03 Dec 15	43.94000 -1.19	45.87	43.56	45.00	5,652,317
02 Dec 15	45.12500 -0.18	45.74	44.85	45.53	2,206,463
01 Dec 15	45.30500 +0.13	45.71	45.13	45.48	2,840,980
30 Nov 15	45.18000 +0.37	45.60	44.74	44.86	2,903,554
27 Nov 15	44.81000 +0.28	45.17	44.26	44.42	1,730,108
26 Nov 15	44.53000 +0.97	44.97	43.42	43.50	2,859,628
25 Nov 15	43.56000 +0.07	43.90	43.06	43.47	2,682,212
24 Nov 15	43.49500 -0.50	44.06	42.92	43.67	3,283,035
23 Nov 15	43.99000 -0.03	44.34	43.67	43.97	2,121,482
20 Nov 15	44.02500 -0.76	45.04	43.74	44.95	3,383,745
19 Nov 15	44.78500 +0.44	45.34	44.58	44.65	3,235,940
18 Nov 15	44.34500 +0.12	44.53	44.01	44.13	2,314,669
17 Nov 15	44.23000 +0.82	44.46	43.58	43.74	3,161,926
16 Nov 15	43.41000 -0.45	43.87	43.10	43.11	2,423,897
13 Nov 15	43.86000 -0.19	44.47	43.28	43.80	2,553,885
12 Nov 15	44.05000 -0.90	44.97	43.98	44.88	2,896,110
11 Nov 15	44.95000 +0.13	45.28	44.54	44.70	1,800,213
10 Nov 15	44.82000 -0.13	45.37	44.21	45.26	2,785,455
09 Nov 15	44.95000 -0.45	45.90	44.88	45.50	2,426,549
06 Nov 15	45.40500 +1.26	45.90	44.26	44.26	5,238,080
05 Nov 15	44.14500 +1.69	45.41	44.02	44.50	7,575,111
04 Nov 15	42.46000 -0.05	43.06	42.41	42.60	3,342,100
03 Nov 15	42.51000 -0.22	42.92	42.06	42.79	2,703,990
02 Nov 15	42.72500 +0.41	43.06	41.93	41.94	2,489,681
30 Oct 15	42.31000 +0.33	42.56	41.90	42.03	3,144,230
29 Oct 15	41.98500 -1.59	43.92	41.63	43.90	5,457,167
28 Oct 15	43.57500 +0.53	43.83	43.04	43.24	2,388,017
27 Oct 15	43.05000 -0.28	43.60	43.03	43.19	2,148,876
26 Oct 15	43.32500 +0.03	43.70	42.97	43.25	2,256,777
23 Oct 15	43.30000 +0.88	43.73	42.62	42.72	4,382,942
22 Oct 15	42.41500 +1.03	42.77	41.11	41.11	4,220,491
21 Oct 15	41.38000 -0.06	41.74	40.79	41.54	2,134,469
20 Oct 15	41.43500 -0.41	42.01	41.08	41.85	2,185,944
19 Oct 15	41.84500 -0.21	42.50	41.52	42.13	2,512,873
16 Oct 15	42.05500 +0.80	42.15	41.42	41.64	3,372,614
15 Oct 15	41.25500 +0.40	41.47	41.12	41.19	2,462,544
14 Oct 15	40.86000 -0.17	41.37	40.53	40.72	2,572,695
13 Oct 15	41.03500 -0.47	41.38	40.37	41.31	3,088,397
12 Oct 15	41.50000 -0.40	42.28	41.29	42.04	2,545,958
09 Oct 15	41.89500 +0.57	42.38	41.60	41.84	3,008,992
08 Oct 15	41.32500 -0.54	41.83	41.11	41.60	3,608,014
07 Oct 15	41.87000 +0.56	42.60	41.38	41.85	3,616,613
06 Oct 15	41.31000 +0.22	41.56	40.65	41.13	3,276,113
05 Oct 15	41.09500 +1.47	41.25	40.22	40.44	4,211,014
02 Oct 15	39.62500 -0.01	40.74	39.13	40.00	4,297,283
01 Oct 15	39.63500 -0.22	40.49	39.32	40.48	3,627,423
30 Sep 15	39.85000 +1.11	40.20	39.41	39.65	5,291,107
29 Sep 15	38.73500 +0.64	38.99	37.25	37.50	6,364,696
28 Sep 15	38.09500 -1.61	39.71	37.89	39.55	5,258,752
25 Sep 15	39.70500 +1.06	40.08	39.26	39.33	4,521,858
24 Sep 15	38.65000 +0.00	39.61	38.17	38.74	5,908,319
23 Sep 15	38.65000 -0.73	39.71	38.63	39.28	6,162,154
22 Sep 15	39.38000 -1.65	41.09	39.06	40.96	5,781,842
21 Sep 15	41.02500 +0.59	41.24	40.24	40.32	3,283,552
18 Sep 15	40.43500 -1.75	41.90	40.12	41.88	9,381,617
17 Sep 15	42.19000 -0.01	42.49	42.04	42.37	3,095,414
16 Sep 15	42.19500 +0.17	42.65	42.01	42.40	3,059,337
15 Sep 15	42.03000 +0.39	42.40	41.23	41.67	2,758,265
14 Sep 15	41.64000 -0.72	42.67	41.48	42.40	3,243,751
11 Sep 15	42.36000 -0.36	42.97	42.08	42.97	2,554,459
10 Sep 15	42.72000 -0.48	43.42	42.38	42.82	3,294,813
09 Sep 15	43.20000 +0.53	44.07	43.20	43.89	3,584,289
08 Sep 15	42.67000 +0.86	43.24	42.10	42.15	4,151,773
07 Sep 15	41.81000 +0.19	42.24	41.58	41.94	1,939,408
04 Sep 15	41.62000 -1.65	43.08	41.43	42.90	5,009,763
03 Sep 15	43.27000 +1.17	43.72	42.38	42.73	4,496,857
02 Sep 15	42.09500 +0.12	42.95	41.64	42.17	3,398,674
01 Sep 15	41.97500 -1.48	42.87	41.40	42.72	4,581,855
31 Aug 15	43.45500 -0.22	43.55	42.88	43.21	2,195,841
28 Aug 15	43.67500 -0.10	43.98	43.18	43.88	2,901,800
27 Aug 15	43.78000 +1.42	44.17	43.33	43.59	4,467,524
26 Aug 15	42.36000 -0.63	43.13	41.72	42.55	4,594,591
25 Aug 15	42.99000 +2.36	43.37	41.03	41.21	7,646,329
24 Aug 15	40.63500 -2.91	42.70	39.18	42.00	11,535,870
21 Aug 15	43.54000 -1.93	45.22	43.54	44.49	5,831,786
20 Aug 15	45.47500 -1.32	46.92	45.28	46.69	4,760,436
19 Aug 15	46.79500 -0.42	47.75	46.58	46.90	3,082,997
18 Aug 15	47.21500 -0.08	47.72	46.99	47.19	2,117,016
17 Aug 15	47.30000 +0.60	47.53	46.73	46.99	2,992,721
14 Aug 15	46.70000 -0.28	47.53	46.31	47.08	2,671,619
13 Aug 15	46.98500 +0.76	47.53	46.85	47.00	3,303,331
12 Aug 15	46.23000 -1.68	47.51	45.94	47.35	5,147,301
11 Aug 15	47.91000 -0.42	48.37	47.67	48.28	2,644,984
10 Aug 15	48.33000 +0.46	48.40	47.56	48.10	2,715,640
07 Aug 15	47.87500 -0.22	48.37	47.84	48.10	2,974,210
06 Aug 15	48.09500 -0.07	48.49	47.80	47.91	3,529,922
05 Aug 15	48.17000 +3.52	48.77	46.90	47.00	14,096,040
04 Aug 15	44.64500 -0.35	44.85	43.97	44.81	4,004,430
03 Aug 15	45.00000 +0.20	45.02	44.58	44.76	2,995,902
31 Jul 15	44.80000 +0.22	44.94	44.13	44.81	4,529,676
30 Jul 15	44.58000 +0.46	44.72	43.97	44.35	3,546,012
29 Jul 15	44.12000 -0.35	44.89	43.89	44.73	2,930,207
28 Jul 15	44.47500 +0.59	44.84	43.94	44.08	3,128,010
27 Jul 15	43.88500 -1.38	45.06	43.74	45.00	5,530,003
24 Jul 15	45.26500 -0.39	45.83	45.14	45.53	3,247,688
23 Jul 15	45.65000 +0.32	45.83	45.28	45.80	2,505,947
22 Jul 15	45.33000 +0.21	45.63	44.81	44.90	2,888,953
21 Jul 15	45.12500 -0.19	45.60	44.86	45.44	2,637,174
20 Jul 15	45.31500 +0.47	45.77	44.90	45.03	3,671,353
17 Jul 15	44.84500 -0.03	45.13	44.71	45.06	3,615,160
16 Jul 15	44.87500 +0.68	45.13	44.44	44.44	4,993,559
15 Jul 15	44.19500 +0.42	44.33	43.69	43.70	3,029,700
14 Jul 15	43.78000 +0.22	43.83	43.08	43.62	2,517,804
13 Jul 15	43.55500 +1.10	43.97	43.12	43.35	4,957,243
10 Jul 15	42.45000 +1.49	42.95	42.09	42.50	5,195,108
09 Jul 15	40.95500 +1.46	41.26	39.66	39.74	4,516,357
08 Jul 15	39.50000 +0.22	40.01	39.03	39.29	5,296,546
07 Jul 15	39.27500 -1.12	40.63	39.14	40.63	5,836,693
06 Jul 15	40.39500 -1.58	41.22	39.96	41.00	6,398,955
03 Jul 15	41.98000 -0.33	42.47	41.70	42.21	3,174,447
02 Jul 15	42.31500 -0.66	43.35	42.26	43.17	3,362,063
01 Jul 15	42.97000 +1.10	43.78	42.21	42.56	6,913,364
30 Jun 15	41.87000 -0.22	42.96	41.33	41.85	6,741,883
29 Jun 15	42.09000 -2.37	42.95	41.51	42.07	7,848,181
26 Jun 15	44.45500 +0.32	44.86	43.45	43.92	3,738,291
25 Jun 15	44.13500 +0.10	44.66	43.56	43.70	6,573,273
24 Jun 15	44.03000 -0.31	44.57	43.56	44.48	5,392,439
23 Jun 15	44.33500 +0.58	44.65	43.95	44.00	6,506,718
22 Jun 15	43.75000 +1.35	44.03	42.74	43.24	8,811,400
19 Jun 15	42.40500 +0.35	42.85	42.04	42.22	5,564,874
18 Jun 15	42.05500 +0.41	42.25	40.91	41.56	6,118,964
17 Jun 15	41.64500 -0.28	42.41	41.45	42.00	3,689,794
16 Jun 15	41.92500 +0.01	42.20	41.03	41.57	4,919,044
15 Jun 15	41.91000 -0.99	42.60	41.49	42.29	4,407,605
12 Jun 15	42.89500 -0.53	43.74	42.24	43.47	4,635,181
11 Jun 15	43.42500 +0.44	44.03	42.79	42.88	4,829,404
10 Jun 15	42.98500 +0.79	43.36	41.81	41.92	4,235,468
09 Jun 15	42.19500 +0.18	42.38	41.31	41.95	4,120,639
08 Jun 15	42.01500 -0.28	42.74	41.90	42.18	3,801,026
05 Jun 15	42.30000 -0.72	42.92	41.86	42.60	4,724,682
04 Jun 15	43.02000 -0.29	43.56	42.40	43.00	5,026,430
03 Jun 15	43.31000 +0.56	43.85	42.74	42.94	4,934,263
02 Jun 15	42.75500 +0.55	43.33	41.67	42.54	5,851,649
01 Jun 15	42.20500 -0.32	42.92	42.08	42.61	3,850,116
29 May 15	42.52500 -1.02	43.68	42.35	43.60	5,190,598
28 May 15	43.54500 -0.65	44.12	42.96	44.02	3,577,502
27 May 15	44.19500 +0.90	44.43	43.01	43.49	4,162,723
26 May 15	43.29000 -1.24	43.78	42.67	43.56	5,286,334
25 May 15	44.53500 -0.22	44.81	44.18	44.81	978,886
22 May 15	44.75000 -0.22	45.03	44.41	44.62	3,270,888
21 May 15	44.97500 -0.06	45.01	44.51	44.96	1,757,228
20 May 15	45.03000 +0.38	45.13	44.25	44.58	2,978,247
19 May 15	44.65000 +0.63	44.98	44.21	44.38	3,723,616
18 May 15	44.02500 -0.63	44.80	43.24	44.67	4,354,810
15 May 15	44.65000 -0.28	45.64	44.39	45.40	4,428,138
14 May 15	44.93000 +0.80	45.21	43.55	44.08	3,635,435
13 May 15	44.13500 +0.33	44.77	43.90	43.92	3,987,667
12 May 15	43.80500 -0.34	43.94	43.37	43.78	3,769,376
11 May 15	44.14500 +0.07	44.39	43.65	44.22	2,862,819
08 May 15	44.07500 +0.78	44.17	43.03	43.90	4,065,345
07 May 15	43.30000 -0.45	43.49	42.30	42.70	6,982,816
06 May 15	43.75000 -1.01	44.15	42.40	44.00	8,086,067
05 May 15	44.76500 -0.56	46.26	44.63	45.78	5,558,080
04 May 15	45.32500 +0.62	45.95	44.51	45.04	3,766,399
30 Apr 15	44.70500 -0.50	45.29	44.31	45.20	6,124,886
29 Apr 15	45.21000 -1.01	46.50	45.02	46.19	3,785,516
28 Apr 15	46.21500 -0.54	46.56	45.65	46.55	3,619,177
27 Apr 15	46.75500 +0.92	46.90	45.22	46.13	3,929,527
24 Apr 15	45.83500 +0.73	46.24	45.10	45.17	4,265,541
23 Apr 15	45.10500 -0.65	45.81	44.62	45.76	4,781,800
22 Apr 15	45.75000 +0.51	45.82	44.62	45.28	4,480,259
21 Apr 15	45.24000 -0.69	46.39	44.97	46.07	4,915,657
20 Apr 15	45.93000 +1.10	45.99	44.87	45.00	3,671,289
17 Apr 15	44.83000 -0.77	46.00	44.31	45.52	5,836,148
16 Apr 15	45.60000 -0.44	46.15	45.01	46.00	4,624,441
15 Apr 15	46.04500 +0.31	46.33	45.76	45.85	2,912,874
14 Apr 15	45.73000 -0.90	46.95	45.40	46.51	4,535,700
13 Apr 15	46.62500 +0.44	46.78	46.12	46.21	2,891,601
10 Apr 15	46.18500 -0.38	46.76	45.76	46.51	3,471,438
09 Apr 15	46.56500 +0.07	46.74	46.14	46.63	3,300,869
08 Apr 15	46.49000 +0.05	46.81	46.24	46.47	3,166,372
07 Apr 15	46.44500 +0.53	46.73	45.88	46.01	3,482,743
02 Apr 15	45.92000 +0.26	46.10	45.40	45.44	2,376,304
01 Apr 15	45.65500 +0.68	46.15	44.72	44.83	4,194,743
31 Mar 15	44.97000 -0.66	45.78	44.62	45.60	4,551,473
30 Mar 15	45.63000 +0.98	45.87	44.88	45.00	4,526,443
27 Mar 15	44.65500 +0.36	44.97	44.26	44.31	3,941,616
26 Mar 15	44.29000 -0.54	44.60	43.75	44.16	4,508,776
25 Mar 15	44.83500 +0.00	45.24	44.54	44.61	4,846,860
24 Mar 15	44.83000 +1.10	45.19	43.60	43.87	5,890,556
23 Mar 15	43.73500 +0.58	43.74	43.05	43.30	4,169,715
20 Mar 15	43.15500 +0.58	43.69	42.38	42.51	9,209,297
19 Mar 15	42.57000 +0.56	42.90	41.98	42.05	4,032,666
18 Mar 15	42.01000 -0.44	42.57	41.76	42.41	4,987,849
17 Mar 15	42.44500 -0.35	43.10	41.80	42.95	4,653,293
16 Mar 15	42.79000 +0.50	42.99	42.30	42.31	4,453,399
13 Mar 15	42.29000 +0.11	42.40	41.97	42.31	2,743,562
12 Mar 15	42.18000 +0.03	42.37	41.79	41.94	3,366,672
11 Mar 15	42.15000 +1.20	42.31	41.01	41.29	5,482,077
10 Mar 15	40.95000 -0.63	41.71	40.71	41.51	4,405,491
09 Mar 15	41.57500 -0.23	41.87	41.22	41.51	3,519,087
06 Mar 15	41.80500 +0.47	42.10	41.13	41.33	4,868,669
05 Mar 15	41.34000 +0.33	41.49	40.76	41.18	4,319,225
04 Mar 15	41.00500 +0.46	41.01	40.20	40.70	4,470,842
03 Mar 15	40.55000 -0.94	41.69	40.43	41.60	4,736,297
02 Mar 15	41.48500 +0.17	41.89	41.16	41.38	3,875,230
27 Feb 15	41.31500 +0.34	41.31	40.70	40.92	3,793,835
26 Feb 15	40.97000 +0.78	41.21	40.03	40.15	4,623,644
25 Feb 15	40.19500 -0.62	40.58	39.99	40.51	4,493,629
24 Feb 15	40.81000 +0.36	41.12	40.15	40.58	4,593,201
23 Feb 15	40.45000 -0.01	41.47	40.08	41.00	4,423,689
20 Feb 15	40.45500 +0.28	40.90	39.82	39.93	6,076,608
19 Feb 15	40.18000 +0.14	40.40	39.31	39.94	4,888,724
18 Feb 15	40.04500 +1.54	40.19	38.75	38.85	7,636,226
17 Feb 15	38.50000 -0.12	38.88	37.60	38.05	4,686,307
16 Feb 15	38.62000 +0.22	38.99	38.28	38.36	4,062,507
13 Feb 15	38.40000 +1.50	38.76	37.19	37.29	8,405,241
12 Feb 15	36.90500 +0.59	37.28	35.28	35.80	6,651,963
11 Feb 15	36.31000 -0.24	36.84	36.14	36.64	3,332,216
10 Feb 15	36.55000 +0.11	37.16	36.04	36.42	4,430,899
09 Feb 15	36.43500 -0.78	36.85	35.99	36.69	4,754,106
06 Feb 15	37.22000 +0.40	37.61	36.70	36.90	4,935,080
05 Feb 15	36.82000 -0.34	36.94	36.08	36.57	4,774,317
04 Feb 15	37.16000 -0.49	37.80	36.81	37.67	6,664,737
03 Feb 15	37.65500 +1.65	37.67	36.13	36.39	7,231,749
02 Feb 15	36.00000 +0.17	36.00	35.17	35.73	6,048,950
30 Jan 15	35.83500 -0.42	36.71	35.53	36.59	4,736,590
29 Jan 15	36.26000 +0.06	36.61	35.69	35.94	5,598,745
28 Jan 15	36.20000 -1.02	37.65	35.90	37.56	9,542,123
27 Jan 15	37.22500 -0.88	38.08	36.58	38.04	7,465,235
26 Jan 15	38.10000 +0.29	38.29	37.29	37.56	5,466,759
23 Jan 15	37.81000 -0.26	39.08	37.45	38.51	9,886,922
22 Jan 15	38.07500 +1.37	38.49	36.60	36.85	9,836,202
21 Jan 15	36.71000 +0.36	36.91	35.72	36.47	7,866,882
20 Jan 15	36.35000 +1.48	36.59	35.03	35.10	9,307,143
19 Jan 15	34.86500 +0.76	35.49	34.10	34.33	5,837,594
16 Jan 15	34.11000 +0.13	34.26	33.42	33.84	6,012,826
15 Jan 15	33.98500 +0.50	34.40	32.45	33.79	7,501,636
14 Jan 15	33.48500 -0.38	34.37	33.13	33.39	6,761,743
13 Jan 15	33.86500 +0.42	34.29	33.11	33.24	5,248,043
12 Jan 15	33.44500 +0.04	33.94	32.87	33.62	5,461,508
09 Jan 15	33.40000 -0.38	34.35	33.01	33.78	7,236,650
08 Jan 15	33.78000 +0.95	34.13	32.86	33.39	7,170,081
07 Jan 15	32.82500 -0.35	33.65	32.61	33.42	5,364,055
06 Jan 15	33.18000 -0.60	34.06	33.16	33.90	4,843,952
05 Jan 15	33.78000 -1.58	35.74	33.59	35.21	6,576,209
02 Jan 15	35.36000 +0.37	36.03	34.80	35.34	2,842,710
31 Dec 14	34.99000 +0.18	35.22	34.88	35.09	544,985
30 Dec 14	34.81500 -0.44	35.38	34.81	35.04	2,070,083
29 Dec 14	35.26000 -0.20	35.80	34.33	35.80	3,460,233
24 Dec 14	35.45500 -0.02	35.65	35.32	35.64	479,845
23 Dec 14	35.47500 +0.67	35.59	34.73	34.99	2,815,940
22 Dec 14	34.80500 +0.35	35.08	34.53	34.67	3,195,755
19 Dec 14	34.46000 -0.76	35.80	34.15	35.75	9,513,162
18 Dec 14	35.22000 +1.34	35.56	34.52	34.55	7,033,430
17 Dec 14	33.88500 -0.30	34.17	33.05	33.55	7,333,875
16 Dec 14	34.18500 -0.18	34.65	31.85	34.53	14,616,530
15 Dec 14	34.36500 -0.98	35.97	34.17	35.21	6,939,609
12 Dec 14	35.35000 -1.17	36.47	35.31	36.24	5,696,744
11 Dec 14	36.51500 -0.28	36.98	36.18	36.49	4,831,786
10 Dec 14	36.79000 -0.44	37.47	36.52	37.40	4,623,333
09 Dec 14	37.23000 -1.42	38.30	36.92	38.26	7,568,106
08 Dec 14	38.64500 -0.63	39.14	38.64	38.99	3,648,736
05 Dec 14	39.28000 +1.26	39.37	38.38	38.61	6,025,318
04 Dec 14	38.01500 -1.10	39.45	37.66	39.10	6,881,995
03 Dec 14	39.11500 +0.11	39.48	38.92	38.92	3,083,158
02 Dec 14	39.00500 -0.19	39.70	38.76	39.40	4,812,267
01 Dec 14	39.19500 -0.69	39.65	38.63	39.46	5,370,731
28 Nov 14	39.89000 +0.21	39.91	39.38	39.71	2,900,385
27 Nov 14	39.68000 +0.38	39.87	39.29	39.44	2,509,807
26 Nov 14	39.30500 -0.19	39.88	38.97	39.67	3,273,970
25 Nov 14	39.49500 +0.69	40.24	38.96	38.96	6,791,633
24 Nov 14	38.80000 +0.79	39.54	38.30	38.33	6,861,571
21 Nov 14	38.00500 +1.56	38.16	36.45	36.58	9,338,227
20 Nov 14	36.44500 -0.55	36.99	35.84	36.99	5,011,891
19 Nov 14	36.99000 +0.01	37.57	36.81	37.15	2,972,521
18 Nov 14	36.98000 +0.57	37.26	36.44	36.64	4,193,246
17 Nov 14	36.41000 +0.51	36.74	35.35	35.53	4,420,986
14 Nov 14	35.89500 +0.37	36.05	35.40	35.73	3,641,260
13 Nov 14	35.53000 +0.35	35.99	34.85	35.44	5,449,546
12 Nov 14	35.17500 -1.15	36.31	34.99	36.17	6,461,342
11 Nov 14	36.32000 +0.20	36.84	36.01	36.07	4,259,139
10 Nov 14	36.11500 -0.06	36.33	35.67	36.09	4,239,771
07 Nov 14	36.18000 -0.89	37.02	35.59	37.01	7,536,233
06 Nov 14	37.07000 -0.94	38.33	36.11	37.25	9,954,044
05 Nov 14	38.00500 +0.35	38.34	37.17	37.99	4,723,075
04 Nov 14	37.65500 -0.85	38.99	37.26	38.47	5,393,740
03 Nov 14	38.50500 +0.09	38.94	38.25	38.46	4,008,558
31 Oct 14	38.41500 +1.25	38.76	37.35	38.05	6,446,281
30 Oct 14	37.17000 -0.12	37.88	35.92	37.71	6,804,035
29 Oct 14	37.28500 -1.15	38.90	36.96	38.82	5,439,417
28 Oct 14	38.43000 +0.67	38.78	37.83	38.29	4,705,916
27 Oct 14	37.76500 -1.07	39.98	37.14	39.90	8,482,229
24 Oct 14	38.83500 +0.23	39.10	38.20	38.49	5,434,923
23 Oct 14	38.60500 +0.85	38.90	37.18	37.41	5,934,567
22 Oct 14	37.76000 +0.25	37.84	36.98	37.66	5,678,568
21 Oct 14	37.50500 +1.34	37.85	35.87	36.01	7,234,206
20 Oct 14	36.17000 -0.03	36.67	35.70	36.15	5,822,130
17 Oct 14	36.19500 +1.81	36.60	34.29	34.69	11,200,720
16 Oct 14	34.38500 -0.76	35.47	32.44	35.31	15,433,730
15 Oct 14	35.14500 -1.92	37.24	34.96	36.88	8,037,955
14 Oct 14	37.06000 +0.05	37.24	36.11	36.77	5,308,332
13 Oct 14	37.01500 +0.22	37.74	36.31	36.49	5,337,045
10 Oct 14	36.79000 -0.86	37.96	36.78	37.15	8,072,336
09 Oct 14	37.65500 -0.84	39.22	37.35	39.19	6,195,229
08 Oct 14	38.49500 -0.42	39.19	38.26	38.64	4,282,786
07 Oct 14	38.92000 -1.06	40.06	38.73	39.88	5,553,046
06 Oct 14	39.97500 +0.42	40.38	39.84	39.98	4,268,746
03 Oct 14	39.55000 +0.94	39.76	38.81	39.06	4,436,637
02 Oct 14	38.61000 -2.06	40.62	38.48	40.59	8,892,376
01 Oct 14	40.66500 +0.25	40.91	40.17	40.20	3,889,660
30 Sep 14	40.42000 +0.42	40.60	39.97	40.20	5,432,719
29 Sep 14	40.00000 -0.67	40.74	39.53	40.65	3,844,055
26 Sep 14	40.67500 +0.19	41.03	40.30	40.54	4,130,085
25 Sep 14	40.48500 -0.44	41.49	40.22	41.26	5,239,625
24 Sep 14	40.93000 +0.74	40.98	39.78	40.28	4,513,867
23 Sep 14	40.19000 -0.67	40.79	39.88	40.76	4,794,348
22 Sep 14	40.85500 -0.53	41.46	40.69	41.29	3,164,221
19 Sep 14	41.39000 -0.15	42.10	41.30	42.00	6,151,927
18 Sep 14	41.54000 +0.58	42.06	41.12	41.20	4,984,570
17 Sep 14	40.96500 +0.17	41.24	40.78	41.06	3,857,912
16 Sep 14	40.80000 -0.49	41.24	40.27	41.24	4,055,195
15 Sep 14	41.29500 -0.36	41.62	41.03	41.58	3,004,102
12 Sep 14	41.65500 +0.08	41.78	41.40	41.76	2,145,175
11 Sep 14	41.57500 +0.28	41.67	40.99	41.60	3,672,483
10 Sep 14	41.30000 +0.25	41.60	40.83	41.00	3,782,934
09 Sep 14	41.05000 -0.44	41.72	41.03	41.26	3,489,592
08 Sep 14	41.49500 +0.08	41.83	41.12	41.49	3,875,292
05 Sep 14	41.41000 +0.41	41.87	40.82	41.06	7,236,886
04 Sep 14	41.00000 +1.63	41.54	39.18	39.22	10,029,670
03 Sep 14	39.36500 +0.99	39.65	38.54	38.67	7,167,754
02 Sep 14	38.37500 +0.06	38.86	38.20	38.36	2,991,542
01 Sep 14	38.31500 -0.24	38.56	37.70	38.44	3,291,846
29 Aug 14	38.55500 +0.01	38.99	38.09	38.63	3,203,379
28 Aug 14	38.54500 -0.83	39.37	38.35	39.22	4,457,044
27 Aug 14	39.37000 +0.06	39.69	39.08	39.35	4,063,031
26 Aug 14	39.31500 +0.66	39.39	38.61	38.65	4,907,302
25 Aug 14	38.65000 +1.11	38.67	37.97	38.01	3,702,384
22 Aug 14	37.54000 +0.03	38.31	37.22	37.67	4,292,371
21 Aug 14	37.51000 +0.98	37.67	36.22	36.53	4,406,530
20 Aug 14	36.52500 -0.14	36.78	36.21	36.65	1,967,724
19 Aug 14	36.66500 +0.41	36.86	36.23	36.35	2,640,799
18 Aug 14	36.25500 +0.47	36.64	36.01	36.42	2,867,265
15 Aug 14	35.78500 -0.13	36.92	35.69	35.94	4,841,333
14 Aug 14	35.91500 -0.24	36.44	35.60	36.00	4,090,196
13 Aug 14	36.16000 +0.58	36.38	35.81	35.81	4,194,472
12 Aug 14	35.57500 -0.10	36.22	35.28	35.51	3,891,120
11 Aug 14	35.67500 +0.08	36.40	35.44	36.17	4,191,923
08 Aug 14	35.59000 +0.18	35.89	34.74	35.01	6,085,441
07 Aug 14	35.41000 -0.37	36.38	35.21	35.78	6,181,158
06 Aug 14	35.78000 -0.68	36.53	35.38	36.00	6,893,026
05 Aug 14	36.45500 -0.50	37.56	36.27	37.19	4,575,063
04 Aug 14	36.95500 +0.12	37.60	36.62	37.20	3,856,396
01 Aug 14	36.84000 -0.72	38.01	36.31	37.63	7,478,683
31 Jul 14	37.55500 -0.98	38.83	37.38	38.67	6,198,084
30 Jul 14	38.53500 -0.53	39.49	38.31	39.20	3,905,401
29 Jul 14	39.06000 +0.53	39.51	38.26	38.72	3,678,070
28 Jul 14	38.53500 -0.11	39.08	37.88	38.84	3,425,418
25 Jul 14	38.64500 -0.45	39.58	38.40	38.85	4,759,562
24 Jul 14	39.10000 +1.07	39.49	37.54	37.97	5,451,654
23 Jul 14	38.02500 +0.18	38.49	37.67	37.72	3,033,119
22 Jul 14	37.85000 +0.35	38.06	37.47	37.74	3,106,175
21 Jul 14	37.49500 -0.51	38.15	37.17	38.01	3,392,267
18 Jul 14	38.01000 +0.28	38.06	37.17	37.49	4,203,590
17 Jul 14	37.73000 -0.31	38.35	37.46	37.63	5,376,764
16 Jul 14	38.03500 +1.11	38.36	36.88	37.22	5,773,874
15 Jul 14	36.92500 -0.38	37.60	36.44	37.39	5,306,771
14 Jul 14	37.30500 +0.49	37.56	36.63	37.04	3,680,042
11 Jul 14	36.82000 +0.13	37.58	36.47	36.74	4,588,338
10 Jul 14	36.69500 -0.81	37.46	35.96	37.43	8,369,160
09 Jul 14	37.50000 -0.36	37.99	36.78	37.81	7,350,811
08 Jul 14	37.86000 -0.97	39.10	37.77	39.10	4,701,218
07 Jul 14	38.82500 -0.38	39.72	38.74	39.22	3,072,679
04 Jul 14	39.20500 -0.97	39.94	39.02	39.67	4,349,420
03 Jul 14	40.18000 +0.96	40.37	39.10	39.40	4,538,881
02 Jul 14	39.22500 -0.09	39.53	38.96	39.42	3,884,735
01 Jul 14	39.31500 +1.06	39.69	38.65	38.90	6,194,770
30 Jun 14	38.25500 -0.73	39.21	38.13	39.00	5,536,836
27 Jun 14	38.98500 -0.36	39.83	38.88	39.38	3,877,011
26 Jun 14	39.35000 -0.53	40.09	38.92	39.92	4,330,898
25 Jun 14	39.88000 -0.45	40.58	39.56	40.16	3,958,830
24 Jun 14	40.33000 -0.37	41.02	40.22	41.01	3,403,952
23 Jun 14	40.70000 -0.17	41.07	40.17	40.89	2,783,771
20 Jun 14	40.87000 -1.00	41.99	40.85	41.80	6,122,950
19 Jun 14	41.87000 +0.42	42.44	41.72	42.00	3,972,372
18 Jun 14	41.45000 -0.35	41.99	41.37	41.80	2,919,319
17 Jun 14	41.80000 +0.15	42.01	41.45	41.81	3,304,084
16 Jun 14	41.65000 -0.53	42.08	41.36	42.00	3,673,674
13 Jun 14	42.18500 -0.45	42.65	41.31	42.62	5,306,410
12 Jun 14	42.63500 -0.52	43.49	42.45	43.01	3,988,097
11 Jun 14	43.15500 -1.16	44.31	43.01	44.28	6,333,063
10 Jun 14	44.31500 -0.30	44.84	44.12	44.49	3,417,125
09 Jun 14	44.61500 +0.24	44.92	44.31	44.50	2,291,094
06 Jun 14	44.38000 +1.38	44.70	43.25	43.25	6,805,185
05 Jun 14	43.00500 +1.04	44.31	41.73	42.13	8,399,359
04 Jun 14	41.96500 +0.01	42.10	41.25	41.65	3,925,644
03 Jun 14	41.96000 -0.15	42.26	41.85	42.00	3,455,747
02 Jun 14	42.11000 -0.15	42.63	41.85	42.34	3,734,402
30 May 14	42.26500 -0.94	42.51	42.01	42.32	6,006,857
29 May 14	43.20000 +0.17	43.25	42.78	43.13	2,382,249
28 May 14	43.03500 +0.62	43.09	42.24	42.56	4,239,736
27 May 14	42.42000 -0.71	42.76	42.30	42.30	4,064,358
26 May 14	43.13000 +0.76	43.13	42.35	42.54	2,594,007
23 May 14	42.37500 +0.24	42.48	42.03	42.35	3,141,841
22 May 14	42.13000 -0.13	42.60	41.78	42.49	2,966,141
21 May 14	42.26500 +0.83	42.47	41.08	41.44	5,058,869
20 May 14	41.43500 +0.48	41.79	40.56	40.76	4,385,904
19 May 14	40.96000 -0.69	41.63	40.25	41.52	6,345,692
16 May 14	41.65500 -0.35	42.15	41.09	42.00	7,074,902
15 May 14	42.01000 -1.18	43.50	41.67	43.01	6,866,128
14 May 14	43.19000 -0.72	43.99	42.94	43.92	5,197,800
13 May 14	43.91000 -0.41	45.08	43.38	45.06	5,824,983
12 May 14	44.32000 +0.17	44.60	43.97	44.19	3,074,952
09 May 14	44.15000 -0.69	45.24	43.86	44.96	3,821,413
08 May 14	44.84500 +1.33	44.90	43.23	43.75	5,342,487
07 May 14	43.51500 -0.36	43.92	42.85	43.50	6,175,358
06 May 14	43.87500 -0.56	44.65	43.60	44.58	4,660,925
05 May 14	44.43500 -0.50	44.85	43.72	44.85	3,052,025
02 May 14	44.93500 +0.14	45.27	44.58	44.74	3,516,844
30 Apr 14	44.80000 -0.30	45.05	44.26	44.90	3,340,351
29 Apr 14	45.10000 +1.90	45.43	43.72	43.93	6,520,807
28 Apr 14	43.20000 +0.00	43.56	42.83	43.38	2,496,762
25 Apr 14	43.20000 -0.85	43.84	42.91	43.51	4,101,207
24 Apr 14	44.05000 +0.20	44.73	43.24	44.07	3,499,086
23 Apr 14	43.84500 -0.18	44.24	43.62	44.06	3,146,987
22 Apr 14	44.02500 +0.83	44.33	43.24	43.70	3,773,599
17 Apr 14	43.19500 +0.54	43.50	42.49	42.74	3,399,281
16 Apr 14	42.65500 +0.63	42.67	42.00	42.51	5,433,987
15 Apr 14	42.03000 -1.03	43.55	41.83	43.06	5,548,287
14 Apr 14	43.05500 -0.70	43.70	42.21	43.46	5,371,275
11 Apr 14	43.76000 -0.62	44.33	43.03	44.05	5,477,400
10 Apr 14	44.37500 -0.72	45.55	44.22	45.47	4,631,647
09 Apr 14	45.09000 -0.44	45.83	45.00	45.49	3,775,682
08 Apr 14	45.52500 -0.79	46.66	44.76	46.31	5,481,228
07 Apr 14	46.32000 -1.33	47.13	46.20	46.97	4,906,659
04 Apr 14	47.64500 +0.26	47.83	47.23	47.39	3,751,582
03 Apr 14	47.39000 +0.54	47.89	46.69	46.94	5,027,553
02 Apr 14	46.85000 +0.18	47.08	46.51	46.67	3,305,698
01 Apr 14	46.67000 +1.96	46.96	45.10	45.22	5,495,178
31 Mar 14	44.70500 +0.15	45.15	44.42	44.80	3,254,688
28 Mar 14	44.55500 +0.59	44.60	44.10	44.26	2,542,486
27 Mar 14	43.96500 -0.31	44.58	43.79	44.28	2,971,795
26 Mar 14	44.27500 +0.53	44.81	43.81	44.10	3,882,821
25 Mar 14	43.74000 +0.32	44.07	43.24	43.51	3,721,538
24 Mar 14	43.42000 -1.29	44.74	43.34	44.51	5,596,284
21 Mar 14	44.70500 -0.57	45.60	44.64	45.50	4,680,217
20 Mar 14	45.27500 +0.39	45.31	44.30	44.51	3,839,417
19 Mar 14	44.89000 -0.15	45.40	44.51	45.12	3,972,169
18 Mar 14	45.04500 +0.70	45.55	43.99	44.35	5,365,125
17 Mar 14	44.34000 +0.34	44.74	43.37	44.06	5,002,943
14 Mar 14	44.00000 -0.99	44.92	43.31	44.50	7,060,702
13 Mar 14	44.98500 -1.02	46.44	44.99	46.21	4,193,183
12 Mar 14	46.00500 -0.44	46.32	45.25	46.00	4,794,463
11 Mar 14	46.45000 -0.58	47.28	46.33	47.28	2,875,498
10 Mar 14	47.02500 +0.12	47.78	46.41	46.79	3,795,270
07 Mar 14	46.91000 -0.60	47.83	46.53	47.72	4,645,685
06 Mar 14	47.50500 -0.17	48.42	47.43	47.95	4,153,017
05 Mar 14	47.68000 +0.38	47.88	47.25	47.40	3,846,235
04 Mar 14	47.30000 +1.55	47.63	46.15	46.72	7,213,578
03 Mar 14	45.75000 -2.63	47.00	44.74	46.80	13,106,910
28 Feb 14	48.37500 +0.17	48.69	47.59	48.49	4,468,493
27 Feb 14	48.20000 +0.34	48.36	46.91	47.95	5,127,562
26 Feb 14	47.86000 +0.33	47.94	47.35	47.73	3,146,905
25 Feb 14	47.53500 -0.42	48.00	47.13	47.99	3,941,436
24 Feb 14	47.95000 +0.66	47.95	47.04	47.10	3,072,233
21 Feb 14	47.29000 +0.57	47.30	46.57	47.00	3,368,006
20 Feb 14	46.72000 -0.08	46.72	45.71	45.94	3,991,289
19 Feb 14	46.80000 -0.28	47.34	46.32	46.99	4,007,545
18 Feb 14	47.08000 -0.07	47.47	46.70	47.27	3,984,477
17 Feb 14	47.15500 -0.05	47.56	46.79	47.42	2,063,497
14 Feb 14	47.20000 +0.43	47.85	46.66	47.50	5,011,523
13 Feb 14	46.77000 +0.42	47.26	45.85	46.44	5,729,525
12 Feb 14	46.35000 +2.08	46.99	45.17	45.25	9,310,985
11 Feb 14	44.26500 +0.34	44.50	43.85	44.33	4,349,685
10 Feb 14	43.92500 +0.03	44.28	43.53	44.27	3,346,307
07 Feb 14	43.89500 +0.33	44.32	43.42	43.85	4,579,858
06 Feb 14	43.56000 +0.94	44.00	42.49	43.08	7,255,407
05 Feb 14	42.62000 +0.40	42.94	42.10	42.33	4,309,744
04 Feb 14	42.22500 +1.24	42.46	40.80	40.88	5,605,846
03 Feb 14	40.98000 -1.10	42.17	40.72	41.99	5,333,320
31 Jan 14	42.08000 -0.85	42.94	41.38	42.92	6,503,427
30 Jan 14	42.93000 -0.31	43.35	42.40	43.28	5,464,473
29 Jan 14	43.23500 -0.19	44.67	42.19	44.15	6,002,582
28 Jan 14	43.42500 +0.61	43.94	43.12	43.34	4,166,369
27 Jan 14	42.81500 +0.01	43.56	42.40	42.80	4,942,540
24 Jan 14	42.80000 -1.68	44.81	42.49	44.58	7,895,548
23 Jan 14	44.48000 -0.15	45.40	44.15	44.79	4,101,012
22 Jan 14	44.63000 +0.08	45.08	44.13	44.81	2,933,371
21 Jan 14	44.55000 +0.15	45.07	44.38	44.88	3,032,271
20 Jan 14	44.40000 -0.45	44.90	44.13	44.65	3,511,521
17 Jan 14	44.85000 -0.34	45.57	44.47	45.17	4,793,530
16 Jan 14	45.19000 -1.04	46.38	45.08	46.35	4,839,722
15 Jan 14	46.23000 +1.62	46.23	44.78	44.78	5,360,064
14 Jan 14	44.61000 -0.33	44.72	44.02	44.35	4,497,397
13 Jan 14	44.94500 +0.94	45.20	44.40	44.41	3,188,512
10 Jan 14	44.00000 -0.57	45.16	43.74	44.87	4,197,508
09 Jan 14	44.57000 -0.11	45.74	44.37	44.70	7,103,008
08 Jan 14	44.68000 +1.29	44.81	43.47	43.53	7,037,308
07 Jan 14	43.39000 +1.68	43.66	41.63	41.92	5,724,320
06 Jan 14	41.71000 +0.38	42.03	41.24	41.32	2,753,889
03 Jan 14	41.32500 -0.19	41.85	41.28	41.58	2,878,635
02 Jan 14	41.52000 -0.70	42.40	41.45	42.25	3,300,033
31 Dec 13	42.22000 +0.12	42.36	42.05	42.05	493,757
30 Dec 13	42.10000 +0.09	42.40	41.94	42.06	1,882,071
27 Dec 13	42.00500 +0.51	42.09	41.61	41.78	2,217,419
24 Dec 13	41.50000 +0.00	41.70	41.28	41.40	530,600
23 Dec 13	41.50000 +0.60	41.59	40.81	40.81	3,257,862
20 Dec 13	40.89500 +0.06	41.20	40.53	40.81	5,762,976
19 Dec 13	40.83500 +0.60	41.56	40.44	40.92	5,481,322
18 Dec 13	40.23500 +0.67	40.38	39.60	39.72	3,590,791
17 Dec 13	39.57000 -0.62	40.03	39.57	39.90	3,518,630
16 Dec 13	40.18500 +0.73	40.44	39.35	39.44	4,726,801
13 Dec 13	39.45500 -0.08	40.17	39.44	39.64	2,880,230
12 Dec 13	39.53500 -0.31	40.03	39.26	39.72	3,006,335
11 Dec 13	39.84000 -0.32	40.38	39.81	40.16	3,193,716
10 Dec 13	40.16000 -0.49	40.92	40.06	40.59	3,810,734
09 Dec 13	40.65500 +0.24	40.84	40.26	40.65	3,039,378
06 Dec 13	40.42000 +0.69	40.70	39.60	39.90	4,088,082
05 Dec 13	39.73000 -0.65	40.94	39.57	40.15	4,849,628
04 Dec 13	40.37500 -0.42	41.12	39.81	40.99	4,252,536
03 Dec 13	40.80000 -1.38	42.21	40.80	42.10	4,003,368
02 Dec 13	42.17500 -0.16	42.60	42.02	42.35	2,350,958
29 Nov 13	42.33500 +0.08	42.76	42.31	42.35	2,347,851
28 Nov 13	42.26000 +0.26	42.47	41.99	42.00	1,938,574
27 Nov 13	41.99500 +0.54	42.15	41.48	41.55	3,334,215
26 Nov 13	41.45000 -0.04	41.85	41.35	41.51	3,352,284
25 Nov 13	41.49000 +0.93	41.51	40.74	40.79	4,521,932
22 Nov 13	40.56500 +0.14	40.79	40.40	40.56	2,711,070
21 Nov 13	40.42500 -0.03	40.57	39.85	40.00	4,256,209
20 Nov 13	40.46000 -0.49	40.92	40.13	40.85	5,269,803
19 Nov 13	40.94500 -0.78	41.62	40.72	41.35	3,802,972
18 Nov 13	41.72000 +0.25	42.32	41.24	41.45	3,799,818
15 Nov 13	41.47500 +0.43	41.92	41.22	41.39	4,146,897
14 Nov 13	41.04000 +0.33	41.69	40.13	41.60	3,867,203
13 Nov 13	40.71500 -0.05	40.97	40.12	40.69	3,952,266
12 Nov 13	40.76500 -0.22	41.45	40.74	40.98	2,683,949
11 Nov 13	40.98000 +0.21	41.17	40.38	40.90	3,107,091
08 Nov 13	40.77000 -0.97	41.25	40.10	41.01	7,427,562
07 Nov 13	41.74500 +1.17	42.97	40.49	40.62	10,504,450
06 Nov 13	40.57000 +0.22	40.70	40.08	40.51	3,406,835
05 Nov 13	40.35000 -1.08	41.62	39.76	41.60	5,257,422
04 Nov 13	41.42500 -0.19	41.98	41.19	41.97	2,418,595
01 Nov 13	41.62000 -0.20	42.35	41.47	41.83	2,566,377
31 Oct 13	41.82000 +1.06	41.95	40.85	40.92	4,741,851
30 Oct 13	40.75500 -0.05	41.17	40.52	40.87	3,283,478
29 Oct 13	40.80500 +0.67	40.88	39.51	39.75	3,441,232
28 Oct 13	40.13000 -0.77	41.21	39.94	41.03	4,066,662
25 Oct 13	40.90000 -0.49	41.22	40.51	41.11	3,118,237
24 Oct 13	41.39500 +0.69	41.69	41.21	41.39	3,804,866
23 Oct 13	40.70000 -1.01	41.42	40.51	41.38	4,113,360
22 Oct 13	41.71000 -0.01	42.08	41.31	41.56	3,546,500
21 Oct 13	41.71500 -0.76	42.35	41.46	42.29	3,925,138
18 Oct 13	42.48000 +0.65	42.55	41.67	42.00	5,050,471
17 Oct 13	41.83500 -0.01	41.90	41.09	41.83	2,809,182
16 Oct 13	41.84500 +0.28	42.03	41.35	41.42	3,679,322
15 Oct 13	41.57000 +0.88	41.72	40.73	40.92	4,001,216
14 Oct 13	40.68500 +0.09	40.75	40.06	40.26	2,469,233
11 Oct 13	40.59500 +0.16	40.84	39.98	40.78	4,426,528
10 Oct 13	40.43500 +1.48	40.79	39.05	39.30	6,510,476
09 Oct 13	38.96000 +0.56	39.47	38.40	38.51	4,187,751
08 Oct 13	38.39500 -0.88	39.35	38.40	39.26	4,039,272
07 Oct 13	39.27000 +0.35	39.27	38.37	38.67	3,094,571
04 Oct 13	38.92000 +0.71	39.14	38.22	38.38	3,189,293
03 Oct 13	38.21000 -0.59	39.14	38.05	39.00	3,093,947
02 Oct 13	38.80000 +0.95	39.17	37.56	37.69	6,818,148
01 Oct 13	37.85000 +1.02	37.85	36.90	36.90	3,927,687
30 Sep 13	36.83000 -0.33	36.89	36.21	36.50	3,570,001
27 Sep 13	37.16500 +0.10	37.38	36.74	37.12	2,751,107
26 Sep 13	37.06000 -0.26	37.41	36.62	37.40	3,394,750
25 Sep 13	37.32500 -0.15	37.47	36.71	36.83	4,795,457
24 Sep 13	37.47500 +0.03	37.51	36.99	37.33	4,167,456
23 Sep 13	37.44000 -0.46	37.99	37.22	37.90	4,345,626
20 Sep 13	37.90000 -0.33	38.15	37.46	38.01	7,393,469
19 Sep 13	38.23000 +0.20	38.94	37.99	38.91	5,786,942
18 Sep 13	38.02500 +0.67	38.38	37.28	37.43	5,553,508
17 Sep 13	37.35500 -0.05	37.69	36.90	37.26	3,929,998
16 Sep 13	37.40500 +0.60	37.69	37.16	37.48	4,130,157
13 Sep 13	36.80000 +0.06	36.80	35.81	36.50	4,223,262
12 Sep 13	36.74000 -0.32	37.51	36.54	37.10	5,004,068
11 Sep 13	37.06500 +0.32	37.06	36.33	36.75	5,199,091
10 Sep 13	36.74500 +1.34	37.00	35.90	35.90	7,888,794
09 Sep 13	35.40500 +0.59	35.49	34.87	34.99	4,084,315
06 Sep 13	34.81000 +0.73	34.81	33.78	33.93	5,328,165
05 Sep 13	34.08000 +0.21	34.54	33.85	33.98	3,982,680
04 Sep 13	33.87500 +0.04	34.08	33.06	33.94	4,702,555
03 Sep 13	33.83000 -0.34	34.36	33.28	34.30	4,537,434
02 Sep 13	34.17000 +1.05	34.58	33.50	33.69	4,087,503
30 Aug 13	33.11500 -0.55	33.85	33.00	33.70	4,155,429
29 Aug 13	33.67000 +0.59	33.81	33.15	33.48	3,919,470
28 Aug 13	33.07500 +0.27	33.35	32.24	32.51	5,109,217
27 Aug 13	32.80500 -1.60	34.27	32.70	34.06	8,046,747
26 Aug 13	34.40500 -0.49	34.83	34.13	34.81	2,074,175
23 Aug 13	34.89500 +0.22	35.14	34.26	34.76	3,207,743
22 Aug 13	34.67500 +0.85	34.93	33.74	33.80	4,352,423
21 Aug 13	33.82000 -0.18	34.49	33.67	34.15	3,883,232
20 Aug 13	34.00000 -0.99	34.69	33.43	34.61	7,663,474
19 Aug 13	34.99500 -0.92	35.90	34.88	35.81	4,212,570
16 Aug 13	35.92000 +0.59	36.04	35.15	35.27	4,125,322
15 Aug 13	35.33000 -0.18	36.02	34.71	35.47	4,434,804
14 Aug 13	35.51500 +0.37	35.71	34.96	35.21	4,524,784
13 Aug 13	35.14500 -0.45	35.35	34.71	35.00	6,546,831
12 Aug 13	35.60000 -0.14	36.00	35.51	35.80	3,183,696
09 Aug 13	35.74000 +0.54	36.00	35.17	35.25	5,396,671
08 Aug 13	35.20000 +0.82	35.20	34.53	34.58	6,385,442
07 Aug 13	34.38000 +0.83	34.58	33.15	33.33	5,892,347
06 Aug 13	33.55500 -0.87	34.70	33.26	34.51	7,017,431
05 Aug 13	34.42500 +0.37	34.86	33.99	34.10	5,097,154
02 Aug 13	34.05500 +0.71	34.22	33.10	33.51	7,509,544
01 Aug 13	33.35000 +3.13	34.04	31.57	31.70	15,975,480
31 Jul 13	30.21500 -0.28	30.50	29.90	30.44	5,069,094
30 Jul 13	30.50000 -0.03	30.76	29.67	30.70	5,441,859
29 Jul 13	30.53500 +0.09	30.91	30.06	30.52	4,267,307
26 Jul 13	30.44500 +0.00	31.04	30.17	30.61	3,563,298
25 Jul 13	30.44500 +0.15	30.52	29.71	30.40	4,428,842
24 Jul 13	30.29000 +0.78	30.43	29.52	29.52	5,394,826
23 Jul 13	29.51000 -0.21	30.17	29.40	29.95	3,880,518
22 Jul 13	29.72000 +0.44	30.10	29.28	29.28	3,943,912
19 Jul 13	29.28000 +0.17	29.69	28.85	28.94	4,872,133
18 Jul 13	29.11500 +1.19	29.15	27.62	27.80	8,447,497
17 Jul 13	27.92000 -0.02	28.19	27.49	28.03	4,426,086
16 Jul 13	27.94000 -0.34	28.44	27.78	28.37	3,051,761
15 Jul 13	28.28500 +0.39	28.49	27.93	27.93	2,830,810
12 Jul 13	27.89500 +0.02	28.33	27.61	28.00	4,020,836
11 Jul 13	27.87500 +0.09	28.60	27.70	28.25	4,981,442
10 Jul 13	27.78500 +0.05	28.02	27.44	27.74	3,883,001
09 Jul 13	27.73500 +0.08	28.20	27.35	28.00	4,495,369
08 Jul 13	27.66000 +0.66	28.05	27.11	27.26	4,092,006
05 Jul 13	26.99500 -0.21	28.05	26.98	27.48	6,610,702
04 Jul 13	27.20500 +1.34	27.42	25.93	26.15	7,799,297
03 Jul 13	25.86500 -0.53	25.97	25.25	25.90	7,306,795
02 Jul 13	26.40000 -0.32	26.92	26.17	26.86	3,963,128
01 Jul 13	26.71500 +0.32	27.06	25.78	26.67	6,557,672
28 Jun 13	26.40000 -1.15	27.83	26.35	27.55	8,090,649
27 Jun 13	27.55000 -0.10	28.06	27.14	27.72	4,786,006
26 Jun 13	27.65000 +0.94	27.98	26.46	26.73	5,720,971
25 Jun 13	26.71000 +0.13	27.18	26.66	27.05	5,778,551
24 Jun 13	26.58000 -0.37	27.18	26.03	26.81	8,361,270
21 Jun 13	26.95000 -0.59	27.90	26.85	27.37	8,330,608
20 Jun 13	27.54000 -1.26	28.33	27.32	28.10	7,957,238
19 Jun 13	28.80500 -0.26	29.11	28.60	28.96	4,212,093
18 Jun 13	29.07000 +0.13	29.49	28.74	28.92	3,041,202
17 Jun 13	28.94000 +0.38	29.15	28.25	28.70	3,509,191
14 Jun 13	28.56000 +0.31	28.95	28.42	28.74	4,164,324
13 Jun 13	28.25500 -0.20	28.44	27.60	27.99	6,082,368
12 Jun 13	28.45500 -0.74	29.20	28.21	28.90	6,231,194
11 Jun 13	29.19500 -0.52	29.62	28.54	29.58	5,929,318
10 Jun 13	29.71500 -0.43	30.44	29.50	30.13	3,860,407
07 Jun 13	30.14500 +0.53	30.36	29.44	29.67	5,791,243
06 Jun 13	29.61500 -0.81	30.45	29.54	30.40	5,281,427
05 Jun 13	30.42500 -0.61	31.19	30.36	30.75	4,274,224
04 Jun 13	31.03000 +0.44	31.59	31.03	31.46	4,001,473
03 Jun 13	30.59500 -0.27	31.24	30.35	30.55	4,676,869
31 May 13	30.86000 -0.23	31.24	30.67	31.22	4,445,542
30 May 13	31.09000 +0.08	31.64	30.77	30.92	3,762,179
29 May 13	31.01000 -0.87	31.56	30.90	31.40	4,508,796
28 May 13	31.88000 +0.95	32.38	31.25	31.25	6,034,405
27 May 13	30.92500 +0.29	31.14	30.77	30.90	1,326,646
24 May 13	30.63500 -0.25	31.39	30.37	31.23	3,896,269
23 May 13	30.88500 -1.25	31.39	30.50	31.20	9,258,305
22 May 13	32.13000 +0.13	32.40	31.45	32.15	4,294,781
21 May 13	32.00000 -0.15	32.39	31.60	32.19	4,763,624
20 May 13	32.15500 +0.65	32.38	31.42	31.45	4,618,914
17 May 13	31.50000 +0.74	31.85	30.40	30.41	8,522,764
16 May 13	30.76500 +0.16	30.99	30.16	30.20	3,851,493
15 May 13	30.60000 +0.60	30.88	29.61	29.70	5,115,620
14 May 13	29.99500 +0.15	30.11	29.43	29.99	4,144,816
13 May 13	29.84500 -0.22	30.09	29.30	29.82	3,989,715
10 May 13	30.06500 -0.61	30.82	29.84	30.48	5,111,160
09 May 13	30.68000 -0.04	31.18	30.45	30.84	3,166,693
08 May 13	30.72000 +0.58	31.08	30.02	30.16	5,832,374
07 May 13	30.14000 +1.62	30.83	29.26	29.50	10,806,750
06 May 13	28.52000 -0.02	28.54	28.20	28.53	2,197,990
03 May 13	28.54500 +0.76	28.76	27.65	27.93	5,396,367
02 May 13	27.78000 +0.20	28.39	27.06	27.15	5,811,411
30 Apr 13	27.58000 +0.38	28.19	27.44	27.45	7,354,200
29 Apr 13	27.20000 +0.48	27.40	26.81	26.93	4,623,412
26 Apr 13	26.72500 -0.24	26.92	26.36	26.82	4,344,947
25 Apr 13	26.96500 +0.18	27.07	26.41	26.79	3,575,599
24 Apr 13	26.78500 +0.02	27.08	26.17	26.97	6,000,985
23 Apr 13	26.76000 +1.76	26.79	25.01	25.04	8,136,860
22 Apr 13	24.99500 +0.22	25.50	24.83	25.14	4,209,774
19 Apr 13	24.78000 +0.48	25.06	24.33	24.54	5,610,366
18 Apr 13	24.30000 -0.88	25.66	23.44	25.26	10,565,090
17 Apr 13	25.17500 -0.98	26.51	24.92	26.35	6,637,282
16 Apr 13	26.15500 +0.06	26.64	25.51	25.83	5,021,053
15 Apr 13	26.10000 -0.30	26.65	25.55	26.43	5,217,440
12 Apr 13	26.40000 -0.79	27.09	26.13	27.00	6,468,370
11 Apr 13	27.19000 +0.39	27.45	26.39	26.70	7,312,704
10 Apr 13	26.80500 +1.55	27.13	25.40	25.50	8,459,926
09 Apr 13	25.26000 +0.17	25.60	24.97	25.25	5,253,335
08 Apr 13	25.09500 -0.30	25.72	24.88	25.56	3,911,100
05 Apr 13	25.39500 -0.02	25.83	25.00	25.50	5,494,458
04 Apr 13	25.42000 -0.31	26.33	25.27	25.90	6,272,183
03 Apr 13	25.72500 -0.82	26.58	25.59	26.47	4,630,256
02 Apr 13	26.54000 +0.91	26.60	25.58	25.74	5,952,746
28 Mar 13	25.63000 +0.15	26.21	24.96	25.34	7,320,847
27 Mar 13	25.47500 -0.26	26.03	24.88	25.95	9,279,698
26 Mar 13	25.73500 -0.05	26.12	25.16	25.74	9,768,821
25 Mar 13	25.78000 -1.65	28.60	25.50	28.55	13,665,990
22 Mar 13	27.43000 -0.71	28.11	27.16	28.00	6,895,145
21 Mar 13	28.14000 -0.05	28.56	27.93	28.24	4,914,972
20 Mar 13	28.19000 +0.35	28.60	27.67	28.16	6,397,849
19 Mar 13	27.84000 -1.14	28.88	27.54	28.85	7,343,869
18 Mar 13	28.97500 -1.00	29.09	28.00	28.88	8,398,555
15 Mar 13	29.97500 -0.52	30.74	29.93	30.70	6,375,426
14 Mar 13	30.50000 +0.44	30.66	30.15	30.34	3,735,659
13 Mar 13	30.05500 -0.57	30.60	29.94	30.45	4,271,198
12 Mar 13	30.62000 -0.30	31.08	30.45	30.81	3,513,492
11 Mar 13	30.92500 +0.08	31.14	30.31	30.59	3,685,863
08 Mar 13	30.84500 +1.39	30.86	29.62	29.66	6,050,018
07 Mar 13	29.46000 -0.18	29.91	28.91	29.71	4,709,290
06 Mar 13	29.64000 -0.19	29.99	29.49	29.70	3,925,797
05 Mar 13	29.83500 +1.17	29.91	29.13	29.13	5,304,739
04 Mar 13	28.66500 +0.02	29.05	28.08	28.45	3,172,095
01 Mar 13	28.65000 -0.76	29.42	28.05	29.38	5,713,750
28 Feb 13	29.41000 +0.24	29.79	29.00	29.31	4,639,889
27 Feb 13	29.17500 +0.97	29.31	28.07	28.46	5,134,397
26 Feb 13	28.20000 -1.63	28.95	27.64	28.19	11,330,650
25 Feb 13	29.82500 +0.01	31.27	29.51	30.00	8,477,421
22 Feb 13	29.82000 +0.54	30.12	29.42	29.50	4,729,682
21 Feb 13	29.28000 -1.39	30.39	29.23	30.25	5,995,119
20 Feb 13	30.67000 -0.49	31.48	30.67	31.24	4,571,762
19 Feb 13	31.15500 +0.66	31.25	30.27	30.40	4,828,595
18 Feb 13	30.49500 +0.51	30.51	29.52	29.98	3,723,516
15 Feb 13	29.99000 -0.42	30.60	29.92	30.31	5,177,802
14 Feb 13	30.40500 -1.09	31.39	30.00	31.26	9,153,424
13 Feb 13	31.50000 -1.17	31.80	31.31	31.75	8,376,761
12 Feb 13	32.66500 +1.11	32.83	31.23	31.41	4,706,391
11 Feb 13	31.55500 -0.40	32.28	31.45	31.86	3,211,505
08 Feb 13	31.95000 +0.90	32.15	31.11	31.12	4,060,890
07 Feb 13	31.05500 -0.44	32.15	31.05	31.54	3,955,642
06 Feb 13	31.50000 -1.15	32.80	31.13	32.69	6,421,864
05 Feb 13	32.65500 +0.53	32.97	31.82	32.12	3,907,931
04 Feb 13	32.12500 -1.62	33.96	32.13	33.95	6,072,738
01 Feb 13	33.74000 +0.47	33.98	32.99	33.39	4,867,928
31 Jan 13	33.27500 +0.26	33.48	32.16	33.22	4,590,100
30 Jan 13	33.02000 -0.56	33.85	32.80	33.65	3,820,786
29 Jan 13	33.58500 -0.48	34.21	33.01	33.90	4,456,111
28 Jan 13	34.06000 +0.34	34.40	33.79	34.00	4,146,178
25 Jan 13	33.72500 +0.60	33.95	33.03	33.19	3,487,771
24 Jan 13	33.12000 +0.78	33.12	32.06	32.35	3,869,498
23 Jan 13	32.34000 -1.16	33.69	32.17	33.56	5,093,939
22 Jan 13	33.50000 -0.46	34.19	33.28	34.13	4,247,269
21 Jan 13	33.95500 +0.72	33.96	33.37	33.52	1,980,163
18 Jan 13	33.24000 +0.46	33.49	32.71	32.95	3,830,558
17 Jan 13	32.78000 +0.24	33.02	32.32	32.44	4,106,218
16 Jan 13	32.54000 -0.95	32.72	31.84	32.72	8,916,403
15 Jan 13	33.49000 -0.65	33.95	33.35	33.92	5,811,087
14 Jan 13	34.14000 +1.24	34.40	33.26	33.28	6,730,300
11 Jan 13	32.89500 +0.19	33.23	32.29	32.94	4,725,726
10 Jan 13	32.70000 +0.55	33.44	31.72	32.30	6,940,216
09 Jan 13	32.15000 +1.07	32.19	31.24	31.39	5,842,535
08 Jan 13	31.08500 +0.95	31.35	30.00	30.19	6,491,202
07 Jan 13	30.13000 +0.80	30.43	29.91	30.30	5,770,778
04 Jan 13	29.33000 -0.25	29.62	29.11	29.58	3,592,365
03 Jan 13	29.57500 -0.27	29.85	29.40	29.80	3,046,422
02 Jan 13	29.85000 +1.51	29.87	29.06	29.10	4,853,244
31 Dec 12	28.34000 +0.19	28.49	27.84	28.00	783,586
28 Dec 12	28.15000 -0.75	29.35	28.08	29.02	2,647,072
27 Dec 12	28.90000 +0.25	29.02	28.50	28.51	2,271,841
24 Dec 12	28.65000 -0.23	29.00	28.63	28.90	704,928
21 Dec 12	28.87500 -0.61	29.35	28.74	29.30	7,797,781
20 Dec 12	29.48500 -0.26	29.76	29.49	29.50	3,739,823
19 Dec 12	29.75000 +0.00	30.00	29.66	29.85	3,681,998
18 Dec 12	29.75000 +0.16	29.87	29.38	29.76	3,074,039
17 Dec 12	29.59000 +0.34	29.64	28.83	29.20	2,881,472
14 Dec 12	29.24500 +0.12	29.36	28.90	29.01	2,365,973
13 Dec 12	29.13000 -0.40	29.85	29.11	29.76	4,408,376
12 Dec 12	29.52500 +0.27	29.63	28.97	29.30	3,301,625
11 Dec 12	29.25500 +0.44	29.27	28.45	28.90	4,369,789
10 Dec 12	28.81500 -0.46	28.90	28.16	28.74	4,272,580
07 Dec 12	29.27500 +0.65	29.39	28.48	28.69	5,809,175
06 Dec 12	28.62500 +0.43	28.67	27.92	28.45	4,522,476
05 Dec 12	28.19500 -0.32	29.09	27.81	28.85	5,243,107
04 Dec 12	28.51000 +0.57	28.67	27.83	27.85	3,648,493
03 Dec 12	27.94000 +0.14	28.54	27.77	27.86	3,814,827
30 Nov 12	27.80500 -0.01	28.08	27.62	27.77	3,237,974
29 Nov 12	27.81500 +0.67	27.92	27.30	27.37	4,652,691
28 Nov 12	27.15000 +0.13	27.20	26.35	26.97	3,333,350
27 Nov 12	27.02500 +0.58	27.24	26.80	26.85	4,066,437
26 Nov 12	26.44000 -0.69	27.03	26.44	26.91	2,783,086
23 Nov 12	27.13500 +0.30	27.17	26.52	26.90	3,287,892
22 Nov 12	26.84000 +0.20	26.95	26.38	26.74	2,382,889
21 Nov 12	26.63500 +0.38	26.76	25.81	26.03	4,627,617
20 Nov 12	26.25500 +0.47	26.25	25.35	25.50	5,238,893
19 Nov 12	25.78500 +1.35	25.78	24.65	24.81	4,027,030
16 Nov 12	24.43500 -0.70	25.27	24.43	25.00	4,863,802
15 Nov 12	25.14000 +0.14	25.39	24.63	24.70	3,411,179
14 Nov 12	24.99500 -0.35	25.75	24.88	25.34	3,719,197
13 Nov 12	25.34500 +0.44	25.45	24.47	24.62	4,703,738
12 Nov 12	24.90500 +0.28	25.05	24.25	24.59	2,969,072
09 Nov 12	24.62000 -0.38	25.42	23.59	25.20	6,602,149
08 Nov 12	24.99500 +0.41	25.51	24.52	25.25	6,727,922
07 Nov 12	24.59000 -0.74	26.17	24.59	25.80	6,875,113
06 Nov 12	25.33000 +0.56	25.52	24.77	25.00	3,909,623
05 Nov 12	24.77000 -0.62	25.26	24.72	24.99	3,039,957
02 Nov 12	25.39000 +0.39	25.44	24.77	25.01	4,552,826
01 Nov 12	25.00500 +0.48	25.04	24.25	24.47	4,139,884
31 Oct 12	24.52500 -0.52	25.18	24.44	25.03	4,415,118
30 Oct 12	25.05000 +0.65	25.05	24.42	24.50	2,313,108
29 Oct 12	24.40000 -0.24	24.54	24.10	24.50	2,512,062
26 Oct 12	24.64000 -0.25	24.78	23.83	24.52	7,360,898
25 Oct 12	24.88500 -0.29	25.50	24.81	25.14	3,819,213
24 Oct 12	25.17500 -0.26	25.60	24.75	25.50	5,869,379
23 Oct 12	25.43000 -0.58	26.15	25.17	25.92	6,586,091
22 Oct 12	26.01000 -0.09	26.43	25.84	26.00	5,916,649
19 Oct 12	26.10000 -0.67	26.79	25.80	26.55	8,256,826
18 Oct 12	26.77500 +0.66	26.83	25.83	26.11	8,184,036
17 Oct 12	26.11500 +0.83	26.25	25.21	25.47	8,615,731
16 Oct 12	25.28500 +0.94	25.35	24.50	24.50	7,178,175
15 Oct 12	24.34500 +0.37	24.47	23.92	23.99	4,569,965
12 Oct 12	23.97500 +0.13	24.34	23.63	23.67	6,092,537
11 Oct 12	23.84500 +1.10	24.13	22.50	22.56	6,150,730
10 Oct 12	22.74000 -0.19	23.09	22.63	22.71	3,202,845
09 Oct 12	22.93000 -0.22	23.40	22.85	23.22	4,686,285
08 Oct 12	23.14500 -0.60	23.45	23.10	23.40	4,143,592
05 Oct 12	23.75000 +0.85	23.91	22.91	22.94	5,902,801
04 Oct 12	22.89500 +0.39	23.07	22.40	22.69	4,715,813
03 Oct 12	22.50500 -0.08	22.76	22.24	22.40	5,303,882
02 Oct 12	22.58000 -0.37	23.14	22.38	22.60	4,661,142
01 Oct 12	22.95000 +0.85	22.95	22.01	22.01	5,839,552
28 Sep 12	22.10000 -0.69	23.25	22.00	23.00	6,797,976
27 Sep 12	22.79000 +0.37	23.07	22.36	22.72	4,596,549
26 Sep 12	22.42500 -1.53	23.60	22.31	23.47	8,662,683
25 Sep 12	23.95500 +0.55	24.02	23.18	23.33	4,695,690
24 Sep 12	23.40500 -0.39	23.87	23.36	23.55	4,053,289
21 Sep 12	23.79500 +0.24	24.13	23.26	23.73	8,839,693
20 Sep 12	23.55500 -0.55	24.03	23.17	23.79	6,466,993
19 Sep 12	24.10000 +0.00	24.48	23.47	24.22	6,616,033
18 Sep 12	24.10000 -0.93	24.75	23.94	24.67	6,895,064
17 Sep 12	25.03000 +0.28	25.17	24.38	24.47	5,372,913
14 Sep 12	24.75000 +0.83	25.20	24.51	25.02	8,880,639
13 Sep 12	23.92500 -0.81	24.73	23.73	24.67	7,481,894
12 Sep 12	24.73000 +0.07	25.68	24.43	24.87	10,248,820
11 Sep 12	24.66000 +0.25	24.66	23.41	24.21	8,664,933
10 Sep 12	24.40500 -0.08	25.12	24.11	24.35	8,256,607
07 Sep 12	24.49000 +1.57	24.80	23.31	23.42	15,522,680
06 Sep 12	22.92500 +1.65	23.07	21.32	21.45	13,875,860
05 Sep 12	21.27500 +0.51	21.40	20.41	20.76	6,470,362
04 Sep 12	20.76000 -0.26	21.28	20.73	21.10	3,686,435
03 Sep 12	21.02000 -0.03	21.19	20.80	21.00	3,660,318
31 Aug 12	21.05000 +0.58	21.15	20.30	20.42	6,856,095
30 Aug 12	20.46500 -0.39	20.89	20.41	20.85	4,784,247
29 Aug 12	20.85000 -0.15	21.13	20.61	21.07	3,345,216
28 Aug 12	20.99500 +0.02	21.18	20.75	20.81	3,583,357
27 Aug 12	20.98000 +0.41	21.22	20.25	20.55	4,074,644
24 Aug 12	20.57000 -0.18	20.76	19.84	20.70	6,451,586
23 Aug 12	20.74500 -0.50	21.86	20.50	21.55	7,547,108
22 Aug 12	21.25000 -0.32	21.72	21.17	21.35	4,496,646
21 Aug 12	21.57000 +0.80	21.84	20.90	20.90	5,920,765
20 Aug 12	20.77000 -0.78	21.95	20.47	21.70	7,709,570
17 Aug 12	21.55000 +0.60	21.75	21.02	21.05	6,929,877
16 Aug 12	20.95000 +0.61	20.95	20.12	20.45	4,205,509
15 Aug 12	20.34000 +0.08	20.46	20.08	20.17	1,919,062
14 Aug 12	20.26000 +0.00	20.54	20.08	20.49	3,455,058
13 Aug 12	20.26500 +0.19	20.50	19.97	19.99	4,082,055
10 Aug 12	20.07000 +0.20	20.17	19.57	19.66	5,845,406
09 Aug 12	19.86500 +0.26	19.98	19.53	19.75	5,116,353
08 Aug 12	19.60500 +0.21	19.70	19.23	19.37	8,397,094
07 Aug 12	19.39500 +0.47	19.51	18.46	18.91	8,944,658
06 Aug 12	18.92500 +0.40	19.17	18.24	18.49	8,548,405
03 Aug 12	18.52500 +1.73	18.58	16.91	17.15	11,449,850
02 Aug 12	16.80000 -1.31	18.85	16.78	18.20	14,083,470
01 Aug 12	18.10500 +0.09	18.57	17.75	17.93	5,833,907
31 Jul 12	18.01000 -0.67	18.89	17.92	18.65	8,401,105
30 Jul 12	18.68500 +0.68	18.80	17.96	18.17	8,113,937
27 Jul 12	18.00000 +1.03	18.00	16.45	17.11	11,279,510
26 Jul 12	16.97000 +1.38	17.01	15.53	15.74	11,160,340
25 Jul 12	15.58500 +0.19	16.00	15.28	15.30	5,480,701
24 Jul 12	15.40000 -0.24	15.86	15.35	15.80	6,172,552
23 Jul 12	15.64000 -0.75	16.15	15.33	16.03	10,956,000
20 Jul 12	16.39000 -0.75	17.29	16.38	17.16	9,019,336
19 Jul 12	17.13500 -0.28	17.49	16.78	17.43	8,767,544
18 Jul 12	17.41500 +0.05	17.59	17.16	17.53	5,491,369
17 Jul 12	17.37000 +0.19	17.80	17.14	17.21	5,545,551
16 Jul 12	17.18000 +0.00	17.33	16.99	17.11	4,159,610
13 Jul 12	17.18000 -0.02	17.45	16.81	17.30	6,310,898
12 Jul 12	17.20500 -0.39	17.72	17.01	17.45	6,798,917
11 Jul 12	17.59000 +0.04	17.99	17.33	17.41	5,541,822
10 Jul 12	17.55000 +0.04	18.11	17.36	17.65	5,919,414
09 Jul 12	17.51000 -0.01	17.76	17.07	17.57	6,203,249
06 Jul 12	17.52500 -1.07	18.59	17.52	18.49	9,903,932
05 Jul 12	18.59000 -0.25	19.49	18.42	18.90	11,757,810
04 Jul 12	18.84500 +0.18	18.90	18.45	18.65	5,593,516
03 Jul 12	18.66500 -0.28	19.38	18.33	19.06	9,076,214
02 Jul 12	18.95000 +0.54	19.19	18.27	18.41	12,380,900
29 Jun 12	18.41000 +1.67	18.43	17.20	17.80	14,533,740
28 Jun 12	16.74000 -0.35	17.25	16.52	17.23	7,933,604
27 Jun 12	17.09000 +0.59	17.09	16.53	16.70	5,350,678
26 Jun 12	16.50000 -0.25	17.16	16.37	16.83	6,924,107
25 Jun 12	16.74500 -1.05	17.74	16.75	17.68	8,239,679
22 Jun 12	17.79500 +0.06	18.43	17.40	17.50	9,471,589
21 Jun 12	17.74000 -0.24	18.39	17.51	17.72	7,646,745
20 Jun 12	17.97500 +0.50	18.00	17.40	17.64	6,863,202
19 Jun 12	17.47500 +0.46	17.51	16.50	17.00	8,051,765
18 Jun 12	17.01500 -0.77	18.65	16.96	18.45	12,178,040
15 Jun 12	17.78000 +0.85	17.78	17.06	17.10	12,941,110
14 Jun 12	16.93000 +0.16	17.01	16.33	16.63	7,629,336
13 Jun 12	16.77500 -0.03	17.19	16.58	16.90	6,061,359
12 Jun 12	16.80500 -0.16	17.20	16.62	16.82	8,162,340
11 Jun 12	16.96500 -0.55	18.46	16.85	18.33	12,234,810
08 Jun 12	17.51500 -0.21	17.66	17.03	17.40	8,590,643
07 Jun 12	17.72500 +0.01	18.13	17.64	17.85	8,744,567
06 Jun 12	17.71500 +0.52	17.89	17.07	17.36	11,152,850
05 Jun 12	17.19000 +0.67	17.34	16.56	16.74	8,502,281
04 Jun 12	16.52500 +0.56	16.75	15.65	15.68	7,548,240
01 Jun 12	15.96500 -0.09	16.40	15.70	16.18	10,348,480
31 May 12	16.06000 +0.14	16.18	15.77	16.05	8,824,552
30 May 12	15.91500 -0.16	16.67	15.78	15.86	9,614,558
29 May 12	16.08000 -0.07	16.40	15.73	16.27	5,646,454
28 May 12	16.15000 -0.12	16.64	16.04	16.49	3,340,579
25 May 12	16.27000 -0.01	16.75	16.10	16.36	5,548,249
24 May 12	16.28500 +0.36	16.43	15.80	16.20	7,653,705
23 May 12	15.92000 -0.72	16.46	15.85	16.30	7,518,068
22 May 12	16.64000 +0.74	16.74	16.05	16.27	7,119,339
21 May 12	15.89500 +0.08	16.06	15.41	15.74	7,855,898
18 May 12	15.82000 +0.35	16.37	15.10	15.20	11,914,420
17 May 12	15.46500 -0.58	16.18	15.32	16.07	7,872,467
16 May 12	16.05000 +0.25	16.48	15.40	15.60	10,464,540
15 May 12	15.79500 -0.70	16.89	15.60	16.64	10,060,250
14 May 12	16.49500 -0.71	16.79	16.40	16.71	6,493,744
11 May 12	17.21000 -0.30	17.42	16.74	17.28	7,516,727
10 May 12	17.50500 +0.75	17.67	16.66	17.08	8,197,296
09 May 12	16.75000 -0.39	17.40	16.26	17.34	10,026,020
08 May 12	17.13500 -0.85	18.01	17.02	17.70	7,596,740
07 May 12	17.99000 +0.69	18.14	16.52	16.60	7,513,463
04 May 12	17.29500 +0.03	18.09	16.81	17.20	8,873,725
03 May 12	17.26500 -0.77	18.89	17.08	18.75	15,890,330
02 May 12	18.03000 +0.17	18.50	17.80	18.42	9,682,227
30 Apr 12	17.86000 -0.30	18.54	17.75	18.25	6,124,620
27 Apr 12	18.16000 +0.54	18.40	16.76	17.00	9,931,888
26 Apr 12	17.62000 -0.63	18.46	17.13	18.35	11,937,470
25 Apr 12	18.25500 +1.07	18.56	17.25	17.25	11,014,390
24 Apr 12	17.18000 +0.56	17.32	16.30	16.58	8,614,266
23 Apr 12	16.62500 -0.67	17.09	16.50	16.97	12,046,430
20 Apr 12	17.30000 +0.58	17.66	16.68	17.04	13,805,670
19 Apr 12	16.72000 -0.92	18.03	16.70	17.90	14,384,280
18 Apr 12	17.63500 -0.93	18.75	17.36	18.64	10,568,080
17 Apr 12	18.56500 +1.47	18.60	17.06	17.19	11,276,680
16 Apr 12	17.09500 -0.71	17.80	16.93	17.72	11,425,040
13 Apr 12	17.80500 -1.09	19.15	17.76	18.91	10,236,480
12 Apr 12	18.90000 -0.07	19.30	18.31	19.20	10,337,120
11 Apr 12	18.97000 +0.00	19.67	18.75	18.91	9,678,729
10 Apr 12	18.97000 -1.26	20.03	18.93	19.63	9,777,690
05 Apr 12	20.22500 -0.15	20.75	19.77	20.55	8,100,607
04 Apr 12	20.37500 -0.74	21.21	20.32	20.83	12,019,810
03 Apr 12	21.11500 -0.82	22.45	21.08	22.00	7,511,399
02 Apr 12	21.93000 -0.03	22.17	20.95	22.17	7,944,185
30 Mar 12	21.96500 +0.02	22.36	21.43	22.13	7,642,807
29 Mar 12	21.94500 -0.93	23.30	21.83	22.68	7,018,083
28 Mar 12	22.87000 -0.68	23.72	22.81	23.41	7,296,789
27 Mar 12	23.55000 -0.28	24.28	23.41	24.01	5,153,072
26 Mar 12	23.83000 -0.10	24.39	23.45	24.39	4,220,922
23 Mar 12	23.93500 +0.48	24.03	23.17	23.48	6,264,238
22 Mar 12	23.45000 -0.74	24.13	23.14	24.05	7,752,363
21 Mar 12	24.19500 -0.44	25.01	23.78	24.80	6,256,511
20 Mar 12	24.64000 -0.44	24.95	24.36	24.88	4,732,105
19 Mar 12	25.07500 -0.14	25.22	24.85	25.14	4,394,101
16 Mar 12	25.22000 +0.49	25.22	24.50	24.71	8,901,222
15 Mar 12	24.72500 -0.12	25.09	24.31	24.92	7,377,019
14 Mar 12	24.84500 +0.27	25.38	24.61	25.00	8,614,681
13 Mar 12	24.57500 +0.59	24.62	24.07	24.07	5,914,997
12 Mar 12	23.99000 -0.43	24.65	23.81	24.25	6,450,013
09 Mar 12	24.41500 -0.25	25.17	24.26	24.88	6,836,147
08 Mar 12	24.67000 +0.89	24.86	24.01	24.10	8,550,478
07 Mar 12	23.78000 +0.78	23.83	22.85	23.00	7,926,425
06 Mar 12	23.00000 -1.94	24.69	23.00	24.66	10,778,730
05 Mar 12	24.94500 -0.45	25.26	24.66	25.09	4,855,526
02 Mar 12	25.39500 +0.34	25.97	25.09	25.24	6,948,340
01 Mar 12	25.06000 +0.81	25.23	23.72	24.02	9,531,034
29 Feb 12	24.25000 +0.07	25.02	24.16	24.36	9,296,410
28 Feb 12	24.18000 +0.47	24.42	23.42	23.87	7,264,190
27 Feb 12	23.71000 -0.72	24.30	23.30	24.14	7,168,773
24 Feb 12	24.43000 +1.43	24.49	23.15	23.33	8,484,035
23 Feb 12	23.00000 -0.23	23.70	22.70	22.94	7,917,142
22 Feb 12	23.22500 -1.07	24.45	23.23	24.31	7,729,357
21 Feb 12	24.30000 +0.13	24.79	23.57	24.33	8,185,010
20 Feb 12	24.16500 +0.14	24.60	23.51	24.50	8,643,610
17 Feb 12	24.02500 +1.47	24.02	23.17	23.24	10,542,850
16 Feb 12	22.55500 +0.18	22.78	21.25	21.95	10,928,570
15 Feb 12	22.38000 +0.48	22.99	22.08	22.45	8,369,928
14 Feb 12	21.90000 -0.84	22.75	21.60	22.34	9,690,376
13 Feb 12	22.74000 -0.51	24.77	22.44	24.76	9,919,130
10 Feb 12	23.25000 -1.88	24.96	23.25	24.50	10,522,940
09 Feb 12	25.13000 +1.28	25.25	23.95	24.05	11,069,900
08 Feb 12	23.84500 +0.01	24.76	23.76	24.19	7,493,963
07 Feb 12	23.83500 +0.28	24.05	23.16	23.69	5,339,984
06 Feb 12	23.55000 -0.70	23.84	23.05	23.66	8,389,554
03 Feb 12	24.25000 +1.64	24.25	21.72	22.60	13,344,710
02 Feb 12	22.61000 +1.04	22.70	21.41	22.00	8,347,978
01 Feb 12	21.57000 +1.20	21.59	20.50	20.55	7,324,364
31 Jan 12	20.36500 +0.66	21.12	19.68	20.30	7,152,915
30 Jan 12	19.71000 -1.36	20.66	19.56	20.65	7,605,987
27 Jan 12	21.07000 +0.06	21.17	20.12	20.71	7,424,124
26 Jan 12	21.01000 +0.01	21.69	20.57	21.50	11,072,940
25 Jan 12	21.00000 -0.57	21.97	20.25	21.90	7,909,023
24 Jan 12	21.57000 -1.23	22.70	20.75	22.70	11,856,150
23 Jan 12	22.80000 +1.80	23.05	21.05	21.20	13,690,850
20 Jan 12	21.00500 +0.91	21.15	19.44	20.01	13,122,680
19 Jan 12	20.09500 +2.33	20.59	17.77	17.77	19,832,770
18 Jan 12	17.76000 +0.90	17.99	16.47	16.80	9,911,912
17 Jan 12	16.86000 +0.32	17.02	16.66	16.85	6,506,929
16 Jan 12	16.54500 +0.20	16.55	15.44	15.54	4,361,998
13 Jan 12	16.34000 +0.05	16.86	15.52	16.50	8,786,662
12 Jan 12	16.29500 +0.40	17.01	15.68	15.69	8,981,491
11 Jan 12	15.90000 +0.15	16.04	15.44	15.54	5,235,649
10 Jan 12	15.74500 +0.74	15.77	15.02	15.02	6,078,781
09 Jan 12	15.00000 -0.56	15.75	14.88	15.56	7,739,150
06 Jan 12	15.56500 -0.52	16.30	15.56	16.05	7,052,455
05 Jan 12	16.08000 -0.92	16.79	16.06	16.77	6,797,959
04 Jan 12	17.00000 -0.60	17.46	16.89	17.30	4,037,220
03 Jan 12	17.60000 -0.08	17.63	17.04	17.60	5,208,781
02 Jan 12	17.68500 +0.48	17.68	16.82	16.83	3,411,036
30 Dec 11	17.20500 +0.51	17.20	16.36	16.65	3,355,145
29 Dec 11	16.69500 +0.35	16.69	16.16	16.25	3,427,279
28 Dec 11	16.34500 -0.52	16.98	16.34	16.73	3,118,871
27 Dec 11	16.86000 -0.36	17.35	16.85	17.28	2,328,148
23 Dec 11	17.22000 +0.04	17.47	17.20	17.46	2,464,437
22 Dec 11	17.18000 +0.55	17.18	16.66	16.80	3,795,161
21 Dec 11	16.63000 -0.59	17.94	16.58	17.55	7,872,660
20 Dec 11	17.21500 +0.76	17.32	16.30	16.34	6,023,340
19 Dec 11	16.45000 -0.09	16.57	16.05	16.31	4,735,165
16 Dec 11	16.54500 +0.24	16.65	15.94	16.55	8,451,791
15 Dec 11	16.30500 +0.00	16.98	16.15	16.45	6,056,185
14 Dec 11	16.30500 -1.41	17.68	16.25	17.43	9,329,940
13 Dec 11	17.72000 -0.88	18.69	17.37	18.67	6,600,528
12 Dec 11	18.60000 -0.95	19.48	18.35	19.35	5,738,538
09 Dec 11	19.55500 +0.45	19.58	18.16	18.42	8,297,143
08 Dec 11	19.10000 -0.90	20.42	18.47	20.36	11,028,100
07 Dec 11	20.00000 -0.27	21.20	19.11	20.80	8,533,980
06 Dec 11	20.27000 +0.13	20.40	19.15	19.25	7,980,827
05 Dec 11	20.14500 +1.24	20.17	19.30	19.45	7,712,434
02 Dec 11	18.90500 +1.41	19.20	17.77	17.85	9,728,794
01 Dec 11	17.50000 -0.58	18.20	17.26	18.20	7,309,741
30 Nov 11	18.08000 +0.80	18.48	16.57	16.73	10,771,430
29 Nov 11	17.28000 -0.07	17.58	16.60	17.26	5,308,979
28 Nov 11	17.35000 +1.52	17.45	16.17	16.28	6,549,613
25 Nov 11	15.83000 +0.32	15.85	15.03	15.55	3,529,736
24 Nov 11	15.50500 +0.45	15.89	15.13	15.40	4,680,529
23 Nov 11	15.05000 -0.41	15.56	15.05	15.20	5,452,708
22 Nov 11	15.46500 -0.55	16.34	15.46	16.23	6,420,024
21 Nov 11	16.01000 -0.66	16.59	15.60	16.55	6,074,915
18 Nov 11	16.66500 -0.28	17.05	16.52	16.80	4,972,862
17 Nov 11	16.94500 -0.69	17.56	16.89	17.49	5,229,026
16 Nov 11	17.63500 -0.02	18.19	17.52	17.59	3,704,053
15 Nov 11	17.65500 -0.97	18.40	17.56	18.35	6,107,551
14 Nov 11	18.62500 -0.23	19.44	18.17	19.17	5,633,017
11 Nov 11	18.85500 +0.75	18.85	18.10	18.14	5,726,868
10 Nov 11	18.10000 -0.10	18.59	17.34	17.45	7,952,939
09 Nov 11	18.20000 -0.56	19.53	17.53	19.39	11,940,480
08 Nov 11	18.76500 +1.27	19.24	17.80	18.10	9,956,607
07 Nov 11	17.49500 -0.43	18.29	17.01	17.53	6,934,857
04 Nov 11	17.92500 -0.69	19.30	17.44	19.23	9,471,201
03 Nov 11	18.61500 +1.01	19.06	16.50	16.90	14,608,740
02 Nov 11	17.60000 -0.07	18.75	17.11	18.48	11,170,280
01 Nov 11	17.67500 -3.43	19.43	17.13	19.43	17,729,632
31 Oct 11	21.10000 -2.29	22.89	21.10	22.84	9,076,457
28 Oct 11	23.39000 +0.39	24.58	22.86	23.05	12,255,780
27 Oct 11	22.99500 +4.23	23.00	20.10	21.50	19,152,260
26 Oct 11	18.76500 -0.24	19.78	18.44	19.14	4,684,573
25 Oct 11	19.00000 -0.75	19.78	18.77	19.53	3,826,815
24 Oct 11	19.75000 +0.78	20.22	19.00	19.27	4,201,246
21 Oct 11	18.97000 +1.00	19.08	18.03	18.38	5,756,656
20 Oct 11	17.96500 -1.49	19.73	17.75	19.00	9,642,454
19 Oct 11	19.45000 +0.21	19.98	19.31	19.63	6,367,083
18 Oct 11	19.24000 -1.01	19.60	18.64	19.50	6,844,874
17 Oct 11	20.25000 -0.58	21.64	19.67	21.07	6,363,267
14 Oct 11	20.83500 -0.77	21.82	20.56	21.78	6,706,841
13 Oct 11	21.60500 -1.55	23.93	21.22	23.15	8,576,359
12 Oct 11	23.15500 +1.31	23.78	21.20	21.50	9,505,370
11 Oct 11	21.85000 +1.10	21.85	20.72	20.95	7,557,064
10 Oct 11	20.75500 +0.24	20.83	19.85	20.56	5,500,860
07 Oct 11	20.51000 -0.18	21.09	19.75	20.67	7,998,711
06 Oct 11	20.69000 +1.09	20.79	19.54	20.32	9,853,626
05 Oct 11	19.60000 +1.56	19.60	18.73	18.78	7,078,864
04 Oct 11	18.04000 -0.93	18.53	17.50	18.40	6,761,522
03 Oct 11	18.97000 -1.03	19.27	18.05	19.00	5,437,949
30 Sep 11	20.00000 -1.08	21.24	18.41	21.00	12,947,000
29 Sep 11	21.08000 +1.16	21.75	19.75	19.77	9,873,331
28 Sep 11	19.92000 -0.58	21.15	19.21	20.20	11,325,190
27 Sep 11	20.50000 +2.95	20.50	18.50	18.98	12,421,720
26 Sep 11	17.55000 +0.90	18.19	15.83	16.27	10,480,010
23 Sep 11	16.64500 +1.34	16.65	14.96	15.80	10,238,730
22 Sep 11	15.30500 -1.62	16.38	15.26	16.10	11,257,810
21 Sep 11	16.92500 -0.22	17.70	16.28	17.10	5,911,732
20 Sep 11	17.14500 -0.55	17.64	16.44	17.03	8,494,490
19 Sep 11	17.69000 -1.27	18.33	17.55	18.00	7,238,733
16 Sep 11	18.96000 +0.63	19.25	17.83	19.20	12,677,000
15 Sep 11	18.33000 +0.94	20.06	16.62	17.43	15,500,870
14 Sep 11	17.38500 -0.51	17.97	15.84	17.00	17,398,540
13 Sep 11	17.90000 +2.33	18.07	14.31	16.60	17,616,020
12 Sep 11	15.57000 -1.88	16.65	14.80	16.63	14,719,830
09 Sep 11	17.44500 -2.07	19.45	17.41	19.35	13,524,470
08 Sep 11	19.51000 +0.13	20.25	19.31	19.70	5,514,722
07 Sep 11	19.38000 +0.45	19.70	19.05	19.53	5,804,511
06 Sep 11	18.92500 -1.33	20.81	18.82	20.20	9,422,485
05 Sep 11	20.25000 -1.92	21.50	20.08	21.50	6,586,178
02 Sep 11	22.16500 -1.58	23.59	21.83	23.42	5,534,513
01 Sep 11	23.74500 +0.39	24.35	22.97	24.15	6,227,225
31 Aug 11	23.36000 +1.31	23.36	21.89	22.23	5,912,323
30 Aug 11	22.05500 -0.05	22.80	21.67	22.76	4,448,420
29 Aug 11	22.10000 +0.77	22.34	21.42	22.30	2,691,696
26 Aug 11	21.33000 -0.62	22.69	21.00	22.26	4,249,338
25 Aug 11	21.95000 +0.56	23.05	21.60	21.60	6,509,339
24 Aug 11	21.39500 +0.40	21.48	20.89	21.25	4,111,920
23 Aug 11	21.00000 -0.07	21.64	20.73	21.38	5,049,219
22 Aug 11	21.06500 +0.19	21.59	20.87	20.87	4,930,954
19 Aug 11	20.87000 -0.73	22.09	20.50	21.60	10,677,180
18 Aug 11	21.60000 -3.04	24.49	21.39	24.30	10,535,820
17 Aug 11	24.64000 -0.64	25.38	24.45	25.00	4,611,495
16 Aug 11	25.27500 +0.48	25.27	23.88	24.63	4,560,721
15 Aug 11	24.80000 +0.50	25.18	24.06	24.90	3,800,690
12 Aug 11	24.30000 +1.30	24.30	21.73	23.69	10,411,410
11 Aug 11	23.00000 +0.82	24.16	20.16	24.16	29,200,620
10 Aug 11	22.18000 -3.83	27.51	20.16	27.34	27,989,280
09 Aug 11	26.01500 +0.89	26.53	23.70	25.32	15,054,030
08 Aug 11	25.12500 -2.31	29.24	25.11	27.45	13,635,080
05 Aug 11	27.43500 -0.27	29.00	26.00	26.32	11,555,580
04 Aug 11	27.70000 -1.89	30.47	27.45	30.47	9,545,341
03 Aug 11	29.59000 -2.92	31.01	29.35	30.20	15,316,220
02 Aug 11	32.50500 -0.80	33.83	32.45	33.05	6,063,991
01 Aug 11	33.30500 -1.43	35.88	33.21	35.51	7,035,415
29 Jul 11	34.73500 -0.87	34.97	34.06	34.73	6,794,649
28 Jul 11	35.60500 +0.52	35.78	34.36	34.50	4,393,509
27 Jul 11	35.08500 -0.94	35.70	34.68	35.51	4,997,095
26 Jul 11	36.03000 -0.24	36.85	35.54	36.40	3,904,394
25 Jul 11	36.27000 -1.81	37.56	36.06	37.37	6,121,778
22 Jul 11	38.07500 -0.15	39.83	37.62	39.67	7,122,976
21 Jul 11	38.23000 +2.23	38.74	35.33	36.26	10,644,400
20 Jul 11	36.00000 +1.76	36.44	34.50	34.97	7,145,667
19 Jul 11	34.24000 +1.44	34.45	32.97	33.08	5,891,008
18 Jul 11	32.80000 -1.90	34.69	32.76	34.69	7,876,768
15 Jul 11	34.70000 -0.81	35.48	34.54	35.14	4,933,320
14 Jul 11	35.51500 -0.47	36.01	34.90	35.50	4,901,735
13 Jul 11	35.98500 -0.15	36.63	35.12	36.03	5,736,388
12 Jul 11	36.13500 -0.20	37.03	34.65	35.53	9,256,428
11 Jul 11	36.33000 -2.19	38.03	35.75	38.00	9,365,446
08 Jul 11	38.52500 -1.56	41.04	38.33	40.69	7,654,485
07 Jul 11	40.09000 -0.17	41.30	39.82	40.60	4,411,109
06 Jul 11	40.26500 -0.89	41.10	39.56	40.99	6,388,480
05 Jul 11	41.15000 -0.72	41.89	41.03	41.83	3,015,925
04 Jul 11	41.87000 -0.57	42.50	41.34	42.50	3,359,256
01 Jul 11	42.44000 +1.52	42.64	40.76	41.06	5,721,478
30 Jun 11	40.92000 +1.10	41.01	39.81	40.14	4,500,484
29 Jun 11	39.82000 +1.01	40.50	39.03	39.17	6,105,475
28 Jun 11	38.81000 +1.14	39.18	37.92	38.00	5,434,726
27 Jun 11	37.67000 -0.11	38.13	37.30	37.55	3,548,911
24 Jun 11	37.77500 -0.68	39.38	37.58	39.26	5,650,145
23 Jun 11	38.46000 -1.42	39.62	38.06	39.62	5,973,804
22 Jun 11	39.87500 -0.30	40.49	39.60	40.32	3,218,791
21 Jun 11	40.17500 +1.41	40.20	38.90	39.00	4,852,938
20 Jun 11	38.76500 -0.33	38.90	37.91	38.13	4,530,051
17 Jun 11	39.09000 +0.96	39.35	37.50	37.79	9,645,636
16 Jun 11	38.13500 -0.64	38.18	37.20	38.08	9,043,787
15 Jun 11	38.77500 -1.01	39.38	38.53	39.19	5,561,703
14 Jun 11	39.79000 +0.78	40.05	39.35	39.51	4,007,269
13 Jun 11	39.01000 -0.04	39.43	38.93	39.16	2,324,574
10 Jun 11	39.05000 -0.79	40.10	38.88	39.84	4,367,412
09 Jun 11	39.84000 +0.05	40.41	39.43	39.76	3,550,251
08 Jun 11	39.79000 -0.56	40.28	39.56	40.17	3,938,836
07 Jun 11	40.35000 +0.26	40.71	39.90	39.94	3,594,425
06 Jun 11	40.09000 -0.90	40.82	39.82	40.63	4,298,169
03 Jun 11	40.98500 +0.78	41.13	39.71	40.29	4,314,394
02 Jun 11	40.20000 -0.33	40.60	39.74	40.04	3,789,111
01 Jun 11	40.52500 -0.72	41.48	40.40	41.48	4,919,175
31 May 11	41.24000 -0.75	41.56	40.78	40.82	5,598,860
30 May 11	41.99500 -0.32	42.56	41.69	42.32	2,070,848
27 May 11	42.31000 +0.57	43.06	42.17	42.85	5,579,686
26 May 11	41.74000 -0.36	42.99	41.46	42.32	4,916,758
25 May 11	42.10500 +0.88	42.31	40.91	40.96	4,313,982
24 May 11	41.22500 -0.09	41.64	41.08	41.32	3,343,102
23 May 11	41.31000 -0.68	41.59	40.88	41.03	4,519,449
20 May 11	41.99000 -0.19	42.99	41.88	42.04	6,728,465
19 May 11	42.18500 +0.26	42.80	41.26	41.83	5,060,662
18 May 11	41.92500 +0.17	42.60	41.74	42.38	3,541,572
17 May 11	41.75500 -0.17	42.67	41.49	41.51	5,320,637
16 May 11	41.93000 -0.27	42.19	41.07	41.27	4,238,047
13 May 11	42.20000 +0.05	42.98	41.81	42.35	4,476,373
12 May 11	42.15000 -0.83	42.63	41.70	42.08	5,533,682
11 May 11	42.98000 -0.10	43.48	42.72	43.07	3,977,451
10 May 11	43.08000 +0.90	43.47	41.47	41.85	6,127,810
09 May 11	42.18500 -1.13	42.90	41.72	42.56	6,234,760
06 May 11	43.32000 +0.06	43.87	42.76	42.80	5,249,726
05 May 11	43.25500 -2.26	44.58	42.92	44.10	9,522,873
04 May 11	45.52000 -0.05	46.60	45.22	46.38	5,184,532
03 May 11	45.57000 +0.17	45.68	44.88	44.95	3,679,083
02 May 11	45.39500 +0.24	45.72	45.09	45.49	1,947,881
29 Apr 11	45.16000 +0.18	45.55	44.72	44.85	3,395,200
28 Apr 11	44.98000 +1.19	45.03	43.92	43.95	4,457,074
27 Apr 11	43.79000 +0.29	44.26	42.85	43.38	5,146,505
26 Apr 11	43.50000 +0.01	43.97	43.14	43.15	3,367,762
21 Apr 11	43.49000 -0.20	44.93	43.14	43.94	5,086,481
20 Apr 11	43.69500 -0.01	44.65	43.47	44.36	3,881,129
19 Apr 11	43.71000 +0.24	44.44	43.00	43.51	3,792,806
18 Apr 11	43.47000 -1.75	45.19	43.03	45.01	6,181,827
15 Apr 11	45.22500 -0.41	45.90	44.86	45.71	3,888,588
14 Apr 11	45.63500 -1.01	46.46	45.10	46.20	3,642,242
13 Apr 11	46.64000 +0.18	47.45	46.16	47.08	2,600,090
12 Apr 11	46.45500 -0.76	46.98	46.22	46.80	3,237,517
11 Apr 11	47.22000 -0.63	48.24	46.81	48.04	2,707,827
08 Apr 11	47.85000 +0.84	48.08	47.24	47.50	3,561,854
07 Apr 11	47.00500 +0.44	48.00	46.35	46.50	5,437,765
06 Apr 11	46.57000 +1.25	46.75	43.93	45.13	7,696,263
05 Apr 11	45.32000 -0.49	45.99	44.56	45.90	5,314,198
04 Apr 11	45.80500 -1.31	47.48	45.76	47.16	4,345,325
01 Apr 11	47.11000 +1.26	47.11	45.71	46.05	4,848,806
31 Mar 11	45.85000 -1.63	47.65	45.65	47.28	6,517,883
30 Mar 11	47.48000 -0.85	48.97	47.18	48.97	4,720,352
29 Mar 11	48.32500 -0.02	48.98	47.84	48.90	2,869,370
28 Mar 11	48.35000 +0.00	48.90	47.94	48.07	2,128,218
25 Mar 11	48.35000 -0.03	49.02	48.16	48.78	2,404,355
24 Mar 11	48.38000 +0.40	48.55	47.11	47.33	3,593,113
23 Mar 11	47.98500 -0.37	48.43	47.28	47.94	3,497,737
22 Mar 11	48.35500 +0.23	49.47	47.74	48.01	5,904,797
21 Mar 11	48.12500 +1.69	48.44	47.08	47.32	5,250,532
18 Mar 11	46.43500 +0.99	46.84	45.08	46.15	9,820,356
17 Mar 11	45.44500 +0.85	45.84	44.40	45.38	6,679,800
16 Mar 11	44.60000 -1.20	46.55	43.74	46.24	7,952,689
15 Mar 11	45.80000 -1.66	46.70	44.54	45.75	8,920,795
14 Mar 11	47.45500 +0.71	49.15	46.81	46.98	7,677,646
11 Mar 11	46.75000 +0.78	47.18	45.10	45.25	4,898,034
10 Mar 11	45.97500 -0.41	46.15	45.40	45.84	4,271,436
09 Mar 11	46.38000 -0.87	47.42	46.25	47.28	4,072,568
08 Mar 11	47.25000 +0.70	47.33	46.15	46.82	3,980,350
07 Mar 11	46.55000 -0.97	47.58	46.38	47.17	4,695,517
04 Mar 11	47.51500 -1.28	49.28	47.24	49.03	5,304,048
03 Mar 11	48.79500 +0.26	49.99	48.17	48.95	5,221,829
02 Mar 11	48.53000 -0.66	49.10	47.83	48.74	4,430,255
01 Mar 11	49.18500 -1.76	51.57	48.87	51.17	5,732,818
28 Feb 11	50.95000 +1.41	51.71	49.03	49.68	5,528,705
25 Feb 11	49.54000 +0.97	50.02	48.59	49.00	4,341,654
24 Feb 11	48.57000 -0.56	49.55	48.35	48.50	4,367,915
23 Feb 11	49.13000 -0.13	50.13	48.78	49.01	4,793,753
22 Feb 11	49.26000 -1.08	50.05	48.53	49.75	6,268,864
21 Feb 11	50.34000 -1.59	52.29	50.19	51.76	4,019,700
18 Feb 11	51.93000 -0.11	52.65	51.40	52.24	5,615,267
17 Feb 11	52.04000 +0.80	52.70	51.24	51.50	7,317,639
16 Feb 11	51.24000 +2.38	51.95	48.12	48.75	10,978,550
15 Feb 11	48.86500 +1.07	49.64	47.56	47.63	5,645,615
14 Feb 11	47.80000 -0.60	49.23	47.57	49.15	3,626,111
11 Feb 11	48.40000 +0.83	49.13	46.81	47.54	4,803,833
10 Feb 11	47.57500 -0.83	48.41	46.65	47.90	4,804,738
09 Feb 11	48.40500 +0.25	49.18	48.00	48.37	4,679,793
08 Feb 11	48.15500 +0.56	48.30	46.90	46.90	4,419,213
07 Feb 11	47.59000 +0.78	48.19	46.85	46.97	3,865,847
04 Feb 11	46.80500 +0.28	47.38	46.25	47.10	3,372,886
03 Feb 11	46.52000 -1.44	47.87	46.12	47.68	5,193,474
02 Feb 11	47.95500 +0.08	48.94	47.62	48.00	3,545,201
01 Feb 11	47.87500 +0.65	48.21	47.07	47.67	4,415,770
31 Jan 11	47.23000 -1.09	48.05	46.55	47.80	5,594,747
28 Jan 11	48.32000 +0.81	49.43	47.40	47.60	8,115,964
27 Jan 11	47.50500 +1.44	47.92	45.01	46.00	6,362,691
26 Jan 11	46.06500 -0.87	47.55	45.97	47.12	4,730,402
25 Jan 11	46.93000 -1.32	48.60	46.89	48.50	5,620,807
24 Jan 11	48.25000 +0.17	48.70	47.15	48.50	3,705,544
21 Jan 11	48.08000 +1.21	48.94	47.05	47.12	7,649,695
20 Jan 11	46.87500 +0.56	47.45	45.08	45.96	5,083,409
19 Jan 11	46.32000 +0.38	47.21	45.40	45.81	6,240,151
18 Jan 11	45.94500 +0.99	46.02	45.03	45.05	5,501,579
17 Jan 11	44.96000 -0.23	45.19	44.16	45.14	2,460,333
14 Jan 11	45.19000 -0.02	45.47	43.76	44.53	6,247,269
13 Jan 11	45.21000 +1.94	45.47	43.31	43.50	8,642,841
12 Jan 11	43.27000 +2.86	43.32	40.60	40.65	6,688,443
11 Jan 11	40.41000 +1.08	40.57	39.53	40.00	3,866,103
10 Jan 11	39.33000 -1.55	40.68	39.25	40.68	4,898,640
07 Jan 11	40.88000 -1.26	42.28	40.87	42.13	4,407,366
06 Jan 11	42.14000 -0.60	43.28	41.99	42.87	2,864,415
05 Jan 11	42.73500 -0.36	42.90	41.72	42.83	3,459,072
04 Jan 11	43.10000 +1.26	43.22	41.65	41.90	3,654,711
03 Jan 11	41.84000 +1.62	41.86	40.51	40.78	1,924,860
31 Dec 10	40.22000 -0.65	41.20	40.22	41.20	671,886
30 Dec 10	40.86500 -0.62	41.68	40.65	41.51	1,601,779
29 Dec 10	41.48500 -0.02	41.99	41.40	41.65	938,870
28 Dec 10	41.51000 +0.17	41.96	41.34	41.49	806,132
27 Dec 10	41.34000 -0.79	42.13	40.80	42.00	1,253,592
24 Dec 10	42.13500 -0.08	42.49	42.13	42.49	207,857
23 Dec 10	42.21000 -0.19	42.53	41.73	42.40	1,494,670
22 Dec 10	42.40000 -0.60	43.22	42.38	42.88	2,595,520
21 Dec 10	43.00500 +1.60	43.01	41.47	41.78	3,241,297
20 Dec 10	41.40000 +0.11	42.03	40.61	40.92	2,659,973
17 Dec 10	41.29000 -0.39	42.15	40.89	41.81	5,696,937
16 Dec 10	41.68000 +0.32	41.87	40.85	41.35	3,089,802
15 Dec 10	41.36000 -0.74	41.84	40.91	41.76	3,092,257
14 Dec 10	42.09500 +0.01	42.37	41.56	41.96	3,017,137
13 Dec 10	42.08000 +0.77	42.29	41.18	41.51	4,459,724
10 Dec 10	41.31500 -0.28	41.97	40.61	41.85	3,067,336
09 Dec 10	41.59500 +1.53	42.20	40.50	40.55	6,292,649
08 Dec 10	40.06500 +1.16	40.36	38.31	38.47	4,666,158
07 Dec 10	38.90000 +0.32	39.49	38.08	38.49	3,522,725
06 Dec 10	38.58000 -0.72	39.59	38.08	39.59	3,110,478
03 Dec 10	39.30500 +0.30	39.63	38.25	39.40	4,037,802
02 Dec 10	39.01000 +1.69	39.39	37.17	37.84	7,276,389
01 Dec 10	37.31500 +1.61	37.62	36.20	36.35	6,716,621
30 Nov 10	35.70500 -1.34	37.28	34.92	37.10	8,160,974
29 Nov 10	37.05000 -1.36	39.41	36.50	39.14	6,136,019
26 Nov 10	38.41000 -0.37	38.47	37.03	38.38	4,375,838
25 Nov 10	38.77500 -0.02	39.10	38.00	39.08	2,830,561
24 Nov 10	38.80000 +0.04	39.17	37.54	38.88	4,940,040
23 Nov 10	38.75500 -1.90	40.25	38.76	40.23	6,052,254
22 Nov 10	40.66000 -1.18	42.79	40.48	42.78	3,818,656
19 Nov 10	41.84000 -0.98	42.99	41.67	42.90	3,959,658
18 Nov 10	42.82000 +1.32	43.15	42.00	42.23	4,487,439
17 Nov 10	41.50000 +0.82	41.90	40.61	40.67	3,017,708
16 Nov 10	40.68000 -1.92	42.25	40.56	42.19	4,026,262
15 Nov 10	42.59500 +0.19	42.80	41.63	42.00	2,492,878
12 Nov 10	42.41000 +0.49	42.48	40.33	40.94	5,841,434
11 Nov 10	41.92000 -0.91	43.40	41.06	43.30	4,897,302
10 Nov 10	42.82500 -1.36	43.95	42.26	43.80	4,399,975
09 Nov 10	44.19000 +0.10	44.53	43.51	44.01	2,611,774
08 Nov 10	44.09000 +0.08	44.33	43.66	44.00	1,776,796
05 Nov 10	44.01500 -0.83	45.94	43.70	45.22	5,705,846
04 Nov 10	44.84500 +1.94	45.20	43.83	44.10	5,909,898
03 Nov 10	42.91000 +0.81	44.13	42.75	43.60	6,950,148
02 Nov 10	42.10000 -0.50	42.45	41.53	42.31	4,570,882
01 Nov 10	42.59500 -0.43	43.67	42.13	43.42	3,153,244
29 Oct 10	43.02500 -0.34	43.54	42.30	43.20	2,980,852
28 Oct 10	43.36500 +0.10	43.85	43.05	43.55	2,161,374
27 Oct 10	43.27000 -0.63	44.15	43.04	43.54	3,189,239
26 Oct 10	43.90000 +0.43	44.00	42.80	43.20	2,869,782
25 Oct 10	43.47500 -0.03	44.19	43.23	44.10	2,325,879
22 Oct 10	43.50000 -0.13	44.05	43.22	43.42	2,298,728
21 Oct 10	43.63500 -0.20	44.12	43.39	43.74	3,284,352
20 Oct 10	43.83500 +0.78	44.03	42.61	42.69	3,526,360
19 Oct 10	43.05500 +0.70	43.94	42.13	42.24	4,330,153
18 Oct 10	42.35500 +0.83	42.65	41.13	41.38	3,776,553
15 Oct 10	41.52000 -0.17	42.13	41.03	41.76	4,343,251
14 Oct 10	41.69500 -1.33	43.21	41.55	43.08	4,897,125
13 Oct 10	43.03000 +0.44	43.31	41.89	42.50	4,245,270
12 Oct 10	42.59000 -0.08	42.78	41.71	42.13	2,816,944
11 Oct 10	42.67000 -0.71	43.94	42.56	43.60	2,436,342
08 Oct 10	43.37500 -0.40	44.20	43.04	43.56	2,622,301
07 Oct 10	43.77500 +0.61	44.35	42.49	43.17	3,161,624
06 Oct 10	43.16500 +0.84	43.66	42.65	42.74	4,688,512
05 Oct 10	42.32500 +1.48	42.40	40.13	40.56	5,283,491
04 Oct 10	40.85000 -0.55	41.48	40.25	41.35	3,895,908
01 Oct 10	41.40000 -0.85	43.01	41.15	42.67	4,452,316
30 Sep 10	42.25000 -0.98	43.59	41.57	42.46	6,612,868
29 Sep 10	43.23000 -1.52	45.24	42.61	44.96	5,770,929
28 Sep 10	44.75000 -0.29	45.28	43.75	44.78	4,373,537
27 Sep 10	45.04500 -0.17	45.99	44.94	45.50	2,388,741
24 Sep 10	45.21000 +1.70	45.21	42.90	43.05	4,155,525
23 Sep 10	43.51000 -0.76	45.13	42.65	44.74	4,162,581
22 Sep 10	44.26500 -0.76	45.33	44.09	45.32	3,278,308
21 Sep 10	45.02000 +0.60	46.08	44.31	44.49	4,303,374
20 Sep 10	44.42500 +0.42	44.49	43.41	44.26	3,552,886
17 Sep 10	44.00000 -1.33	46.30	43.70	46.08	9,321,723
16 Sep 10	45.33000 -0.59	46.40	45.12	46.06	3,070,401
15 Sep 10	45.92500 -0.19	46.70	45.40	46.15	3,034,124
14 Sep 10	46.11000 +0.31	46.43	45.31	45.65	3,568,826
13 Sep 10	45.80000 +1.89	46.36	45.00	45.06	5,838,008
10 Sep 10	43.91000 +0.33	44.07	42.50	42.75	3,592,922
09 Sep 10	43.58500 +1.44	44.15	41.74	42.10	5,437,295
08 Sep 10	42.14500 -0.47	42.31	41.10	42.15	5,695,166
07 Sep 10	42.61000 -1.70	43.88	42.31	43.76	4,665,408
06 Sep 10	44.31500 -0.06	44.90	44.31	44.81	1,757,123
03 Sep 10	44.37500 +1.59	45.17	42.61	43.00	5,322,679
02 Sep 10	42.78500 +0.32	43.10	42.00	42.34	2,921,444
01 Sep 10	42.46500 +2.28	43.01	39.38	40.43	6,337,858
31 Aug 10	40.18000 -0.01	40.18	39.13	39.44	2,861,840
30 Aug 10	40.18500 -0.26	40.95	40.01	40.86	1,116,744
27 Aug 10	40.45000 +0.33	40.63	39.33	40.00	2,189,079
26 Aug 10	40.12000 +0.19	41.00	39.51	40.89	2,972,975
25 Aug 10	39.93000 -0.77	40.93	39.13	40.50	3,587,965
24 Aug 10	40.70000 -0.58	40.97	39.86	40.85	3,216,309
23 Aug 10	41.28500 +0.19	42.03	40.89	41.12	2,548,585
20 Aug 10	41.09500 -0.59	42.09	41.00	41.52	3,612,845
19 Aug 10	41.68500 -1.49	43.56	41.48	43.48	4,080,599
18 Aug 10	43.17500 -0.75	43.86	42.80	43.60	2,582,897
17 Aug 10	43.92500 +1.02	43.95	43.03	43.37	2,619,703
16 Aug 10	42.90000 -0.47	43.60	42.29	43.38	2,232,577
13 Aug 10	43.37000 +0.72	43.88	42.47	43.35	3,905,189
12 Aug 10	42.65000 -0.53	43.37	41.49	42.78	5,189,034
11 Aug 10	43.18000 -1.89	44.84	43.07	44.83	4,435,818
10 Aug 10	45.07000 -1.29	46.17	44.85	46.01	3,370,999
09 Aug 10	46.36000 +0.84	46.70	45.92	46.25	2,756,968
06 Aug 10	45.52000 +0.30	46.75	45.10	45.52	5,027,135
05 Aug 10	45.22500 -0.48	46.90	44.92	45.85	4,523,121
04 Aug 10	45.70500 +0.31	46.99	45.56	46.99	6,390,292
03 Aug 10	45.39500 -0.90	46.37	44.75	46.35	4,381,593
02 Aug 10	46.30000 +2.06	46.30	44.47	44.47	4,422,979
30 Jul 10	44.23500 -0.47	44.84	43.79	44.32	4,685,331
29 Jul 10	44.71000 -0.32	45.70	44.71	45.00	4,953,924
28 Jul 10	45.03000 +0.81	46.00	44.40	44.40	8,401,776
27 Jul 10	44.22500 +4.23	44.68	41.50	41.78	13,676,250
26 Jul 10	39.99000 +1.99	40.28	38.58	39.00	7,397,953
23 Jul 10	38.00000 +0.03	38.60	37.03	38.06	3,405,374
22 Jul 10	37.97000 +1.84	38.19	35.54	35.78	5,309,459
21 Jul 10	36.13500 +0.34	37.04	36.01	36.33	4,119,501
20 Jul 10	35.79500 -0.26	36.53	34.56	36.44	4,995,154
19 Jul 10	36.05000 -0.25	36.95	35.31	35.79	3,738,197
16 Jul 10	36.30000 -1.54	38.35	35.91	37.90	5,604,879
15 Jul 10	37.84000 -0.80	38.83	37.56	38.03	4,637,507
14 Jul 10	38.64000 -0.86	39.75	38.17	39.71	3,978,722
13 Jul 10	39.50000 +1.24	39.50	37.95	37.99	4,015,191
12 Jul 10	38.26000 -0.14	38.87	37.65	38.18	3,021,503
09 Jul 10	38.39500 -0.38	39.36	37.65	39.10	5,118,523
08 Jul 10	38.77500 +1.20	38.95	38.17	38.64	8,191,539
07 Jul 10	37.57500 +2.48	37.67	34.35	34.51	8,949,454
06 Jul 10	35.10000 +2.07	35.41	33.13	33.19	5,492,118
05 Jul 10	33.03000 +0.13	33.23	32.53	33.19	2,217,069
02 Jul 10	32.90000 +0.04	33.61	32.50	33.55	4,128,747
01 Jul 10	32.86000 -1.44	33.96	32.50	33.60	5,318,744
30 Jun 10	34.30000 +0.50	35.39	33.56	34.11	4,796,615
29 Jun 10	33.80000 -2.33	35.68	33.49	35.49	5,057,875
28 Jun 10	36.13000 +0.35	36.40	35.24	36.15	3,871,513
25 Jun 10	35.78000 +0.63	36.48	35.12	35.49	4,570,362
24 Jun 10	35.15500 -1.67	37.39	34.93	37.29	5,487,172
23 Jun 10	36.82000 -0.53	37.60	36.20	36.97	5,305,280
22 Jun 10	37.35000 -1.54	37.97	36.02	37.75	6,251,586
21 Jun 10	38.89000 +0.66	39.40	38.63	39.01	3,708,562
18 Jun 10	38.23000 +1.10	38.64	37.22	37.23	8,116,902
17 Jun 10	37.13500 +0.97	37.55	35.90	36.03	6,481,707
16 Jun 10	36.16000 -0.24	37.30	35.52	37.00	5,847,076
15 Jun 10	36.40000 +1.36	36.76	34.52	34.81	6,877,112
14 Jun 10	35.04500 +1.32	35.40	34.47	34.75	5,553,076
11 Jun 10	33.72500 +1.06	34.56	33.07	33.24	6,972,708
10 Jun 10	32.66000 +0.91	33.03	30.85	31.50	6,543,010
09 Jun 10	31.74500 +1.42	31.75	30.41	30.96	7,762,811
08 Jun 10	30.33000 -0.67	31.45	29.70	31.37	7,096,482
07 Jun 10	31.00000 -0.58	32.03	30.72	31.00	6,589,194
04 Jun 10	31.58500 -2.59	34.72	31.06	34.13	12,103,200
03 Jun 10	34.17500 +0.33	35.25	34.06	35.03	4,721,143
02 Jun 10	33.85000 -0.34	34.07	33.25	33.72	4,220,234
01 Jun 10	34.18500 -0.86	34.65	33.00	34.35	6,601,023
31 May 10	35.05000 -0.50	35.78	35.00	35.28	1,920,620
28 May 10	35.55000 -0.38	36.77	35.36	36.30	4,560,702
27 May 10	35.93000 +2.48	36.00	33.65	34.01	7,314,640
26 May 10	33.45000 +0.44	34.44	33.45	33.80	6,769,002
25 May 10	33.01000 -2.22	33.84	32.40	33.49	8,399,606
24 May 10	35.22500 -0.01	36.23	34.84	36.08	4,573,868
21 May 10	35.23500 +0.60	35.59	33.50	34.65	7,503,543
20 May 10	34.63000 -0.93	36.82	33.51	36.08	6,819,943
19 May 10	35.56500 -1.57	36.62	35.23	36.19	7,831,193
18 May 10	37.13000 +1.68	37.82	36.30	36.50	6,212,874
17 May 10	35.45000 +0.20	36.50	34.53	34.89	6,604,544
14 May 10	35.25000 -3.33	38.33	34.70	38.15	10,717,220
13 May 10	38.58000 -0.61	39.72	38.15	39.72	3,794,391
12 May 10	39.19000 -0.60	40.83	38.87	39.46	8,264,370
11 May 10	39.79500 -0.81	40.26	38.65	39.28	6,728,606
10 May 10	40.60000 +7.83	41.00	36.46	37.78	21,014,410
07 May 10	32.77000 -2.85	35.74	32.12	33.61	16,930,460
06 May 10	35.62000 -2.67	39.36	34.53	37.81	12,212,470
05 May 10	38.29500 -0.33	40.12	37.35	39.50	9,341,573
04 May 10	38.62000 -2.35	41.67	38.51	41.58	6,905,229
03 May 10	40.97500 +0.57	41.69	40.10	40.60	3,368,750
30 Apr 10	40.40000 -0.65	42.17	40.02	41.01	6,330,674
29 Apr 10	41.05500 +0.15	41.47	40.34	40.81	5,959,802
28 Apr 10	40.91000 -0.13	41.85	38.76	40.00	11,905,610
27 Apr 10	41.04500 -2.63	43.44	41.04	43.10	5,890,526
26 Apr 10	43.67500 +0.58	44.33	43.16	43.85	4,144,092
23 Apr 10	43.10000 -0.28	43.76	42.52	42.87	4,262,324
22 Apr 10	43.37500 -0.91	44.60	42.46	44.10	6,596,997
21 Apr 10	44.28500 -1.13	45.56	44.01	45.42	3,698,229
20 Apr 10	45.41000 +0.71	45.74	44.41	45.03	3,816,409
19 Apr 10	44.70000 -0.51	45.17	43.80	44.48	5,154,616
16 Apr 10	45.20500 -1.29	47.40	45.05	46.02	8,785,155
15 Apr 10	46.50000 +0.53	46.92	45.56	45.83	4,666,553
14 Apr 10	45.96500 -0.18	46.81	45.54	46.24	4,115,876
13 Apr 10	46.14500 -0.35	46.66	45.95	46.01	2,374,968
12 Apr 10	46.50000 +0.61	46.76	46.03	46.60	3,364,911
09 Apr 10	45.89000 +1.04	45.89	45.13	45.58	3,354,178
08 Apr 10	44.85000 -1.46	46.18	44.16	46.15	5,733,729
07 Apr 10	46.30500 -0.63	46.76	45.77	46.63	3,701,489
06 Apr 10	46.93000 -0.42	47.49	46.37	47.20	2,530,414
01 Apr 10	47.34500 +0.78	47.47	46.52	46.55	2,906,489
31 Mar 10	46.56500 -0.15	46.97	45.62	46.45	3,640,751
30 Mar 10	46.71000 -0.55	47.90	46.56	47.58	2,497,548
29 Mar 10	47.25500 +0.11	47.88	46.70	47.43	2,246,008
26 Mar 10	47.14500 +0.08	47.40	46.64	46.97	2,718,069
25 Mar 10	47.07000 +0.57	47.38	46.15	46.30	4,088,188
24 Mar 10	46.50000 +0.34	46.75	45.61	46.72	3,395,545
23 Mar 10	46.16000 +0.49	46.94	45.65	45.67	4,064,364
22 Mar 10	45.66500 +0.67	45.67	44.34	44.84	4,835,636
19 Mar 10	45.00000 +0.35	45.75	44.74	44.99	6,353,339
18 Mar 10	44.65500 -0.35	45.20	44.26	44.31	3,604,860
17 Mar 10	45.00000 +0.95	45.17	44.20	44.49	4,004,676
16 Mar 10	44.05000 +0.90	44.24	43.35	43.60	3,656,323
15 Mar 10	43.15500 -1.13	44.11	42.92	44.00	3,634,976
12 Mar 10	44.28000 +0.28	45.02	43.94	44.05	3,939,184
11 Mar 10	44.00000 -0.80	44.60	43.61	44.23	3,450,514
10 Mar 10	44.80000 +1.15	44.80	43.20	43.26	3,468,536
09 Mar 10	43.64500 -0.66	44.35	42.74	44.08	4,003,865
08 Mar 10	44.30500 -0.65	45.61	44.17	45.28	4,284,324
05 Mar 10	44.95000 +2.07	44.95	43.15	43.15	5,431,321
04 Mar 10	42.88000 +0.02	43.88	42.16	42.23	4,946,626
03 Mar 10	42.86000 +0.84	42.95	41.58	42.09	3,880,465
02 Mar 10	42.02000 +0.74	42.15	40.87	40.92	3,242,333
01 Mar 10	41.27500 +0.88	41.39	40.47	40.79	3,308,856
26 Feb 10	40.40000 +0.61	40.71	39.44	40.31	4,295,374
25 Feb 10	39.79000 -0.45	41.18	39.66	39.85	5,004,979
24 Feb 10	40.24000 +0.69	40.44	39.47	39.70	3,527,907
23 Feb 10	39.55500 -0.97	41.03	39.38	40.84	4,286,208
22 Feb 10	40.52000 +0.82	40.85	39.85	40.00	4,085,059
19 Feb 10	39.70000 +0.73	39.99	38.20	38.50	6,547,543
18 Feb 10	38.97500 -3.03	40.87	38.88	40.50	11,879,500
17 Feb 10	42.00000 +1.00	42.66	41.25	41.60	4,239,371
16 Feb 10	41.00000 +1.78	41.04	39.83	39.88	3,930,851
15 Feb 10	39.22000 +0.22	39.72	38.92	39.33	1,809,798
12 Feb 10	39.00000 -1.26	40.87	38.56	40.45	4,433,765
11 Feb 10	40.26000 -0.99	41.80	39.67	41.50	5,222,254
10 Feb 10	41.24500 +1.68	41.49	40.31	40.49	6,534,250
09 Feb 10	39.56000 +0.76	40.29	38.24	38.60	5,254,517
08 Feb 10	38.80000 +0.42	39.35	37.22	38.65	5,676,320
05 Feb 10	38.38000 -1.68	40.17	38.38	39.40	8,179,808
04 Feb 10	40.06000 -2.46	42.94	39.42	42.50	8,297,879
03 Feb 10	42.52000 -1.03	44.19	42.10	43.97	4,144,160
02 Feb 10	43.55000 +1.03	43.85	42.06	42.21	4,807,921
01 Feb 10	42.52000 +0.31	42.70	41.45	41.72	4,145,487
29 Jan 10	42.20500 +0.40	42.90	41.97	42.74	5,202,764
28 Jan 10	41.81000 -1.03	44.13	41.81	43.95	5,290,498
27 Jan 10	42.84500 -0.67	43.62	42.26	42.85	4,476,194
26 Jan 10	43.51500 +0.49	43.75	42.31	42.60	4,372,620
25 Jan 10	43.03000 +0.59	43.76	42.46	42.49	8,192,836
22 Jan 10	42.44000 -2.33	44.88	41.54	43.83	11,315,370
21 Jan 10	44.77000 -2.23	47.67	44.69	47.50	5,039,744
20 Jan 10	47.00000 -1.12	48.08	46.64	47.64	3,077,895
19 Jan 10	48.12000 -0.39	48.50	46.76	48.26	3,466,031
18 Jan 10	48.50500 -0.52	49.26	48.50	48.96	2,085,630
15 Jan 10	49.02500 -1.38	50.63	48.66	50.36	4,518,370
14 Jan 10	50.40000 +0.21	50.77	49.66	50.60	2,302,255
13 Jan 10	50.19000 -1.48	50.20	48.60	49.00	6,562,026
12 Jan 10	51.67000 -0.53	52.46	51.37	52.34	2,160,023
11 Jan 10	52.20000 +0.12	53.12	51.96	52.64	1,902,940
08 Jan 10	52.08000 +0.77	52.51	51.27	51.53	3,663,566
07 Jan 10	51.31000 +1.39	51.37	49.50	49.60	2,757,126
06 Jan 10	49.92000 +0.00	50.38	49.58	50.30	1,718,807
05 Jan 10	49.91500 -0.33	50.78	49.50	50.05	2,649,565
04 Jan 10	50.24000 +1.29	50.24	49.21	49.45	1,825,303
31 Dec 09	48.95000 -0.15	49.65	48.95	49.46	530,267
30 Dec 09	49.10000 -0.25	49.79	48.81	49.50	905,432
29 Dec 09	49.34500 +0.26	49.88	49.15	49.29	1,461,972
28 Dec 09	49.09000 +0.00	49.24	48.52	48.76	1,052,222