FUNDMANAGER.co.uk

Renault SA

Date	Closing Price £	Daily High £	Daily Low £	Daily Open £	Volume
20 Oct 26	27.74000 +0.46	28.22	27.08	27.50	1,660,309
19 Oct 26	27.28000 -0.31	27.74	27.02	27.34	1,263,509
16 Oct 26	27.59000 +0.89	27.80	26.84	26.89	1,965,763
15 Oct 26	26.70000 +0.23	27.00	26.29	26.35	1,171,502
14 Oct 26	26.47000 -0.79	27.49	26.46	27.40	1,298,698
13 Oct 26	27.26000 +0.42	27.36	26.87	27.03	1,528,697
12 Oct 26	26.84000 +0.34	27.44	26.70	26.99	2,014,904
09 Oct 26	26.50000 +0.46	27.28	26.14	26.20	2,295,124
08 Oct 26	26.04000 -0.72	26.63	25.88	26.60	1,312,292
07 Oct 26	26.76000 +0.96	27.36	25.68	25.68	2,707,091
06 Oct 26	25.80000 +0.54	25.80	24.87	25.57	1,947,068
05 Oct 26	25.26000 +0.58	25.48	24.38	24.50	1,353,985
02 Oct 26	24.68000 -0.75	25.64	24.66	25.55	1,718,106
01 Oct 26	25.43000 -0.47	26.01	25.33	25.60	1,675,151
30 Sep 26	25.90000 -0.16	26.46	25.90	26.06	1,171,528
29 Sep 26	26.06000 -0.27	26.53	26.00	26.26	981,346
28 Sep 26	26.33000 +0.03	26.79	26.33	26.57	880,863
25 Sep 26	26.30000 +0.15	26.53	25.88	26.15	1,337,625
24 Sep 26	26.15000 -0.45	26.69	25.97	26.46	1,467,672
23 Sep 26	26.60000 -0.66	27.32	26.53	27.25	1,189,870
22 Sep 26	27.26000 +0.19	27.54	26.60	27.07	1,650,434
21 Sep 26	27.07000 -0.34	27.81	27.07	27.81	1,312,404
18 Sep 26	27.41000 -1.54	28.55	27.05	28.55	4,052,494
17 Sep 26	28.95000 +0.68	29.41	28.57	28.59	1,542,366
16 Sep 26	28.27000 -1.33	29.60	28.13	29.45	2,268,130
15 Sep 26	29.60000 +0.24	29.80	28.92	29.23	1,444,428
14 Sep 26	29.36000 -0.22	30.44	29.22	29.80	2,000,590
11 Sep 26	29.58000 +0.66	29.58	28.84	29.18	1,431,752
10 Sep 26	28.92000 -0.27	29.53	28.92	29.20	1,215,745
09 Sep 26	29.19000 -0.39	29.68	29.18	29.42	1,114,155
08 Sep 26	29.58000 +0.38	29.87	28.98	29.19	1,019,927
07 Sep 26	29.20000 +0.06	29.20	28.79	28.92	997,958
04 Sep 26	29.14000 +0.29	29.74	28.92	29.15	1,940,658
03 Sep 26	28.85000 +1.16	28.85	27.44	27.60	1,680,893
02 Sep 26	27.69000 -1.32	28.85	27.69	28.82	2,045,577
01 Sep 26	29.01000 -0.71	29.66	28.61	29.60	1,386,455
31 Aug 26	29.72000 +0.29	30.07	29.22	29.43	2,127,208
28 Aug 26	29.43000 +1.03	29.51	28.42	28.62	2,023,590
27 Aug 26	28.40000 +1.18	28.45	27.12	27.19	1,883,478
26 Aug 26	27.22000 -0.17	27.45	26.96	27.34	1,234,362
25 Aug 26	27.39000 -0.92	28.52	27.17	28.23	1,283,877
24 Aug 26	28.31000 -0.32	28.59	27.96	28.50	932,845
21 Aug 26	28.63000 +0.02	28.81	27.71	28.42	978,366
20 Aug 26	28.61000 -0.58	29.63	28.44	29.33	1,280,873
19 Aug 26	29.19000 +0.60	29.21	28.57	28.59	1,161,311
18 Aug 26	28.59000 +0.20	28.84	28.40	28.50	1,237,267
17 Aug 26	28.39000 -0.24	28.80	28.21	28.64	901,191
14 Aug 26	28.63000 +0.40	28.63	28.11	28.48	1,170,354
13 Aug 26	28.23000 -0.10	28.55	28.08	28.40	656,310
12 Aug 26	28.33000 -0.21	28.51	28.13	28.45	1,308,002
11 Aug 26	28.54000 -0.19	28.75	28.42	28.65	942,560
10 Aug 26	28.73000 +0.09	28.83	28.42	28.71	998,573
07 Aug 26	28.64000 +0.44	28.67	27.94	28.20	1,662,430
06 Aug 26	28.20000 +0.07	28.55	28.12	28.30	1,177,227
05 Aug 26	28.13000 -0.27	28.60	28.03	28.45	927,238
04 Aug 26	28.40000 -0.05	28.40	27.68	28.30	1,412,440
03 Aug 26	28.45000 +1.19	29.02	27.66	27.66	1,647,419
31 Jul 26	27.26000 -0.71	28.07	27.25	27.75	1,912,707
30 Jul 26	27.97000 +0.06	28.29	26.74	27.50	2,456,850
29 Jul 26	27.91000 +0.76	28.19	27.42	27.46	1,934,208
28 Jul 26	27.15000 +0.65	27.49	26.76	26.90	1,232,402
27 Jul 26	26.50000 +0.36	26.98	26.49	26.70	1,305,355
24 Jul 26	26.14000 +0.11	26.14	25.65	25.89	1,198,308
23 Jul 26	26.03000 -0.33	26.55	26.03	26.40	1,092,701
22 Jul 26	26.36000 +0.48	26.57	25.46	25.70	1,502,014
21 Jul 26	25.88000 -0.02	25.89	25.48	25.80	1,073,712
20 Jul 26	25.90000 -0.24	26.38	25.77	25.99	1,329,154
17 Jul 26	26.14000 -0.75	26.82	26.05	26.74	1,199,250
16 Jul 26	26.89000 +0.10	27.22	26.60	26.79	1,102,893
15 Jul 26	26.79000 +0.95	26.79	25.59	25.76	1,625,070
14 Jul 26	25.84000 -0.34	26.16	25.69	25.92	771,655
13 Jul 26	26.18000 +0.37	26.23	25.50	25.60	1,172,738
10 Jul 26	25.81000 +0.52	25.82	25.24	25.45	1,073,006
09 Jul 26	25.29000 +0.05	25.65	25.07	25.41	842,487
08 Jul 26	25.24000 -1.09	25.94	25.10	25.94	1,505,041
07 Jul 26	26.33000 +0.18	27.06	26.32	26.60	1,205,025
06 Jul 26	26.15000 -0.22	26.63	26.10	26.56	862,362
03 Jul 26	26.37000 +0.43	26.56	25.75	25.94	1,069,316
02 Jul 26	25.94000 -0.34	26.38	25.40	26.20	2,087,388
01 Jul 26	26.28000 +1.20	26.50	25.30	26.00	2,480,295
30 Jun 26	25.08000 -0.20	25.31	24.66	25.25	1,966,800
29 Jun 26	25.28000 -0.79	26.03	25.28	26.03	1,575,943
26 Jun 26	26.07000 -0.14	26.44	25.74	26.20	1,285,266
25 Jun 26	26.21000 -0.40	26.69	26.18	26.61	1,470,915
24 Jun 26	26.61000 -0.01	26.97	26.35	26.60	1,506,929
23 Jun 26	26.62000 -1.20	27.36	26.10	27.36	1,830,534
22 Jun 26	27.82000 -0.26	28.14	27.32	28.07	1,130,870
19 Jun 26	28.08000 +1.05	28.14	27.07	27.07	2,744,366
18 Jun 26	27.03000 -0.20	27.44	26.30	27.42	1,431,274
17 Jun 26	27.23000 -0.59	27.79	26.84	27.41	1,725,144
16 Jun 26	27.82000 -0.98	28.86	27.69	28.74	1,520,624
15 Jun 26	28.80000 +1.03	29.75	28.69	28.69	1,917,652
12 Jun 26	27.77000 +0.94	28.28	27.51	27.60	1,774,670
11 Jun 26	26.83000 +0.14	27.05	26.40	26.60	1,078,023
10 Jun 26	26.69000 -0.43	27.34	26.42	27.22	1,504,447
09 Jun 26	27.12000 +0.15	27.60	26.66	26.87	1,208,162
08 Jun 26	26.97000 +0.16	26.97	26.34	26.50	1,323,664
05 Jun 26	26.81000 -0.34	27.45	26.69	27.25	1,134,753
04 Jun 26	27.15000 -0.11	27.81	26.96	27.22	1,185,420
03 Jun 26	27.26000 -0.76	27.85	27.26	27.76	1,657,647
02 Jun 26	28.02000 -0.42	28.67	27.63	28.54	1,690,928
01 Jun 26	28.44000 -1.15	29.43	28.44	29.43	1,523,241
29 May 26	29.59000 -0.08	30.21	29.49	29.92	1,684,912
28 May 26	29.67000 -0.23	29.94	29.40	29.75	1,020,858
27 May 26	29.90000 +1.24	30.15	28.86	28.89	1,423,945
26 May 26	28.66000 -0.11	29.15	28.65	28.73	866,528
25 May 26	28.77000 +0.91	29.00	28.14	28.14	867,983
22 May 26	27.86000 +0.42	27.90	27.53	27.55	821,397
21 May 26	27.44000 -0.33	28.15	27.33	28.04	1,183,650
20 May 26	27.77000 -0.29	28.03	27.22	27.92	1,756,813
19 May 26	28.06000 -0.54	28.68	28.06	28.53	1,088,833
18 May 26	28.60000 +0.21	29.07	27.95	28.06	1,434,808
15 May 26	28.39000 +0.08	28.69	28.14	28.29	1,575,649
14 May 26	28.31000 +0.21	28.77	28.30	28.34	973,654
13 May 26	28.10000 +0.60	28.10	26.95	27.57	1,508,650
12 May 26	27.50000 -0.44	27.96	27.43	27.75	1,012,751
11 May 26	27.94000 -0.66	28.03	27.47	27.55	1,629,585
08 May 26	28.60000 -2.54	29.00	28.25	28.63	2,432,368
07 May 26	31.14000 +0.44	31.58	30.87	30.99	1,604,826
06 May 26	30.70000 +1.26	31.72	29.92	29.99	1,790,360
05 May 26	29.44000 -0.11	29.64	29.21	29.31	1,383,261
04 May 26	29.55000 -0.22	30.25	29.11	30.06	1,462,840
30 Apr 26	29.77000 -0.10	29.97	29.02	29.54	1,154,095
29 Apr 26	29.87000 -0.30	30.50	29.67	30.35	851,807
28 Apr 26	30.17000 -0.46	30.67	30.07	30.63	804,446
27 Apr 26	30.63000 +0.87	31.09	29.64	29.70	1,123,707
24 Apr 26	29.76000 -1.11	30.96	29.58	30.66	1,668,654
23 Apr 26	30.87000 -0.42	32.83	30.87	32.75	1,222,322
22 Apr 26	31.29000 -0.21	31.93	31.27	31.50	1,003,176
21 Apr 26	31.50000 -0.16	31.81	31.35	31.80	1,144,764
20 Apr 26	31.66000 -0.86	32.32	31.57	32.07	1,746,119
17 Apr 26	32.52000 +1.07	32.52	31.56	31.64	1,488,956
16 Apr 26	31.45000 -0.03	31.73	31.32	31.64	1,039,150
15 Apr 26	31.48000 +0.46	31.48	30.86	31.15	951,254
14 Apr 26	31.02000 +0.32	31.42	30.92	31.00	1,019,450
13 Apr 26	30.70000 -0.28	30.70	30.20	30.70	878,883
10 Apr 26	30.98000 +0.07	31.39	30.72	31.04	999,226
09 Apr 26	30.91000 -0.55	31.70	30.71	31.24	1,197,253
08 Apr 26	31.46000 +2.04	31.72	30.98	31.47	1,945,869
07 Apr 26	29.42000 -0.68	30.40	29.29	30.06	1,344,070
02 Apr 26	30.10000 +0.06	30.25	29.46	29.67	1,319,807
01 Apr 26	30.04000 +1.02	30.29	29.68	29.81	1,590,212
31 Mar 26	29.02000 +0.53	29.06	28.40	28.59	1,211,982
30 Mar 26	28.49000 +0.20	28.49	27.71	28.07	1,021,282
27 Mar 26	28.29000 +0.12	28.59	27.85	28.20	917,926
26 Mar 26	28.17000 +0.01	28.23	27.80	28.03	890,840
25 Mar 26	28.16000 +0.31	28.58	28.08	28.24	935,934
24 Mar 26	27.85000 -0.21	28.23	27.40	28.20	958,649
23 Mar 26	28.06000 +0.42	28.50	26.87	27.19	1,380,262
20 Mar 26	27.64000 +0.32	28.10	27.32	27.58	1,868,069
19 Mar 26	27.32000 -0.71	27.78	27.15	27.78	1,357,216
18 Mar 26	28.03000 -0.37	28.77	28.03	28.57	1,006,318
17 Mar 26	28.40000 +0.19	28.66	28.26	28.26	921,383
16 Mar 26	28.21000 -0.26	28.56	28.04	28.40	1,255,648
13 Mar 26	28.47000 -0.65	28.99	28.41	28.98	1,238,691
12 Mar 26	29.12000 +0.22	29.12	28.50	28.70	1,102,603
11 Mar 26	28.90000 +0.73	29.17	28.06	28.07	1,424,122
10 Mar 26	28.17000 +0.11	28.92	28.02	28.79	2,079,833
09 Mar 26	28.06000 -0.45	28.40	27.78	28.00	1,387,430
06 Mar 26	28.51000 -0.16	28.98	28.19	28.86	1,456,351
05 Mar 26	28.67000 -0.34	29.38	28.47	28.99	1,618,593
04 Mar 26	29.01000 -0.36	29.91	28.88	29.40	2,347,946
03 Mar 26	29.37000 -1.12	30.50	28.71	30.50	2,650,611
02 Mar 26	30.49000 -1.62	31.05	30.13	30.95	2,944,338
27 Feb 26	32.11000 -0.32	32.50	31.79	32.50	1,116,276
26 Feb 26	32.43000 -0.06	32.90	32.32	32.51	1,235,437
25 Feb 26	32.49000 -0.10	32.87	32.44	32.77	1,252,604
24 Feb 26	32.59000 +0.58	32.87	32.05	32.05	1,125,960
23 Feb 26	32.01000 -0.34	32.40	31.92	32.20	1,360,409
20 Feb 26	32.35000 +0.19	33.06	31.66	31.66	1,801,294
19 Feb 26	32.16000 -1.03	34.20	31.00	32.23	3,142,135
18 Feb 26	33.19000 +0.57	33.27	32.27	32.51	1,765,118
17 Feb 26	32.62000 +0.32	32.98	32.38	32.48	860,799
16 Feb 26	32.30000 -0.50	32.78	32.14	32.65	861,172
13 Feb 26	32.80000 +0.61	33.38	32.04	32.15	1,623,466
12 Feb 26	32.19000 +0.69	32.34	31.59	32.11	1,238,712
11 Feb 26	31.50000 -0.14	31.75	31.24	31.45	1,121,491
10 Feb 26	31.64000 +0.61	31.94	31.17	31.20	1,757,384
09 Feb 26	31.03000 +0.16	31.31	30.80	31.00	677,756
06 Feb 26	30.87000 -1.06	31.43	30.15	31.40	2,225,569
05 Feb 26	31.93000 -0.19	32.40	31.58	32.00	1,313,318
04 Feb 26	32.12000 +1.58	32.12	30.65	30.70	1,607,265
03 Feb 26	30.54000 -1.33	31.42	30.24	31.36	2,219,626
02 Feb 26	31.87000 -0.01	32.14	31.61	31.74	808,151
30 Jan 26	31.88000 +0.11	32.04	31.63	31.98	952,384
29 Jan 26	31.77000 -0.10	32.38	31.51	32.35	1,183,365
28 Jan 26	31.87000 +0.22	32.10	31.40	31.64	815,443
27 Jan 26	31.65000 -0.53	32.17	31.51	32.17	1,011,677
26 Jan 26	32.18000 -0.14	32.48	32.05	32.34	784,788
23 Jan 26	32.32000 -0.01	32.49	32.01	32.30	758,373
22 Jan 26	32.33000 -0.57	33.76	32.33	33.72	1,747,815
21 Jan 26	32.90000 +1.05	32.98	31.92	32.00	1,361,682
20 Jan 26	31.85000 +0.70	32.34	31.16	31.36	2,057,049
19 Jan 26	31.15000 -0.68	31.52	30.58	31.06	1,909,391
16 Jan 26	31.83000 -0.97	32.85	31.80	32.80	1,454,951
15 Jan 26	32.80000 -0.41	33.29	32.66	33.16	1,330,366
14 Jan 26	33.21000 -0.22	33.88	32.97	33.50	1,021,556
13 Jan 26	33.43000 +0.01	33.52	32.90	33.30	1,207,287
12 Jan 26	33.42000 -0.38	33.92	33.04	33.89	1,106,722
09 Jan 26	33.80000 +0.02	34.32	33.59	33.76	1,519,883
08 Jan 26	33.78000 -0.90	34.54	32.80	34.49	2,091,016
07 Jan 26	34.68000 -0.30	35.05	34.53	35.05	1,052,390
06 Jan 26	34.98000 -0.62	35.84	34.92	35.69	838,636
05 Jan 26	35.60000 -0.76	36.76	35.41	36.49	807,265
02 Jan 26	36.36000 +0.94	36.36	35.48	35.48	885,893
31 Dec 25	35.42000 -0.05	35.42	35.08	35.30	338,902
30 Dec 25	35.47000 +0.28	35.50	35.09	35.24	540,048
29 Dec 25	35.19000 -0.54	35.80	35.19	35.73	535,725
24 Dec 25	35.73000 +0.19	35.73	35.40	35.55	241,867
23 Dec 25	35.54000 -0.54	35.98	35.44	35.90	937,112
22 Dec 25	36.08000 -0.18	36.37	35.74	36.36	656,287
19 Dec 25	36.26000 +0.57	36.65	35.80	36.14	2,453,538
18 Dec 25	35.69000 -0.71	36.26	35.52	36.25	1,100,312
17 Dec 25	36.40000 -0.29	37.00	36.27	36.70	655,472
16 Dec 25	36.69000 -0.71	37.97	36.32	37.15	1,317,011
15 Dec 25	37.40000 +0.27	37.58	36.96	36.99	772,686
12 Dec 25	37.13000 +0.88	37.49	36.61	36.64	992,102
11 Dec 25	36.25000 +0.24	36.58	34.92	36.15	1,280,783
10 Dec 25	36.01000 -0.52	36.52	35.59	36.42	1,130,719
09 Dec 25	36.53000 -0.23	37.68	36.46	37.32	900,951
08 Dec 25	36.76000 -0.44	37.41	36.66	37.10	678,745
05 Dec 25	37.20000 +0.19	37.54	36.87	37.00	1,064,006
04 Dec 25	37.01000 +2.21	37.24	35.75	35.84	2,335,759
03 Dec 25	34.80000 +0.16	35.01	33.39	33.42	1,590,178
02 Dec 25	34.64000 -0.17	35.27	34.51	34.76	723,556
01 Dec 25	34.81000 +0.34	35.07	34.20	34.38	1,131,681
28 Nov 25	34.47000 -0.30	34.70	34.08	34.70	908,195
27 Nov 25	34.77000 +0.42	34.98	34.30	34.50	593,229
26 Nov 25	34.35000 -0.35	34.88	34.18	34.82	961,251
25 Nov 25	34.70000 +0.45	34.70	33.74	34.47	1,079,653
24 Nov 25	34.25000 -0.07	35.01	34.19	34.60	1,865,080
21 Nov 25	34.32000 +0.60	34.32	33.18	33.24	1,282,679
20 Nov 25	33.72000 -0.68	34.68	33.47	34.61	1,271,251
19 Nov 25	34.40000 +0.19	34.81	33.75	34.11	911,332
18 Nov 25	34.21000 -1.36	35.00	34.04	35.00	1,464,325
17 Nov 25	35.57000 -0.68	36.64	35.23	36.20	999,427
14 Nov 25	36.25000 -0.59	36.79	35.85	36.73	938,390
13 Nov 25	36.84000 +0.36	37.08	36.53	36.76	929,370
12 Nov 25	36.48000 +0.71	36.95	35.93	36.10	1,702,443
11 Nov 25	35.77000 +1.15	35.79	34.45	34.59	1,110,365
10 Nov 25	34.62000 +0.58	34.85	34.41	34.48	878,315
07 Nov 25	34.04000 -0.07	34.50	33.78	34.35	677,423
06 Nov 25	34.11000 -0.34	34.61	34.02	34.50	628,778
05 Nov 25	34.45000 +0.79	34.70	33.09	33.21	1,150,512
04 Nov 25	33.66000 -0.79	34.06	33.57	34.03	981,683
03 Nov 25	34.45000 +0.75	35.08	33.79	33.79	910,414
31 Oct 25	33.70000 +0.61	33.86	32.94	32.98	1,055,038
30 Oct 25	33.09000 -0.77	34.20	32.41	34.14	1,368,657
29 Oct 25	33.86000 -0.34	34.48	33.79	34.44	711,401
28 Oct 25	34.20000 +0.59	34.29	33.45	33.45	601,262
27 Oct 25	33.61000 -0.76	34.88	33.55	34.57	1,524,896
24 Oct 25	34.37000 +0.18	34.50	33.92	34.20	853,614
23 Oct 25	34.19000 -1.09	36.04	33.97	35.65	1,251,837
22 Oct 25	35.28000 -0.06	35.28	34.42	35.25	1,249,197
21 Oct 25	35.34000 +0.40	35.40	34.76	35.10	693,011
20 Oct 25	34.94000 +0.55	34.94	34.27	34.39	905,160
17 Oct 25	34.39000 +0.39	34.51	33.11	33.47	938,878
16 Oct 25	34.00000 +0.55	34.09	33.25	33.45	704,018
15 Oct 25	33.45000 -0.18	34.47	33.36	34.43	786,159
14 Oct 25	33.63000 -0.74	34.31	33.41	34.29	925,184
13 Oct 25	34.37000 +0.04	35.02	34.15	34.61	749,864
10 Oct 25	34.33000 -0.82	35.49	34.33	35.28	1,027,936
09 Oct 25	35.15000 -0.35	36.11	35.15	35.54	880,527
08 Oct 25	35.50000 -0.66	35.98	35.17	35.25	1,086,081
07 Oct 25	36.16000 +0.96	36.41	35.47	35.68	1,411,183
06 Oct 25	35.20000 -0.58	35.72	34.33	35.70	1,508,707
03 Oct 25	35.78000 +0.02	35.99	35.51	35.79	951,213
02 Oct 25	35.76000 +0.76	36.23	35.10	35.35	1,152,679
01 Oct 25	35.00000 +0.20	35.75	34.61	34.75	1,088,278
30 Sep 25	34.80000 +0.05	34.95	34.37	34.60	970,889
29 Sep 25	34.75000 +0.00	34.95	34.40	34.90	715,092
26 Sep 25	34.75000 -0.20	35.28	34.51	34.82	920,704
25 Sep 25	34.95000 +0.57	35.52	34.40	34.41	1,001,935
24 Sep 25	34.38000 -0.42	34.61	34.11	34.55	952,942
23 Sep 25	34.80000 -0.02	35.48	34.79	34.80	819,143
22 Sep 25	34.82000 -0.55	35.27	34.69	35.23	867,959
19 Sep 25	35.37000 +0.11	36.25	35.27	35.30	2,595,986
18 Sep 25	35.26000 +0.11	35.59	35.19	35.23	740,701
17 Sep 25	35.15000 +0.18	35.39	34.90	35.00	1,145,174
16 Sep 25	34.97000 +0.21	35.40	34.70	34.88	1,215,484
15 Sep 25	34.76000 +0.39	34.96	34.42	34.54	1,113,570
12 Sep 25	34.37000 -0.18	34.73	33.81	34.55	963,237
11 Sep 25	34.55000 +0.46	34.68	33.80	34.05	1,001,643
10 Sep 25	34.09000 -0.06	34.35	33.92	34.13	1,191,181
09 Sep 25	34.15000 +1.17	34.23	33.36	33.41	1,487,063
08 Sep 25	32.98000 -0.03	33.16	32.62	33.02	631,833
05 Sep 25	33.01000 +0.10	33.45	32.85	33.10	884,891
04 Sep 25	32.91000 +0.35	33.46	32.42	32.54	935,599
03 Sep 25	32.56000 -0.68	33.54	32.56	33.42	1,338,891
02 Sep 25	33.24000 -0.80	33.92	33.05	33.91	1,929,002
01 Sep 25	34.04000 +0.44	34.53	33.60	33.65	1,207,040
29 Aug 25	33.60000 -0.28	34.03	33.36	33.76	823,666
28 Aug 25	33.88000 +1.19	34.51	32.68	32.74	1,677,317
27 Aug 25	32.69000 -0.42	33.46	32.61	33.18	1,165,582
26 Aug 25	33.11000 -0.20	33.37	32.67	32.83	1,789,297
25 Aug 25	33.31000 -0.25	33.81	33.24	33.67	733,522
22 Aug 25	33.56000 +0.47	33.61	32.90	33.00	656,892
21 Aug 25	33.09000 -0.48	33.53	33.05	33.45	655,499
20 Aug 25	33.57000 -0.12	33.68	33.40	33.55	600,349
19 Aug 25	33.69000 +1.04	33.84	32.74	32.76	1,260,497
18 Aug 25	32.65000 -0.46	33.09	32.65	33.03	794,324
15 Aug 25	33.11000 +0.48	33.26	32.75	32.75	762,476
14 Aug 25	32.63000 -0.13	32.87	32.60	32.80	804,077
13 Aug 25	32.76000 +0.30	32.97	32.34	32.44	880,518
12 Aug 25	32.46000 +0.09	32.79	32.29	32.46	664,437
11 Aug 25	32.37000 -0.06	32.89	32.37	32.59	829,327
08 Aug 25	32.43000 +0.68	32.52	31.92	32.00	1,206,001
07 Aug 25	31.75000 +0.61	32.15	30.87	31.13	1,178,184
06 Aug 25	31.14000 -0.09	31.62	31.13	31.34	1,002,384
05 Aug 25	31.23000 -0.17	31.60	30.96	31.50	1,593,039
04 Aug 25	31.40000 -0.79	32.33	31.28	32.10	1,875,750
01 Aug 25	32.19000 -0.52	32.83	31.89	32.70	1,526,164
31 Jul 25	32.71000 -0.49	33.21	32.36	32.85	2,569,919
30 Jul 25	33.20000 -1.02	34.22	33.20	34.00	1,287,133
29 Jul 25	34.22000 +0.26	34.62	33.80	33.89	1,250,048
28 Jul 25	33.96000 -0.46	35.01	33.96	35.00	1,171,183
25 Jul 25	34.42000 +0.67	34.61	33.42	33.50	1,470,562
24 Jul 25	33.75000 -0.20	34.53	33.64	34.52	953,090
23 Jul 25	33.95000 +0.89	34.39	33.77	34.10	1,799,990
22 Jul 25	33.06000 -0.52	33.65	33.04	33.58	1,212,180
21 Jul 25	33.58000 -0.04	33.84	33.13	33.51	1,069,539
18 Jul 25	33.62000 +0.22	34.17	33.38	33.38	2,086,402
17 Jul 25	33.40000 -0.23	34.09	32.95	33.98	2,435,098
16 Jul 25	33.63000 -7.62	35.92	33.63	34.65	9,512,267
15 Jul 25	41.25000 +0.41	41.49	40.84	40.90	798,794
14 Jul 25	40.84000 -0.36	41.22	40.70	40.78	603,536
11 Jul 25	41.20000 -0.66	41.80	41.07	41.60	1,068,550
10 Jul 25	41.86000 +0.68	41.91	41.09	41.18	873,386
09 Jul 25	41.18000 +0.65	41.38	40.29	40.53	926,473
08 Jul 25	40.53000 +0.06	40.63	39.62	40.45	644,132
07 Jul 25	40.47000 -0.07	40.68	40.18	40.34	624,765
04 Jul 25	40.54000 -0.20	40.62	40.20	40.32	572,983
03 Jul 25	40.74000 -0.49	41.78	40.60	41.47	816,072
02 Jul 25	41.23000 +1.06	41.51	40.17	40.29	1,396,071
01 Jul 25	40.17000 +1.04	40.21	38.33	38.71	1,498,957
30 Jun 25	39.13000 -0.96	40.13	39.07	40.12	1,211,249
27 Jun 25	40.09000 +1.07	40.23	39.38	39.50	1,200,225
26 Jun 25	39.02000 -0.25	39.49	38.68	39.49	895,046
25 Jun 25	39.27000 -0.08	39.79	39.19	39.63	818,595
24 Jun 25	39.35000 +0.94	39.69	39.05	39.10	1,230,677
23 Jun 25	38.41000 -0.20	38.64	38.09	38.41	883,260
20 Jun 25	38.61000 +0.09	39.43	38.50	38.66	1,919,708
19 Jun 25	38.52000 -0.14	38.67	38.23	38.40	892,520
18 Jun 25	38.66000 -0.33	39.00	38.37	38.96	1,354,745
17 Jun 25	38.99000 -0.31	39.89	38.82	39.38	1,591,658
16 Jun 25	39.30000 -3.74	40.90	39.30	39.70	5,426,264
13 Jun 25	43.04000 -0.71	43.42	42.76	42.99	757,495
12 Jun 25	43.75000 -0.49	44.09	43.21	43.80	644,398
11 Jun 25	44.24000 -0.23	44.94	44.24	44.70	551,987
10 Jun 25	44.47000 +1.02	44.59	43.61	43.78	906,278
09 Jun 25	43.45000 +0.45	43.93	43.03	43.26	775,498
06 Jun 25	43.00000 -0.15	43.28	42.73	42.95	740,620
05 Jun 25	43.15000 -0.58	44.19	43.00	43.75	1,101,087
04 Jun 25	43.73000 -0.58	44.38	43.59	44.23	736,047
03 Jun 25	44.31000 +0.61	44.32	43.30	43.60	721,424
02 Jun 25	43.70000 -1.68	44.87	43.53	44.87	1,095,563
30 May 25	45.38000 -0.55	46.07	45.15	45.73	1,953,114
29 May 25	45.93000 -0.10	46.67	45.88	46.52	514,180
28 May 25	46.03000 -1.04	47.22	45.92	46.96	1,186,109
27 May 25	47.07000 -1.01	48.15	46.99	47.75	759,595
26 May 25	48.08000 +0.52	48.12	47.54	47.90	351,112
23 May 25	47.56000 -0.59	48.31	46.43	48.08	1,002,186
22 May 25	48.15000 -1.39	49.22	47.85	49.00	856,075
21 May 25	49.54000 +0.22	49.74	48.85	49.35	754,724
20 May 25	49.32000 +0.54	49.40	48.70	48.70	545,268
19 May 25	48.78000 -0.28	49.40	48.63	48.98	460,167
16 May 25	49.06000 +0.29	49.49	48.94	48.97	971,570
15 May 25	48.77000 -0.03	48.98	48.38	48.60	837,468
14 May 25	48.80000 -0.30	49.26	48.49	48.92	1,115,256
13 May 25	49.10000 +1.21	49.21	48.00	48.00	1,091,218
12 May 25	47.89000 +0.23	49.57	47.89	48.25	1,228,337
09 May 25	47.66000 +1.01	47.80	46.98	47.01	929,856
08 May 25	46.65000 -0.88	46.72	45.48	46.03	1,235,932
07 May 25	47.53000 -0.64	48.37	47.32	48.34	886,884
06 May 25	48.17000 +0.71	48.21	47.09	47.69	683,413
05 May 25	47.46000 +0.08	48.28	47.31	47.50	572,240
02 May 25	47.38000 +0.75	47.76	46.76	47.13	662,731
30 Apr 25	46.63000 -0.68	47.95	46.35	47.25	940,661
29 Apr 25	47.31000 +0.80	47.45	46.44	46.45	664,002
28 Apr 25	46.51000 -0.28	47.74	46.49	46.84	752,332
25 Apr 25	46.79000 -0.13	47.26	46.47	47.00	983,357
24 Apr 25	46.92000 +1.97	46.97	44.96	45.00	1,199,368
23 Apr 25	44.95000 +0.40	45.65	44.76	45.07	1,295,472
22 Apr 25	44.55000 +0.66	44.55	43.80	44.22	1,003,382
17 Apr 25	43.89000 +0.03	44.18	43.33	43.95	1,029,707
16 Apr 25	43.86000 -0.70	44.32	43.39	44.22	797,843
15 Apr 25	44.56000 +0.81	45.11	43.97	44.33	814,585
14 Apr 25	43.75000 +1.01	44.16	43.37	43.64	734,868
11 Apr 25	42.74000 +0.25	43.19	41.80	43.00	971,039
10 Apr 25	42.49000 +0.89	45.84	42.39	45.84	1,363,623
09 Apr 25	41.60000 -0.41	42.15	40.33	40.66	1,143,154
08 Apr 25	42.01000 -0.43	43.60	41.52	43.40	2,491,558
07 Apr 25	42.44000 -1.81	45.00	40.76	41.08	2,536,903
04 Apr 25	44.25000 -1.29	45.10	42.21	45.00	2,153,933
03 Apr 25	45.54000 -1.89	47.49	45.38	46.40	1,457,799
02 Apr 25	47.43000 +0.37	47.64	46.86	47.05	802,530
01 Apr 25	47.06000 +0.51	47.64	46.45	47.06	885,528
31 Mar 25	46.55000 -0.95	46.86	45.62	46.72	1,374,661
28 Mar 25	47.50000 -1.77	49.05	47.26	49.00	1,132,642
27 Mar 25	49.27000 +0.27	49.80	47.96	48.00	978,034
26 Mar 25	49.00000 -0.92	50.68	49.00	50.24	653,757
25 Mar 25	49.92000 +0.70	49.95	49.10	49.57	748,610
24 Mar 25	49.22000 +2.07	49.44	47.79	48.05	1,145,695
21 Mar 25	47.15000 -1.05	48.12	46.30	47.97	1,888,349
20 Mar 25	48.20000 -0.95	49.25	47.74	49.02	829,571
19 Mar 25	49.15000 +0.24	49.26	48.32	48.53	642,570
18 Mar 25	48.91000 +0.69	49.57	48.45	48.58	591,879
17 Mar 25	48.22000 -0.11	48.86	48.20	48.49	536,352
14 Mar 25	48.33000 +0.48	48.50	47.01	47.66	801,461
13 Mar 25	47.85000 -0.51	48.30	46.78	47.91	842,339
12 Mar 25	48.36000 +0.63	48.59	47.85	48.06	1,116,501
11 Mar 25	47.73000 +0.53	48.26	46.92	47.44	1,491,809
10 Mar 25	47.20000 -0.41	48.10	46.35	48.05	1,447,704
07 Mar 25	47.61000 -1.25	48.86	46.98	48.65	1,401,398
06 Mar 25	48.86000 -0.33	50.08	48.27	50.00	1,641,141
05 Mar 25	49.19000 +0.98	50.44	49.19	49.44	1,875,066
04 Mar 25	48.21000 -2.33	50.24	47.36	49.90	1,882,313
03 Mar 25	50.54000 +0.70	52.54	49.56	49.56	1,555,208
28 Feb 25	49.84000 +0.19	49.98	48.57	49.00	1,439,263
27 Feb 25	49.65000 +0.01	50.16	48.80	48.95	1,235,055
26 Feb 25	49.64000 +1.02	49.71	47.74	48.65	1,210,712
25 Feb 25	48.62000 -0.32	48.91	46.48	47.27	1,240,189
24 Feb 25	48.94000 +0.18	49.44	48.16	48.60	1,029,140
21 Feb 25	48.76000 -0.37	49.90	48.22	49.22	1,265,286
20 Feb 25	49.13000 -2.07	51.38	48.95	50.90	1,675,703
19 Feb 25	51.20000 -1.26	52.26	51.06	52.18	1,141,329
18 Feb 25	52.46000 +0.10	52.78	52.20	52.42	650,530
17 Feb 25	52.36000 -0.14	53.26	52.30	52.44	864,288
14 Feb 25	52.50000 +0.62	52.90	51.58	51.62	1,024,832
13 Feb 25	51.88000 +1.92	52.22	50.16	50.30	2,145,015
12 Feb 25	49.96000 +1.10	50.20	48.98	49.05	1,144,116
11 Feb 25	48.86000 -0.46	49.32	48.73	49.14	513,345
10 Feb 25	49.32000 +0.16	49.90	49.10	49.10	581,165
07 Feb 25	49.16000 +0.48	50.18	48.83	48.90	940,728
06 Feb 25	48.68000 +0.91	49.17	47.60	47.77	970,631
05 Feb 25	47.77000 -1.27	48.70	47.35	48.50	1,262,593
04 Feb 25	49.04000 -0.34	49.64	48.61	49.52	880,553
03 Feb 25	49.38000 -0.27	49.60	47.65	47.96	1,146,641
31 Jan 25	49.65000 -0.11	50.16	49.50	49.76	631,716
30 Jan 25	49.76000 +0.12	49.97	49.54	49.77	496,487
29 Jan 25	49.64000 +0.29	49.72	49.13	49.46	638,337
28 Jan 25	49.35000 +0.30	49.59	48.72	49.20	692,142
27 Jan 25	49.05000 -0.08	49.71	48.79	48.90	676,337
24 Jan 25	49.13000 +0.54	50.18	49.00	49.00	863,366
23 Jan 25	48.59000 -1.07	49.85	48.14	49.70	1,476,159
22 Jan 25	49.66000 +1.49	49.71	48.33	48.34	1,780,237
21 Jan 25	48.17000 +0.00	48.75	47.17	47.56	865,933
20 Jan 25	48.17000 -0.60	49.08	48.17	48.75	690,584
17 Jan 25	48.77000 +0.40	49.65	48.41	48.48	1,265,223
16 Jan 25	48.37000 +0.84	49.57	48.06	48.20	1,233,864
15 Jan 25	47.53000 +0.87	47.72	46.43	46.66	902,077
14 Jan 25	46.66000 +0.84	47.25	46.28	46.30	737,759
13 Jan 25	45.82000 +0.03	46.34	45.34	45.81	512,079
10 Jan 25	45.79000 -0.02	46.02	45.17	45.64	924,504
09 Jan 25	45.81000 -1.34	46.93	45.81	46.89	936,634
08 Jan 25	47.15000 -0.16	47.43	46.42	47.16	767,290
07 Jan 25	47.31000 +0.31	47.64	46.63	46.80	597,876
06 Jan 25	47.00000 +0.92	47.96	46.29	46.46	1,007,881
03 Jan 25	46.08000 -0.98	47.20	45.96	46.95	710,489
02 Jan 25	47.06000 +0.01	47.56	46.36	47.00	598,852
31 Dec 24	47.05000 +0.40	47.13	46.50	46.50	241,595
30 Dec 24	46.65000 -0.20	47.11	46.53	46.65	445,924
27 Dec 24	46.85000 -0.23	47.11	46.64	47.03	602,609
24 Dec 24	47.08000 +0.82	47.30	46.54	46.54	393,815
23 Dec 24	46.26000 -0.56	47.10	46.19	47.00	746,862
20 Dec 24	46.82000 +0.54	46.99	45.07	46.00	2,103,714
19 Dec 24	46.28000 -0.54	47.65	46.15	46.15	1,320,455
18 Dec 24	46.82000 +2.32	47.80	46.65	47.20	2,639,078
17 Dec 24	44.50000 +0.18	44.86	43.90	44.05	896,502
16 Dec 24	44.32000 -0.45	44.98	43.67	44.50	924,657
13 Dec 24	44.77000 +0.66	45.38	44.12	44.13	1,000,554
12 Dec 24	44.11000 +0.03	44.63	44.06	44.07	509,840
11 Dec 24	44.08000 -0.02	44.53	43.78	44.03	503,656
10 Dec 24	44.10000 +0.34	44.27	43.65	43.66	759,307
09 Dec 24	43.76000 +0.07	44.57	43.59	44.05	956,829
06 Dec 24	43.69000 +1.08	44.24	42.67	42.67	1,685,058
05 Dec 24	42.61000 +0.97	42.98	41.79	41.79	1,335,161
04 Dec 24	41.64000 +1.93	42.16	39.77	39.80	1,515,067
03 Dec 24	39.71000 +0.01	40.36	39.52	39.68	762,047
02 Dec 24	39.70000 -0.83	40.56	38.40	39.89	1,697,834
29 Nov 24	40.53000 +0.89	40.75	39.13	39.46	902,318
28 Nov 24	39.64000 +0.39	39.99	39.26	39.36	723,312
27 Nov 24	39.25000 -0.28	39.28	38.35	38.75	901,479
26 Nov 24	39.53000 -0.40	39.90	39.11	39.53	1,012,859
25 Nov 24	39.93000 -0.38	40.87	39.10	40.68	1,517,794
22 Nov 24	40.31000 -0.24	41.16	39.68	40.77	1,070,860
21 Nov 24	40.55000 -0.08	40.75	39.74	40.62	551,719
20 Nov 24	40.63000 -0.93	41.76	40.45	41.61	702,966
19 Nov 24	41.56000 -0.27	41.98	40.28	41.74	890,824
18 Nov 24	41.83000 +0.65	41.89	41.07	41.20	608,273
15 Nov 24	41.18000 -0.02	41.65	40.85	40.96	717,088
14 Nov 24	41.20000 +0.74	41.50	40.52	40.68	1,088,538
13 Nov 24	40.46000 -0.44	40.89	39.91	40.70	738,432
12 Nov 24	40.90000 -0.06	41.56	40.59	40.68	1,021,758
11 Nov 24	40.96000 +0.27	41.37	40.20	41.08	798,039
08 Nov 24	40.69000 +0.18	40.92	39.83	40.20	900,971
07 Nov 24	40.51000 -0.23	40.68	39.39	40.30	1,306,412
06 Nov 24	40.74000 -0.15	42.25	40.20	40.63	1,463,400
05 Nov 24	40.89000 +0.06	41.08	40.42	40.92	558,668
04 Nov 24	40.83000 -0.25	41.71	40.76	41.00	738,746
01 Nov 24	41.08000 -0.82	41.94	40.61	41.69	1,120,412
31 Oct 24	41.90000 -0.13	42.00	41.40	41.72	1,218,850
30 Oct 24	42.03000 -0.74	42.44	41.56	42.22	894,396
29 Oct 24	42.77000 -0.53	43.84	42.70	43.09	1,034,333
28 Oct 24	43.30000 +0.20	43.97	42.58	43.46	1,005,297
25 Oct 24	43.10000 +0.92	43.58	41.84	41.86	1,528,744
24 Oct 24	42.18000 +1.91	43.55	40.74	41.85	2,092,328
23 Oct 24	40.27000 -0.56	41.88	40.27	40.84	916,090
22 Oct 24	40.83000 +0.27	40.98	40.40	40.61	535,525
21 Oct 24	40.56000 +0.08	40.89	40.10	40.32	614,344
18 Oct 24	40.48000 +0.06	41.11	40.28	40.32	725,590
17 Oct 24	40.42000 +0.47	40.83	39.86	39.86	852,653
16 Oct 24	39.95000 +0.77	40.31	38.41	38.60	975,332
15 Oct 24	39.18000 -0.11	39.58	38.68	39.20	815,005
14 Oct 24	39.29000 -0.05	39.53	39.02	39.36	482,244
11 Oct 24	39.34000 +0.08	39.82	39.10	39.30	710,439
10 Oct 24	39.26000 -0.09	39.55	38.87	39.11	504,862
09 Oct 24	39.35000 +1.26	39.44	37.98	38.26	1,403,852
08 Oct 24	38.09000 +1.09	38.70	37.01	37.45	1,505,623
07 Oct 24	37.00000 +0.03	37.15	36.22	37.09	742,704
04 Oct 24	36.97000 +1.06	37.26	35.93	36.01	1,112,518
03 Oct 24	35.91000 -0.75	36.66	35.59	36.22	1,103,859
02 Oct 24	36.66000 -1.09	37.77	36.48	37.77	1,428,066
01 Oct 24	37.75000 -1.24	38.95	37.48	38.86	1,806,134
30 Sep 24	38.99000 -2.30	40.46	38.54	40.46	1,915,531
27 Sep 24	41.29000 +1.44	41.59	40.05	40.05	1,751,186
26 Sep 24	39.85000 +0.92	40.31	39.40	39.40	1,489,579
25 Sep 24	38.93000 -0.50	39.42	38.72	39.08	1,075,883
24 Sep 24	39.43000 +0.46	39.95	39.25	39.63	970,389
23 Sep 24	38.97000 +0.50	39.07	37.90	38.47	767,087
20 Sep 24	38.47000 -1.03	39.03	37.55	38.65	1,965,205
19 Sep 24	39.50000 -0.01	40.13	39.27	39.87	1,374,450
18 Sep 24	39.51000 +0.08	39.69	39.23	39.44	576,694
17 Sep 24	39.43000 +0.66	39.69	38.48	38.80	998,137
16 Sep 24	38.77000 -0.37	39.04	38.15	39.01	1,216,760
13 Sep 24	39.14000 +0.87	39.55	38.46	38.71	1,807,391
12 Sep 24	38.27000 -0.23	39.23	38.07	39.13	1,158,849
11 Sep 24	38.50000 +0.00	38.93	37.62	38.52	751,106
10 Sep 24	38.50000 -1.23	39.80	37.18	39.71	1,914,342
09 Sep 24	39.73000 -0.61	40.47	39.45	40.36	773,359
06 Sep 24	40.34000 -1.23	41.47	39.98	41.47	1,113,725
05 Sep 24	41.57000 +0.33	42.22	41.08	41.13	712,907
04 Sep 24	41.24000 -0.63	41.66	40.97	41.08	776,945
03 Sep 24	41.87000 -0.91	42.86	41.23	42.76	1,114,875
02 Sep 24	42.78000 -0.17	43.07	42.08	43.01	523,220
30 Aug 24	42.95000 -0.22	43.50	42.86	43.22	672,488
29 Aug 24	43.17000 +0.33	43.25	42.69	42.84	417,768
28 Aug 24	42.84000 -0.37	43.29	42.72	43.19	454,971
27 Aug 24	43.21000 -0.06	43.74	43.19	43.25	427,140
26 Aug 24	43.27000 +0.10	43.56	42.90	43.00	383,290
23 Aug 24	43.17000 +0.12	43.61	43.08	43.08	587,967
22 Aug 24	43.05000 +0.01	43.35	42.77	43.32	444,740
21 Aug 24	43.04000 +0.68	43.31	42.23	42.24	640,513
20 Aug 24	42.36000 +0.60	42.77	41.75	41.76	607,510
19 Aug 24	41.76000 +0.37	42.20	41.30	41.40	781,968
16 Aug 24	41.39000 +0.17	41.89	41.33	41.47	587,598
15 Aug 24	41.22000 +0.89	41.56	40.32	40.51	911,827
14 Aug 24	40.33000 +0.05	40.77	40.27	40.67	541,095
13 Aug 24	40.28000 +0.03	40.44	39.85	40.40	467,721
12 Aug 24	40.25000 -0.29	40.78	40.12	40.68	516,200
09 Aug 24	40.54000 +0.15	40.97	40.29	40.64	643,991
08 Aug 24	40.39000 -0.11	40.51	39.68	40.14	835,020
07 Aug 24	40.50000 +0.58	41.74	40.23	40.42	1,066,608
06 Aug 24	39.92000 -0.35	40.96	39.30	40.87	1,498,029
05 Aug 24	40.27000 -1.61	40.71	39.19	40.17	2,368,298
02 Aug 24	41.88000 -1.74	43.17	41.38	43.10	1,698,589
01 Aug 24	43.62000 -1.22	44.67	43.03	44.60	1,057,820
31 Jul 24	44.84000 +0.77	44.88	43.95	44.32	1,077,143
30 Jul 24	44.07000 +0.83	44.64	43.30	43.34	859,286
29 Jul 24	43.24000 -0.57	44.22	43.19	43.95	791,439
26 Jul 24	43.81000 -0.18	44.54	43.02	43.56	1,247,286
25 Jul 24	43.99000 -3.56	44.54	41.86	44.52	4,133,693
24 Jul 24	47.55000 -0.46	48.12	47.22	47.61	838,015
23 Jul 24	48.01000 -0.49	48.80	47.65	48.32	732,890
22 Jul 24	48.50000 +0.17	48.73	48.20	48.44	508,417
19 Jul 24	48.33000 -1.01	49.11	48.22	49.01	664,361
18 Jul 24	49.34000 -0.40	50.40	49.04	49.98	807,306
17 Jul 24	49.74000 -0.26	50.02	49.28	49.90	556,646
16 Jul 24	50.00000 -0.20	50.22	49.75	49.95	607,061
15 Jul 24	50.20000 +0.02	50.54	49.70	49.99	458,728
12 Jul 24	50.18000 +0.22	50.52	49.95	49.96	414,307
11 Jul 24	49.96000 +0.56	50.24	49.30	49.60	491,363
10 Jul 24	49.40000 +0.16	49.76	48.77	49.35	657,413
09 Jul 24	49.24000 -0.67	49.68	48.38	49.61	894,012
08 Jul 24	49.91000 -0.19	50.66	49.48	49.85	621,782
05 Jul 24	50.10000 -0.20	50.74	49.64	50.26	684,586
04 Jul 24	50.30000 +0.57	51.24	49.84	50.02	731,613
03 Jul 24	49.73000 +0.63	50.42	49.52	49.70	894,336
02 Jul 24	49.10000 +0.85	49.63	47.96	48.12	956,684
01 Jul 24	48.25000 +0.41	49.79	48.10	49.29	1,045,956
28 Jun 24	47.84000 +0.54	48.05	47.16	47.50	927,447
27 Jun 24	47.30000 +0.05	47.71	45.79	47.15	1,780,366
26 Jun 24	47.25000 -1.13	48.41	47.04	48.38	938,716
25 Jun 24	48.38000 -0.33	48.71	47.83	48.61	705,918
24 Jun 24	48.71000 +0.05	49.41	48.20	48.60	973,395
21 Jun 24	48.66000 -1.50	50.10	48.20	50.06	1,994,232
20 Jun 24	50.16000 +0.16	50.28	49.62	50.00	830,647
19 Jun 24	50.00000 +0.64	50.42	49.60	49.65	878,056
18 Jun 24	49.36000 +0.70	49.96	48.98	49.27	932,714
17 Jun 24	48.66000 +0.52	49.38	48.05	48.05	1,459,361
14 Jun 24	48.14000 -1.49	49.76	47.54	49.51	1,756,986
13 Jun 24	49.63000 -1.15	50.70	49.07	50.70	1,021,697
12 Jun 24	50.78000 +0.10	51.30	49.93	50.68	1,220,920
11 Jun 24	50.68000 -0.96	52.48	50.16	51.76	1,024,037
10 Jun 24	51.64000 +0.42	51.64	49.70	50.62	1,343,819
07 Jun 24	51.22000 -0.70	51.94	50.42	51.86	1,225,283
06 Jun 24	51.92000 -0.30	52.42	51.46	52.32	843,848
05 Jun 24	52.22000 -0.26	53.40	52.04	52.58	717,678
04 Jun 24	52.48000 -1.24	53.44	52.16	53.38	969,037
03 Jun 24	53.72000 +0.14	54.54	53.64	53.78	723,086
31 May 24	53.58000 -0.40	54.10	52.64	53.92	1,378,169
30 May 24	53.98000 +0.62	54.46	52.96	52.98	1,089,466
29 May 24	53.36000 +1.66	53.78	52.30	52.46	2,316,658
28 May 24	51.70000 +1.32	52.08	50.48	50.50	1,187,498
27 May 24	50.38000 +0.08	50.60	49.25	50.00	852,088
24 May 24	50.30000 +2.49	50.66	48.12	48.12	1,527,566
23 May 24	47.81000 -0.30	48.58	47.51	48.20	840,870
22 May 24	48.11000 -1.16	48.11	46.55	47.55	1,419,764
21 May 24	49.27000 -0.52	49.96	48.67	49.70	863,393
20 May 24	49.79000 -0.41	50.34	49.79	50.20	515,152
17 May 24	50.20000 +0.34	50.38	49.43	49.74	993,921
16 May 24	49.86000 -0.24	49.96	49.31	49.96	524,138
15 May 24	50.10000 +0.25	50.24	49.15	49.78	914,564
14 May 24	49.85000 +0.50	50.40	49.45	49.45	740,651
13 May 24	49.35000 +1.05	49.71	48.38	48.51	678,534
10 May 24	48.30000 +0.02	48.61	47.92	48.49	622,195
09 May 24	48.28000 +0.41	48.99	47.60	47.88	597,819
08 May 24	47.87000 -0.27	48.47	47.55	48.10	726,149
07 May 24	48.14000 -0.07	48.55	47.68	48.55	604,546
06 May 24	48.21000 +0.21	48.60	47.73	48.09	587,250
03 May 24	48.00000 +0.36	48.33	47.76	48.15	519,551
02 May 24	47.64000 +0.90	48.16	46.73	46.77	1,509,731
30 Apr 24	46.74000 -2.73	49.70	45.85	49.40	2,382,428
29 Apr 24	49.47000 +0.92	49.78	48.78	48.78	679,747
26 Apr 24	48.55000 +0.55	49.07	47.95	48.37	730,066
25 Apr 24	48.00000 -0.82	49.32	47.84	48.90	816,116
24 Apr 24	48.82000 +1.16	49.33	47.37	47.84	1,442,179
23 Apr 24	47.66000 +0.19	48.39	46.41	48.33	1,646,702
22 Apr 24	47.47000 -0.26	48.44	47.16	47.81	1,202,111
19 Apr 24	47.73000 -1.09	48.17	46.66	48.05	1,637,167
18 Apr 24	48.82000 +0.53	49.04	48.31	48.40	825,017
17 Apr 24	48.29000 +0.10	48.94	47.83	48.19	872,903
16 Apr 24	48.19000 -1.93	49.44	47.70	49.36	1,758,653
15 Apr 24	50.12000 -0.06	51.22	49.96	50.18	1,067,755
12 Apr 24	50.18000 -0.12	51.26	49.81	50.68	1,373,951
11 Apr 24	50.30000 -0.02	50.44	49.40	50.32	1,276,683
10 Apr 24	50.32000 -0.28	51.84	49.78	51.00	1,379,418
09 Apr 24	50.60000 +0.34	51.26	50.36	50.56	1,095,293
08 Apr 24	50.26000 +0.60	50.98	49.53	49.60	1,143,176
05 Apr 24	49.66000 +0.06	49.87	48.30	48.60	1,308,568
04 Apr 24	49.60000 +1.52	50.12	48.15	48.19	1,528,684
03 Apr 24	48.08000 +0.58	48.42	47.20	47.47	1,473,613
02 Apr 24	47.50000 +0.71	47.87	46.60	46.67	1,793,121
28 Mar 24	46.79500 +0.38	47.12	46.42	46.45	895,026
27 Mar 24	46.41500 -0.38	47.45	46.01	46.83	1,105,385
26 Mar 24	46.80000 +1.21	46.80	45.38	45.78	1,799,811
25 Mar 24	45.59000 +0.15	45.78	44.97	45.10	952,772
22 Mar 24	45.43500 +0.31	45.61	44.83	44.83	778,576
21 Mar 24	45.12500 +0.59	45.65	44.84	45.04	1,282,212
20 Mar 24	44.53500 +0.67	44.67	43.65	43.65	906,029
19 Mar 24	43.86000 +0.71	44.38	43.25	43.25	970,699
18 Mar 24	43.15000 +0.35	44.01	42.83	42.83	1,123,085
15 Mar 24	42.80000 +0.36	43.26	42.30	42.33	1,324,211
14 Mar 24	42.44000 +0.57	43.69	41.80	41.81	2,168,919
13 Mar 24	41.86500 +0.41	42.10	41.26	41.30	1,482,586
12 Mar 24	41.46000 +1.76	41.62	39.50	39.69	2,370,945
11 Mar 24	39.69500 +0.13	39.69	38.95	39.10	945,294
08 Mar 24	39.56000 +0.34	40.01	39.03	39.19	960,172
07 Mar 24	39.22000 +0.41	39.42	38.26	38.51	860,890
06 Mar 24	38.81500 +0.87	39.29	38.01	38.04	915,699
05 Mar 24	37.94500 -0.54	38.25	37.58	38.25	825,380
04 Mar 24	38.48500 -0.20	38.77	38.31	38.50	629,979
01 Mar 24	38.69000 +0.16	39.38	38.39	38.85	889,664
29 Feb 24	38.53000 -0.16	39.04	38.28	38.78	1,160,613
28 Feb 24	38.69000 +0.35	38.75	38.06	38.37	737,112
27 Feb 24	38.33500 +0.51	38.64	37.82	37.90	862,843
26 Feb 24	37.82500 +0.22	37.92	37.03	37.60	797,546
23 Feb 24	37.60500 +0.01	37.88	37.35	37.63	740,715
22 Feb 24	37.60000 +0.62	38.40	37.42	37.44	1,370,054
21 Feb 24	36.98000 +0.50	37.29	36.31	36.65	1,430,819
20 Feb 24	36.48000 -1.60	37.71	36.01	37.71	2,396,183
19 Feb 24	38.08500 -0.20	38.67	38.01	38.14	766,879
16 Feb 24	38.28500 -1.87	40.38	38.21	40.31	1,901,521
15 Feb 24	40.15000 +2.46	40.42	38.10	38.64	3,519,986
14 Feb 24	37.69000 +0.38	37.92	37.17	37.30	1,135,276
13 Feb 24	37.31500 -0.55	37.94	36.90	37.67	1,057,479
12 Feb 24	37.86000 +0.42	38.40	37.40	37.47	1,185,149
09 Feb 24	37.44000 +0.52	37.75	35.97	36.63	1,647,011
08 Feb 24	36.91500 +0.67	37.33	36.26	36.80	1,414,333
07 Feb 24	36.24000 +0.76	36.69	35.33	35.48	1,239,090
06 Feb 24	35.48500 -0.41	36.22	35.37	36.04	693,378
05 Feb 24	35.89500 +0.40	37.15	35.59	36.10	1,764,693
02 Feb 24	35.50000 +0.90	35.80	34.66	34.88	1,115,750
01 Feb 24	34.59500 -0.47	35.44	34.38	34.70	946,664
31 Jan 24	35.07000 +0.33	35.53	34.42	34.65	1,086,437
30 Jan 24	34.74000 +0.44	36.03	34.10	35.50	1,848,834
29 Jan 24	34.30500 -0.05	34.45	33.55	34.44	747,280
26 Jan 24	34.35500 +0.15	34.53	34.01	34.26	840,068
25 Jan 24	34.21000 -0.60	34.64	33.90	34.64	923,414
24 Jan 24	34.80500 -0.20	35.36	34.56	35.33	596,842
23 Jan 24	35.01000 +0.38	35.37	34.58	34.79	1,089,140
22 Jan 24	34.63000 +0.39	35.03	34.53	34.63	655,084
19 Jan 24	34.24000 -0.18	34.58	34.08	34.50	658,160
18 Jan 24	34.42000 +0.66	34.78	33.58	33.80	982,000
17 Jan 24	33.75500 -0.70	34.05	33.26	34.05	958,274
16 Jan 24	34.46000 -0.19	34.80	33.97	34.53	721,730
15 Jan 24	34.64500 +0.14	34.76	34.06	34.58	760,733
12 Jan 24	34.50500 -1.03	35.66	34.44	35.60	1,134,375
11 Jan 24	35.53500 -0.37	36.66	35.50	36.20	783,271
10 Jan 24	35.90500 -0.22	36.24	35.66	35.98	749,834
09 Jan 24	36.12500 -0.43	36.63	35.87	36.53	571,220
08 Jan 24	36.55500 +0.19	36.58	35.72	36.30	618,225
05 Jan 24	36.37000 +0.35	36.49	35.38	35.80	724,317
04 Jan 24	36.02000 -0.35	36.50	35.90	36.40	912,340
03 Jan 24	36.37500 -0.96	37.48	36.08	37.20	991,180
02 Jan 24	37.33000 +0.43	37.75	36.72	37.06	601,589
29 Dec 23	36.90500 -0.24	37.24	36.89	37.16	445,895
28 Dec 23	37.14500 -0.34	37.64	37.01	37.49	520,944
27 Dec 23	37.48500 -0.20	37.84	37.47	37.70	431,481
22 Dec 23	37.68500 -0.38	38.19	37.52	38.03	453,561
21 Dec 23	38.06500 -0.50	38.13	37.51	37.99	840,981
20 Dec 23	38.56000 -0.60	39.62	38.39	39.27	776,415
19 Dec 23	39.16500 -0.04	39.55	39.00	39.15	533,345
18 Dec 23	39.20500 -0.07	39.46	39.03	39.20	679,003
15 Dec 23	39.27500 +0.23	40.15	39.22	39.22	2,230,940
14 Dec 23	39.04500 +2.35	39.27	37.53	37.53	2,085,255
13 Dec 23	36.69000 -0.93	37.93	36.53	37.66	994,679
12 Dec 23	37.61500 -0.38	38.74	37.20	38.50	1,433,915
11 Dec 23	38.00000 +0.02	38.06	37.49	37.85	818,372
08 Dec 23	37.98000 +0.36	38.24	36.97	37.60	1,160,227
07 Dec 23	37.62000 -0.40	38.28	37.13	37.83	872,655
06 Dec 23	38.02000 +2.11	38.21	36.12	36.19	1,437,776
05 Dec 23	35.91000 -0.28	36.10	35.71	35.91	1,146,409
04 Dec 23	36.19500 -0.05	36.37	35.82	36.25	477,363
01 Dec 23	36.24500 +0.25	36.27	35.88	36.19	535,574
30 Nov 23	35.99000 +0.17	36.35	35.72	35.92	1,010,750
29 Nov 23	35.82500 +0.80	36.22	34.93	35.00	1,032,856
28 Nov 23	35.02500 +0.13	35.13	34.63	34.75	512,567
27 Nov 23	34.89500 -0.18	35.17	34.85	35.07	445,852
24 Nov 23	35.07500 +0.63	35.08	34.33	34.49	725,786
23 Nov 23	34.45000 +0.13	34.60	34.21	34.30	423,946
22 Nov 23	34.32500 +0.02	34.60	34.31	34.35	652,318
21 Nov 23	34.30500 -1.24	35.65	34.22	35.45	938,957
20 Nov 23	35.54000 -0.02	35.78	35.13	35.61	629,320
17 Nov 23	35.56000 +0.25	35.84	35.04	35.25	961,562
16 Nov 23	35.31000 -0.48	35.99	35.31	35.76	813,290
15 Nov 23	35.79000 +0.80	36.03	34.72	35.28	1,410,268
14 Nov 23	34.99500 +0.80	35.16	33.60	34.31	1,284,191
13 Nov 23	34.19500 +0.19	34.50	33.90	34.25	518,278
10 Nov 23	34.00500 -0.11	34.20	33.69	33.85	519,951
09 Nov 23	34.11500 +0.25	34.56	33.77	34.11	778,486
08 Nov 23	33.87000 +0.32	34.24	33.15	33.28	733,145
07 Nov 23	33.55000 -1.08	34.63	33.38	34.46	993,245
06 Nov 23	34.63500 -0.10	35.77	34.58	34.95	815,796
03 Nov 23	34.73500 +0.86	34.93	34.12	34.26	1,276,562
02 Nov 23	33.87500 +0.87	34.24	33.28	33.40	738,303
01 Nov 23	33.01000 -0.04	33.50	32.81	33.29	642,447
31 Oct 23	33.05000 +0.62	33.37	32.38	32.46	890,908
30 Oct 23	32.43000 -0.01	32.76	32.21	32.44	644,755
27 Oct 23	32.44500 +0.43	32.97	31.99	32.21	879,060
26 Oct 23	32.01500 -0.53	32.20	31.32	32.06	1,231,945
25 Oct 23	32.54500 -0.31	33.09	32.12	32.77	788,763
24 Oct 23	32.85500 -0.14	33.22	32.57	32.95	874,109
23 Oct 23	32.99500 -0.25	33.49	32.28	33.35	1,116,097
20 Oct 23	33.24000 -0.18	33.99	32.92	33.21	1,471,191
19 Oct 23	33.42500 -2.65	35.10	33.12	34.17	3,102,189
18 Oct 23	36.07000 -0.89	37.44	36.01	36.82	975,023
17 Oct 23	36.96000 +0.45	37.12	36.15	36.40	742,409
16 Oct 23	36.50500 +0.26	36.96	35.90	36.34	576,225
13 Oct 23	36.25000 -1.02	37.42	36.17	37.05	826,042
12 Oct 23	37.27000 -0.19	38.13	37.26	37.71	649,996
11 Oct 23	37.46500 +0.73	37.67	36.67	36.67	1,003,390
10 Oct 23	36.73500 +1.32	37.15	35.81	35.81	1,015,415
09 Oct 23	35.41500 -0.31	35.63	34.83	35.33	617,930
06 Oct 23	35.72500 +0.65	35.72	34.95	35.38	727,368
05 Oct 23	35.07000 -0.55	35.94	35.07	35.75	779,384
04 Oct 23	35.61500 -0.33	36.06	34.53	35.53	1,356,896
03 Oct 23	35.94500 -2.25	38.04	35.94	37.87	1,459,914
02 Oct 23	38.19500 -0.68	39.42	38.10	39.35	824,411
29 Sep 23	38.87500 +0.06	39.11	38.38	38.75	985,064
28 Sep 23	38.82000 +0.47	38.94	38.07	38.49	752,790
27 Sep 23	38.35000 +0.45	38.65	37.82	37.97	725,815
26 Sep 23	37.90000 -0.33	38.25	37.54	38.10	651,671
25 Sep 23	38.23000 -0.12	38.53	37.80	38.01	842,073
22 Sep 23	38.35000 -0.83	38.98	37.95	38.98	1,230,812
21 Sep 23	39.17500 +0.15	39.48	38.70	38.70	1,131,742
20 Sep 23	39.02000 +0.59	39.29	38.10	38.47	881,040
19 Sep 23	38.43000 +0.67	38.94	37.89	37.91	1,134,239
18 Sep 23	37.76000 -0.39	38.40	37.31	38.05	924,233
15 Sep 23	38.14500 +0.50	38.65	37.33	37.90	2,004,136
14 Sep 23	37.64500 +0.15	37.81	36.72	37.53	1,023,302
13 Sep 23	37.49500 +0.76	38.82	36.48	36.63	1,804,009
12 Sep 23	36.73500 +0.20	36.97	36.21	36.81	666,844
11 Sep 23	36.53500 +0.55	36.71	36.03	36.17	635,817
08 Sep 23	35.98500 -0.31	36.58	35.31	36.31	1,006,356
07 Sep 23	36.30000 +0.42	36.83	35.69	35.69	1,291,880
06 Sep 23	35.88000 +0.55	36.42	35.14	35.20	1,208,007
05 Sep 23	35.33500 +0.54	35.68	34.58	34.65	1,155,361
04 Sep 23	34.79500 -0.21	35.47	34.72	35.21	990,824
01 Sep 23	35.00000 -2.33	36.53	34.90	36.08	2,919,863
31 Aug 23	37.33500 +0.12	38.15	37.33	37.63	1,372,430
30 Aug 23	37.21500 -0.11	37.67	37.17	37.42	527,997
29 Aug 23	37.32500 +0.33	37.33	36.86	37.13	589,095
28 Aug 23	37.00000 +0.60	37.11	36.74	36.78	512,946
25 Aug 23	36.40500 +0.03	36.78	36.08	36.27	427,589
24 Aug 23	36.37500 -0.88	37.71	36.19	37.50	771,209
23 Aug 23	37.25500 -0.60	37.98	36.96	37.94	580,448
22 Aug 23	37.85500 +0.51	38.22	37.53	37.60	751,477
21 Aug 23	37.34500 +0.69	37.47	36.63	36.66	813,916
18 Aug 23	36.65500 -0.15	36.78	36.10	36.51	825,610
17 Aug 23	36.80000 -0.46	37.12	36.55	37.06	702,125
16 Aug 23	37.26000 +0.07	37.47	36.93	37.05	491,571
15 Aug 23	37.18500 -0.31	37.81	37.08	37.81	473,711
14 Aug 23	37.50000 -0.32	37.94	37.40	37.58	533,735
11 Aug 23	37.82000 -0.50	38.25	37.74	38.22	622,416
10 Aug 23	38.32000 +0.54	38.90	38.13	38.20	677,947
09 Aug 23	37.77500 +0.13	38.51	37.78	38.40	603,325
08 Aug 23	37.64500 -0.55	38.06	36.98	37.92	969,200
07 Aug 23	38.19500 -0.24	38.58	38.04	38.20	621,206
04 Aug 23	38.43000 +0.12	38.76	38.21	38.56	648,751
03 Aug 23	38.31000 -0.49	38.85	38.01	38.60	1,013,924
02 Aug 23	38.80000 -0.64	39.14	38.38	39.00	969,071
01 Aug 23	39.44000 -0.47	39.83	39.02	39.81	805,850
31 Jul 23	39.90500 -0.63	40.62	39.58	40.55	945,557
28 Jul 23	40.53500 +0.22	40.76	39.44	40.32	952,316
27 Jul 23	40.32000 +0.78	40.69	38.71	40.00	1,657,716
26 Jul 23	39.53500 +0.01	39.81	38.56	39.51	1,112,683
25 Jul 23	39.52000 -0.48	40.51	39.36	40.45	771,009
24 Jul 23	40.00000 +0.69	40.10	38.99	39.20	1,060,823
21 Jul 23	39.31500 +0.81	39.65	38.43	38.48	910,529
20 Jul 23	38.50500 -0.45	38.87	38.48	38.74	687,663
19 Jul 23	38.95500 +0.38	39.46	38.55	39.27	782,514
18 Jul 23	38.57500 +0.35	38.77	38.24	38.25	515,641
17 Jul 23	38.22000 -0.15	38.57	37.77	38.08	622,394
14 Jul 23	38.37000 -0.25	38.74	38.17	38.60	714,774
13 Jul 23	38.61500 +0.02	38.87	38.40	38.58	687,296
12 Jul 23	38.59500 +0.53	38.88	38.13	38.25	853,896
11 Jul 23	38.06000 +0.25	38.31	37.35	38.05	654,046
10 Jul 23	37.81500 +0.04	37.98	36.87	37.60	806,082
07 Jul 23	37.77500 +0.14	37.82	36.97	37.60	1,160,965
06 Jul 23	37.63500 -1.22	38.69	37.33	38.58	1,329,808
05 Jul 23	38.85500 +0.99	38.99	37.45	37.55	1,321,478
04 Jul 23	37.86000 -0.67	38.78	37.72	38.65	841,045
03 Jul 23	38.53500 -0.05	39.56	38.47	38.86	1,119,963
30 Jun 23	38.58000 +0.32	39.00	38.40	38.42	1,253,389
29 Jun 23	38.26500 +1.81	39.26	37.10	38.00	2,498,049
28 Jun 23	36.45500 +0.26	36.70	35.91	36.50	1,110,527
27 Jun 23	36.20000 +0.57	36.26	35.56	35.93	1,081,632
26 Jun 23	35.63500 -0.03	35.67	34.62	35.53	818,080
23 Jun 23	35.67000 +0.25	35.89	34.99	35.35	1,022,205
22 Jun 23	35.41500 -0.38	35.58	34.93	35.34	1,270,255
21 Jun 23	35.79000 +0.30	36.68	35.69	35.70	1,698,541
20 Jun 23	35.49500 -1.39	36.50	35.25	36.47	1,614,748
19 Jun 23	36.88000 +0.13	37.71	36.51	36.55	1,632,052
16 Jun 23	36.75500 +0.22	37.49	36.45	36.70	2,664,653
15 Jun 23	36.54000 +0.97	36.54	35.22	35.40	2,130,014
14 Jun 23	35.57500 +1.35	35.78	34.35	34.35	1,793,702
13 Jun 23	34.22500 +0.30	34.40	33.79	34.31	994,933
12 Jun 23	33.92500 +0.84	33.99	33.22	33.29	1,081,785
09 Jun 23	33.08500 +0.22	33.17	32.70	32.88	807,741
08 Jun 23	32.87000 +0.35	33.56	32.53	32.56	895,283
07 Jun 23	32.51500 -0.83	33.62	32.39	33.40	1,391,154
06 Jun 23	33.35000 +0.03	33.40	32.65	33.17	682,790
05 Jun 23	33.32000 +0.22	33.76	32.94	33.05	1,170,135
02 Jun 23	33.09500 +1.59	33.16	31.88	31.95	1,034,908
01 Jun 23	31.51000 +0.23	32.02	31.27	31.54	888,347
31 May 23	31.28500 -1.41	32.45	31.18	32.45	1,783,485
30 May 23	32.69500 -0.34	33.41	32.69	33.10	673,771
29 May 23	33.03500 -0.19	33.49	32.77	33.42	423,428
26 May 23	33.23000 +0.72	33.26	32.26	32.71	868,106
25 May 23	32.51500 -0.23	32.97	31.92	32.90	1,001,416
24 May 23	32.74500 -0.95	33.47	32.49	33.40	1,021,940
23 May 23	33.69500 +0.05	33.76	33.29	33.64	511,443
22 May 23	33.64500 +0.08	33.81	33.42	33.60	453,065
19 May 23	33.56500 -0.05	34.00	33.56	33.75	1,093,155
18 May 23	33.61500 +0.94	33.73	32.89	32.92	1,092,334
17 May 23	32.68000 +0.06	32.90	32.02	32.10	693,583
16 May 23	32.62500 -0.78	33.26	32.46	33.22	1,221,859
15 May 23	33.41000 -0.15	33.85	33.22	33.70	642,217
12 May 23	33.55500 +0.23	33.85	33.47	33.56	935,668
11 May 23	33.32500 +0.30	33.78	32.83	32.87	1,310,438
10 May 23	33.02500 +0.40	33.55	32.92	33.00	1,019,406
09 May 23	32.62500 -0.06	33.01	32.36	32.79	806,216
08 May 23	32.69000 -0.11	32.86	32.48	32.76	820,196
05 May 23	32.80000 +1.40	32.93	31.60	31.69	1,228,748
04 May 23	31.39500 -0.97	32.40	31.19	32.40	1,547,780
03 May 23	32.36000 -0.63	33.18	32.26	33.10	1,023,833
02 May 23	32.99000 -0.64	34.06	32.81	33.70	1,126,068
28 Apr 23	33.63000 +0.59	33.72	32.60	33.35	1,185,523
27 Apr 23	33.04000 +0.29	33.56	32.63	32.70	786,779
26 Apr 23	32.75000 -0.36	33.17	32.58	33.05	1,151,443
25 Apr 23	33.11000 +0.01	33.35	32.76	32.97	1,186,893
24 Apr 23	33.10500 -0.21	33.51	32.93	33.31	1,343,591
21 Apr 23	33.31500 -0.39	33.89	32.62	33.74	2,419,659
20 Apr 23	33.70000 -2.92	35.55	33.50	35.51	3,807,369
19 Apr 23	36.62000 -0.26	36.85	35.27	35.78	1,869,620
18 Apr 23	36.88500 +0.33	37.24	36.58	36.75	942,955
17 Apr 23	36.55000 -1.49	38.38	36.21	38.10	1,584,274
14 Apr 23	38.04000 +0.26	38.64	36.75	37.70	1,422,116
13 Apr 23	37.78000 +0.74	37.90	37.08	37.08	1,205,808
12 Apr 23	37.04000 +0.07	37.74	36.88	37.00	1,007,683
11 Apr 23	36.97000 +0.30	37.83	36.74	37.30	930,617
06 Apr 23	36.67500 -0.08	37.03	36.37	36.95	970,195
05 Apr 23	36.76000 -1.62	38.59	36.40	38.31	1,474,965
04 Apr 23	38.37500 +0.01	39.64	38.38	38.56	1,473,816
03 Apr 23	38.36000 +0.76	38.68	37.53	37.59	1,119,476
31 Mar 23	37.60000 +0.02	37.73	37.26	37.69	898,038
30 Mar 23	37.58000 +0.64	37.81	37.08	37.21	882,590
29 Mar 23	36.94500 +0.33	37.02	36.49	36.85	1,018,730
28 Mar 23	36.61500 +0.12	37.22	36.26	37.10	919,633
27 Mar 23	36.49500 +1.04	36.76	35.76	36.20	1,455,368
24 Mar 23	35.45000 -1.35	36.63	34.92	36.62	1,774,310
23 Mar 23	36.80000 -0.19	37.37	36.08	37.05	1,126,105
22 Mar 23	36.98500 +0.23	37.39	36.59	36.93	1,139,053
21 Mar 23	36.75500 +1.33	37.09	35.83	35.95	1,618,750
20 Mar 23	35.43000 +0.06	35.85	33.90	35.13	1,697,460
17 Mar 23	35.36500 -1.85	37.53	35.26	37.17	3,141,070
16 Mar 23	37.21500 +0.56	37.55	35.15	37.40	2,783,720
15 Mar 23	36.65500 -2.28	38.95	36.06	38.93	2,387,093
14 Mar 23	38.93500 +0.17	39.10	37.96	38.72	1,446,860
13 Mar 23	38.77000 -1.74	40.13	38.15	40.00	2,166,773
10 Mar 23	40.51500 -0.69	40.51	39.28	40.01	1,888,081
09 Mar 23	41.21000 -1.15	42.54	41.06	42.34	1,368,865
08 Mar 23	42.35500 +0.10	42.75	41.96	42.04	1,136,608
07 Mar 23	42.25000 -0.21	42.85	42.01	42.27	939,583
06 Mar 23	42.45500 -0.67	43.13	42.38	43.13	1,348,903
03 Mar 23	43.12500 +0.70	43.67	42.49	42.65	1,704,971
02 Mar 23	42.42500 +0.47	42.42	41.44	41.78	1,064,472
01 Mar 23	41.95500 -0.51	43.06	41.85	42.87	1,467,441
28 Feb 23	42.47000 +0.76	43.05	41.15	41.55	2,336,023
27 Feb 23	41.71000 +1.13	42.06	40.63	40.91	1,321,683
24 Feb 23	40.57500 -0.70	41.58	40.28	41.46	1,325,137
23 Feb 23	41.27500 +0.69	41.71	40.60	40.70	1,225,835
22 Feb 23	40.58500 -0.25	40.90	40.22	40.70	1,285,610
21 Feb 23	40.83000 -0.73	41.61	40.64	41.46	1,485,259
20 Feb 23	41.56000 -0.65	42.67	41.44	42.35	1,429,441
17 Feb 23	42.21000 -1.35	43.57	41.88	43.30	2,218,965
16 Feb 23	43.56500 +0.44	43.96	42.06	43.90	2,466,890
15 Feb 23	43.12500 +1.03	43.40	42.05	42.13	1,917,998
14 Feb 23	42.10000 +0.56	42.23	41.44	41.63	1,628,452
13 Feb 23	41.53500 +0.64	41.72	40.75	40.85	1,118,461
10 Feb 23	40.89500 -0.94	41.81	40.52	41.80	1,499,265
09 Feb 23	41.84000 +0.99	41.94	41.01	41.11	1,536,902
08 Feb 23	40.85500 +0.03	41.64	40.30	41.00	1,583,343
07 Feb 23	40.82000 +1.70	41.22	39.26	39.33	2,222,594
06 Feb 23	39.12000 +0.11	39.35	38.53	39.01	1,433,496
03 Feb 23	39.01000 -0.02	39.64	38.47	38.77	1,461,670
02 Feb 23	39.02500 +0.63	39.58	37.73	38.33	2,329,794
01 Feb 23	38.40000 +1.16	38.55	37.19	37.53	1,510,721
31 Jan 23	37.24000 +0.61	37.32	36.28	36.69	1,685,650
30 Jan 23	36.63000 -1.58	38.10	36.51	38.10	1,762,984
27 Jan 23	38.20500 +0.38	38.29	37.74	38.10	1,179,390
26 Jan 23	37.83000 +0.57	37.86	37.04	37.50	1,105,562
25 Jan 23	37.26500 -0.07	38.40	36.78	37.80	1,504,569
24 Jan 23	37.33500 +0.04	37.80	36.94	37.47	915,285
23 Jan 23	37.29000 +0.81	37.64	36.49	36.76	1,009,058
20 Jan 23	36.48000 -0.02	36.79	35.81	36.68	1,282,586
19 Jan 23	36.50000 -0.78	36.81	36.12	36.42	1,701,252
18 Jan 23	37.27500 -0.74	38.78	37.28	37.90	1,678,450
17 Jan 23	38.02000 +0.71	38.27	37.10	37.10	1,621,084
16 Jan 23	37.31500 +0.18	37.51	36.62	36.90	1,040,614
13 Jan 23	37.13500 -0.55	37.52	35.63	37.49	2,735,694
12 Jan 23	37.68000 +0.62	38.27	37.00	37.33	2,519,705
11 Jan 23	37.06500 +0.70	37.47	36.69	36.69	1,833,501
10 Jan 23	36.36500 +0.78	36.97	35.53	35.56	1,514,120
09 Jan 23	35.59000 -0.56	36.19	35.24	35.85	1,511,483
06 Jan 23	36.14500 +1.08	36.42	34.90	35.26	1,788,875
05 Jan 23	35.07000 +0.37	35.31	34.51	34.55	1,210,491
04 Jan 23	34.70000 +1.51	34.94	33.20	33.20	1,554,996
03 Jan 23	33.18500 -0.22	33.81	33.10	33.50	1,064,425
02 Jan 23	33.40000 +2.13	33.46	31.41	31.50	1,154,990
30 Dec 22	31.27500 -0.27	31.50	31.15	31.43	505,427
29 Dec 22	31.55000 +0.31	31.66	31.07	31.14	774,762
28 Dec 22	31.24000 -0.13	31.59	31.08	31.56	660,872
27 Dec 22	31.37000 -0.02	31.68	31.31	31.50	385,095
23 Dec 22	31.39500 +0.19	31.67	31.19	31.27	643,221
22 Dec 22	31.21000 -1.21	32.40	31.05	32.38	1,393,231
21 Dec 22	32.41500 +0.57	32.43	31.53	31.90	1,033,574
20 Dec 22	31.85000 -1.07	32.33	31.64	32.30	1,462,883
19 Dec 22	32.92000 +0.22	33.25	32.76	32.83	879,351
16 Dec 22	32.69500 -0.53	33.28	32.45	33.24	2,862,468
15 Dec 22	33.22500 -0.57	34.04	33.06	33.51	1,842,635
14 Dec 22	33.79500 +0.13	33.91	33.49	33.59	1,030,364
13 Dec 22	33.66000 -0.38	34.77	33.30	34.13	1,630,770
12 Dec 22	34.03500 -0.37	34.35	33.57	34.15	1,124,392
09 Dec 22	34.40500 +0.25	34.47	33.69	34.30	1,196,426
08 Dec 22	34.15000 -0.35	35.13	33.71	34.50	2,197,979
07 Dec 22	34.50000 -0.22	35.71	34.50	34.58	1,408,726
06 Dec 22	34.71500 -0.33	35.13	34.24	34.89	1,315,017
05 Dec 22	35.05000 +0.45	35.26	33.94	34.31	1,272,306
02 Dec 22	34.60000 -0.39	34.90	34.01	34.90	1,437,150
01 Dec 22	34.99000 +0.18	35.38	34.51	34.91	1,643,236
30 Nov 22	34.81000 +1.03	35.60	33.99	34.00	1,948,297
29 Nov 22	33.78000 +0.39	33.96	33.06	33.51	1,413,544
28 Nov 22	33.39000 -0.38	33.79	32.99	33.67	1,386,989
25 Nov 22	33.77000 -0.49	34.63	33.62	34.43	1,246,669
24 Nov 22	34.25500 +1.05	34.42	33.32	33.33	1,497,362
23 Nov 22	33.21000 -0.16	33.63	32.83	33.42	899,843
22 Nov 22	33.36500 -0.02	33.78	33.14	33.35	1,189,941
21 Nov 22	33.39000 +0.35	33.92	32.83	32.92	1,531,161
18 Nov 22	33.04500 +0.26	33.25	32.71	33.00	1,343,459
17 Nov 22	32.78000 +0.74	32.83	31.97	32.07	1,669,832
16 Nov 22	32.04000 -1.23	32.98	31.71	32.85	1,735,107
15 Nov 22	33.27000 +0.51	33.53	32.85	32.85	1,493,642
14 Nov 22	32.76000 +0.23	33.31	32.63	32.74	1,808,125
11 Nov 22	32.53000 +1.39	32.81	31.38	31.40	2,427,749
10 Nov 22	31.13500 +1.73	31.18	28.93	29.09	2,687,519
09 Nov 22	29.40500 -1.22	30.55	29.05	30.45	2,328,744
08 Nov 22	30.62000 -1.05	31.44	30.11	31.19	2,437,342
07 Nov 22	31.66500 +1.15	32.04	30.47	30.56	1,835,664
04 Nov 22	30.51500 +0.18	31.13	29.75	30.40	1,978,715
03 Nov 22	30.33000 -1.19	31.27	30.01	31.21	1,511,583
02 Nov 22	31.52000 -0.38	32.30	31.23	32.07	1,144,476
01 Nov 22	31.90000 +0.73	32.44	31.42	31.47	1,023,754
31 Oct 22	31.17000 -0.13	31.45	30.00	31.45	1,468,423
28 Oct 22	31.30000 -0.49	31.41	30.70	31.31	1,216,817
27 Oct 22	31.79000 -0.06	32.17	31.44	31.94	955,596
26 Oct 22	31.85000 +0.01	32.20	31.50	31.70	1,163,383
25 Oct 22	31.84000 -0.19	32.50	31.29	32.26	1,210,337
24 Oct 22	32.02500 -0.73	32.83	31.59	32.65	1,804,993
21 Oct 22	32.76000 +0.04	32.79	31.76	32.70	2,239,819
20 Oct 22	32.72000 +0.69	33.17	31.83	31.87	1,363,390
19 Oct 22	32.03500 -0.15	32.72	31.69	32.17	1,191,968
18 Oct 22	32.19000 +0.24	32.97	31.87	32.27	2,037,494
17 Oct 22	31.94500 +1.20	32.10	30.85	30.91	1,375,357
14 Oct 22	30.74500 -0.03	31.47	30.40	31.15	1,645,185
13 Oct 22	30.77500 +0.31	30.93	29.74	30.30	1,701,098
12 Oct 22	30.47000 -0.26	30.78	29.70	30.66	1,434,141
11 Oct 22	30.73000 -0.69	30.83	29.67	30.75	2,099,338
10 Oct 22	31.42000 +0.74	32.75	31.34	31.80	2,938,482
07 Oct 22	30.68000 +1.43	31.20	29.60	30.00	2,489,158
06 Oct 22	29.24500 +0.29	29.56	28.96	29.17	1,276,190
05 Oct 22	28.96000 -0.55	29.40	28.24	29.20	1,763,246
04 Oct 22	29.50500 +1.06	29.56	28.75	28.79	1,587,815
03 Oct 22	28.44000 +0.47	28.44	27.27	27.78	1,401,839
30 Sep 22	27.97000 +0.60	28.20	27.02	27.54	2,043,571
29 Sep 22	27.37000 -2.08	29.60	27.08	29.42	2,868,393
28 Sep 22	29.45000 +0.69	29.90	28.12	28.59	2,349,097
27 Sep 22	28.76000 +0.72	29.02	27.99	28.38	1,483,345
26 Sep 22	28.04000 +0.31	28.65	27.34	27.42	1,223,206
23 Sep 22	27.73500 -2.10	29.83	27.60	29.80	2,094,082
22 Sep 22	29.84000 -0.31	30.55	29.30	29.56	1,468,617
21 Sep 22	30.15000 -1.05	30.90	29.80	30.90	1,635,252
20 Sep 22	31.20000 -0.38	32.16	31.14	31.60	1,618,506
19 Sep 22	31.57500 -0.41	31.89	30.82	31.61	1,285,444
16 Sep 22	31.98500 +0.53	32.04	30.43	30.75	3,244,310
15 Sep 22	31.45000 +0.84	31.63	30.51	30.51	2,064,283
14 Sep 22	30.61000 +0.91	30.68	29.57	29.57	1,661,259
13 Sep 22	29.70000 -0.94	30.72	29.61	30.52	1,709,511
12 Sep 22	30.64000 +1.26	30.81	29.77	29.77	1,597,447
09 Sep 22	29.37500 +0.48	29.68	28.90	28.90	1,199,849
08 Sep 22	28.90000 -0.06	29.35	28.46	29.02	911,816
07 Sep 22	28.96000 +0.63	29.10	28.01	28.06	1,057,733
06 Sep 22	28.33500 +0.57	28.47	27.79	27.85	849,986
05 Sep 22	27.76000 -1.61	28.64	27.70	28.41	1,701,293
02 Sep 22	29.37000 +0.99	29.41	28.42	28.79	1,094,683
01 Sep 22	28.38500 -0.23	28.68	28.01	28.28	951,759
31 Aug 22	28.61000 +0.44	29.25	28.41	28.86	1,887,342
30 Aug 22	28.17000 +0.18	28.81	27.92	28.21	871,780
29 Aug 22	27.98500 +0.58	28.19	26.86	27.00	796,508
26 Aug 22	27.40500 -0.92	28.75	27.25	28.45	1,322,421
25 Aug 22	28.33000 +0.19	28.57	27.90	28.34	1,341,164
24 Aug 22	28.14000 +0.25	28.14	27.28	27.75	1,489,575
23 Aug 22	27.88500 -0.13	28.50	27.43	27.52	1,477,968
22 Aug 22	28.01500 -1.30	29.10	27.85	29.06	1,502,132
19 Aug 22	29.31000 -0.93	30.16	29.23	30.05	991,570
18 Aug 22	30.24000 +0.26	30.48	29.86	30.02	772,678
17 Aug 22	29.98000 -0.77	30.97	29.98	30.88	1,319,113
16 Aug 22	30.74500 +0.18	31.08	30.50	30.75	915,458
15 Aug 22	30.57000 -0.14	30.82	30.26	30.70	755,472
12 Aug 22	30.70500 +0.25	30.89	30.46	30.50	951,372
11 Aug 22	30.45500 -0.09	30.83	30.29	30.72	915,164
10 Aug 22	30.55000 +1.02	30.72	29.45	29.45	1,539,584
09 Aug 22	29.53000 -0.63	30.33	29.42	30.02	1,011,240
08 Aug 22	30.16000 +0.40	30.22	29.49	29.95	1,223,523
05 Aug 22	29.76500 +0.53	29.98	29.15	29.15	1,898,516
04 Aug 22	29.23500 -0.42	30.02	28.92	29.58	1,578,773
03 Aug 22	29.65500 -0.30	29.97	28.86	29.91	2,133,424
02 Aug 22	29.95000 -0.02	30.50	29.77	29.94	2,011,446
01 Aug 22	29.97000 +1.22	30.21	28.78	28.78	2,289,526
29 Jul 22	28.74500 +1.40	29.36	28.07	28.10	2,373,138
28 Jul 22	27.35000 +1.09	27.50	26.50	26.53	1,838,365
27 Jul 22	26.26000 +0.51	26.30	25.78	25.90	1,107,387
26 Jul 22	25.75500 -0.61	26.32	25.31	26.30	1,434,206
25 Jul 22	26.36500 +0.53	26.93	25.65	25.75	1,817,083
22 Jul 22	25.83000 +0.34	25.99	24.97	25.35	1,352,282
21 Jul 22	25.48500 -0.39	26.15	25.21	25.90	2,019,485
20 Jul 22	25.87000 -0.02	26.38	24.93	25.88	1,855,778
19 Jul 22	25.89000 +1.09	26.18	24.63	24.63	1,640,865
18 Jul 22	24.79500 +0.53	24.99	24.36	24.52	1,007,715
15 Jul 22	24.26000 +1.58	24.33	22.72	22.85	2,009,625
14 Jul 22	22.68500 -0.54	23.49	22.53	23.15	1,103,517
13 Jul 22	23.22500 -0.50	23.60	22.76	23.58	1,267,356
12 Jul 22	23.73000 +0.37	23.73	22.63	23.02	1,654,352
11 Jul 22	23.36000 -1.26	24.43	23.36	23.87	1,247,997
08 Jul 22	24.62000 +0.62	24.90	23.45	23.84	1,660,902
07 Jul 22	24.00500 +1.38	24.13	22.98	23.10	1,814,185
06 Jul 22	22.62500 -0.11	23.41	22.33	23.24	1,408,907
05 Jul 22	22.73500 -1.41	24.45	22.68	24.45	1,774,744
04 Jul 22	24.14500 -0.21	24.77	23.88	24.75	999,280
01 Jul 22	24.35500 +0.56	24.80	23.26	23.48	1,619,141
30 Jun 22	23.79000 -0.63	24.20	22.85	24.06	2,038,823
29 Jun 22	24.42500 -1.44	25.32	24.42	25.06	1,732,318
28 Jun 22	25.86500 +0.59	26.72	25.64	25.64	1,462,899
27 Jun 22	25.27000 +0.56	26.06	24.91	25.15	1,142,283
24 Jun 22	24.71000 -0.53	25.57	24.46	25.51	1,733,081
23 Jun 22	25.23500 -0.90	26.48	25.24	25.99	1,327,850
22 Jun 22	26.13500 -0.19	26.69	24.95	25.82	1,481,528
21 Jun 22	26.33000 -0.05	26.96	25.93	26.10	1,235,432
20 Jun 22	26.37500 +2.34	26.38	24.71	24.95	1,995,573
17 Jun 22	24.03500 +0.35	24.34	23.31	23.90	2,334,523
16 Jun 22	23.68000 -1.72	25.36	23.68	25.35	1,380,914
15 Jun 22	25.39500 +1.15	25.60	24.65	24.65	1,397,657
14 Jun 22	24.25000 -0.14	24.85	24.00	24.82	1,475,428
13 Jun 22	24.38500 -1.95	25.88	24.18	25.59	2,221,806
10 Jun 22	26.33500 -0.92	27.47	26.31	27.03	1,697,923
09 Jun 22	27.25000 -0.15	27.77	26.98	27.12	1,458,079
08 Jun 22	27.40000 +1.00	27.82	26.55	26.61	2,090,730
07 Jun 22	26.40000 -0.23	26.68	26.13	26.32	984,514
06 Jun 22	26.63000 +0.86	26.84	26.02	26.09	947,460
03 Jun 22	25.77000 -0.50	26.59	25.77	26.53	1,079,131
02 Jun 22	26.27500 +0.09	26.39	26.03	26.23	887,197
01 Jun 22	26.18500 +0.64	26.68	25.93	26.05	1,559,693
31 May 22	25.55000 -0.16	25.80	25.10	25.55	1,763,308
30 May 22	25.71000 +0.52	26.00	25.42	25.48	971,246
27 May 22	25.18500 -0.13	25.53	25.01	25.36	1,042,390
26 May 22	25.31000 +0.92	25.33	24.26	24.33	1,155,548
25 May 22	24.39000 +0.53	24.50	23.77	24.26	1,060,914
24 May 22	23.86000 -0.42	24.57	23.62	23.92	1,018,835
23 May 22	24.28000 +0.11	24.89	24.00	24.78	1,224,546
20 May 22	24.17500 +0.06	25.30	24.17	24.38	2,081,299
19 May 22	24.11500 +0.31	24.11	23.02	23.37	1,531,288
18 May 22	23.81000 -0.44	24.49	23.81	24.25	896,429
17 May 22	24.25000 +0.66	24.68	24.06	24.06	1,805,545
16 May 22	23.59000 -0.01	23.81	23.12	23.39	1,466,148
13 May 22	23.60000 +1.18	23.70	22.13	22.63	2,062,836
12 May 22	22.42500 -0.52	22.49	21.20	22.49	3,396,718
11 May 22	22.94500 +0.57	23.12	22.40	22.63	1,254,869
10 May 22	22.37500 -0.08	22.98	22.32	22.94	1,257,446
09 May 22	22.45500 -0.72	23.27	22.45	23.04	1,281,289
06 May 22	23.17000 +0.45	23.53	22.27	22.74	1,407,185
05 May 22	22.71500 -0.93	24.59	22.67	24.35	1,530,201
04 May 22	23.65000 -0.50	24.27	23.65	24.20	911,473
03 May 22	24.15000 +0.89	24.31	23.45	23.45	2,107,524
02 May 22	23.26000 -0.32	23.49	22.31	23.15	1,650,700
29 Apr 22	23.57500 +0.63	23.75	23.19	23.24	1,590,250
28 Apr 22	22.95000 +0.61	23.39	22.55	22.70	1,884,982
27 Apr 22	22.34500 +0.22	22.78	21.30	22.25	1,888,853
26 Apr 22	22.12000 -0.99	23.60	22.12	23.52	1,721,425
25 Apr 22	23.11500 -0.09	23.48	22.49	23.00	1,673,876
22 Apr 22	23.21000 -0.32	25.48	23.14	23.67	3,931,244
21 Apr 22	23.52500 +0.68	24.03	22.77	22.83	1,879,086
20 Apr 22	22.84000 +0.09	23.36	22.76	22.95	1,651,717
19 Apr 22	22.74500 +0.52	22.82	22.01	22.38	1,361,155
14 Apr 22	22.23000 -0.04	22.76	22.01	22.44	1,341,276
13 Apr 22	22.27000 +0.10	22.27	21.62	22.24	1,125,184
12 Apr 22	22.17000 -0.01	22.44	21.56	21.73	1,251,228
11 Apr 22	22.18500 +0.33	22.42	21.31	21.87	1,449,383
08 Apr 22	21.85500 -0.08	22.50	21.47	22.40	1,689,546
07 Apr 22	21.93000 -0.19	23.00	21.90	22.40	1,664,073
06 Apr 22	22.12000 -0.88	23.27	21.70	23.09	2,453,687
05 Apr 22	23.00500 -1.52	24.72	22.93	24.47	2,285,001
04 Apr 22	24.52000 +0.44	24.70	23.65	24.33	1,083,968
01 Apr 22	24.07500 +0.20	24.82	24.02	24.13	1,405,218
31 Mar 22	23.87500 -0.86	25.28	23.76	24.80	2,116,268
30 Mar 22	24.74000 -0.99	25.33	24.38	25.23	2,771,671
29 Mar 22	25.73000 +2.69	25.94	23.34	23.41	4,287,495
28 Mar 22	23.04000 +0.05	23.91	22.89	23.00	1,975,750
25 Mar 22	22.99500 +0.13	23.55	22.48	22.76	1,944,545
24 Mar 22	22.86500 -0.18	23.19	22.26	22.70	3,472,548
23 Mar 22	23.04500 -0.54	24.13	22.73	23.97	2,058,432
22 Mar 22	23.58500 +0.40	23.92	23.08	23.30	1,326,007
21 Mar 22	23.18000 -0.13	23.86	23.02	23.41	1,828,282
18 Mar 22	23.30500 -0.10	23.57	22.61	23.19	3,003,219
17 Mar 22	23.40500 -1.36	24.90	22.88	24.79	3,208,575
16 Mar 22	24.76500 +1.77	25.51	23.75	24.22	3,870,509
15 Mar 22	22.99000 +0.51	23.51	21.66	22.29	2,680,802
14 Mar 22	22.48000 +0.17	23.06	22.00	22.68	3,045,711
11 Mar 22	22.30500 -0.42	23.76	22.18	22.84	2,716,005
10 Mar 22	22.72500 -0.95	24.02	22.01	24.00	3,036,571
09 Mar 22	23.68000 +2.37	23.89	22.28	22.58	3,773,344
08 Mar 22	21.31000 -0.58	22.78	21.07	21.21	3,176,469
07 Mar 22	21.89000 -1.24	23.11	20.47	21.80	3,265,124
04 Mar 22	23.12500 -1.07	23.85	22.38	23.70	3,163,390
03 Mar 22	24.19500 -1.51	26.02	24.08	26.00	2,294,671
02 Mar 22	25.70500 +0.37	25.94	23.72	24.49	3,521,920
01 Mar 22	25.33500 -3.21	28.82	25.33	28.30	3,716,583
28 Feb 22	28.54000 -2.00	28.90	27.01	28.90	3,882,326
25 Feb 22	30.54500 +1.33	30.58	28.75	30.00	2,784,129
24 Feb 22	29.22000 -2.91	30.29	28.00	28.81	5,100,408
23 Feb 22	32.13500 -1.44	34.38	32.01	33.80	2,520,978
22 Feb 22	33.57000 -1.31	34.20	32.83	33.63	2,309,030
21 Feb 22	34.88000 -1.44	37.83	34.79	37.29	2,258,151
18 Feb 22	36.32500 -0.01	38.07	36.06	37.18	2,209,907
17 Feb 22	36.34000 -0.83	37.29	35.96	37.04	1,520,367
16 Feb 22	37.17500 +0.92	37.29	36.28	36.40	1,926,812
15 Feb 22	36.26000 +1.88	36.35	34.03	34.25	1,854,928
14 Feb 22	34.38500 -1.56	34.78	33.70	34.33	2,303,748
11 Feb 22	35.94000 -0.56	36.56	35.53	35.83	1,001,335
10 Feb 22	36.50000 +0.40	36.66	35.72	36.17	997,491
09 Feb 22	36.09500 +0.94	36.64	35.54	35.60	1,761,531
08 Feb 22	35.15500 +0.43	35.69	34.55	34.87	1,290,144
07 Feb 22	34.72000 +0.43	34.97	34.39	34.60	1,039,080
04 Feb 22	34.29500 -1.42	36.12	33.59	35.92	2,272,942
03 Feb 22	35.71500 +0.87	35.72	34.92	34.94	1,503,293
02 Feb 22	34.85000 -0.26	35.42	34.85	35.10	1,039,703
01 Feb 22	35.11000 +0.19	35.38	34.42	35.20	1,337,764
31 Jan 22	34.91500 +0.35	35.30	34.31	35.25	1,360,427
28 Jan 22	34.57000 -0.86	35.35	33.85	35.35	2,010,273
27 Jan 22	35.43000 +0.05	36.86	34.70	35.00	2,501,408
26 Jan 22	35.38000 +1.98	35.88	33.72	33.90	3,159,756
25 Jan 22	33.40000 +1.02	33.96	32.63	32.98	1,926,553
24 Jan 22	32.38000 -0.93	34.79	32.08	34.00	3,089,428
21 Jan 22	33.31500 -0.54	33.40	32.63	33.20	1,393,949
20 Jan 22	33.85500 -0.08	34.24	33.20	34.03	1,213,297
19 Jan 22	33.94000 +0.17	34.55	33.55	33.55	1,814,540
18 Jan 22	33.77000 -0.27	34.21	33.29	33.74	1,061,882
17 Jan 22	34.04000 +0.50	34.49	33.63	34.10	933,772
14 Jan 22	33.54500 -0.34	34.58	33.31	33.60	1,783,417
13 Jan 22	33.88500 +1.48	34.31	31.85	32.44	2,097,820
12 Jan 22	32.40000 -1.19	33.91	32.03	33.84	2,338,667
11 Jan 22	33.59500 -0.43	34.30	33.51	34.19	1,631,149
10 Jan 22	34.02500 -0.21	34.59	33.75	34.31	1,564,185
07 Jan 22	34.23500 +0.10	34.56	33.78	34.33	1,115,732
06 Jan 22	34.13000 +0.13	34.78	33.16	33.30	1,668,652
05 Jan 22	34.00000 +1.72	34.00	32.60	32.62	2,314,152
04 Jan 22	32.28500 +0.87	32.52	31.50	31.72	1,619,159
03 Jan 22	31.41500 +0.87	31.59	30.08	30.27	1,200,127
31 Dec 21	30.54500 +0.44	30.55	29.97	30.00	388,903
30 Dec 21	30.10000 +0.27	30.16	29.68	29.71	376,388
29 Dec 21	29.83000 -0.22	30.23	29.66	30.00	522,033
28 Dec 21	30.05000 -0.13	30.40	29.97	30.15	447,797
27 Dec 21	30.17500 +0.40	30.19	29.56	29.59	500,710
24 Dec 21	29.77000 -0.02	30.09	29.67	29.75	266,910
23 Dec 21	29.79500 +0.62	29.94	29.33	29.35	743,579
22 Dec 21	29.17500 +0.06	29.25	28.77	29.11	793,802
21 Dec 21	29.11500 +0.94	29.17	28.30	28.50	1,112,418
20 Dec 21	28.17000 -0.95	28.55	27.86	28.50	1,230,630
17 Dec 21	29.12000 -0.38	29.37	28.81	29.10	1,712,986
16 Dec 21	29.50500 +0.64	29.93	29.40	29.46	1,440,110
15 Dec 21	28.86500 -0.16	29.59	28.84	29.15	1,047,356
14 Dec 21	29.02000 -0.36	29.42	28.82	29.38	1,032,746
13 Dec 21	29.38500 -0.41	30.20	29.39	29.95	999,274
10 Dec 21	29.79000 -0.13	30.32	29.56	29.90	1,036,547
09 Dec 21	29.92500 -0.18	30.63	29.80	30.30	1,185,024
08 Dec 21	30.10500 +0.20	30.39	29.24	29.90	1,553,119
07 Dec 21	29.90500 +0.47	30.36	29.70	29.97	1,458,566
06 Dec 21	29.43500 +0.72	29.60	28.40	28.85	1,274,347
03 Dec 21	28.71500 -0.32	29.56	28.51	29.46	1,248,719
02 Dec 21	29.03500 -0.30	29.26	28.33	28.51	1,450,531
01 Dec 21	29.33000 +0.87	29.54	28.72	28.83	1,565,765
30 Nov 21	28.46000 -0.69	28.99	27.98	28.58	1,927,093
29 Nov 21	29.14500 -0.47	30.09	29.01	30.00	1,720,946
26 Nov 21	29.61000 -2.51	30.82	29.50	30.50	2,810,856
25 Nov 21	32.11500 +0.01	32.29	31.79	32.22	661,645
24 Nov 21	32.10500 -0.51	33.26	31.91	32.79	1,519,096
23 Nov 21	32.61000 -0.58	33.22	32.35	32.92	1,123,403
22 Nov 21	33.19500 +0.26	33.32	32.63	32.88	1,011,201
19 Nov 21	32.93000 -1.35	34.44	32.29	34.40	2,779,770
18 Nov 21	34.28000 -0.40	35.09	34.03	34.61	1,259,449
17 Nov 21	34.67500 -0.14	35.05	34.49	34.62	991,793
16 Nov 21	34.81000 +0.53	35.16	34.31	34.31	1,315,649
15 Nov 21	34.28500 -0.08	35.00	33.85	33.94	1,313,963
12 Nov 21	34.37000 +1.44	34.63	33.49	33.49	2,601,212
11 Nov 21	32.92500 -1.38	33.65	32.92	33.60	2,086,127
10 Nov 21	34.30000 +0.65	34.61	33.54	33.58	1,623,223
09 Nov 21	33.65500 +1.23	34.08	32.65	32.65	2,226,024
08 Nov 21	32.42500 -0.12	32.53	32.06	32.44	1,186,306
05 Nov 21	32.54000 +0.58	32.76	31.50	31.81	1,064,162
04 Nov 21	31.96500 +0.47	32.49	31.61	31.74	1,262,038
03 Nov 21	31.49500 +0.12	31.75	30.94	31.30	834,373
02 Nov 21	31.37500 -0.35	31.99	31.22	31.64	748,341
01 Nov 21	31.73000 +0.67	32.23	31.14	31.15	944,790
29 Oct 21	31.06000 +0.14	31.22	30.63	30.75	1,015,735
28 Oct 21	30.92000 -0.43	31.25	30.70	31.12	814,559
27 Oct 21	31.35500 -0.16	31.60	30.89	31.42	708,024
26 Oct 21	31.51000 +0.53	31.77	30.53	31.00	963,983
25 Oct 21	30.97500 -0.17	31.40	30.67	31.10	909,106
22 Oct 21	31.15000 +0.19	31.70	30.37	31.00	1,751,948
21 Oct 21	30.95500 -0.40	31.59	30.54	30.95	1,403,965
20 Oct 21	31.35500 -0.90	32.33	30.06	32.23	2,338,297
19 Oct 21	32.25000 -0.35	33.03	32.25	32.60	958,843
18 Oct 21	32.59500 -0.62	33.35	32.24	33.00	1,016,294
15 Oct 21	33.21500 +1.12	33.49	32.35	32.35	1,530,809
14 Oct 21	32.09500 -0.08	32.62	32.08	32.50	805,578
13 Oct 21	32.17500 -0.60	33.03	32.09	32.88	1,202,187
12 Oct 21	32.77500 +0.27	32.87	32.20	32.70	1,395,808
11 Oct 21	32.51000 +1.06	32.69	31.25	31.34	1,664,927
08 Oct 21	31.44500 +0.72	31.60	30.61	30.79	1,466,673
07 Oct 21	30.73000 +0.72	31.22	30.25	30.50	1,556,456
06 Oct 21	30.01500 -1.21	30.68	29.73	30.63	1,671,320
05 Oct 21	31.22500 +0.42	31.28	30.62	30.78	834,306
04 Oct 21	30.80500 -0.14	31.16	30.22	30.73	869,688
01 Oct 21	30.94500 +0.05	31.21	30.08	30.45	1,321,966
30 Sep 21	30.89500 -0.49	31.68	30.66	31.59	1,016,928
29 Sep 21	31.39000 +0.44	31.65	30.45	31.02	1,291,161
28 Sep 21	30.94500 -0.57	31.98	30.64	31.58	1,837,331
27 Sep 21	31.51000 +0.78	31.64	31.00	31.00	1,266,132
24 Sep 21	30.73000 +0.71	30.93	29.55	29.90	1,674,352
23 Sep 21	30.02000 +0.83	30.17	29.39	29.45	1,371,166
22 Sep 21	29.19500 +1.01	29.40	28.48	28.55	983,760
21 Sep 21	28.18000 +0.06	28.55	27.86	28.35	1,094,603
20 Sep 21	28.12500 -0.63	28.27	27.48	28.24	1,872,090
17 Sep 21	28.75500 -0.35	29.32	28.61	29.26	1,902,233
16 Sep 21	29.10500 -0.50	29.90	29.07	29.67	948,038
15 Sep 21	29.60500 -0.23	29.88	29.36	29.73	928,547
14 Sep 21	29.83000 -0.19	30.59	29.73	30.08	890,243
13 Sep 21	30.02000 +0.77	30.02	29.33	29.33	799,409
10 Sep 21	29.25500 -0.10	29.58	28.97	29.30	769,910
09 Sep 21	29.35000 -0.14	29.62	28.80	29.14	1,041,382
08 Sep 21	29.49000 -0.25	30.06	29.08	29.55	1,003,556
07 Sep 21	29.73500 -0.42	30.30	29.61	30.27	903,584
06 Sep 21	30.15500 +0.05	30.62	30.04	30.28	603,899
03 Sep 21	30.11000 -0.56	30.70	30.08	30.68	979,218
02 Sep 21	30.67500 -0.28	31.17	30.60	30.94	655,848
01 Sep 21	30.95000 -0.50	31.74	30.95	31.71	881,691
31 Aug 21	31.45000 +0.42	31.74	30.88	31.10	1,205,813
30 Aug 21	31.03000 -0.14	31.49	30.92	31.27	458,810
27 Aug 21	31.17500 +0.18	31.23	30.77	30.98	653,532
26 Aug 21	30.99500 -0.38	31.28	30.66	31.06	786,448
25 Aug 21	31.37500 +0.07	31.67	30.91	31.30	655,088
24 Aug 21	31.30500 +0.28	31.49	31.15	31.35	864,181
23 Aug 21	31.02500 -0.13	31.99	31.02	31.65	1,231,037
20 Aug 21	31.15000 -0.35	31.15	30.41	30.91	1,246,271
19 Aug 21	31.50500 -0.84	32.03	31.00	31.38	1,411,951
18 Aug 21	32.34500 -0.13	32.47	31.92	32.47	717,523
17 Aug 21	32.47500 -0.46	32.74	32.35	32.63	768,011
16 Aug 21	32.93000 -0.74	33.37	32.76	33.37	864,873
13 Aug 21	33.66500 -0.20	34.05	33.46	33.90	712,142
12 Aug 21	33.87000 -0.01	34.10	33.73	33.99	659,320
11 Aug 21	33.88500 +0.26	33.92	33.13	33.62	680,238
10 Aug 21	33.62000 +0.01	33.68	33.22	33.60	635,160
09 Aug 21	33.60500 -0.69	34.24	33.30	34.23	822,283
06 Aug 21	34.29500 +0.17	34.50	33.60	33.99	783,215
05 Aug 21	34.12500 +0.54	34.17	33.28	33.57	999,881
04 Aug 21	33.58500 +1.28	33.58	32.37	32.56	1,522,980
03 Aug 21	32.30000 -0.46	33.13	32.28	32.94	1,512,817
02 Aug 21	32.75500 +0.73	33.36	32.31	32.65	1,453,673
30 Jul 21	32.02500 -1.11	34.62	31.36	34.00	2,630,666
29 Jul 21	33.13500 +0.20	33.72	33.00	33.02	1,184,297
28 Jul 21	32.93000 +1.43	33.20	31.68	31.74	1,719,785
27 Jul 21	31.50000 -0.04	31.71	30.86	31.44	1,013,956
26 Jul 21	31.54000 +0.33	31.77	30.51	30.98	966,111
23 Jul 21	31.21500 +0.30	31.93	31.11	31.31	821,699
22 Jul 21	30.91500 -0.49	32.06	30.91	31.66	970,949
21 Jul 21	31.41000 +1.34	31.61	30.17	30.33	1,514,679
20 Jul 21	30.07000 +0.24	30.34	29.40	30.00	1,275,900
19 Jul 21	29.83000 -1.14	30.57	29.08	30.52	2,188,171
16 Jul 21	30.96500 -0.37	32.20	30.76	31.34	1,130,768
15 Jul 21	31.33500 -0.70	32.01	31.00	32.00	1,171,456
14 Jul 21	32.03500 -0.40	32.88	32.01	32.38	677,075
13 Jul 21	32.43500 -0.58	33.20	32.26	33.06	856,571
12 Jul 21	33.01500 -0.49	33.43	32.40	33.43	924,446
09 Jul 21	33.50000 +0.76	33.99	32.91	33.06	1,575,154
08 Jul 21	32.73500 -0.53	32.88	31.71	32.88	2,005,024
07 Jul 21	33.26500 -0.45	34.24	32.63	33.80	1,707,343
06 Jul 21	33.71500 -1.94	35.49	33.63	35.40	1,900,024
05 Jul 21	35.65000 +0.14	35.76	34.92	35.43	635,962
02 Jul 21	35.51000 -0.10	35.94	35.39	35.70	858,446
01 Jul 21	35.61000 +1.53	35.61	34.25	34.33	1,548,387
30 Jun 21	34.08500 -1.00	35.26	34.01	35.08	1,394,048
29 Jun 21	35.08500 +0.39	35.45	34.37	34.92	1,048,022
28 Jun 21	34.69500 -0.56	35.72	34.65	35.07	1,203,063
25 Jun 21	35.26000 -0.11	35.28	34.42	35.28	1,177,070
24 Jun 21	35.36500 +0.17	35.76	34.86	35.34	1,090,533
23 Jun 21	35.20000 +0.15	35.40	34.93	35.06	1,029,277
22 Jun 21	35.05500 -0.85	36.34	34.80	36.22	1,724,326
21 Jun 21	35.91000 +0.63	36.06	34.42	34.87	1,261,181
18 Jun 21	35.28000 -1.47	36.57	34.88	36.57	2,227,051
17 Jun 21	36.74500 +0.05	37.49	36.26	36.49	1,089,738
16 Jun 21	36.69500 +0.47	36.69	35.33	36.40	1,386,512
15 Jun 21	36.22000 -0.61	37.02	36.15	36.92	894,846
14 Jun 21	36.83500 -0.07	37.10	36.51	36.92	1,265,936
11 Jun 21	36.90000 +2.43	36.94	34.19	34.37	2,535,520
10 Jun 21	34.47000 -0.15	35.12	34.11	34.51	1,005,086
09 Jun 21	34.61500 +0.14	34.67	33.99	34.37	951,603
08 Jun 21	34.47500 -0.03	34.76	33.92	34.41	980,169
07 Jun 21	34.51000 +0.33	34.65	34.03	34.18	683,858
04 Jun 21	34.18000 -0.68	34.92	34.01	34.87	675,605
03 Jun 21	34.86000 +0.28	34.96	34.24	34.64	887,152
02 Jun 21	34.58000 +0.56	34.61	33.88	34.13	707,683
01 Jun 21	34.02000 +0.19	34.47	33.92	34.08	926,968
31 May 21	33.83500 -0.29	34.16	33.74	34.00	662,597
28 May 21	34.12500 -0.08	34.81	34.08	34.40	1,043,986
27 May 21	34.21000 +0.92	34.33	33.08	33.22	1,660,928
26 May 21	33.28500 +0.22	33.37	32.58	33.02	779,896
25 May 21	33.07000 +0.06	33.48	32.85	33.20	780,402
24 May 21	33.01000 +0.46	33.15	32.66	32.74	556,405
21 May 21	32.55000 +0.19	33.04	32.41	32.48	1,328,431
20 May 21	32.36000 +0.05	32.62	31.79	32.56	1,041,501
19 May 21	32.31500 -1.43	33.39	31.85	32.90	1,515,390
18 May 21	33.74000 +0.06	34.61	33.17	33.97	1,369,919
17 May 21	33.68500 +0.28	33.85	33.28	33.50	830,988
14 May 21	33.40500 +1.06	33.49	31.97	32.63	1,016,282
13 May 21	32.35000 -0.31	32.63	31.45	32.22	907,115
12 May 21	32.65500 -0.42	33.04	31.83	32.97	1,875,458
11 May 21	33.07000 -2.28	34.90	32.85	34.65	2,672,259
10 May 21	35.34500 +1.19	35.47	34.45	34.48	1,341,447
07 May 21	34.15000 -0.24	34.60	33.90	34.57	1,073,657
06 May 21	34.39000 -0.08	34.84	33.87	34.62	1,170,402
05 May 21	34.47500 +1.04	34.47	33.44	33.73	1,422,133
04 May 21	33.43000 -0.69	34.46	33.25	34.11	1,207,354
03 May 21	34.12000 +0.59	34.26	33.34	33.58	790,776
30 Apr 21	33.52500 -0.11	33.81	33.28	33.59	1,055,311
29 Apr 21	33.63500 -1.47	35.40	33.35	35.33	1,639,437
28 Apr 21	35.10500 +0.63	35.40	34.35	34.63	1,156,642
27 Apr 21	34.48000 +0.17	34.58	33.83	34.38	872,972
26 Apr 21	34.31500 +0.59	34.31	32.93	33.58	1,376,871
23 Apr 21	33.72500 -0.35	34.27	33.36	33.74	1,112,939
22 Apr 21	34.07500 -0.46	34.92	33.65	34.53	1,591,318
21 Apr 21	34.53500 +0.03	35.12	33.60	34.58	1,677,898
20 Apr 21	34.50000 -1.63	36.12	34.47	36.03	1,523,057
19 Apr 21	36.13000 +0.00	36.37	35.62	36.30	808,095
16 Apr 21	36.13000 +0.81	36.48	35.65	35.69	1,368,909
15 Apr 21	35.32000 -0.22	35.98	35.26	35.60	1,026,116
14 Apr 21	35.54000 +0.44	35.72	35.08	35.19	1,315,472
13 Apr 21	35.10000 -0.66	35.85	34.78	35.59	1,442,937
12 Apr 21	35.75500 -0.06	36.38	35.53	35.69	1,395,047
09 Apr 21	35.81500 -0.58	36.74	35.69	36.38	1,358,883
08 Apr 21	36.39500 -1.31	38.00	36.03	37.88	2,093,966
07 Apr 21	37.70500 -0.48	38.96	37.38	38.32	1,157,529
06 Apr 21	38.19000 +0.23	39.08	38.19	38.46	1,228,266
01 Apr 21	37.96000 +1.03	38.13	36.90	37.01	1,302,889
31 Mar 21	36.93000 -0.72	38.19	36.88	37.63	1,472,610
30 Mar 21	37.64500 +1.21	37.67	36.55	36.63	1,375,874
29 Mar 21	36.43500 +0.03	36.78	36.17	36.55	1,178,654
26 Mar 21	36.40000 -0.31	37.40	36.22	37.19	1,176,225
25 Mar 21	36.70500 -0.29	36.85	35.90	36.69	1,524,437
24 Mar 21	37.00000 +0.01	37.47	36.04	36.60	1,394,694
23 Mar 21	36.99000 -1.29	38.17	36.84	38.08	1,850,469
22 Mar 21	38.28000 -0.53	38.62	38.03	38.36	1,282,190
19 Mar 21	38.81000 -1.26	39.62	38.36	39.50	2,497,322
18 Mar 21	40.07500 +0.44	41.08	39.51	40.20	1,700,191
17 Mar 21	39.63500 +1.19	39.97	38.54	38.69	1,637,692
16 Mar 21	38.44500 -0.55	39.59	38.17	39.21	1,383,659
15 Mar 21	38.99500 -0.80	40.13	38.81	39.78	1,466,016
12 Mar 21	39.79000 +0.06	40.01	39.23	39.65	1,164,318
11 Mar 21	39.73500 -1.35	41.24	39.68	41.13	1,648,996
10 Mar 21	41.08500 +0.24	41.42	40.44	40.62	1,108,315
09 Mar 21	40.84000 +0.76	41.42	40.10	40.19	1,890,505
08 Mar 21	40.07500 +1.53	40.20	38.63	39.00	1,847,642
05 Mar 21	38.55000 -0.63	39.24	38.33	38.78	1,112,964
04 Mar 21	39.17500 -0.19	39.44	38.18	38.81	1,576,880
03 Mar 21	39.37000 +1.95	39.72	38.45	38.45	2,178,269
02 Mar 21	37.42000 -0.22	37.96	37.22	37.65	909,012
01 Mar 21	37.63500 +0.51	38.10	37.40	37.90	1,057,967
26 Feb 21	37.12500 -0.23	37.44	36.40	36.60	1,607,991
25 Feb 21	37.35500 +0.39	38.15	37.13	37.40	1,211,019
24 Feb 21	36.96500 +0.26	37.29	36.32	36.53	1,179,914
23 Feb 21	36.71000 -0.17	37.80	36.49	37.18	1,913,758
22 Feb 21	36.88500 -1.15	37.40	36.24	37.35	2,130,721
19 Feb 21	38.03500 -1.76	38.81	36.40	38.35	3,547,590
18 Feb 21	39.80000 +0.31	40.13	39.28	39.40	1,219,018
17 Feb 21	39.49000 -0.42	40.24	39.22	39.90	1,128,070
16 Feb 21	39.91500 +0.47	40.19	39.00	39.41	966,521
15 Feb 21	39.45000 +0.11	39.88	38.85	39.58	1,095,211
12 Feb 21	39.34000 -0.05	39.71	38.57	39.10	896,084
11 Feb 21	39.39000 +0.13	39.94	39.18	39.26	695,427
10 Feb 21	39.26000 -0.51	40.29	39.14	39.49	1,243,761
09 Feb 21	39.77000 -0.67	40.30	38.96	40.18	1,565,123
08 Feb 21	40.44000 +0.08	40.94	40.00	40.19	1,541,021
05 Feb 21	40.36000 +2.01	40.74	38.89	38.90	3,286,354
04 Feb 21	38.35500 +0.66	38.54	37.54	37.92	1,671,193
03 Feb 21	37.69500 +1.72	38.05	36.40	36.40	2,492,435
02 Feb 21	35.98000 +0.94	36.22	35.47	35.47	1,663,997
01 Feb 21	35.03500 -0.21	35.80	34.74	35.73	1,238,333
29 Jan 21	35.24000 -0.16	35.88	34.26	34.81	2,124,026
28 Jan 21	35.40000 +1.18	35.86	33.12	33.67	2,313,690
27 Jan 21	34.22000 +0.19	34.49	33.33	33.99	1,860,915
26 Jan 21	34.02500 +1.07	34.43	32.64	32.94	1,495,722
25 Jan 21	32.95500 -1.46	35.13	32.81	34.58	2,161,801
22 Jan 21	34.42000 -0.83	34.99	33.99	34.85	1,421,516
21 Jan 21	35.25000 +0.44	35.51	34.85	35.28	1,410,956
20 Jan 21	34.81500 +0.63	35.22	34.32	34.32	1,323,376
19 Jan 21	34.18000 -0.45	35.16	34.01	34.98	1,616,407
18 Jan 21	34.63000 +0.56	34.81	33.37	33.73	1,678,341
15 Jan 21	34.07000 -1.36	35.15	33.01	34.80	3,798,492
14 Jan 21	35.43000 -0.38	36.45	34.12	35.35	3,178,436
13 Jan 21	35.81500 -1.08	37.04	35.68	36.92	1,730,216
12 Jan 21	36.89500 +0.63	37.13	36.32	36.38	1,967,937
11 Jan 21	36.26500 -0.38	36.50	35.19	36.50	2,238,445
08 Jan 21	36.64000 -1.53	38.70	36.25	38.69	2,789,329
07 Jan 21	38.16500 +1.53	38.50	36.50	37.03	2,517,896
06 Jan 21	36.64000 +0.07	38.10	36.58	37.20	2,915,873
05 Jan 21	36.57000 +0.81	37.28	35.80	36.00	2,220,980
04 Jan 21	35.76000 +0.00	36.71	35.46	36.19	1,308,238
31 Dec 20	35.76000 -0.19	36.09	35.44	35.73	365,507
30 Dec 20	35.94500 -0.31	36.37	35.87	36.06	678,949
29 Dec 20	36.25500 +0.15	36.74	35.83	36.26	990,079
28 Dec 20	36.11000 -0.49	37.27	36.11	37.19	849,414
24 Dec 20	36.60000 -0.08	37.12	36.08	36.90	379,437
23 Dec 20	36.68000 +0.89	36.83	35.77	36.10	1,289,962
22 Dec 20	35.79500 +0.67	36.21	35.32	35.40	1,158,992
21 Dec 20	35.12000 -1.04	35.25	33.51	34.40	2,719,642
18 Dec 20	36.16000 -0.42	37.13	36.11	36.35	2,536,569
17 Dec 20	36.58000 -0.09	37.30	36.35	36.92	1,260,784
16 Dec 20	36.67500 -0.12	37.71	36.65	37.00	1,840,194
15 Dec 20	36.79500 +1.06	36.88	35.63	35.80	1,683,816
14 Dec 20	35.73500 +0.65	36.63	35.48	35.48	1,808,091
11 Dec 20	35.08500 -1.27	36.63	34.96	36.29	1,947,461
10 Dec 20	36.35500 -0.16	36.88	35.47	36.51	2,207,529
09 Dec 20	36.51500 +1.34	37.22	35.71	35.81	2,869,615
08 Dec 20	35.17500 -0.49	35.92	34.88	35.38	1,462,061
07 Dec 20	35.67000 -0.05	35.85	35.17	35.50	1,441,020
04 Dec 20	35.71500 +1.03	35.93	34.54	34.71	2,189,278
03 Dec 20	34.68000 -0.05	35.01	33.98	34.60	1,581,114
02 Dec 20	34.73000 +0.49	34.90	33.84	33.95	1,701,689
01 Dec 20	34.23500 +0.88	34.34	33.28	33.51	1,653,435
30 Nov 20	33.35500 -0.76	34.26	33.14	33.73	3,777,546
27 Nov 20	34.11500 +0.46	34.42	33.21	33.50	1,620,850
26 Nov 20	33.65500 -0.80	34.46	33.49	34.46	1,630,193
25 Nov 20	34.45500 +0.08	35.48	33.56	34.99	2,665,992
24 Nov 20	34.38000 +2.21	34.65	32.70	32.78	3,861,552
23 Nov 20	32.17000 +1.32	32.48	31.26	31.26	2,468,574
20 Nov 20	30.85000 -0.30	31.47	30.53	31.14	1,765,314
19 Nov 20	31.14500 -0.23	31.60	30.75	31.03	2,200,219
18 Nov 20	31.37000 +1.41	31.48	29.94	30.02	2,794,704
17 Nov 20	29.96000 +0.15	30.59	29.07	30.00	2,293,936
16 Nov 20	29.80500 +0.78	31.35	29.35	29.57	4,405,737
13 Nov 20	29.02000 +1.58	29.17	27.38	27.48	3,211,908
12 Nov 20	27.44500 +0.20	27.96	26.40	26.75	2,085,454
11 Nov 20	27.24000 -0.58	28.54	27.16	27.80	2,709,647
10 Nov 20	27.81500 +1.68	28.20	25.78	25.98	4,730,755
09 Nov 20	26.14000 +3.43	26.31	23.05	23.29	6,220,418
06 Nov 20	22.71000 -0.74	23.78	22.63	23.31	2,130,475
05 Nov 20	23.45000 +0.55	23.45	22.48	23.08	1,955,392
04 Nov 20	22.90000 -0.06	23.16	21.92	22.22	2,222,703
03 Nov 20	22.96000 +1.45	23.02	21.83	21.85	2,691,928
02 Nov 20	21.50500 +0.25	21.66	20.83	21.49	2,410,577
30 Oct 20	21.25500 +0.14	21.44	20.77	20.82	1,716,572
29 Oct 20	21.11500 +0.18	21.51	20.37	20.84	3,314,243
28 Oct 20	20.93500 -1.81	21.89	20.82	21.89	4,110,899
27 Oct 20	22.74500 -1.60	24.36	22.75	24.30	2,689,722
26 Oct 20	24.35000 -0.42	25.42	23.94	24.09	2,249,331
23 Oct 20	24.77000 -0.12	25.52	24.41	25.10	1,876,371
22 Oct 20	24.89000 +0.49	24.99	23.58	24.13	1,967,494
21 Oct 20	24.39500 +0.19	24.98	24.30	24.43	2,420,250
20 Oct 20	24.20000 +0.45	24.42	23.08	23.34	2,338,580
19 Oct 20	23.75000 -0.11	24.17	23.15	23.93	1,119,498
16 Oct 20	23.86500 +1.17	24.23	23.00	23.08	3,687,344
15 Oct 20	22.69000 -0.45	22.81	22.08	22.58	1,980,409
14 Oct 20	23.14500 +0.77	23.17	22.28	22.37	1,827,470
13 Oct 20	22.37000 -0.60	22.92	22.25	22.85	1,130,070
12 Oct 20	22.97000 +0.19	23.33	22.70	22.81	1,391,018
09 Oct 20	22.78000 -0.79	23.74	22.52	23.57	1,698,235
08 Oct 20	23.57000 +0.19	23.78	23.16	23.40	1,804,546
07 Oct 20	23.37500 +0.50	23.38	22.36	22.67	1,710,197
06 Oct 20	22.87000 +1.09	22.87	21.89	22.00	1,997,258
05 Oct 20	21.78000 +0.59	21.93	21.42	21.60	1,707,171
02 Oct 20	21.19000 +0.02	21.50	20.72	21.00	2,007,302
01 Oct 20	21.17500 -1.02	22.42	21.17	22.35	1,995,867
30 Sep 20	22.19500 -0.05	22.47	21.62	21.95	2,054,808
29 Sep 20	22.24000 -0.86	22.98	22.04	22.92	1,729,702
28 Sep 20	23.10000 +1.53	23.20	22.11	22.13	2,425,274
25 Sep 20	21.56500 -0.52	22.31	21.29	22.00	2,088,828
24 Sep 20	22.08500 -0.08	22.53	21.22	21.48	2,469,418
23 Sep 20	22.16500 +0.73	22.61	21.41	21.81	2,668,556
22 Sep 20	21.43500 +0.56	21.85	20.74	21.01	2,064,940
21 Sep 20	20.88000 -1.76	22.35	20.86	22.34	3,544,256
18 Sep 20	22.63500 -0.95	23.58	22.63	23.58	2,834,463
17 Sep 20	23.58500 -0.05	23.74	22.76	23.08	1,635,234
16 Sep 20	23.63000 -0.42	24.09	23.21	24.01	1,594,736
15 Sep 20	24.05000 -0.63	24.89	23.90	24.70	1,828,420
14 Sep 20	24.68000 +0.22	25.01	24.48	24.84	1,166,437
11 Sep 20	24.46000 -0.44	24.86	24.32	24.70	1,652,992
10 Sep 20	24.90000 -0.37	25.42	24.82	25.21	1,388,010
09 Sep 20	25.27000 +0.12	25.48	24.75	25.32	1,628,443
08 Sep 20	25.15000 -0.01	25.62	24.46	25.25	2,261,014
07 Sep 20	25.16000 +0.71	25.59	24.80	24.86	2,080,984
04 Sep 20	24.45000 +1.05	24.96	23.13	23.26	3,314,414
03 Sep 20	23.40500 +0.73	24.10	22.95	22.98	2,540,273
02 Sep 20	22.67500 -0.10	23.08	22.38	22.88	2,268,349
01 Sep 20	22.77500 -1.07	24.15	22.31	24.08	2,654,523
31 Aug 20	23.84000 -0.31	25.48	23.84	24.32	2,469,507
28 Aug 20	24.14500 -0.13	24.55	23.91	24.39	1,132,735
27 Aug 20	24.27000 -0.17	24.80	24.22	24.48	1,287,741
26 Aug 20	24.44500 -0.10	24.89	24.24	24.45	1,055,469
25 Aug 20	24.54000 +0.04	25.20	24.52	24.65	1,701,597
24 Aug 20	24.50500 +1.47	24.50	23.18	23.30	2,040,793
21 Aug 20	23.03500 -0.16	23.49	22.57	23.38	1,625,055
20 Aug 20	23.19500 -1.18	23.96	23.05	23.87	1,709,330
19 Aug 20	24.38000 +0.36	24.38	23.75	23.93	993,804
18 Aug 20	24.02000 -0.26	24.68	23.74	24.03	1,129,231
17 Aug 20	24.28500 -0.16	24.66	23.86	24.35	875,857
14 Aug 20	24.44000 -0.14	24.61	23.80	24.58	1,514,529
13 Aug 20	24.58000 -0.70	25.42	24.57	25.10	1,380,988
12 Aug 20	25.28500 +0.22	25.70	24.53	24.96	1,889,570
11 Aug 20	25.07000 +0.99	25.29	24.35	24.35	2,816,165
10 Aug 20	24.08000 +1.32	24.14	23.02	23.14	2,200,653
07 Aug 20	22.76000 +0.29	22.80	22.13	22.32	1,447,089
06 Aug 20	22.47000 -0.48	23.17	22.29	22.85	1,764,898
05 Aug 20	22.94500 +0.52	23.30	22.50	22.59	2,060,369
04 Aug 20	22.42000 +1.42	22.51	21.27	21.30	2,712,228
03 Aug 20	20.99500 +0.94	21.09	19.67	20.21	3,025,401
31 Jul 20	20.05500 -1.71	22.32	20.00	21.90	4,129,950
30 Jul 20	21.76500 -2.22	24.09	21.76	23.40	4,361,679
29 Jul 20	23.98500 -0.82	24.50	23.91	24.28	1,661,453
28 Jul 20	24.80500 -0.39	25.36	24.59	25.06	1,745,401
27 Jul 20	25.19500 -0.05	25.43	24.69	25.21	1,622,692
24 Jul 20	25.24000 -0.39	25.52	24.84	25.15	1,796,764
23 Jul 20	25.63000 +1.72	25.88	24.41	24.43	3,349,025
22 Jul 20	23.91000 -0.58	24.61	23.67	24.43	1,377,313
21 Jul 20	24.48500 +0.22	25.35	24.33	24.65	2,516,652
20 Jul 20	24.27000 +0.41	24.40	23.33	23.70	1,835,883
17 Jul 20	23.86500 -0.07	24.14	23.66	24.10	1,530,034
16 Jul 20	23.93000 +0.47	24.10	23.32	23.40	2,106,384
15 Jul 20	23.46000 +0.85	23.89	23.00	23.05	2,651,117
14 Jul 20	22.61000 -0.19	22.84	22.15	22.55	1,521,715
13 Jul 20	22.80000 +0.38	23.24	22.49	22.61	1,986,880
10 Jul 20	22.41500 +0.82	22.45	21.19	21.36	2,005,803
09 Jul 20	21.60000 -0.42	22.47	21.60	22.32	1,851,932
08 Jul 20	22.02000 -1.06	22.87	21.92	22.82	2,341,069
07 Jul 20	23.08500 -0.19	23.50	22.67	23.09	1,639,953
06 Jul 20	23.27500 +0.98	23.59	22.76	22.97	2,433,154
03 Jul 20	22.29500 -0.31	22.88	21.92	22.61	1,136,675
02 Jul 20	22.60500 +1.10	23.04	21.70	21.83	2,467,996
01 Jul 20	21.50000 -1.08	22.80	21.25	22.69	2,738,198
30 Jun 20	22.58000 +0.51	22.64	21.78	22.30	2,383,928
29 Jun 20	22.06500 +1.10	22.33	20.85	20.86	2,141,951
26 Jun 20	20.96500 -0.42	21.87	20.93	21.74	1,828,354
25 Jun 20	21.39000 +0.47	21.70	20.67	20.75	2,017,366
24 Jun 20	20.91500 -1.45	22.95	20.92	22.36	2,402,740
23 Jun 20	22.36500 +1.34	22.90	21.11	21.35	3,370,238
22 Jun 20	21.02000 -0.11	21.50	20.55	20.94	2,278,691
19 Jun 20	21.13000 -0.41	21.97	21.06	21.94	3,432,029
18 Jun 20	21.53500 -0.42	22.33	21.06	21.66	2,383,345
17 Jun 20	21.95000 -0.84	23.26	21.72	22.70	2,770,222
16 Jun 20	22.79500 +0.90	23.72	22.33	23.35	4,485,773
15 Jun 20	21.89500 -0.10	22.14	20.75	21.01	3,255,517
12 Jun 20	22.00000 +0.65	22.92	21.11	21.30	4,674,285
11 Jun 20	21.35000 -3.50	23.90	21.35	23.90	5,561,415
10 Jun 20	24.85000 -0.65	26.58	24.43	25.70	3,111,629
09 Jun 20	25.50000 -0.85	27.07	24.30	26.51	3,967,618
08 Jun 20	26.35500 +0.42	27.91	25.84	26.00	5,462,589
05 Jun 20	25.93000 +2.32	25.93	24.10	24.16	5,940,325
04 Jun 20	23.61000 -0.35	24.11	22.73	23.50	3,532,270
03 Jun 20	23.96500 +2.27	23.97	22.51	22.78	4,687,492
02 Jun 20	21.69000 +0.24	22.52	21.54	21.78	3,037,500
01 Jun 20	21.45500 +1.25	21.53	20.41	20.75	2,449,961
29 May 20	20.20500 -1.69	21.50	20.17	21.25	5,347,533
28 May 20	21.90000 -0.60	23.16	21.67	22.66	5,924,335
27 May 20	22.50000 +3.35	23.05	19.36	19.44	9,603,937
26 May 20	19.15400 +1.19	19.28	18.25	18.42	4,976,186
25 May 20	17.96400 +0.76	17.96	17.00	17.32	2,874,860
22 May 20	17.20000 -0.51	17.96	16.80	17.02	2,798,865
21 May 20	17.70600 -0.27	18.15	17.24	17.69	2,305,093
20 May 20	17.98000 +1.04	18.14	16.58	16.93	3,737,488
19 May 20	16.93600 -2.06	19.01	16.70	19.00	4,600,437
18 May 20	18.99800 +1.52	19.00	17.96	17.97	2,424,830
15 May 20	17.47800 +0.49	18.22	17.00	17.40	2,337,451
14 May 20	16.98600 -0.08	17.37	15.89	17.00	2,495,346
13 May 20	17.06600 -0.09	17.65	16.53	17.13	1,756,136
12 May 20	17.15400 -0.51	17.74	17.08	17.70	1,002,638
11 May 20	17.66200 +0.14	18.71	17.66	17.85	1,974,470
08 May 20	17.52600 +0.43	17.53	17.09	17.31	984,244
07 May 20	17.09200 -0.01	17.36	16.91	17.20	1,365,054
06 May 20	17.10000 -0.21	17.74	17.05	17.35	1,189,833
05 May 20	17.31400 +0.24	18.16	17.12	17.63	1,770,067
04 May 20	17.07200 -1.03	17.85	16.90	17.77	2,402,559
30 Apr 20	18.10600 -1.49	19.88	18.02	19.75	2,647,754
29 Apr 20	19.60000 +1.43	19.60	18.00	18.15	2,383,490
28 Apr 20	18.16600 +0.59	18.29	17.46	17.70	2,024,086
27 Apr 20	17.58000 +1.58	17.58	16.59	16.96	2,382,035
24 Apr 20	16.00200 -0.49	16.69	15.90	16.00	1,704,354
23 Apr 20	16.48800 +0.66	16.57	15.91	16.48	2,115,050
22 Apr 20	15.83000 -0.50	16.52	15.80	16.52	2,393,474
21 Apr 20	16.33200 -0.35	16.63	15.94	16.39	1,551,672
20 Apr 20	16.67800 +0.30	17.04	16.21	16.76	1,494,615
17 Apr 20	16.38000 +0.38	17.03	16.07	16.90	2,786,527
16 Apr 20	16.00000 -0.58	17.03	15.99	16.68	1,924,827
15 Apr 20	16.58000 -1.45	18.05	16.58	18.00	2,204,371
14 Apr 20	18.02800 -0.51	19.16	18.03	19.10	1,869,845
09 Apr 20	18.53800 +0.15	19.15	18.03	18.90	2,058,117
08 Apr 20	18.38800 -0.10	18.43	17.78	18.23	1,480,175
07 Apr 20	18.48400 +0.43	19.58	17.83	18.70	2,436,284
06 Apr 20	18.05200 +2.24	18.05	17.05	17.70	2,180,686
03 Apr 20	15.81200 -0.50	16.67	15.77	16.45	1,103,656
02 Apr 20	16.31200 +0.00	17.20	15.98	16.61	1,582,655
01 Apr 20	16.31200 -1.40	17.48	16.31	17.35	1,701,573
31 Mar 20	17.70800 +0.50	17.88	16.82	17.30	2,127,007
30 Mar 20	17.20800 -0.72	18.46	16.81	18.27	2,282,619
27 Mar 20	17.92600 -1.44	19.85	17.80	19.83	2,196,454
26 Mar 20	19.36800 +1.06	19.50	17.70	17.89	2,483,715
25 Mar 20	18.31000 +0.34	19.46	17.02	18.87	3,443,718
24 Mar 20	17.96600 +2.68	17.97	15.77	15.98	3,174,682
23 Mar 20	15.28600 -0.86	16.10	14.72	16.00	3,480,402
20 Mar 20	16.15000 +0.73	16.70	15.57	16.38	8,149,975
19 Mar 20	15.41600 +0.32	16.19	14.72	15.25	2,954,844
18 Mar 20	15.09200 -0.90	16.48	14.77	16.00	3,193,883
17 Mar 20	15.99000 +1.44	16.62	14.50	15.40	4,590,776
16 Mar 20	14.55000 -2.15	16.00	12.77	15.76	7,528,370
13 Mar 20	16.70000 +0.37	18.75	16.28	17.69	5,553,592
12 Mar 20	16.32600 -4.59	20.17	16.33	20.00	5,971,586
11 Mar 20	20.91500 +0.70	21.86	20.45	20.92	3,879,789
10 Mar 20	20.22000 +0.56	22.17	19.85	20.35	5,820,733
09 Mar 20	19.66000 -3.74	21.07	19.66	21.06	4,591,776
06 Mar 20	23.40000 +0.23	23.65	21.97	22.53	4,855,200
05 Mar 20	23.16500 -1.89	25.34	23.10	25.34	3,663,884
04 Mar 20	25.06000 +0.02	25.49	24.75	25.19	2,336,167
03 Mar 20	25.04000 -0.60	26.21	24.77	26.00	4,047,839
02 Mar 20	25.64000 -0.86	27.00	25.14	26.96	3,164,206
28 Feb 20	26.49500 -0.73	26.69	25.23	26.00	4,424,368
27 Feb 20	27.23000 -1.85	28.59	27.02	28.35	3,496,946
26 Feb 20	29.08500 +0.35	29.68	28.14	28.50	3,868,151
25 Feb 20	28.73500 -0.85	29.94	28.53	29.73	2,552,141
24 Feb 20	29.58500 -2.10	30.93	29.31	30.75	3,580,073
21 Feb 20	31.68500 -0.98	32.79	31.32	32.49	2,212,207
20 Feb 20	32.66000 +0.94	33.01	31.22	31.59	3,284,420
19 Feb 20	31.71500 +0.77	31.86	30.16	30.94	4,528,431
18 Feb 20	30.94500 -2.08	32.80	30.90	32.51	4,617,724
17 Feb 20	33.03000 -1.47	35.33	32.91	34.73	3,950,949
14 Feb 20	34.50000 -0.31	36.21	33.17	33.75	5,356,936
13 Feb 20	34.81500 +0.01	34.82	33.47	34.50	2,733,892
12 Feb 20	34.80500 +0.71	34.88	33.96	34.08	2,285,298
11 Feb 20	34.10000 -0.27	35.24	33.56	34.72	1,850,590
10 Feb 20	34.37000 -0.69	35.37	34.12	35.00	1,574,475
07 Feb 20	35.05500 -1.03	36.07	34.81	36.07	1,735,661
06 Feb 20	36.09000 +1.15	36.78	35.22	35.33	2,088,033
05 Feb 20	34.94500 +0.13	35.49	34.53	34.80	2,134,148
04 Feb 20	34.81000 -0.04	35.22	34.76	34.99	1,360,755
03 Feb 20	34.85500 -0.39	35.35	34.68	35.24	1,418,371
31 Jan 20	35.24500 -0.34	35.78	35.19	35.69	1,450,521
30 Jan 20	35.58000 -0.56	36.06	35.43	35.80	1,329,460
29 Jan 20	36.14500 +0.59	36.55	35.47	35.90	2,185,606
28 Jan 20	35.55500 +0.46	35.67	34.51	35.29	1,711,003
27 Jan 20	35.10000 -1.17	35.96	34.76	35.96	2,659,428
24 Jan 20	36.27000 -0.72	37.44	35.74	37.40	3,027,994
23 Jan 20	36.98500 -1.97	38.00	36.60	37.68	3,322,142
22 Jan 20	38.95500 -0.33	39.76	38.78	39.39	1,133,709
21 Jan 20	39.28500 -0.31	39.63	39.03	39.28	987,348
20 Jan 20	39.59500 +0.34	39.78	39.08	39.28	711,449
17 Jan 20	39.26000 -0.28	40.67	39.26	39.79	1,493,058
16 Jan 20	39.53500 -0.47	40.46	39.01	40.00	1,608,533
15 Jan 20	40.00000 -0.50	40.78	40.00	40.60	1,466,596
14 Jan 20	40.50000 -0.16	41.29	40.30	41.17	1,702,195
13 Jan 20	40.66000 -1.18	41.42	40.16	41.42	2,183,479
10 Jan 20	41.84000 -0.24	42.24	41.38	42.22	954,461
09 Jan 20	42.07500 -0.56	42.90	41.96	42.50	1,209,456
08 Jan 20	42.63500 -0.18	43.37	42.40	42.99	1,388,072
07 Jan 20	42.81000 +1.46	42.83	41.36	41.65	1,590,348
06 Jan 20	41.35000 +0.13	41.35	40.20	41.00	1,485,689
03 Jan 20	41.22000 -0.68	41.77	40.74	41.75	1,279,579
02 Jan 20	41.90000 -0.28	43.00	41.69	42.73	1,200,455
31 Dec 19	42.18000 -0.42	42.70	41.82	42.60	472,163
30 Dec 19	42.60000 -0.40	43.11	42.60	43.00	597,263
27 Dec 19	43.00000 -0.24	43.58	43.00	43.25	788,201
24 Dec 19	43.23500 -0.01	43.50	42.94	43.42	216,538
23 Dec 19	43.24000 -0.70	43.93	42.94	43.93	1,154,739
20 Dec 19	43.94500 +0.51	43.99	43.09	43.29	2,551,581
19 Dec 19	43.43000 -0.10	43.54	42.73	43.50	960,099
18 Dec 19	43.52500 -0.07	43.75	42.69	43.44	1,186,823
17 Dec 19	43.60000 +0.56	43.71	42.67	43.08	1,405,984
16 Dec 19	43.04500 +0.58	43.37	42.35	42.65	1,125,306
13 Dec 19	42.46000 +0.17	43.88	42.46	43.37	1,843,836
12 Dec 19	42.29000 +1.10	42.46	41.20	41.21	1,419,850
11 Dec 19	41.19500 -0.06	41.74	41.03	41.28	877,278
10 Dec 19	41.26000 -0.61	41.90	40.87	41.85	1,086,802
09 Dec 19	41.86500 +0.05	42.49	41.84	42.00	772,611
06 Dec 19	41.82000 +0.28	42.13	41.33	41.66	1,194,020
05 Dec 19	41.54000 -0.78	42.42	41.54	42.27	1,499,799
04 Dec 19	42.32500 +0.22	42.71	41.94	42.00	989,630
03 Dec 19	42.10500 -1.11	43.42	42.01	43.24	1,511,741
02 Dec 19	43.21500 -0.24	44.47	43.16	43.61	1,353,734
29 Nov 19	43.45500 +0.15	44.20	43.20	43.29	941,176
28 Nov 19	43.30500 -0.63	43.81	43.24	43.81	874,304
27 Nov 19	43.94000 +0.15	44.32	43.61	43.85	805,871
26 Nov 19	43.79000 -0.01	44.19	43.59	43.83	1,333,028
25 Nov 19	43.80000 -0.33	45.06	43.76	44.46	1,191,155
22 Nov 19	44.13500 +0.52	44.33	43.17	43.49	1,325,945
21 Nov 19	43.61500 -0.26	43.77	43.13	43.66	1,192,500
20 Nov 19	43.88000 -0.18	43.93	43.03	43.75	1,287,904
19 Nov 19	44.06000 +0.53	44.28	43.33	43.55	1,563,409
18 Nov 19	43.52500 -0.92	44.78	43.22	44.60	1,601,339
15 Nov 19	44.45000 +0.23	44.59	43.53	44.38	1,759,693
14 Nov 19	44.22000 -0.65	45.00	44.20	44.65	1,813,528
13 Nov 19	44.87500 -0.81	45.71	44.81	45.71	1,753,690
12 Nov 19	45.69000 -0.48	46.69	44.61	46.08	2,629,558
11 Nov 19	46.16500 -0.58	46.97	46.12	46.67	1,267,795
08 Nov 19	46.74500 -0.70	47.49	46.39	47.44	957,422
07 Nov 19	47.44500 +1.31	47.69	46.44	46.47	1,588,714
06 Nov 19	46.14000 -0.74	47.00	45.97	46.82	1,498,163
05 Nov 19	46.88500 -0.22	47.29	46.80	47.10	1,462,634
04 Nov 19	47.10500 +0.38	47.73	46.96	47.50	1,749,217
01 Nov 19	46.72500 +0.97	46.83	45.67	46.00	1,442,348
31 Oct 19	45.76000 -1.66	47.25	45.47	47.20	3,068,475
30 Oct 19	47.41500 -1.99	48.10	46.91	47.91	3,251,840
29 Oct 19	49.40000 -0.28	50.32	49.31	49.78	1,088,814
28 Oct 19	49.68500 +0.66	50.01	48.85	49.33	1,396,212
25 Oct 19	49.03000 +0.07	49.24	48.33	48.75	1,145,181
24 Oct 19	48.95500 -0.03	49.75	48.44	49.24	1,216,887
23 Oct 19	48.98500 -0.02	49.35	48.55	48.59	1,066,464
22 Oct 19	49.00500 -0.08	49.72	48.51	49.25	1,240,271
21 Oct 19	49.08500 +0.52	49.67	48.44	48.70	2,108,170
18 Oct 19	48.56000 -6.30	49.17	46.70	48.78	7,155,015
17 Oct 19	54.86000 -0.26	56.07	54.68	54.78	1,173,596
16 Oct 19	55.12000 +0.62	55.46	54.11	54.57	1,286,328
15 Oct 19	54.50000 +0.73	54.89	53.53	53.98	1,065,126
14 Oct 19	53.77000 +0.37	54.03	52.60	53.21	1,228,707
11 Oct 19	53.40000 +2.60	53.52	50.94	51.20	1,967,053
10 Oct 19	50.80000 +0.30	51.17	50.39	50.53	1,580,523
09 Oct 19	50.50000 +0.10	51.04	49.92	50.20	877,933
08 Oct 19	50.40000 -0.02	50.58	49.51	50.58	888,493
07 Oct 19	50.42000 +0.14	50.54	49.47	50.05	658,017
04 Oct 19	50.28000 -0.14	50.56	49.53	50.56	843,088
03 Oct 19	50.42000 -0.47	50.80	49.85	50.80	922,511
02 Oct 19	50.89000 -1.21	52.21	50.89	52.00	1,041,868
01 Oct 19	52.10000 -0.56	53.77	51.88	53.05	1,158,313
30 Sep 19	52.66000 -0.38	53.30	52.50	52.74	878,990
27 Sep 19	53.04000 +0.11	53.54	52.63	53.13	828,066
26 Sep 19	52.93000 -0.81	53.87	52.54	53.81	1,351,053
25 Sep 19	53.74000 -0.72	54.48	52.60	53.93	1,059,205
24 Sep 19	54.46000 -0.89	55.14	54.35	55.00	656,096
23 Sep 19	55.35000 -1.03	56.05	54.42	56.00	933,037
20 Sep 19	56.38000 +0.32	56.64	55.68	56.00	2,123,644
19 Sep 19	56.06000 -0.38	56.61	55.44	56.43	1,081,731
18 Sep 19	56.44000 -0.42	56.93	56.19	56.79	865,893
17 Sep 19	56.86000 -0.25	57.13	56.07	56.82	1,155,312
16 Sep 19	57.11000 -0.89	57.66	56.78	57.22	1,063,882
13 Sep 19	58.00000 +1.66	58.10	56.75	56.83	1,385,094
12 Sep 19	56.34000 +0.15	56.91	55.83	56.36	1,383,993
11 Sep 19	56.19000 -0.59	57.78	55.78	57.12	1,693,530
10 Sep 19	56.78000 +0.33	57.38	56.26	56.65	1,565,941
09 Sep 19	56.45000 +1.24	56.56	55.18	55.18	1,179,067
06 Sep 19	55.21000 -0.24	55.70	54.83	55.40	861,412
05 Sep 19	55.45000 +1.75	55.57	54.01	54.05	1,353,000
04 Sep 19	53.70000 +1.27	53.84	52.53	52.77	1,223,058
03 Sep 19	52.43000 +0.43	53.10	51.28	51.70	1,102,312
02 Sep 19	52.00000 -0.16	52.56	51.56	52.00	618,554
30 Aug 19	52.16000 +0.35	52.72	51.20	51.39	856,629
29 Aug 19	51.81000 +0.28	52.15	51.06	51.26	623,913
28 Aug 19	51.53000 -0.13	51.84	50.94	51.53	572,472
27 Aug 19	51.66000 +0.83	51.92	50.47	50.95	1,040,297
26 Aug 19	50.83000 +0.36	51.30	49.97	50.26	711,701
23 Aug 19	50.47000 -0.69	51.74	50.29	51.31	896,449
22 Aug 19	51.16000 +0.59	51.94	50.17	50.30	1,072,886
21 Aug 19	50.57000 +1.82	51.41	49.10	49.16	1,331,939
20 Aug 19	48.75000 -0.44	49.51	48.62	49.03	1,075,242
19 Aug 19	49.19500 +0.85	49.62	48.63	48.69	1,092,912
16 Aug 19	48.34500 +0.54	48.35	47.62	47.96	1,094,424
15 Aug 19	47.80500 -0.94	49.26	47.58	49.04	1,184,875
14 Aug 19	48.74000 -1.84	50.48	48.51	50.46	1,285,606
13 Aug 19	50.58000 +0.45	51.12	48.66	49.93	1,266,010
12 Aug 19	50.13000 -0.78	51.66	50.11	51.22	812,845
09 Aug 19	50.91000 -0.74	51.44	50.72	51.40	682,678
08 Aug 19	51.65000 +0.67	51.81	51.10	51.45	1,022,604
07 Aug 19	50.98000 +0.37	51.80	50.40	50.84	1,364,252
06 Aug 19	50.61000 +0.85	51.66	50.40	50.57	1,381,814
05 Aug 19	49.76500 +0.59	50.26	48.82	49.17	1,857,116
02 Aug 19	49.17500 -1.14	49.40	48.17	49.40	1,700,819
01 Aug 19	50.31000 -0.23	50.69	49.82	50.10	1,089,254
31 Jul 19	50.54000 -0.32	51.31	50.45	50.86	928,017
30 Jul 19	50.86000 -1.03	51.83	50.35	51.75	1,232,045
29 Jul 19	51.89000 -0.53	52.01	51.25	52.00	1,115,531
26 Jul 19	52.42000 +0.13	53.21	50.88	51.56	1,331,451
25 Jul 19	52.29000 -0.88	54.05	51.22	53.50	1,329,133
24 Jul 19	53.17000 +0.58	53.39	52.07	52.86	1,169,366
23 Jul 19	52.59000 +1.30	53.34	51.40	51.40	1,349,409
22 Jul 19	51.29000 +0.23	51.51	50.76	50.99	691,733
19 Jul 19	51.06000 -0.32	52.04	51.02	51.38	898,794
18 Jul 19	51.38000 -0.80	51.94	51.28	51.60	733,329
17 Jul 19	52.18000 -0.41	52.74	51.94	52.32	609,750
16 Jul 19	52.59000 +0.18	52.70	51.58	52.40	1,263,210
15 Jul 19	52.41000 +0.40	53.07	52.07	52.35	779,843
12 Jul 19	52.01000 +0.49	52.65	51.04	51.06	1,014,069
11 Jul 19	51.52000 -0.38	52.83	51.34	51.98	833,603
10 Jul 19	51.90000 -0.49	52.64	51.78	52.55	1,043,477
09 Jul 19	52.39000 -1.24	53.61	51.62	53.51	1,578,731
08 Jul 19	53.63000 -1.04	54.86	53.42	54.14	920,555
05 Jul 19	54.67000 +0.20	54.80	53.88	54.50	748,476
04 Jul 19	54.47000 +0.03	55.12	54.46	54.68	676,851
03 Jul 19	54.44000 +0.17	54.90	53.71	54.07	842,899
02 Jul 19	54.27000 -0.60	55.17	53.72	55.04	994,776
01 Jul 19	54.87000 -0.42	56.42	54.87	56.01	925,321
28 Jun 19	55.29000 +0.84	55.49	54.41	54.70	1,234,086
27 Jun 19	54.45000 -0.05	55.42	54.39	54.95	909,644
26 Jun 19	54.50000 +0.04	54.72	53.00	54.00	1,096,955
25 Jun 19	54.46000 -1.13	55.30	54.44	55.09	1,429,521
24 Jun 19	55.59000 -0.56	56.66	55.56	56.00	1,021,994
21 Jun 19	56.15000 +1.30	56.16	55.25	55.29	2,305,136
20 Jun 19	54.85000 +0.27	55.67	54.73	54.73	1,090,282
19 Jun 19	54.58000 -0.15	55.39	54.40	54.76	1,069,043
18 Jun 19	54.73000 -1.46	54.75	52.59	52.95	2,606,373
17 Jun 19	56.19000 +0.45	56.75	55.62	56.10	1,545,455
14 Jun 19	55.74000 +0.13	56.00	54.98	55.72	1,444,052
13 Jun 19	55.61000 +0.62	56.14	54.80	55.09	1,119,840
12 Jun 19	54.99000 -0.73	55.55	54.92	55.28	1,223,261
11 Jun 19	55.72000 +0.64	56.54	55.36	55.41	1,960,647
10 Jun 19	55.08000 +1.39	55.37	53.77	54.00	1,217,700
07 Jun 19	53.69000 +1.09	54.28	52.00	52.25	1,764,535
06 Jun 19	52.60000 -3.60	53.35	51.71	51.90	5,412,694
05 Jun 19	56.20000 -0.37	57.11	55.77	56.96	1,474,864
04 Jun 19	56.57000 +2.32	57.32	54.10	54.60	2,394,878
03 Jun 19	54.25000 +0.33	55.16	53.71	53.74	2,199,738
31 May 19	53.92000 -2.57	54.89	53.39	54.42	3,239,721
30 May 19	56.49000 -0.36	57.53	55.57	57.29	1,431,842
29 May 19	56.85000 +0.35	57.35	55.33	55.71	2,457,747
28 May 19	56.50000 +0.47	57.45	54.92	56.10	3,932,520
27 May 19	56.03000 +6.04	58.33	55.62	58.10	6,931,360
24 May 19	49.98500 +0.01	51.69	49.85	50.90	1,155,577
23 May 19	49.97000 -0.98	50.94	49.85	50.50	1,414,975
22 May 19	50.95000 -0.43	51.63	50.43	51.45	966,581
21 May 19	51.38000 +0.74	51.65	50.82	51.18	1,285,093
20 May 19	50.64000 -1.05	52.02	50.22	51.80	1,128,689
17 May 19	51.69000 -0.31	51.92	51.01	51.57	1,708,244
16 May 19	52.00000 -0.59	52.63	51.25	52.57	1,906,081
15 May 19	52.59000 -0.52	53.57	50.51	52.69	3,426,848
14 May 19	53.11000 -1.26	54.68	52.31	54.20	2,502,972
13 May 19	54.37000 -1.36	55.70	53.94	55.70	1,698,545
10 May 19	55.73000 -0.48	57.37	55.11	56.75	1,174,714
09 May 19	56.21000 -1.81	57.35	55.92	57.20	1,582,968
08 May 19	58.02000 -0.27	58.57	57.50	58.29	821,318
07 May 19	58.29000 -0.58	58.90	57.55	58.90	1,442,357
06 May 19	58.87000 -1.40	58.87	57.69	58.77	1,487,983
03 May 19	60.27000 -0.64	60.89	59.94	60.73	725,904
02 May 19	60.91000 +0.09	61.87	60.36	60.90	822,398
30 Apr 19	60.82000 -0.21	61.06	60.35	60.42	896,782
29 Apr 19	61.03000 +0.12	61.55	60.30	60.36	796,826
26 Apr 19	60.91000 +1.35	62.09	59.76	60.14	2,158,199
25 Apr 19	59.56000 -0.94	60.20	59.03	60.20	1,249,300
24 Apr 19	60.50000 -2.23	61.28	59.28	61.28	1,875,703
23 Apr 19	62.73000 -1.14	63.90	62.44	63.50	977,795
18 Apr 19	63.87000 +0.58	64.20	62.10	62.97	1,064,292
17 Apr 19	63.29000 +1.26	63.65	62.00	62.56	1,303,739
16 Apr 19	62.03000 -0.14	62.62	61.74	62.01	747,002
15 Apr 19	62.17000 -0.06	62.71	61.77	62.11	618,875
12 Apr 19	62.23000 +0.90	63.00	60.66	61.02	875,616
11 Apr 19	61.33000 +0.50	61.82	60.40	61.00	1,025,688
10 Apr 19	60.83000 -0.16	61.13	60.45	60.68	793,796
09 Apr 19	60.99000 -0.71	62.27	60.63	61.26	868,555
08 Apr 19	61.70000 -0.46	62.36	60.39	61.71	648,761
05 Apr 19	62.16000 -0.21	63.00	62.16	62.32	841,916
04 Apr 19	62.37000 +0.34	62.54	61.55	61.90	798,140
03 Apr 19	62.03000 +0.79	62.43	61.50	61.60	917,132
02 Apr 19	61.24000 +0.59	61.66	60.39	60.70	795,896
01 Apr 19	60.65000 +1.74	60.82	59.30	59.50	933,515
29 Mar 19	58.91000 +1.02	59.39	58.13	58.27	871,682
28 Mar 19	57.89000 -0.60	58.40	57.44	58.40	1,018,366
27 Mar 19	58.49000 +1.61	59.63	57.44	57.62	2,249,466
26 Mar 19	56.88000 +0.38	57.17	55.67	56.43	1,050,172
25 Mar 19	56.50000 -1.08	57.67	56.13	57.29	1,374,675
22 Mar 19	57.58000 -2.20	60.13	57.58	59.91	2,220,431
21 Mar 19	59.78000 -0.78	61.06	59.47	60.53	1,026,366
20 Mar 19	60.56000 -1.04	62.04	60.11	61.50	1,512,546
19 Mar 19	61.60000 +1.32	62.36	60.06	60.51	1,354,545
18 Mar 19	60.28000 +0.60	60.84	59.50	59.50	1,026,634
15 Mar 19	59.68000 +0.88	59.68	58.36	59.11	3,450,659
14 Mar 19	58.80000 -0.18	59.77	58.70	58.70	749,959
13 Mar 19	58.98000 +0.42	59.19	58.30	58.33	769,509
12 Mar 19	58.56000 -0.17	60.06	58.44	59.44	941,745
11 Mar 19	58.73000 +1.54	58.96	57.64	57.79	1,275,341
08 Mar 19	57.19000 -0.54	57.45	56.38	57.20	1,281,555
07 Mar 19	57.73000 -1.71	59.10	57.38	59.10	1,425,383
06 Mar 19	59.44000 -0.73	59.81	59.18	59.80	898,189
05 Mar 19	60.17000 -0.16	60.73	59.79	60.17	712,463
04 Mar 19	60.33000 -0.32	61.29	60.26	60.95	724,114
01 Mar 19	60.65000 +0.42	61.20	60.30	60.44	628,105
28 Feb 19	60.23000 -0.47	60.59	59.92	60.31	831,546
27 Feb 19	60.70000 +0.23	61.24	59.97	60.33	676,982
26 Feb 19	60.47000 -0.32	60.67	59.43	60.58	693,583
25 Feb 19	60.79000 +1.05	61.10	59.67	60.00	976,562
22 Feb 19	59.74000 -0.19	60.27	59.43	59.53	688,366
21 Feb 19	59.93000 -0.04	60.19	59.18	60.19	780,577
20 Feb 19	59.97000 +1.05	60.45	58.78	59.22	1,222,093
19 Feb 19	58.92000 +0.01	59.16	58.14	58.95	753,330
18 Feb 19	58.91000 -0.72	59.67	58.50	59.01	1,015,224
15 Feb 19	59.63000 +2.06	60.47	56.67	57.95	2,409,847
14 Feb 19	57.57000 +0.90	59.24	57.37	58.50	1,845,542
13 Feb 19	56.67000 +0.05	57.54	56.56	57.00	1,534,139
12 Feb 19	56.62000 -0.15	57.70	55.56	56.64	2,059,898
11 Feb 19	56.77000 +0.16	57.37	56.34	57.15	802,658
08 Feb 19	56.61000 -1.26	58.08	56.44	57.89	1,428,075
07 Feb 19	57.87000 -2.56	60.33	57.87	60.11	1,877,312
06 Feb 19	60.43000 -0.06	61.90	60.04	60.29	1,265,136
05 Feb 19	60.49000 +0.35	60.58	59.73	60.44	742,066
04 Feb 19	60.14000 -1.27	61.90	59.84	61.52	1,173,752
01 Feb 19	61.41000 -0.44	62.85	60.88	62.29	1,144,129
31 Jan 19	61.85000 +0.69	62.53	61.14	61.45	1,371,247
30 Jan 19	61.16000 -0.15	61.96	60.61	61.71	634,053
29 Jan 19	61.31000 +1.00	62.00	59.87	60.65	1,632,866
28 Jan 19	60.31000 -0.85	61.11	59.92	61.08	1,002,044
25 Jan 19	61.16000 +2.86	61.43	58.57	58.57	2,796,341
24 Jan 19	58.30000 +0.89	58.56	56.67	57.80	1,299,804
23 Jan 19	57.41000 +0.63	58.15	55.84	56.35	1,341,793
22 Jan 19	56.78000 -0.13	57.15	56.48	56.80	801,943
21 Jan 19	56.91000 -0.19	57.48	56.85	57.44	678,144
18 Jan 19	57.10000 +0.97	57.30	56.73	56.83	1,032,458
17 Jan 19	56.13000 -0.75	56.65	55.95	56.45	1,025,124
16 Jan 19	56.88000 +0.96	56.99	55.61	56.16	1,197,438
15 Jan 19	55.92000 -0.18	57.20	55.51	56.66	1,366,273
14 Jan 19	56.10000 +0.76	56.49	54.60	54.83	1,087,995
11 Jan 19	55.34000 -1.27	57.00	54.08	56.75	1,856,175
10 Jan 19	56.61000 -0.03	56.69	55.76	56.33	925,881
09 Jan 19	56.64000 +0.69	57.44	56.20	56.51	1,346,933
08 Jan 19	55.95000 +1.48	56.86	54.53	54.59	1,693,887
07 Jan 19	54.47000 +0.24	54.60	53.85	54.27	654,551
04 Jan 19	54.23000 +1.63	54.30	53.01	53.01	1,218,149
03 Jan 19	52.60000 -0.33	53.23	52.19	52.68	1,109,753
02 Jan 19	52.93000 -1.62	53.82	51.98	53.82	1,307,962
31 Dec 18	54.55000 +0.52	55.03	54.12	54.12	324,399
28 Dec 18	54.03000 +0.35	54.34	53.60	53.92	806,341
27 Dec 18	53.68000 -1.22	56.17	53.29	55.58	1,286,571
24 Dec 18	54.90000 -0.24	55.15	54.18	54.51	435,274
21 Dec 18	55.14000 +0.69	55.95	53.94	54.10	2,742,036
20 Dec 18	54.45000 -0.07	55.32	53.01	53.97	2,057,080
19 Dec 18	54.52000 +0.11	55.17	53.97	54.84	1,317,723
18 Dec 18	54.41000 -0.25	55.71	54.02	54.22	1,909,452
17 Dec 18	54.66000 -0.99	56.08	54.44	55.56	1,419,230
14 Dec 18	55.65000 -1.42	56.47	54.85	56.47	1,783,426
13 Dec 18	57.07000 +0.76	58.50	56.25	56.71	1,592,197
12 Dec 18	56.31000 +1.05	56.65	54.90	55.50	1,865,193
11 Dec 18	55.26000 -0.02	56.25	54.67	54.83	1,741,788
10 Dec 18	55.28000 -2.29	57.11	54.65	57.00	1,959,116
07 Dec 18	57.57000 +0.18	58.43	57.17	57.65	1,236,328
06 Dec 18	57.39000 -2.50	59.28	57.00	59.07	1,960,889
05 Dec 18	59.89000 -0.61	60.36	59.24	60.00	1,078,404
04 Dec 18	60.50000 -1.36	61.81	60.25	61.75	1,423,234
03 Dec 18	61.86000 -0.19	63.69	61.86	63.00	1,714,311
30 Nov 18	62.05000 -0.35	62.90	60.95	62.80	1,973,287
29 Nov 18	62.40000 +0.42	62.89	61.93	62.17	1,383,433
28 Nov 18	61.98000 +0.39	62.83	61.73	61.96	1,186,202
27 Nov 18	61.59000 -0.51	62.50	60.96	62.46	1,728,266
26 Nov 18	62.10000 +1.65	62.82	61.35	61.35	1,689,147
23 Nov 18	60.45000 +1.35	62.23	60.05	60.10	2,139,093
22 Nov 18	59.10000 +0.10	59.72	58.16	59.24	1,462,081
21 Nov 18	59.00000 +0.64	60.12	58.25	59.50	2,169,168
20 Nov 18	58.36000 -0.70	58.77	56.22	58.70	3,185,714
19 Nov 18	59.06000 -5.44	65.55	54.80	64.63	8,597,077
16 Nov 18	64.50000 -0.73	66.18	64.37	65.58	985,029
15 Nov 18	65.23000 -0.46	66.17	64.62	65.72	1,353,441
14 Nov 18	65.69000 -0.09	66.73	65.27	65.51	1,130,260
13 Nov 18	65.78000 +1.05	66.27	64.75	64.75	1,148,077
12 Nov 18	64.73000 -0.21	65.54	64.46	65.35	693,695
09 Nov 18	64.94000 -0.58	65.75	64.71	65.56	971,720
08 Nov 18	65.52000 +0.53	65.95	64.47	65.28	1,382,359
07 Nov 18	64.99000 -0.24	66.25	64.64	65.36	980,052
06 Nov 18	65.23000 -0.70	66.23	65.06	66.10	893,728
05 Nov 18	65.93000 -0.34	66.84	65.54	66.40	928,883
02 Nov 18	66.27000 +0.30	68.93	66.27	67.41	1,600,675
01 Nov 18	65.97000 -0.10	67.41	65.76	66.00	847,606
31 Oct 18	66.07000 +0.20	67.29	66.07	66.52	1,257,992
30 Oct 18	65.87000 +0.22	66.94	65.27	65.97	1,163,100
29 Oct 18	65.65000 +1.15	68.42	64.10	65.50	1,257,319
26 Oct 18	64.50000 +0.03	64.54	62.85	63.87	1,227,407
25 Oct 18	64.47000 +1.41	64.92	62.20	62.40	1,827,411
24 Oct 18	63.06000 -2.04	65.10	62.83	65.10	1,958,816
23 Oct 18	65.10000 -0.66	65.38	62.27	63.13	2,371,408
22 Oct 18	65.76000 -1.01	68.44	65.44	67.40	1,552,037
19 Oct 18	66.77000 -2.13	69.12	65.45	68.94	2,408,066
18 Oct 18	68.90000 -0.21	70.27	68.83	68.93	1,246,264
17 Oct 18	69.11000 -2.25	71.71	67.94	71.63	2,343,657
16 Oct 18	71.36000 +0.23	72.00	70.35	71.01	838,114
15 Oct 18	71.13000 +0.01	71.69	70.25	70.71	904,806
12 Oct 18	71.12000 +0.47	72.27	71.08	71.65	1,092,743
11 Oct 18	70.65000 -0.47	71.51	69.00	70.01	1,218,592
10 Oct 18	71.12000 -0.47	71.88	70.65	71.88	913,834
09 Oct 18	71.59000 -0.28	72.37	71.30	71.84	775,623
08 Oct 18	71.87000 -0.44	72.11	70.96	72.01	724,286
05 Oct 18	72.31000 -0.65	73.49	72.02	72.87	1,142,626
04 Oct 18	72.96000 -0.78	73.64	72.28	73.54	1,386,288
03 Oct 18	73.74000 -0.45	74.69	73.74	74.38	720,700
02 Oct 18	74.19000 -0.13	74.71	73.34	73.81	1,031,471
01 Oct 18	74.32000 -0.18	75.04	73.59	74.63	750,604
28 Sep 18	74.50000 -0.13	74.97	73.83	74.28	1,129,859
27 Sep 18	74.63000 +0.26	74.71	73.47	74.41	730,774
26 Sep 18	74.37000 +0.30	74.41	73.10	74.01	938,445
25 Sep 18	74.07000 -1.50	76.34	73.80	75.56	1,433,807
24 Sep 18	75.57000 -0.76	76.38	75.45	76.30	831,066
21 Sep 18	76.33000 -1.66	78.96	76.30	78.40	2,658,510
20 Sep 18	77.99000 +1.08	78.89	77.08	77.11	1,545,858
19 Sep 18	76.91000 +1.77	77.49	75.09	75.34	1,437,234
18 Sep 18	75.14000 +1.30	75.40	74.20	74.69	1,682,727
17 Sep 18	73.84000 +0.11	74.55	73.20	73.65	795,349
14 Sep 18	73.73000 +2.05	74.68	72.01	72.16	1,798,329
13 Sep 18	71.68000 +1.18	72.44	70.59	70.59	1,145,507
12 Sep 18	70.50000 +0.32	70.91	69.78	70.27	1,148,668
11 Sep 18	70.18000 -1.77	72.38	69.75	72.38	1,334,399
10 Sep 18	71.95000 +0.26	72.45	71.25	71.71	647,907
07 Sep 18	71.69000 -0.15	72.01	70.89	71.85	745,436
06 Sep 18	71.84000 -0.42	72.58	71.79	72.35	684,066
05 Sep 18	72.26000 -0.11	72.72	71.50	72.01	874,091
04 Sep 18	72.37000 -1.02	73.31	71.59	73.31	1,047,273
03 Sep 18	73.39000 -0.81	73.89	73.17	73.79	550,060
31 Aug 18	74.20000 -0.50	74.50	73.45	74.50	821,565
30 Aug 18	74.70000 +0.06	75.50	73.61	74.22	954,563
29 Aug 18	74.64000 +0.12	74.84	73.55	74.79	709,417
28 Aug 18	74.52000 +1.43	75.33	74.15	74.43	1,538,996
27 Aug 18	73.09000 +1.06	73.32	72.22	72.42	639,069
24 Aug 18	72.03000 +0.48	72.37	71.45	71.47	762,667
23 Aug 18	71.55000 -1.33	73.14	71.46	72.89	1,093,053
22 Aug 18	72.88000 -0.57	74.36	71.99	73.45	1,416,846
21 Aug 18	73.45000 +0.65	73.68	71.86	72.62	1,107,294
20 Aug 18	72.80000 +0.60	73.54	72.20	72.42	825,240
17 Aug 18	72.20000 +1.01	72.35	70.82	71.46	1,190,822
16 Aug 18	71.19000 +0.48	71.50	70.77	70.96	742,753
15 Aug 18	70.71000 -0.57	71.91	70.26	71.49	960,083
14 Aug 18	71.28000 -0.62	72.42	70.91	72.02	1,037,134
13 Aug 18	71.90000 -0.98	72.69	71.70	72.30	815,782
10 Aug 18	72.88000 -0.01	74.89	72.52	74.89	1,247,128
09 Aug 18	72.89000 -0.36	73.08	72.27	73.05	771,556
08 Aug 18	73.25000 +0.52	73.42	72.60	72.61	727,648
07 Aug 18	72.73000 +0.53	73.34	72.31	72.33	787,175
06 Aug 18	72.20000 -0.17	73.20	71.77	72.56	812,375
03 Aug 18	72.37000 -0.03	73.11	72.14	72.59	797,826
02 Aug 18	72.40000 -1.34	73.42	72.28	73.40	1,204,427
01 Aug 18	73.74000 -1.55	75.75	73.70	75.64	1,309,394
31 Jul 18	75.29000 +0.33	75.73	74.73	74.80	845,424
30 Jul 18	74.96000 +0.38	75.12	74.00	74.41	794,216
27 Jul 18	74.58000 +1.37	75.30	71.98	74.67	1,872,581
26 Jul 18	73.21000 +1.08	74.47	72.77	73.50	1,914,061
25 Jul 18	72.13000 -1.58	74.00	71.47	73.73	1,903,043
24 Jul 18	73.71000 +0.45	75.25	73.71	75.18	1,591,352
23 Jul 18	73.26000 +0.02	73.32	72.39	73.01	730,478
20 Jul 18	73.24000 -0.88	74.13	72.28	74.13	1,198,510
19 Jul 18	74.12000 -0.45	75.01	73.55	74.40	894,461
18 Jul 18	74.57000 +0.86	75.31	74.05	74.19	1,130,305
17 Jul 18	73.71000 +0.07	73.93	72.91	73.58	647,206
16 Jul 18	73.64000 +0.04	74.89	73.08	73.70	941,552
13 Jul 18	73.60000 +0.34	74.19	73.26	73.63	904,510
12 Jul 18	73.26000 -0.12	73.88	72.78	73.74	711,766
11 Jul 18	73.38000 -1.75	74.60	72.93	74.56	1,188,766
10 Jul 18	75.13000 +1.04	75.59	73.97	75.00	1,081,465
09 Jul 18	74.09000 -0.36	74.29	72.51	73.90	1,582,756
06 Jul 18	74.45000 -1.04	76.30	73.60	76.03	1,182,146
05 Jul 18	75.49000 +2.13	76.17	73.50	73.50	1,832,159
04 Jul 18	73.36000 +0.96	74.67	72.40	72.62	1,215,207
03 Jul 18	72.40000 +0.12	72.80	71.96	72.59	962,348
02 Jul 18	72.28000 -0.55	73.16	71.40	72.21	1,533,613
29 Jun 18	72.83000 -0.49	74.20	72.64	74.00	1,320,141
28 Jun 18	73.32000 -1.18	74.79	72.56	74.21	1,583,769
27 Jun 18	74.50000 -0.07	75.10	73.60	74.75	1,671,107
26 Jun 18	74.57000 -0.18	75.95	74.57	75.90	1,135,825
25 Jun 18	74.75000 -1.97	76.48	74.16	75.00	1,387,297
22 Jun 18	76.72000 +0.10	77.31	76.16	76.64	947,698
21 Jun 18	76.62000 -4.20	77.87	75.92	76.99	1,852,104
20 Jun 18	80.82000 -0.83	82.05	80.76	81.93	1,257,487
19 Jun 18	81.65000 -1.26	82.32	80.92	81.75	1,139,343
18 Jun 18	82.91000 -0.97	83.88	81.39	83.70	1,162,238
15 Jun 18	83.88000 -0.95	86.07	83.64	84.83	1,459,541
14 Jun 18	84.83000 +1.22	85.98	82.89	83.02	1,350,736
13 Jun 18	83.61000 +0.71	84.70	83.18	83.20	907,860
12 Jun 18	82.90000 -0.01	83.73	82.50	83.29	741,549
11 Jun 18	82.91000 -0.59	83.81	81.88	83.50	1,138,257
08 Jun 18	83.50000 -1.00	84.04	83.13	84.01	807,513
07 Jun 18	84.50000 +0.80	85.20	84.27	84.40	936,854
06 Jun 18	83.70000 +0.05	84.23	83.02	83.70	611,493
05 Jun 18	83.65000 -0.30	84.91	83.65	84.07	629,795
04 Jun 18	83.95000 +0.32	84.88	83.93	84.72	640,768
01 Jun 18	83.63000 +1.00	84.82	83.06	83.34	959,280
31 May 18	82.63000 -1.05	84.10	82.17	83.97	1,509,822
30 May 18	83.68000 +0.13	83.94	82.92	83.55	862,098
29 May 18	83.55000 -1.66	84.71	82.23	84.55	1,554,596
28 May 18	85.21000 -0.42	86.14	84.39	85.86	605,733
25 May 18	85.63000 +0.14	86.51	84.82	86.08	1,278,034
24 May 18	85.49000 -1.46	86.96	85.10	86.56	1,759,902
23 May 18	86.95000 -4.92	91.92	86.62	91.50	2,336,379
22 May 18	91.87000 +0.53	92.37	91.58	91.82	862,110
21 May 18	91.34000 +0.40	91.95	90.83	90.99	456,345
18 May 18	90.94000 -0.84	91.90	90.45	91.76	887,864
17 May 18	91.78000 +3.14	92.49	88.80	88.80	1,726,996
16 May 18	88.64000 -0.14	89.60	88.53	89.14	569,045
15 May 18	88.78000 +0.11	89.38	88.23	88.40	675,325
14 May 18	88.67000 -0.33	89.44	87.62	89.00	769,952
11 May 18	89.00000 +0.60	89.43	88.37	88.44	547,289
10 May 18	88.40000 -0.14	89.07	87.70	88.47	506,168
09 May 18	88.54000 -0.59	89.19	88.00	88.63	967,329
08 May 18	89.13000 -0.62	90.13	88.81	89.68	720,184
07 May 18	89.75000 +0.35	89.86	89.08	89.40	405,551
04 May 18	89.40000 -0.06	89.81	88.80	89.68	718,818
03 May 18	89.46000 -0.54	90.33	88.94	90.32	765,359
02 May 18	90.00000 +0.16	90.63	89.56	90.00	1,348,309
30 Apr 18	89.84000 +0.68	90.42	88.71	89.01	706,371
27 Apr 18	89.16000 -2.90	90.19	88.05	90.00	2,081,234
26 Apr 18	92.06000 -0.70	92.97	91.10	92.24	943,274
25 Apr 18	92.76000 -0.61	93.63	91.22	92.94	641,257
24 Apr 18	93.37000 -1.02	94.49	92.68	94.31	878,810
23 Apr 18	94.39000 +0.27	94.73	93.93	94.00	497,926
20 Apr 18	94.12000 -0.38	94.60	93.70	94.50	673,692
19 Apr 18	94.50000 +0.06	95.20	94.20	94.50	549,895
18 Apr 18	94.44000 -0.24	95.34	93.55	94.77	839,138
17 Apr 18	94.68000 +0.58	95.72	94.12	94.45	748,280
16 Apr 18	94.10000 +0.00	95.59	93.18	94.12	779,333
13 Apr 18	94.10000 +0.22	94.96	93.95	94.51	646,025
12 Apr 18	93.88000 +0.52	94.52	93.40	93.57	705,100
11 Apr 18	93.36000 -2.66	96.28	93.12	95.87	1,438,806
10 Apr 18	96.02000 -0.33	98.05	95.51	97.24	1,037,548
09 Apr 18	96.35000 -2.40	99.55	95.60	99.28	1,248,769
06 Apr 18	98.75000 +0.13	99.35	97.76	98.43	659,508
05 Apr 18	98.62000 +3.19	98.82	97.23	97.34	938,291
04 Apr 18	95.43000 -0.99	96.81	94.44	96.44	821,834
03 Apr 18	96.42000 -2.08	97.79	95.95	97.00	1,358,057
29 Mar 18	98.50000 +5.39	100.80	93.47	93.51	3,449,130
28 Mar 18	93.11000 -0.29	93.11	91.57	93.01	676,642
27 Mar 18	93.40000 +0.95	95.03	93.01	94.45	776,869
26 Mar 18	92.45000 +0.31	94.12	92.14	92.66	785,017
23 Mar 18	92.14000 -0.54	92.39	90.28	91.73	713,787
22 Mar 18	92.68000 -1.35	93.98	91.20	93.10	773,825
21 Mar 18	94.03000 -1.21	95.29	93.70	95.03	767,893
20 Mar 18	95.24000 +0.75	95.40	94.21	94.26	611,338
19 Mar 18	94.49000 -0.72	95.16	93.90	95.08	749,901
16 Mar 18	95.21000 -0.22	95.94	94.73	95.20	909,609
15 Mar 18	95.43000 +0.87	95.75	94.22	94.77	782,717
14 Mar 18	94.56000 +0.33	95.33	93.81	94.01	692,333
13 Mar 18	94.23000 -0.76	95.86	93.75	94.80	882,147
12 Mar 18	94.99000 +0.04	95.69	94.51	95.10	781,999
09 Mar 18	94.95000 -0.87	95.65	94.00	94.27	1,058,905
08 Mar 18	95.82000 +1.38	96.47	92.73	93.40	1,886,142
07 Mar 18	94.44000 +5.04	100.70	88.10	88.96	3,986,413
06 Mar 18	89.40000 +1.29	91.11	88.97	89.01	1,531,862
05 Mar 18	88.11000 -0.43	89.17	87.03	87.80	1,455,806
02 Mar 18	88.54000 -1.46	89.55	87.78	89.01	1,538,873
01 Mar 18	90.00000 +0.52	90.54	89.00	89.20	1,564,612
28 Feb 18	89.48000 +0.81	89.77	87.91	88.23	1,381,973
27 Feb 18	88.67000 +1.06	88.70	87.09	87.96	1,019,049
26 Feb 18	87.61000 -0.18	88.86	87.34	88.25	798,510
23 Feb 18	87.79000 +0.85	88.25	86.64	87.28	898,312
22 Feb 18	86.94000 +0.80	87.18	84.66	85.47	887,737
21 Feb 18	86.14000 -0.76	86.83	85.66	86.83	650,743
20 Feb 18	86.90000 -0.99	87.96	85.84	87.70	946,724
19 Feb 18	87.89000 +0.09	88.90	87.48	88.90	654,730
16 Feb 18	87.80000 +1.76	90.10	87.29	90.00	1,770,256
15 Feb 18	86.04000 -0.06	87.66	85.13	86.63	1,283,328
14 Feb 18	86.10000 +1.49	86.60	83.65	85.27	1,070,756
13 Feb 18	84.61000 -0.46	85.53	84.46	85.10	1,023,564
12 Feb 18	85.07000 +2.49	85.98	82.96	83.73	1,738,861
09 Feb 18	82.58000 -0.54	84.28	82.04	83.12	1,253,832
08 Feb 18	83.12000 -2.44	85.47	82.78	84.28	1,384,429
07 Feb 18	85.56000 +1.88	85.85	83.81	84.80	1,079,429
06 Feb 18	83.68000 -2.98	85.51	82.50	83.00	2,364,966
05 Feb 18	86.66000 -0.92	86.82	85.63	86.70	1,293,994
02 Feb 18	87.58000 -0.79	88.57	86.21	88.56	1,180,388
01 Feb 18	88.37000 -0.20	90.45	87.23	89.40	1,059,580
31 Jan 18	88.57000 -0.13	89.78	88.34	88.79	588,505
30 Jan 18	88.70000 -1.08	89.57	88.16	89.27	677,826
29 Jan 18	89.78000 +0.14	90.80	89.71	90.00	573,747
26 Jan 18	89.64000 +0.50	89.97	89.18	89.48	656,473
25 Jan 18	89.14000 -1.34	90.60	88.03	90.00	1,011,487
24 Jan 18	90.48000 -0.34	91.45	90.35	90.75	612,542
23 Jan 18	90.82000 -0.46	91.97	90.67	91.68	847,734
22 Jan 18	91.28000 +0.99	91.68	89.94	90.09	902,816
19 Jan 18	90.29000 +1.08	90.43	89.05	89.10	902,310
18 Jan 18	89.21000 -0.42	90.09	89.02	89.89	704,364
17 Jan 18	89.63000 -0.17	90.49	89.02	89.41	805,368
16 Jan 18	89.80000 +1.25	90.52	88.76	89.00	1,083,298
15 Jan 18	88.55000 -0.03	89.35	87.91	88.85	617,741
12 Jan 18	88.58000 +0.88	89.25	88.25	88.48	856,671
11 Jan 18	87.70000 -0.39	88.31	86.94	87.93	934,164
10 Jan 18	88.09000 -1.47	89.85	87.93	89.59	806,255
09 Jan 18	89.56000 +1.09	90.13	88.41	88.60	1,024,615
08 Jan 18	88.47000 +1.27	88.90	87.33	87.51	1,022,507
05 Jan 18	87.20000 +1.98	87.32	85.44	85.50	926,891
04 Jan 18	85.22000 +1.13	85.60	84.61	84.74	1,149,993
03 Jan 18	84.09000 +0.29	84.72	83.92	84.04	773,646
02 Jan 18	83.80000 -0.11	84.13	81.53	84.00	872,516
29 Dec 17	83.91000 +0.24	83.92	83.46	83.67	375,631
28 Dec 17	83.67000 -0.01	84.07	83.30	83.68	392,934
27 Dec 17	83.68000 -0.50	84.48	83.62	84.00	364,643
22 Dec 17	84.18000 -0.29	84.34	83.92	84.29	413,655
21 Dec 17	84.47000 +0.90	84.95	83.24	83.45	795,855
20 Dec 17	83.57000 -0.83	84.47	83.23	84.38	881,181
19 Dec 17	84.40000 -0.46	85.16	84.33	84.99	717,134
18 Dec 17	84.86000 +1.01	85.71	84.57	84.57	1,044,456
15 Dec 17	83.85000 -1.20	85.07	83.52	84.65	1,674,457
14 Dec 17	85.05000 +0.19	85.75	85.05	85.22	732,621
13 Dec 17	84.86000 +0.16	85.34	84.59	84.78	869,936
12 Dec 17	84.70000 +0.53	84.75	83.36	84.36	854,551
11 Dec 17	84.17000 -0.24	84.70	84.00	84.69	729,872
08 Dec 17	84.41000 +0.90	85.40	84.30	84.37	897,160
07 Dec 17	83.51000 -0.41	84.38	83.35	84.25	737,731
06 Dec 17	83.92000 -0.96	84.49	83.52	84.03	693,355
05 Dec 17	84.88000 -0.35	85.65	84.09	85.34	683,438
04 Dec 17	85.23000 +2.03	85.65	83.83	84.22	1,009,199
01 Dec 17	83.20000 -2.18	85.52	83.13	85.51	1,304,855
30 Nov 17	85.38000 -0.41	86.72	85.15	86.29	1,046,976
29 Nov 17	85.79000 +0.58	86.42	85.66	85.97	800,207
28 Nov 17	85.21000 +0.54	85.44	84.54	85.27	794,286
27 Nov 17	84.67000 -1.20	86.28	84.61	85.70	1,004,733
24 Nov 17	85.87000 +0.35	86.72	85.32	85.51	594,691
23 Nov 17	85.52000 -0.12	86.07	84.90	85.30	490,194
22 Nov 17	85.64000 -0.73	86.81	85.64	86.62	751,389
21 Nov 17	86.37000 -0.42	88.36	86.34	86.97	1,485,228
20 Nov 17	86.79000 +1.82	87.31	84.47	84.61	1,337,215
17 Nov 17	84.97000 -0.28	85.62	84.71	85.53	1,050,659
16 Nov 17	85.25000 +1.13	85.61	84.53	84.82	983,433
15 Nov 17	84.12000 -1.18	85.01	83.04	84.98	1,687,931
14 Nov 17	85.30000 +0.42	85.74	84.92	85.36	988,332
13 Nov 17	84.88000 -0.61	85.81	83.64	85.67	904,386
10 Nov 17	85.49000 -0.71	86.16	84.14	86.10	1,481,429
09 Nov 17	86.20000 -2.06	88.19	85.72	88.10	2,121,282
08 Nov 17	88.26000 -1.90	90.99	87.62	90.45	1,588,234
07 Nov 17	90.16000 +0.11	90.87	89.71	90.35	2,144,856
06 Nov 17	90.05000 +0.05	90.99	89.60	89.75	1,095,148
03 Nov 17	90.00000 +3.40	91.30	89.16	90.00	3,725,315
02 Nov 17	86.60000 +0.00	87.19	86.27	86.79	713,720
01 Nov 17	86.60000 +1.46	86.96	85.70	85.80	1,001,547
31 Oct 17	85.14000 +0.41	85.33	84.67	84.80	544,203
30 Oct 17	84.73000 -0.08	85.40	84.47	84.81	491,040
27 Oct 17	84.81000 +0.55	85.42	84.38	84.90	981,796
26 Oct 17	84.26000 +1.26	84.68	82.85	83.20	1,123,245
25 Oct 17	83.00000 -0.59	84.44	82.55	83.88	1,118,048
24 Oct 17	83.59000 +0.19	83.93	82.52	83.00	994,490
23 Oct 17	83.40000 -0.10	84.12	83.36	83.60	712,156
20 Oct 17	83.50000 -1.20	85.07	83.50	85.01	1,514,637
19 Oct 17	84.70000 -1.65	86.48	83.77	86.36	1,768,189
18 Oct 17	86.35000 +0.62	86.58	85.16	85.31	1,007,240
17 Oct 17	85.73000 +0.52	85.99	84.78	85.21	631,384
16 Oct 17	85.21000 +0.56	85.90	84.75	84.93	740,449
13 Oct 17	84.65000 +0.14	84.89	83.90	84.80	622,822
12 Oct 17	84.51000 -0.53	85.32	83.81	85.30	847,086
11 Oct 17	85.04000 -0.18	85.46	84.77	85.46	729,816
10 Oct 17	85.22000 -0.46	85.78	84.69	85.74	837,837
09 Oct 17	85.68000 -0.34	86.69	85.40	85.98	817,158
06 Oct 17	86.02000 +0.42	87.08	85.45	86.00	1,490,369
05 Oct 17	85.60000 +0.33	86.56	85.34	85.50	1,773,778
04 Oct 17	85.27000 +0.99	85.57	83.86	84.64	1,529,891
03 Oct 17	84.28000 +0.64	84.55	83.23	83.71	941,096
02 Oct 17	83.64000 +0.53	83.64	82.40	82.84	997,307
29 Sep 17	83.11000 +1.00	83.11	81.18	82.20	966,267
28 Sep 17	82.11000 +0.03	82.43	81.31	82.20	658,560
27 Sep 17	82.08000 -0.18	82.79	81.90	82.31	815,594
26 Sep 17	82.26000 +0.92	82.45	81.33	81.33	934,605
25 Sep 17	81.34000 -0.17	81.83	81.10	81.40	657,382
22 Sep 17	81.51000 -0.68	82.21	81.34	82.13	931,784
21 Sep 17	82.19000 +0.73	82.68	81.68	81.68	817,356
20 Sep 17	81.46000 +0.18	81.97	80.99	81.11	607,834
19 Sep 17	81.28000 +0.57	81.46	80.65	80.79	632,584
18 Sep 17	80.71000 +0.46	81.12	80.30	80.40	717,074
15 Sep 17	80.25000 +1.13	80.32	79.10	79.60	1,497,274
14 Sep 17	79.12000 +0.59	79.23	78.54	78.61	640,416
13 Sep 17	78.53000 -0.07	78.92	78.31	78.50	537,983
12 Sep 17	78.60000 +1.40	79.08	77.12	77.49	968,897
11 Sep 17	77.20000 +0.08	77.69	76.71	77.50	696,478
08 Sep 17	77.12000 -0.36	78.05	76.43	77.45	861,364
07 Sep 17	77.48000 +0.33	78.23	77.05	77.68	976,581
06 Sep 17	77.15000 +2.25	77.78	74.98	75.21	1,590,254
05 Sep 17	74.90000 -0.06	76.12	74.85	75.15	789,323
04 Sep 17	74.96000 +0.32	75.48	74.23	74.34	730,259
01 Sep 17	74.64000 +0.29	75.29	74.12	74.61	1,007,712
31 Aug 17	74.35000 +0.08	74.86	74.15	74.74	779,270
30 Aug 17	74.27000 +0.00	74.95	74.27	74.95	506,112
29 Aug 17	74.27000 -1.29	75.17	73.71	75.14	1,054,343
28 Aug 17	75.56000 +0.23	75.72	75.07	75.22	410,529
25 Aug 17	75.33000 +0.01	75.88	75.16	75.61	539,792
24 Aug 17	75.32000 -0.16	76.00	75.26	75.86	552,761
23 Aug 17	75.48000 +0.11	75.94	75.15	75.38	529,412
22 Aug 17	75.37000 +0.38	75.99	75.04	75.36	625,071
21 Aug 17	74.99000 -0.61	75.63	74.36	75.40	644,130
18 Aug 17	75.60000 -0.65	75.80	75.07	75.80	815,918
17 Aug 17	76.25000 -0.21	76.82	75.86	76.35	584,606
16 Aug 17	76.46000 +0.57	77.06	76.05	76.10	920,356
15 Aug 17	75.89000 +0.55	76.50	75.66	76.00	629,812
14 Aug 17	75.34000 +0.72	76.04	74.75	74.90	688,273
11 Aug 17	74.62000 -0.76	75.05	74.25	74.83	866,015
10 Aug 17	75.38000 -0.27	75.75	74.88	75.62	905,167
09 Aug 17	75.65000 -0.43	75.98	75.08	75.89	659,439
08 Aug 17	76.08000 +0.12	76.58	75.72	75.99	656,013
07 Aug 17	75.96000 +0.29	76.44	75.87	76.06	615,455
04 Aug 17	75.67000 +0.20	76.26	75.05	75.56	942,837
03 Aug 17	75.47000 -0.42	76.18	75.20	76.09	935,759
02 Aug 17	75.89000 -0.66	76.92	75.54	76.79	1,168,182
01 Aug 17	76.55000 +0.39	77.34	75.99	76.94	934,431
31 Jul 17	76.16000 -0.76	77.47	75.91	77.07	1,553,789
28 Jul 17	76.92000 -4.12	78.60	75.20	78.30	3,251,219
27 Jul 17	81.04000 -0.32	81.75	80.25	81.75	929,596
26 Jul 17	81.36000 +0.69	82.61	80.79	80.98	1,094,512
25 Jul 17	80.67000 -0.16	81.49	80.16	81.15	880,686
24 Jul 17	80.83000 -0.25	80.83	79.29	80.15	1,028,257
21 Jul 17	81.08000 -2.29	83.66	80.44	83.40	1,262,647
20 Jul 17	83.37000 +0.28	84.05	82.73	83.80	700,385
19 Jul 17	83.09000 -0.03	83.79	82.64	83.45	529,752
18 Jul 17	83.12000 -1.29	84.29	82.52	84.23	929,973
17 Jul 17	84.41000 +1.00	85.20	83.53	83.70	945,475
14 Jul 17	83.41000 +0.33	83.96	82.96	83.30	674,521
13 Jul 17	83.08000 +0.28	83.77	82.35	82.58	683,115
12 Jul 17	82.80000 +1.33	83.39	81.91	82.01	812,880
11 Jul 17	81.47000 +0.52	82.15	81.13	81.13	782,490
10 Jul 17	80.95000 -0.30	81.48	80.10	81.44	740,859
07 Jul 17	81.25000 +0.14	81.61	80.47	81.11	597,119
06 Jul 17	81.11000 +1.27	81.37	80.17	80.50	1,165,986
05 Jul 17	79.84000 -0.62	81.40	79.81	80.84	970,816
04 Jul 17	80.46000 -0.29	81.96	80.21	80.56	627,115
03 Jul 17	80.75000 +1.50	81.22	79.17	79.60	1,004,016
30 Jun 17	79.25000 -0.52	80.70	78.98	80.00	1,036,616
29 Jun 17	79.77000 -0.77	81.06	79.03	81.05	840,512
28 Jun 17	80.54000 +0.50	81.24	79.56	79.98	863,076
27 Jun 17	80.04000 -0.54	80.34	78.61	80.00	1,304,363
26 Jun 17	80.58000 +0.18	81.67	79.93	80.70	747,132
23 Jun 17	80.40000 -0.85	81.45	79.75	81.18	761,575
22 Jun 17	81.25000 +1.10	81.37	79.57	80.23	796,434
21 Jun 17	80.15000 -1.95	80.15	78.12	79.03	1,088,087
20 Jun 17	82.10000 -0.81	83.46	81.80	83.20	851,605
19 Jun 17	82.91000 -0.04	84.33	82.80	83.82	635,236
16 Jun 17	82.95000 +0.77	83.86	82.80	83.20	1,268,801
15 Jun 17	82.18000 -0.52	82.62	80.91	82.62	1,255,443
14 Jun 17	82.70000 -0.98	84.14	82.41	83.79	1,275,382
13 Jun 17	83.68000 -2.32	86.38	83.36	86.33	1,389,456
12 Jun 17	86.00000 +1.89	86.74	83.76	84.28	1,559,937
09 Jun 17	84.11000 +0.27	84.71	83.36	84.11	615,541
08 Jun 17	83.84000 -0.75	84.82	83.35	84.72	743,773
07 Jun 17	84.59000 +0.98	85.64	83.07	83.61	1,051,610
06 Jun 17	83.61000 -1.38	85.01	83.26	85.00	988,398
05 Jun 17	84.99000 -0.22	85.53	84.66	85.21	474,134
02 Jun 17	85.21000 +0.40	86.46	84.59	85.27	915,654
01 Jun 17	84.81000 +1.72	85.22	83.74	83.74	1,277,378
31 May 17	83.09000 -1.84	85.08	82.93	85.08	2,188,761
30 May 17	84.93000 +0.29	85.03	83.90	84.45	665,294
29 May 17	84.64000 -0.03	84.95	84.34	84.75	350,551
26 May 17	84.67000 -0.78	85.21	83.84	85.00	970,101
25 May 17	85.45000 -0.22	86.37	85.00	86.32	560,484
24 May 17	85.67000 -0.13	86.17	84.84	86.17	819,536
23 May 17	85.80000 -0.66	88.09	85.53	86.45	1,131,817
22 May 17	86.46000 +0.10	87.05	85.80	87.02	577,901
19 May 17	86.36000 +0.17	87.47	86.24	86.70	979,867
18 May 17	86.19000 -0.80	87.03	85.05	86.40	1,107,971
17 May 17	86.99000 -0.74	88.32	86.60	87.48	905,431
16 May 17	87.73000 -1.01	88.34	87.57	88.34	961,475
15 May 17	88.74000 +0.47	88.74	87.46	88.23	822,711
12 May 17	88.27000 +0.16	89.12	87.98	88.10	903,252
11 May 17	88.11000 +2.36	88.89	86.56	87.05	1,843,012
10 May 17	85.75000 +0.73	86.22	84.80	84.94	917,718
09 May 17	85.02000 -0.09	85.73	84.31	85.50	787,327
08 May 17	85.11000 -0.34	86.20	84.33	86.00	808,524
05 May 17	85.45000 +1.18	85.53	83.60	84.35	1,145,320
04 May 17	84.27000 +0.53	85.19	83.57	84.12	981,488
03 May 17	83.74000 -1.00	84.69	83.48	84.51	1,062,546
02 May 17	84.74000 -0.87	85.90	84.29	85.90	1,098,407
28 Apr 17	85.61000 +3.05	86.59	83.63	84.20	2,144,499
27 Apr 17	82.56000 -1.08	83.64	82.52	83.50	793,169
26 Apr 17	83.64000 +0.42	84.18	82.32	82.79	1,115,476
25 Apr 17	83.22000 +0.20	83.54	82.42	83.00	748,409
24 Apr 17	83.02000 +2.56	85.25	82.88	84.32	1,593,723
21 Apr 17	80.46000 -0.50	80.97	79.94	80.88	1,062,142
20 Apr 17	80.96000 +1.53	81.11	78.87	79.22	1,165,017
19 Apr 17	79.43000 +1.39	80.65	78.00	78.50	1,228,374
18 Apr 17	78.04000 +0.05	78.68	76.83	78.07	1,026,374
13 Apr 17	77.99000 -1.27	79.17	77.60	79.03	895,119
12 Apr 17	79.26000 +0.40	80.45	78.92	79.40	998,589
11 Apr 17	78.86000 -0.34	79.47	78.18	78.85	1,056,546
10 Apr 17	79.20000 +0.21	79.38	78.06	79.00	997,595
07 Apr 17	78.99000 +0.58	79.50	78.03	78.15	877,889
06 Apr 17	78.41000 -0.07	78.72	76.75	78.14	1,162,387
05 Apr 17	78.48000 -1.62	80.01	78.43	80.01	995,975
04 Apr 17	80.10000 -1.18	80.85	79.47	80.75	859,429
03 Apr 17	81.28000 -0.15	81.92	80.95	81.59	620,396
31 Mar 17	81.43000 -0.08	81.65	80.49	81.12	755,316
30 Mar 17	81.51000 -0.03	81.80	81.04	81.59	562,420
29 Mar 17	81.54000 -0.24	82.37	81.22	81.95	633,050
28 Mar 17	81.78000 +1.18	82.10	80.91	80.93	720,209
27 Mar 17	80.60000 -0.25	80.63	79.64	80.26	608,446
24 Mar 17	80.85000 +0.17	81.10	80.17	80.91	834,672
23 Mar 17	80.68000 +1.18	80.98	79.37	79.71	770,313
22 Mar 17	79.50000 +0.05	79.99	78.76	78.81	1,044,831
21 Mar 17	79.45000 -0.28	80.55	78.75	80.17	1,184,824
20 Mar 17	79.73000 +1.08	80.08	78.38	78.60	958,665
17 Mar 17	78.65000 -0.80	79.45	78.21	79.11	1,676,876
16 Mar 17	79.45000 -2.75	80.61	77.00	80.00	3,374,737
15 Mar 17	82.20000 -3.13	83.75	81.30	83.26	1,926,678
14 Mar 17	85.33000 -0.87	85.86	84.70	85.83	732,181
13 Mar 17	86.20000 +1.53	86.35	84.98	85.10	539,024
10 Mar 17	84.67000 -0.66	86.30	84.66	85.71	581,936
09 Mar 17	85.33000 -0.32	86.26	84.56	85.70	637,361
08 Mar 17	85.65000 -0.78	86.99	85.48	86.04	536,746
07 Mar 17	86.43000 +0.29	86.91	85.97	86.48	482,474
06 Mar 17	86.14000 -1.18	87.90	86.10	87.20	525,371
03 Mar 17	87.32000 +1.44	87.37	85.25	85.40	730,972
02 Mar 17	85.88000 -0.52	86.45	85.24	86.40	674,418
01 Mar 17	86.40000 +2.69	87.15	84.38	84.40	1,078,135
28 Feb 17	83.71000 -0.14	84.28	83.61	84.26	598,475
27 Feb 17	83.85000 -0.06	84.73	83.19	84.34	604,993
24 Feb 17	83.91000 -1.50	85.45	82.79	85.44	986,921
23 Feb 17	85.41000 -1.04	86.84	85.35	86.66	749,199
22 Feb 17	86.45000 -0.41	87.78	85.63	87.20	748,524
21 Feb 17	86.86000 +0.42	87.48	85.96	86.21	625,642
20 Feb 17	86.44000 -0.64	88.04	86.17	87.35	499,403
17 Feb 17	87.08000 -1.08	88.05	85.96	87.93	977,851
16 Feb 17	88.16000 -0.69	89.35	87.63	89.28	724,028
15 Feb 17	88.85000 -1.33	90.76	88.47	90.63	1,115,491
14 Feb 17	90.18000 +2.68	90.74	87.15	87.15	1,741,716
13 Feb 17	87.50000 +3.69	88.18	84.20	84.29	1,257,104
10 Feb 17	83.81000 +1.02	86.20	83.33	86.17	1,169,059
09 Feb 17	82.79000 -0.81	83.83	81.65	83.39	943,717
08 Feb 17	83.60000 +0.99	84.37	82.46	82.92	613,160
07 Feb 17	82.61000 -1.05	84.59	82.55	83.46	772,411
06 Feb 17	83.66000 -1.17	84.80	83.42	84.80	741,852
03 Feb 17	84.83000 -0.16	85.84	84.83	85.00	574,808
02 Feb 17	84.99000 +0.04	85.11	83.89	84.67	654,653
01 Feb 17	84.95000 +1.57	85.92	84.10	84.90	711,415
31 Jan 17	83.38000 -0.74	84.98	83.38	84.00	750,695
30 Jan 17	84.12000 -1.33	85.53	83.72	85.00	685,294
27 Jan 17	85.45000 -1.33	86.59	85.13	86.54	606,763
26 Jan 17	86.78000 -1.11	88.30	86.38	87.85	762,379
25 Jan 17	87.89000 +1.39	88.78	87.14	87.15	847,413
24 Jan 17	86.50000 +0.05	87.64	86.16	86.16	738,555
23 Jan 17	86.45000 +0.48	86.56	85.25	85.94	544,300
20 Jan 17	85.97000 -0.01	86.46	84.94	85.18	734,403
19 Jan 17	85.98000 +1.13	86.69	85.00	85.10	900,083
18 Jan 17	84.85000 +0.46	85.78	84.35	85.40	515,859
17 Jan 17	84.39000 +1.20	85.25	82.06	82.65	1,010,940
16 Jan 17	83.19000 -0.57	83.48	81.94	82.92	780,929
13 Jan 17	83.76000 -2.49	88.05	81.10	87.18	2,536,998
12 Jan 17	86.25000 -2.30	88.70	85.21	88.30	1,381,454
11 Jan 17	88.55000 +0.48	89.16	87.79	88.15	757,561
10 Jan 17	88.07000 +2.35	88.74	86.47	86.76	1,067,680
09 Jan 17	85.72000 -0.60	86.59	85.02	86.38	603,737
06 Jan 17	86.32000 +0.21	86.50	85.40	85.84	506,983
05 Jan 17	86.11000 +0.39	86.69	85.29	85.47	462,276
04 Jan 17	85.72000 -0.45	86.59	84.68	86.33	606,840
03 Jan 17	86.17000 +1.07	87.05	85.64	85.75	743,763
02 Jan 17	85.10000 +0.59	85.69	84.10	84.18	226,330
30 Dec 16	84.51000 +0.17	84.78	83.84	84.06	273,386
29 Dec 16	84.34000 -0.79	84.89	84.04	84.74	329,911
28 Dec 16	85.13000 -0.21	85.64	85.02	85.29	226,969
27 Dec 16	85.34000 +0.05	85.90	85.02	85.07	236,319
23 Dec 16	85.29000 -0.06	86.10	85.06	85.17	317,646
22 Dec 16	85.35000 -0.45	86.15	85.16	85.77	499,481
21 Dec 16	85.80000 -0.15	86.58	85.63	85.81	513,686
20 Dec 16	85.95000 +0.89	86.52	85.05	85.20	669,211
19 Dec 16	85.06000 -0.19	85.94	84.70	85.00	690,414
16 Dec 16	85.25000 +1.18	85.68	84.02	84.13	1,193,984
15 Dec 16	84.07000 +1.14	84.51	83.06	83.20	1,310,568
14 Dec 16	82.93000 +0.79	83.75	81.77	81.98	1,037,464
13 Dec 16	82.14000 +1.21	82.81	80.81	80.81	847,637
12 Dec 16	80.93000 -0.50	81.86	80.44	81.38	723,552
09 Dec 16	81.43000 -0.88	82.81	81.13	82.15	796,082
08 Dec 16	82.31000 +2.21	82.61	80.30	80.30	1,383,125
07 Dec 16	80.10000 +2.04	80.11	78.23	78.79	1,286,816
06 Dec 16	78.06000 +1.77	78.76	76.30	76.30	1,311,442
05 Dec 16	76.29000 +2.01	76.98	73.67	73.86	1,035,999
02 Dec 16	74.28000 -1.33	74.98	73.69	74.98	661,457
01 Dec 16	75.61000 +1.27	76.40	75.10	75.29	1,108,466
30 Nov 16	74.34000 +0.33	74.49	73.26	73.79	855,408
29 Nov 16	74.01000 +0.41	74.15	72.80	73.52	611,164
28 Nov 16	73.60000 +0.24	73.98	72.41	73.19	625,054
25 Nov 16	73.36000 +0.02	73.36	72.63	73.35	567,545
24 Nov 16	73.34000 -0.49	74.63	73.05	73.97	567,940
23 Nov 16	73.83000 -1.16	75.03	73.56	75.03	872,967
22 Nov 16	74.99000 +1.16	75.59	73.64	73.86	796,116
21 Nov 16	73.83000 -0.52	74.79	73.55	74.15	652,499
18 Nov 16	74.35000 +0.08	75.34	74.28	74.89	824,111
17 Nov 16	74.27000 +0.52	74.63	73.45	73.45	626,185
16 Nov 16	73.75000 -0.40	74.70	72.63	74.32	576,430
15 Nov 16	74.15000 +0.90	74.38	73.25	73.25	689,535
14 Nov 16	73.25000 -0.81	75.21	73.02	74.00	1,016,169
11 Nov 16	74.06000 +1.36	74.46	72.84	73.32	1,079,295
10 Nov 16	72.70000 -2.70	75.44	71.92	75.43	1,984,804
09 Nov 16	75.40000 -1.63	75.90	72.75	73.01	1,933,215
08 Nov 16	77.03000 -0.20	77.95	76.06	77.40	763,516
07 Nov 16	77.23000 +2.22	77.53	76.08	76.23	944,373
04 Nov 16	75.01000 -0.46	75.47	74.27	75.38	759,242
03 Nov 16	75.47000 +0.60	77.16	74.51	75.04	1,118,500
02 Nov 16	74.87000 -2.51	76.73	74.53	76.55	1,017,148
01 Nov 16	77.38000 -1.73	79.54	76.92	79.45	1,173,892
31 Oct 16	79.11000 -0.29	79.58	78.64	79.20	622,073
28 Oct 16	79.40000 +0.04	79.79	78.02	78.75	863,651
27 Oct 16	79.36000 +0.22	79.60	78.35	78.94	862,187
26 Oct 16	79.14000 +2.43	79.41	74.50	75.00	1,623,023
25 Oct 16	76.71000 -0.78	78.12	76.31	77.98	768,745
24 Oct 16	77.49000 +0.61	78.36	77.19	77.29	857,317
21 Oct 16	76.88000 -0.71	78.15	76.73	77.63	790,337
20 Oct 16	77.59000 +0.16	78.06	76.60	77.00	840,103
19 Oct 16	77.43000 +0.76	77.97	76.17	76.83	907,534
18 Oct 16	76.67000 +0.63	76.91	75.80	76.41	635,380
17 Oct 16	76.04000 +0.29	76.59	75.07	75.33	534,597
14 Oct 16	75.75000 +1.68	76.61	74.41	74.86	977,097
13 Oct 16	74.07000 -1.43	75.05	73.71	75.00	935,213
12 Oct 16	75.50000 -0.77	77.07	75.46	76.29	843,944
11 Oct 16	76.27000 -0.40	77.28	76.13	76.78	917,892
10 Oct 16	76.67000 +0.77	76.99	75.51	75.89	732,929
07 Oct 16	75.90000 -0.70	76.66	75.13	76.65	997,296
06 Oct 16	76.60000 -0.07	77.63	76.23	77.00	793,769
05 Oct 16	76.67000 +1.09	77.06	74.08	74.54	1,088,813
04 Oct 16	75.58000 +2.08	75.94	73.55	73.66	1,457,847
03 Oct 16	73.50000 +0.36	73.59	72.54	73.00	444,447
30 Sep 16	73.14000 +0.91	73.38	70.02	71.05	974,788
29 Sep 16	72.23000 -0.37	73.95	72.08	73.73	766,240
28 Sep 16	72.60000 +1.36	73.13	71.47	71.47	830,649
27 Sep 16	71.24000 +0.50	72.28	70.16	71.61	784,987
26 Sep 16	70.74000 -1.64	71.99	70.55	71.99	644,816
23 Sep 16	72.38000 -1.34	73.35	72.25	73.35	686,746
22 Sep 16	73.72000 +1.79	74.08	72.39	72.52	739,907
21 Sep 16	71.93000 +1.41	72.48	71.42	71.47	801,668
20 Sep 16	70.52000 -0.49	71.62	70.49	71.04	619,494
19 Sep 16	71.01000 +1.65	71.50	70.21	70.21	764,357
16 Sep 16	69.36000 -1.68	71.40	69.12	70.86	1,442,826
15 Sep 16	71.04000 +0.14	71.79	70.21	70.90	807,955
14 Sep 16	70.90000 -1.12	72.31	70.71	72.30	877,105
13 Sep 16	72.02000 -0.72	73.56	71.98	73.16	633,696
12 Sep 16	72.74000 -1.11	72.84	71.50	72.11	803,491
09 Sep 16	73.85000 -0.51	75.10	73.42	74.18	510,226
08 Sep 16	74.36000 -0.26	75.50	73.15	74.80	762,853
07 Sep 16	74.62000 +0.08	74.90	73.16	74.25	807,715
06 Sep 16	74.54000 -0.41	75.59	74.37	75.17	567,424
05 Sep 16	74.95000 +0.73	75.28	73.85	74.52	758,791
02 Sep 16	74.22000 +1.44	74.36	72.13	73.35	937,650
01 Sep 16	72.78000 -0.53	75.70	72.41	73.77	1,230,167
31 Aug 16	73.31000 -0.05	74.29	73.04	73.31	721,149
30 Aug 16	73.36000 +0.81	73.90	72.78	73.01	573,720
29 Aug 16	72.55000 -0.50	73.28	72.09	72.79	439,415
26 Aug 16	73.05000 +0.77	73.97	72.10	72.11	680,763
25 Aug 16	72.28000 -0.93	73.25	72.10	73.12	877,244
24 Aug 16	73.21000 +0.21	73.74	71.88	72.51	559,387
23 Aug 16	73.00000 -0.86	73.76	71.43	71.71	1,288,916
22 Aug 16	73.86000 +0.66	74.53	72.99	73.10	573,453
19 Aug 16	73.20000 -0.49	73.79	72.25	73.79	680,501
18 Aug 16	73.69000 +0.26	74.07	73.14	74.04	464,526
17 Aug 16	73.43000 -1.00	74.81	73.09	74.50	670,603
16 Aug 16	74.43000 -2.46	76.00	74.35	76.00	912,335
15 Aug 16	76.89000 +0.89	77.52	76.09	76.26	468,984
12 Aug 16	76.00000 -0.88	77.37	75.66	76.73	538,243
11 Aug 16	76.88000 +1.00	77.22	75.54	76.49	719,700
10 Aug 16	75.88000 -1.26	76.74	75.76	76.24	731,162
09 Aug 16	77.14000 +0.60	77.27	75.67	76.49	736,965
08 Aug 16	76.54000 -0.57	77.93	76.06	77.65	737,789
05 Aug 16	77.11000 +2.91	77.11	74.41	74.61	939,030
04 Aug 16	74.20000 +0.30	75.47	73.74	74.50	772,289
03 Aug 16	73.90000 -0.86	74.99	72.60	74.79	1,291,574
02 Aug 16	74.76000 -2.63	77.34	74.33	76.85	1,153,446
01 Aug 16	77.39000 -0.86	79.29	76.58	78.95	809,241
29 Jul 16	78.25000 +2.12	78.42	77.02	77.07	1,103,047
28 Jul 16	76.13000 -3.45	78.90	75.82	78.90	1,935,936
27 Jul 16	79.58000 +2.59	79.98	78.00	78.01	1,560,712
26 Jul 16	76.99000 +0.57	77.49	75.69	76.22	872,957
25 Jul 16	76.42000 +0.93	77.50	75.14	75.69	799,935
22 Jul 16	75.49000 -1.42	76.97	74.78	76.56	843,004
21 Jul 16	76.91000 +0.57	77.86	75.81	76.61	1,063,600
20 Jul 16	76.34000 +2.12	76.62	74.19	74.87	832,668
19 Jul 16	74.22000 -0.81	75.37	73.12	74.90	832,051
18 Jul 16	75.03000 +0.64	75.95	74.10	74.50	758,969
15 Jul 16	74.39000 -0.53	75.17	73.68	74.47	662,268
14 Jul 16	74.92000 +1.38	75.47	74.29	74.50	815,936
13 Jul 16	73.54000 -0.55	74.73	73.00	73.99	863,342
12 Jul 16	74.09000 +2.92	74.68	71.64	71.90	1,250,834
11 Jul 16	71.17000 +1.60	71.38	69.25	69.55	939,603
08 Jul 16	69.57000 +3.77	69.96	65.67	65.89	1,150,811
07 Jul 16	65.80000 +0.44	68.45	65.66	65.66	1,411,049
06 Jul 16	65.36000 -1.19	66.30	63.64	65.88	1,773,247
05 Jul 16	66.55000 -2.58	68.79	66.25	68.54	1,170,437
04 Jul 16	69.13000 -2.55	72.38	69.00	72.36	837,971
01 Jul 16	71.68000 +3.24	72.53	68.80	68.94	1,486,646
30 Jun 16	68.44000 +0.11	68.87	67.22	68.46	1,258,593
29 Jun 16	68.33000 +0.01	69.85	67.02	68.71	1,607,649
28 Jun 16	68.32000 +2.09	69.93	68.19	69.17	1,617,269
27 Jun 16	66.23000 -4.26	70.91	65.34	70.69	2,224,870
24 Jun 16	70.49000 -11.11	74.82	65.50	67.48	4,954,151
23 Jun 16	81.60000 +3.37	81.60	78.43	78.60	1,122,253
22 Jun 16	78.23000 -0.53	79.73	78.23	79.20	672,979
21 Jun 16	78.76000 -0.11	79.66	77.94	78.65	715,481
20 Jun 16	78.87000 +2.69	79.22	77.80	78.76	1,042,831
17 Jun 16	76.18000 +1.63	76.99	74.96	75.39	1,084,513
16 Jun 16	74.55000 +0.42	74.90	72.52	73.15	1,082,986
15 Jun 16	74.13000 -0.19	75.68	74.13	75.06	861,509
14 Jun 16	74.32000 -1.82	75.56	73.42	75.56	1,370,740
13 Jun 16	76.14000 -1.95	77.09	75.56	76.68	827,289
10 Jun 16	78.09000 -1.48	79.47	77.65	79.45	648,326
09 Jun 16	79.57000 -1.93	81.43	79.50	81.36	670,190
08 Jun 16	81.50000 -1.40	82.92	81.40	82.78	657,162
07 Jun 16	82.90000 +2.52	83.05	80.67	80.87	904,817
06 Jun 16	80.38000 +0.10	80.79	79.91	80.41	1,164,409
03 Jun 16	80.28000 -3.23	84.21	80.23	84.17	1,365,476
02 Jun 16	83.51000 +0.44	84.47	82.43	83.06	779,796
01 Jun 16	83.07000 -1.27	84.40	82.53	84.21	984,791
31 May 16	84.34000 -0.81	85.60	83.85	85.15	1,010,062
30 May 16	85.15000 +1.21	85.27	84.00	84.00	374,426
27 May 16	83.94000 -1.40	85.23	83.67	85.07	775,479
26 May 16	85.34000 +2.21	85.34	82.61	82.79	1,012,950
25 May 16	83.13000 +1.51	83.82	82.05	82.42	790,611
24 May 16	81.62000 +2.64	81.69	77.85	78.63	867,416
23 May 16	78.98000 -0.91	80.28	78.52	80.00	881,393
20 May 16	79.89000 +0.84	80.14	78.90	79.71	979,711
19 May 16	79.05000 +1.12	79.65	77.03	77.57	974,308
18 May 16	77.93000 +0.13	78.32	76.74	77.53	1,504,060
17 May 16	77.80000 -2.45	80.68	77.52	80.60	1,672,579
16 May 16	80.25000 -0.50	80.37	79.05	80.17	461,565
13 May 16	80.75000 -1.43	81.11	79.93	80.10	1,112,425
12 May 16	82.18000 +0.90	83.05	80.10	80.71	1,313,586
11 May 16	81.28000 -0.98	82.49	81.10	82.26	756,482
10 May 16	82.26000 +1.63	82.88	81.31	81.50	1,235,948
09 May 16	80.63000 -0.40	82.39	80.25	81.87	1,085,183
06 May 16	81.03000 +0.60	81.85	79.72	80.13	795,744
05 May 16	80.43000 -0.93	81.78	80.07	81.60	505,661
04 May 16	81.36000 -0.59	82.49	81.18	81.90	767,507
03 May 16	81.95000 -2.28	84.00	81.91	83.91	972,731
02 May 16	84.23000 -0.05	84.90	83.51	84.00	624,057
29 Apr 16	84.28000 -3.98	87.78	84.28	87.34	1,314,441
28 Apr 16	88.26000 -0.25	88.26	86.09	86.50	819,407
27 Apr 16	88.51000 +0.08	89.40	87.81	88.68	612,130
26 Apr 16	88.43000 +0.43	89.07	87.77	88.16	761,696
25 Apr 16	88.00000 +0.66	88.59	86.37	87.36	929,663
22 Apr 16	87.34000 -0.37	88.07	85.37	87.01	1,307,673
21 Apr 16	87.71000 -1.34	90.58	87.55	89.40	1,048,963
20 Apr 16	89.05000 -0.95	89.98	86.30	89.29	2,231,160
19 Apr 16	90.00000 +1.97	90.24	87.54	88.10	1,241,095
18 Apr 16	88.03000 +1.56	88.39	84.87	85.10	1,028,149
15 Apr 16	86.47000 -1.63	88.45	86.35	87.43	945,224
14 Apr 16	88.10000 +1.15	88.10	86.33	87.00	984,326
13 Apr 16	86.95000 +3.06	87.00	85.06	85.36	931,837
12 Apr 16	83.89000 +1.49	83.97	81.66	82.75	729,090
11 Apr 16	82.40000 +0.60	83.12	80.46	81.52	696,631
08 Apr 16	81.80000 +1.66	82.51	80.55	80.55	795,341
07 Apr 16	80.14000 -1.89	82.61	79.61	82.53	1,226,967
06 Apr 16	82.03000 +0.21	83.20	80.22	82.16	945,341
05 Apr 16	81.82000 -4.21	84.72	81.58	84.72	1,069,946
04 Apr 16	86.03000 +0.79	86.50	84.25	85.04	749,350
01 Apr 16	85.24000 -2.08	86.43	84.27	86.00	802,403
31 Mar 16	87.32000 -0.52	88.15	86.60	87.24	789,084
30 Mar 16	87.84000 +2.30	88.36	85.62	85.73	892,792
29 Mar 16	85.54000 +0.94	85.81	84.48	85.35	538,493
24 Mar 16	84.60000 -2.45	86.53	84.60	86.50	556,414
23 Mar 16	87.05000 -1.02	88.93	86.43	88.52	686,344
22 Mar 16	88.07000 +2.56	88.07	84.40	85.41	1,131,769
21 Mar 16	85.51000 -0.24	87.10	84.76	85.35	631,009
18 Mar 16	85.75000 +0.75	86.29	84.67	85.31	936,203
17 Mar 16	85.00000 -1.03	87.14	83.01	86.89	868,518
16 Mar 16	86.03000 +1.98	86.31	84.64	84.66	880,834
15 Mar 16	84.05000 -0.17	84.46	83.06	83.64	648,762
14 Mar 16	84.22000 +1.79	84.61	82.71	82.99	763,663
11 Mar 16	82.43000 +3.05	82.63	79.54	80.65	1,139,731
10 Mar 16	79.38000 -4.02	84.39	79.36	83.45	1,768,480
09 Mar 16	83.40000 -0.30	84.23	82.56	83.64	939,553
08 Mar 16	83.70000 -3.80	86.32	83.39	86.32	1,073,537
07 Mar 16	87.50000 +0.54	88.40	86.30	86.65	672,129
04 Mar 16	86.96000 +0.64	87.28	85.06	86.72	1,154,175
03 Mar 16	86.32000 -0.30	86.92	85.04	86.79	798,206
02 Mar 16	86.62000 +1.00	87.20	85.75	86.75	1,049,626
01 Mar 16	85.62000 +1.48	85.80	83.00	83.55	986,590
29 Feb 16	84.14000 +1.37	84.58	81.13	81.90	1,247,479
26 Feb 16	82.77000 +4.06	82.97	79.23	79.94	1,458,826
25 Feb 16	78.71000 +0.77	79.85	76.86	79.57	855,615
24 Feb 16	77.94000 -2.32	80.54	76.53	80.12	1,129,135
23 Feb 16	80.26000 -1.12	81.29	79.83	80.57	783,612
22 Feb 16	81.38000 +1.85	81.72	80.46	80.52	748,828
19 Feb 16	79.53000 -1.08	80.24	78.41	79.70	1,099,828
18 Feb 16	80.61000 +0.68	81.90	78.78	80.55	1,308,605
17 Feb 16	79.93000 +5.87	80.56	74.24	74.38	1,730,793
16 Feb 16	74.06000 +0.49	75.44	71.66	74.16	1,329,425
15 Feb 16	73.57000 +5.24	73.83	70.80	72.00	1,433,507
12 Feb 16	68.33000 -0.52	72.30	66.15	71.89	2,062,204
11 Feb 16	68.85000 -2.82	71.00	67.90	71.00	1,471,199
10 Feb 16	71.67000 +2.68	73.20	70.20	70.35	1,375,547
09 Feb 16	68.99000 -0.23	69.99	66.70	69.11	1,402,673
08 Feb 16	69.22000 -4.20	74.31	68.38	73.80	1,297,214
05 Feb 16	73.42000 +0.54	74.82	72.20	73.28	1,319,867
04 Feb 16	72.88000 -2.49	76.77	71.70	75.95	1,782,728
03 Feb 16	75.37000 -1.79	77.07	73.37	76.69	1,488,251
02 Feb 16	77.16000 -1.48	78.66	76.23	78.35	1,029,728
01 Feb 16	78.64000 +0.71	79.41	77.29	78.64	948,724
29 Jan 16	77.93000 +0.05	79.88	75.87	79.57	1,097,072
28 Jan 16	77.88000 -3.41	82.00	77.39	80.95	1,072,124
27 Jan 16	81.29000 +0.35	81.59	79.14	80.95	850,496
26 Jan 16	80.94000 +2.28	81.21	76.95	77.43	935,260
25 Jan 16	78.66000 -0.42	80.65	77.82	79.80	746,715
22 Jan 16	79.08000 +1.31	80.75	78.74	80.10	1,478,616
21 Jan 16	77.77000 +3.27	78.56	74.20	74.74	1,578,994
20 Jan 16	74.50000 -2.12	76.36	73.21	74.90	1,304,015
19 Jan 16	76.62000 +2.45	77.00	71.95	75.68	1,845,631
18 Jan 16	74.17000 -0.96	76.90	71.57	75.13	1,259,443
15 Jan 16	75.13000 -2.62	80.55	73.28	80.00	2,284,620
14 Jan 16	77.75000 -8.91	85.42	67.00	85.30	7,084,347
13 Jan 16	86.66000 -0.56	89.53	86.17	88.47	642,318
12 Jan 16	87.22000 +2.46	88.10	84.90	84.90	796,590
11 Jan 16	84.76000 +0.99	86.50	83.11	83.60	755,684
08 Jan 16	83.77000 -1.70	88.14	83.77	86.46	1,153,644
07 Jan 16	85.47000 -1.94	85.95	83.36	84.37	917,556
06 Jan 16	87.41000 -2.03	89.86	85.80	89.86	940,138
05 Jan 16	89.44000 +0.18	90.57	87.85	89.42	864,927
04 Jan 16	89.26000 -3.37	91.52	88.52	91.49	1,097,791
31 Dec 15	92.63000 -1.70	94.23	92.27	94.23	172,802
30 Dec 15	94.33000 +0.01	94.53	93.38	94.04	443,619
29 Dec 15	94.32000 +0.92	95.07	93.57	93.78	465,564
28 Dec 15	93.40000 -1.85	94.36	93.21	94.17	381,890
24 Dec 15	95.25000 +0.91	95.25	94.03	94.03	126,541
23 Dec 15	94.34000 +2.46	94.55	92.68	92.72	638,046
22 Dec 15	91.88000 +0.26	93.18	90.66	92.69	732,341
21 Dec 15	91.62000 -0.30	93.79	91.24	91.79	701,475
18 Dec 15	91.92000 +0.50	92.59	90.34	90.77	1,534,786
17 Dec 15	91.42000 +2.56	92.49	90.95	91.04	1,044,005
16 Dec 15	88.86000 +0.88	89.89	87.27	88.68	1,002,378
15 Dec 15	87.98000 +2.48	88.53	86.31	86.70	1,358,159
14 Dec 15	85.50000 -2.34	88.98	85.29	88.84	1,135,905
11 Dec 15	87.84000 -4.90	92.01	86.31	92.00	2,414,604
10 Dec 15	92.74000 +0.71	94.22	91.23	91.79	1,067,343
09 Dec 15	92.03000 -0.16	93.32	90.94	92.07	947,432
08 Dec 15	92.19000 -2.16	94.80	91.55	94.61	875,430
07 Dec 15	94.35000 +1.50	95.75	92.95	93.77	1,073,251
04 Dec 15	92.85000 +1.41	93.19	90.70	91.32	1,069,296
03 Dec 15	91.44000 -3.35	96.50	91.17	94.67	1,367,170
02 Dec 15	94.79000 -0.27	95.77	93.02	94.50	1,027,535
01 Dec 15	95.06000 -0.45	98.14	94.85	98.00	1,324,696
30 Nov 15	95.51000 +1.43	95.87	93.65	94.00	924,103
27 Nov 15	94.08000 +0.40	94.42	92.89	93.31	726,545
26 Nov 15	93.68000 +3.15	94.00	90.63	90.64	1,197,768
25 Nov 15	90.53000 -0.70	90.70	87.53	90.60	2,162,776
24 Nov 15	91.23000 -2.06	93.46	90.60	93.08	1,498,951
23 Nov 15	93.29000 +0.27	93.38	91.63	92.40	516,247
20 Nov 15	93.02000 +0.45	93.69	92.53	93.00	692,161
19 Nov 15	92.57000 +0.55	93.39	91.93	92.88	671,538
18 Nov 15	92.02000 +0.23	92.55	90.56	91.35	618,166
17 Nov 15	91.79000 +1.93	92.20	89.84	90.76	778,604
16 Nov 15	89.86000 +0.16	90.46	87.05	88.14	774,468
13 Nov 15	89.70000 +0.63	90.70	88.06	88.79	940,762
12 Nov 15	89.07000 -0.93	89.90	88.30	89.77	1,000,831
11 Nov 15	90.00000 -0.17	91.14	89.41	90.53	839,669
10 Nov 15	90.17000 +0.45	90.48	88.62	90.33	1,514,710
09 Nov 15	89.72000 -3.26	91.36	89.61	90.90	1,482,734
06 Nov 15	92.98000 +0.10	93.90	90.90	92.84	1,175,479
05 Nov 15	92.88000 +1.88	93.52	91.02	91.50	1,655,022
04 Nov 15	91.00000 +0.76	95.19	88.07	89.92	3,419,242
03 Nov 15	90.24000 +0.89	90.24	87.55	89.50	1,852,981
02 Nov 15	89.35000 +3.62	89.93	85.23	85.23	1,993,793
30 Oct 15	85.73000 +4.28	87.58	83.07	83.08	2,589,459
29 Oct 15	81.45000 +0.05	83.18	80.88	82.02	1,156,853
28 Oct 15	81.40000 -0.10	81.76	80.31	81.00	1,352,080
27 Oct 15	81.50000 -0.34	84.38	81.50	83.60	1,414,576
26 Oct 15	81.84000 -0.88	82.78	81.18	82.64	1,019,869
23 Oct 15	82.72000 +1.55	84.10	81.85	82.03	1,486,046
22 Oct 15	81.17000 +2.25	81.79	77.68	78.66	1,570,616
21 Oct 15	78.92000 +0.88	79.49	77.16	78.56	1,255,141
20 Oct 15	78.04000 -0.06	78.57	76.28	78.05	1,155,622
19 Oct 15	78.10000 +0.55	79.06	77.27	77.39	875,369
16 Oct 15	77.55000 -0.99	79.50	77.36	79.45	1,783,625
15 Oct 15	78.54000 +2.51	79.27	76.80	76.85	1,605,335
14 Oct 15	76.03000 -0.98	77.63	74.76	75.73	1,588,839
13 Oct 15	77.01000 +0.06	77.18	74.56	76.67	1,536,622
12 Oct 15	76.95000 +2.20	77.33	74.77	75.14	1,405,787
09 Oct 15	74.75000 +1.26	75.83	74.12	74.19	1,174,615
08 Oct 15	73.49000 -0.70	76.60	72.55	74.19	1,951,686
07 Oct 15	74.19000 +4.71	76.19	70.10	70.10	3,517,200
06 Oct 15	69.48000 +3.78	70.57	66.03	66.52	2,758,947
05 Oct 15	65.70000 +1.22	66.00	64.15	65.66	1,350,256
02 Oct 15	64.48000 -0.37	66.11	62.77	65.88	1,368,567
01 Oct 15	64.85000 +0.85	67.11	64.28	65.55	2,111,052
30 Sep 15	64.00000 +1.28	65.74	63.86	65.00	1,834,402
29 Sep 15	62.72000 +0.54	63.62	59.59	61.00	2,583,052
28 Sep 15	62.18000 -3.04	65.01	61.62	65.01	1,845,509
25 Sep 15	65.22000 +1.39	67.85	64.84	66.08	1,892,292
24 Sep 15	63.83000 -1.17	66.98	62.13	66.51	3,051,833
23 Sep 15	65.00000 -1.55	66.97	61.61	66.68	3,710,314
22 Sep 15	66.55000 -5.10	71.38	65.42	71.18	2,972,352
21 Sep 15	71.65000 -2.35	72.86	69.52	72.32	1,983,405
18 Sep 15	74.00000 -3.26	76.74	73.18	76.73	1,866,819
17 Sep 15	77.26000 +1.23	77.48	76.06	76.47	807,630
16 Sep 15	76.03000 +1.83	76.10	74.80	75.07	872,550
15 Sep 15	74.20000 +1.03	74.78	73.02	73.47	820,165
14 Sep 15	73.17000 -0.86	75.16	72.72	73.95	751,781
11 Sep 15	74.03000 -0.74	75.28	73.87	74.88	561,238
10 Sep 15	74.77000 -1.39	76.40	74.08	75.22	984,100
09 Sep 15	76.16000 +2.04	78.35	76.09	77.67	1,318,082
08 Sep 15	74.12000 +2.52	74.65	72.31	72.50	994,201
07 Sep 15	71.60000 +0.77	72.05	70.87	71.50	526,020
04 Sep 15	70.83000 -2.22	72.51	70.06	72.25	1,040,032
03 Sep 15	73.05000 +2.38	73.75	71.47	71.59	1,367,423
02 Sep 15	70.67000 -1.10	72.42	70.51	72.11	1,521,636
01 Sep 15	71.77000 -2.32	73.01	71.06	72.97	1,417,214
31 Aug 15	74.09000 -1.73	75.50	73.23	75.03	922,175
28 Aug 15	75.82000 -0.32	76.57	74.70	76.54	796,200
27 Aug 15	76.14000 +3.60	77.06	74.77	75.03	1,603,153
26 Aug 15	72.54000 -0.99	74.10	71.02	72.81	1,654,790
25 Aug 15	73.53000 +4.50	74.70	69.57	70.09	2,246,142
24 Aug 15	69.03000 -4.92	71.33	66.02	71.33	3,052,100
21 Aug 15	73.95000 -1.23	76.46	73.12	73.52	1,848,262
20 Aug 15	75.18000 -3.68	78.42	74.70	78.19	1,535,489
19 Aug 15	78.86000 -2.80	81.30	78.79	81.08	1,008,014
18 Aug 15	81.66000 -0.49	82.45	81.08	81.90	629,438
17 Aug 15	82.15000 -1.10	84.53	81.43	84.05	750,925
14 Aug 15	83.25000 +0.97	83.42	82.08	82.20	1,130,684
13 Aug 15	82.28000 +0.72	83.72	82.04	83.17	767,503
12 Aug 15	81.56000 -3.28	84.00	81.02	84.00	1,575,461
11 Aug 15	84.84000 -3.34	87.97	84.45	87.69	1,462,956
10 Aug 15	88.18000 +0.32	88.75	86.93	88.41	575,773
07 Aug 15	87.86000 +0.63	88.36	86.40	86.92	707,835
06 Aug 15	87.23000 -1.16	89.00	86.92	88.29	882,701
05 Aug 15	88.39000 +2.96	88.94	85.70	85.80	1,462,071
04 Aug 15	85.43000 +0.86	85.64	83.93	84.57	950,922
03 Aug 15	84.57000 +0.79	84.57	82.41	83.99	941,190
31 Jul 15	83.78000 +0.65	84.24	82.36	83.84	1,430,071
30 Jul 15	83.13000 -7.22	86.05	82.18	84.00	4,085,663
29 Jul 15	90.35000 +1.06	91.28	89.00	90.27	1,131,184
28 Jul 15	89.29000 +1.09	89.95	87.79	88.46	920,471
27 Jul 15	88.20000 -2.98	91.04	87.56	90.63	1,438,306
24 Jul 15	91.18000 -2.30	94.00	90.86	93.51	927,943
23 Jul 15	93.48000 -0.42	95.55	92.70	95.18	676,260
22 Jul 15	93.90000 -0.43	94.03	92.47	93.76	683,735
21 Jul 15	94.33000 +0.50	95.65	94.03	94.15	1,058,016
20 Jul 15	93.83000 +0.59	94.19	93.09	93.84	525,482
17 Jul 15	93.24000 -0.26	94.74	92.74	94.45	744,944
16 Jul 15	93.50000 +2.14	94.79	92.25	92.36	1,244,684
15 Jul 15	91.36000 +0.40	92.26	91.03	91.06	738,281
14 Jul 15	90.96000 -0.95	92.20	89.30	92.20	923,335
13 Jul 15	91.91000 +0.71	93.53	91.33	93.02	1,097,315
10 Jul 15	91.20000 +2.70	92.20	90.66	91.00	1,452,336
09 Jul 15	88.50000 +1.92	89.83	86.15	86.60	1,903,803
08 Jul 15	86.58000 -4.09	89.50	86.56	89.50	2,277,033
07 Jul 15	90.67000 -3.49	94.20	90.15	94.10	1,664,688
06 Jul 15	94.16000 -0.90	95.17	92.95	93.49	818,171
03 Jul 15	95.06000 -0.92	96.75	94.75	96.01	672,245
02 Jul 15	95.98000 -1.06	98.03	95.77	97.23	882,299
01 Jul 15	97.04000 +3.62	98.33	95.20	95.60	1,529,930
30 Jun 15	93.42000 -0.85	95.55	92.75	93.90	1,307,132
29 Jun 15	94.27000 -3.84	96.29	93.25	94.00	1,379,407
26 Jun 15	98.11000 +0.71	98.87	96.49	97.00	960,775
25 Jun 15	97.40000 +0.71	97.97	96.19	97.23	1,161,997
24 Jun 15	96.69000 -0.73	97.85	95.32	97.48	771,181
23 Jun 15	97.42000 +1.94	97.66	95.75	96.55	1,139,701
22 Jun 15	95.48000 +3.33	95.84	93.97	94.56	1,380,504
19 Jun 15	92.15000 +1.49	93.48	90.55	90.55	1,793,134
18 Jun 15	90.66000 -1.08	91.39	88.64	91.25	1,915,197
17 Jun 15	91.74000 -1.80	94.16	91.52	93.94	894,998
16 Jun 15	93.54000 +1.09	94.00	90.16	91.55	1,245,071
15 Jun 15	92.45000 -2.22	93.51	91.32	93.14	881,129
12 Jun 15	94.67000 -0.38	96.24	93.48	94.57	914,154
11 Jun 15	95.05000 +1.14	96.40	93.76	93.92	1,230,861
10 Jun 15	93.91000 +1.25	94.49	91.28	92.32	1,606,689
09 Jun 15	92.66000 +2.25	93.21	88.87	89.90	1,623,889
08 Jun 15	90.41000 -1.89	92.80	89.71	92.27	1,116,074
05 Jun 15	92.30000 -1.13	93.17	91.49	92.56	988,485
04 Jun 15	93.43000 -1.94	95.20	92.97	94.78	1,459,683
03 Jun 15	95.37000 +1.00	95.84	93.55	94.62	1,442,780
02 Jun 15	94.37000 -0.42	95.36	93.28	95.31	980,744
01 Jun 15	94.79000 +0.26	96.08	93.61	95.00	770,751
29 May 15	94.53000 -2.02	96.87	94.35	96.66	1,251,129
28 May 15	96.55000 -1.92	98.40	95.64	98.20	1,142,471
27 May 15	98.47000 +0.36	99.04	97.22	97.81	1,083,583
26 May 15	98.11000 -0.65	100.25	97.69	98.75	1,120,981
25 May 15	98.76000 -0.05	98.99	98.01	98.99	116,010
22 May 15	98.81000 +0.29	99.19	98.10	98.44	1,164,819
21 May 15	98.52000 +1.68	98.75	96.63	96.81	1,311,099
20 May 15	96.84000 +0.33	97.03	94.91	96.50	1,171,452
19 May 15	96.51000 +4.70	96.73	92.67	92.67	2,291,574
18 May 15	91.81000 +1.00	92.35	90.52	91.00	899,199
15 May 15	90.81000 -0.50	93.08	90.19	92.25	1,144,889
14 May 15	91.31000 +0.42	91.87	89.60	90.89	945,912
13 May 15	90.89000 -2.43	93.32	90.54	91.50	1,314,942
12 May 15	93.32000 -2.08	94.98	92.56	94.50	1,128,905
11 May 15	95.40000 +0.62	95.70	93.74	94.96	858,404
08 May 15	94.78000 +1.82	95.25	92.74	94.00	921,815
07 May 15	92.96000 +0.97	93.27	90.98	91.04	1,639,514
06 May 15	91.99000 -0.02	93.10	90.32	92.30	1,200,827
05 May 15	92.01000 -1.49	95.74	92.01	93.44	1,267,413
04 May 15	93.50000 -0.60	94.22	92.16	93.15	655,222
30 Apr 15	94.10000 +1.87	94.69	91.10	92.62	1,240,460
29 Apr 15	92.23000 -2.99	96.30	91.40	96.30	1,437,136
28 Apr 15	95.22000 -1.82	97.58	93.72	97.15	1,310,102
27 Apr 15	97.04000 -0.04	98.60	95.31	97.55	1,283,549
24 Apr 15	97.08000 +3.49	99.19	96.17	98.40	1,965,381
23 Apr 15	93.59000 -0.71	95.20	92.22	94.45	1,262,602
22 Apr 15	94.30000 -0.15	98.87	93.52	95.00	1,650,890
21 Apr 15	94.45000 +3.71	94.88	91.93	92.27	1,693,868
20 Apr 15	90.74000 +0.33	92.01	90.26	90.73	994,151
17 Apr 15	90.41000 -1.81	92.99	89.77	91.82	1,754,719
16 Apr 15	92.22000 +2.63	93.76	89.34	89.35	1,889,633
15 Apr 15	89.59000 +0.46	90.05	88.67	89.24	839,541
14 Apr 15	89.13000 -0.19	89.69	88.29	88.81	1,123,650
13 Apr 15	89.32000 -0.12	89.69	88.59	89.29	755,892
10 Apr 15	89.44000 +1.14	89.95	88.44	88.58	1,056,129
09 Apr 15	88.30000 +2.23	88.89	86.64	86.69	1,274,120
08 Apr 15	86.07000 +0.81	86.78	83.25	85.54	1,241,463
07 Apr 15	85.26000 +0.60	85.88	84.63	85.24	783,362
02 Apr 15	84.66000 +1.29	84.83	82.89	83.61	915,842
01 Apr 15	83.37000 -1.40	85.45	83.03	84.27	1,323,808
31 Mar 15	84.77000 -1.31	86.05	83.62	86.00	957,590
30 Mar 15	86.08000 +2.39	86.33	83.52	83.52	787,884
27 Mar 15	83.69000 -0.16	85.69	82.76	84.55	1,179,400
26 Mar 15	83.85000 +2.32	83.95	79.62	80.76	1,495,558
25 Mar 15	81.53000 -1.54	84.32	81.41	83.01	1,128,273
24 Mar 15	83.07000 +1.16	83.91	81.62	82.21	1,410,826
23 Mar 15	81.91000 -1.97	83.88	81.63	83.84	1,034,936
20 Mar 15	83.88000 +0.28	85.14	82.62	83.98	1,285,650
19 Mar 15	83.60000 +0.52	84.27	81.11	83.14	1,379,294
18 Mar 15	83.08000 -3.79	87.32	81.96	87.24	2,260,034
17 Mar 15	86.87000 -3.13	90.69	86.37	90.65	1,857,352
16 Mar 15	90.00000 +0.97	90.85	89.41	89.50	1,244,687
13 Mar 15	89.03000 -0.53	90.24	87.75	90.04	988,372
12 Mar 15	89.56000 -0.59	90.16	88.74	90.16	989,650
11 Mar 15	90.15000 +3.50	90.34	87.11	87.27	1,241,979
10 Mar 15	86.65000 -0.30	88.31	85.82	87.16	1,016,394
09 Mar 15	86.95000 +1.06	87.69	84.89	85.50	1,019,381
06 Mar 15	85.89000 +1.18	86.17	84.27	84.63	1,040,952
05 Mar 15	84.71000 -0.23	86.27	84.44	85.00	1,215,034
04 Mar 15	84.94000 +1.85	84.94	82.70	83.25	1,080,193
03 Mar 15	83.09000 -2.25	86.28	82.99	85.39	1,080,198
02 Mar 15	85.34000 -0.51	87.41	84.11	86.06	1,571,678
27 Feb 15	85.85000 +1.56	85.93	84.13	84.20	1,185,508
26 Feb 15	84.29000 +1.59	84.29	82.33	82.37	958,232
25 Feb 15	82.70000 -2.24	85.11	82.34	84.90	1,445,065
24 Feb 15	84.94000 -0.09	85.66	84.24	85.00	866,263
23 Feb 15	85.03000 -0.12	86.30	84.14	85.77	1,111,215
20 Feb 15	85.15000 +0.79	85.27	83.75	84.23	1,625,569
19 Feb 15	84.36000 +1.25	84.68	82.14	82.75	1,407,532
18 Feb 15	83.11000 +2.09	83.20	80.90	81.90	1,504,723
17 Feb 15	81.02000 +1.02	81.78	79.32	79.70	1,579,677
16 Feb 15	80.00000 +0.65	81.24	79.35	79.43	1,994,684
13 Feb 15	79.35000 +2.15	79.80	76.76	77.23	2,461,864
12 Feb 15	77.20000 +7.99	77.73	73.00	73.00	3,612,005
11 Feb 15	69.21000 +0.18	69.59	68.11	68.51	838,060
10 Feb 15	69.03000 +0.80	69.90	68.11	68.40	1,326,877
09 Feb 15	68.23000 -2.92	70.50	67.97	70.40	1,685,185
06 Feb 15	71.15000 +0.03	71.64	70.55	71.11	618,196
05 Feb 15	71.12000 +0.78	71.41	69.42	69.67	924,589
04 Feb 15	70.34000 +0.18	70.69	69.24	70.32	1,016,239
03 Feb 15	70.16000 +1.66	70.89	69.06	69.20	1,455,735
02 Feb 15	68.50000 +0.29	69.25	67.92	68.37	876,479
30 Jan 15	68.21000 -1.57	70.07	67.96	70.01	1,226,472
29 Jan 15	69.78000 +0.33	70.21	68.82	69.19	1,330,948
28 Jan 15	69.45000 +1.30	69.90	68.63	68.89	1,323,124
27 Jan 15	68.15000 -0.78	69.18	67.01	68.98	1,594,188
26 Jan 15	68.93000 -0.05	69.98	68.33	68.54	987,586
23 Jan 15	68.98000 +1.46	70.53	68.31	68.40	2,028,712
22 Jan 15	67.52000 +2.46	68.29	65.18	65.43	2,487,918
21 Jan 15	65.06000 +1.30	65.16	62.85	63.70	1,689,165
20 Jan 15	63.76000 -0.14	64.78	63.33	64.20	995,325
19 Jan 15	63.90000 +0.96	64.39	62.80	63.00	988,594
16 Jan 15	62.94000 +1.27	63.00	61.40	61.47	1,283,249
15 Jan 15	61.67000 +1.90	62.40	58.25	60.21	1,633,251
14 Jan 15	59.77000 -1.77	61.46	59.59	60.50	1,424,457
13 Jan 15	61.54000 +2.16	62.15	59.13	59.25	1,888,290
12 Jan 15	59.38000 +0.54	59.70	58.22	58.95	923,992
09 Jan 15	58.84000 -0.76	60.35	58.18	59.48	1,010,288
08 Jan 15	59.60000 +2.22	59.87	58.04	58.13	1,247,456
07 Jan 15	57.38000 -0.13	58.68	57.19	57.86	872,019
06 Jan 15	57.51000 -0.30	58.66	56.85	58.02	937,753
05 Jan 15	57.81000 -2.09	60.57	57.58	59.62	1,141,204
02 Jan 15	59.90000 -0.63	60.98	59.42	60.73	556,271
31 Dec 14	60.53000 +0.32	60.76	59.90	60.41	117,361
30 Dec 14	60.21000 -0.55	60.89	60.07	60.50	467,010
29 Dec 14	60.76000 -0.22	61.05	59.38	60.72	661,638
24 Dec 14	60.98000 -0.13	61.19	60.80	60.86	71,941
23 Dec 14	61.11000 +0.82	61.32	60.05	60.29	471,123
22 Dec 14	60.29000 -0.37	61.37	60.05	60.72	570,276
19 Dec 14	60.66000 +0.64	61.06	59.58	60.59	1,745,794
18 Dec 14	60.02000 +1.65	60.42	59.15	59.50	1,495,225
17 Dec 14	58.37000 +0.75	58.88	56.51	56.74	1,715,193
16 Dec 14	57.62000 -0.42	58.84	55.68	57.86	3,427,768
15 Dec 14	58.04000 -1.94	60.79	57.64	59.82	1,786,237
12 Dec 14	59.98000 -1.89	61.64	59.62	61.50	1,373,377
11 Dec 14	61.87000 +0.19	62.51	61.38	61.43	1,029,002
10 Dec 14	61.68000 -0.73	63.37	61.21	62.65	1,085,335
09 Dec 14	62.41000 -1.65	63.72	62.00	63.61	1,255,418
08 Dec 14	64.06000 -0.34	65.28	63.98	64.19	726,111
05 Dec 14	64.40000 +2.49	64.50	62.60	62.95	1,257,091
04 Dec 14	61.91000 -0.22	63.55	61.50	62.28	1,225,734
03 Dec 14	62.13000 -0.41	62.79	61.39	62.36	1,362,949
02 Dec 14	62.54000 -1.56	64.35	62.23	64.14	1,426,027
01 Dec 14	64.10000 -0.42	64.11	62.91	63.93	994,587
28 Nov 14	64.52000 +0.40	64.60	63.93	64.03	676,603
27 Nov 14	64.12000 +0.19	64.40	63.60	64.20	576,959
26 Nov 14	63.93000 -0.09	64.47	63.35	64.18	703,766
25 Nov 14	64.02000 +0.38	64.23	63.47	63.87	926,430
24 Nov 14	63.64000 +1.23	64.05	61.92	62.58	1,271,775
21 Nov 14	62.41000 +1.63	62.55	60.94	61.00	1,579,079
20 Nov 14	60.78000 +0.26	60.90	59.82	60.60	694,109
19 Nov 14	60.52000 +0.01	61.33	60.05	60.69	732,986
18 Nov 14	60.51000 +1.38	60.77	59.20	59.48	1,384,103
17 Nov 14	59.13000 -0.17	59.44	57.91	58.70	791,502
14 Nov 14	59.30000 +0.79	59.61	58.15	59.02	846,803
13 Nov 14	58.51000 -0.11	59.94	58.37	59.04	956,845
12 Nov 14	58.62000 -0.44	59.45	58.05	58.87	916,414
11 Nov 14	59.06000 -0.87	60.25	58.40	60.20	897,677
10 Nov 14	59.93000 +0.95	60.13	58.32	58.89	757,530
07 Nov 14	58.98000 -1.42	60.99	58.26	60.70	1,554,043
06 Nov 14	60.40000 +0.99	61.11	59.10	59.18	1,518,656
05 Nov 14	59.41000 +0.13	60.18	58.97	59.69	996,497
04 Nov 14	59.28000 +0.43	60.45	58.72	58.91	1,857,876
03 Nov 14	58.85000 -0.38	59.31	58.36	59.22	1,103,247
31 Oct 14	59.23000 +2.02	59.54	58.51	58.99	2,018,925
30 Oct 14	57.21000 +1.62	59.10	56.59	58.50	2,591,754
29 Oct 14	55.59000 +0.39	56.49	55.20	55.52	1,265,436
28 Oct 14	55.20000 +1.00	55.43	54.50	54.69	1,413,379
27 Oct 14	54.20000 -0.95	55.83	53.39	55.83	1,597,943
24 Oct 14	55.15000 -0.43	56.03	54.76	55.31	807,913
23 Oct 14	55.58000 -0.30	55.95	54.08	55.42	1,514,066
22 Oct 14	55.88000 +0.59	56.48	55.56	55.79	2,030,582
21 Oct 14	55.29000 +1.13	55.99	53.70	53.89	1,513,022
20 Oct 14	54.16000 -0.31	55.93	53.87	54.46	1,519,733
17 Oct 14	54.47000 +2.09	54.95	52.75	52.98	2,103,979
16 Oct 14	52.38000 +0.43	52.93	49.50	52.30	2,925,364
15 Oct 14	51.95000 -2.16	54.48	51.21	54.10	2,178,436
14 Oct 14	54.11000 +0.93	54.59	52.69	52.74	1,836,307
13 Oct 14	53.18000 -0.01	54.30	52.50	52.64	1,183,947
10 Oct 14	53.19000 -1.46	54.17	52.25	53.93	1,962,677
09 Oct 14	54.65000 +0.01	55.67	54.31	55.15	2,015,685
08 Oct 14	54.64000 -0.53	55.92	54.23	54.87	1,472,215
07 Oct 14	55.17000 +0.21	55.81	54.32	54.76	1,693,100
06 Oct 14	54.96000 -0.15	56.33	54.71	55.66	1,170,699
03 Oct 14	55.11000 +0.79	55.83	54.61	54.85	1,158,272
02 Oct 14	54.32000 -1.66	56.85	54.29	55.65	2,880,150
01 Oct 14	55.98000 -1.37	57.71	55.31	56.94	1,815,398
30 Sep 14	57.35000 -1.56	58.00	56.65	58.00	2,599,627
29 Sep 14	58.91000 -0.03	59.73	58.25	58.70	1,052,614
26 Sep 14	58.94000 +0.13	59.47	58.01	58.76	949,919
25 Sep 14	58.81000 +0.19	60.69	58.47	58.87	1,808,475
24 Sep 14	58.62000 +0.56	58.76	57.47	58.37	1,254,473
23 Sep 14	58.06000 -1.07	58.99	57.33	58.84	1,802,553
22 Sep 14	59.13000 -0.31	60.02	58.93	59.43	957,413
19 Sep 14	59.44000 -0.17	60.77	59.44	60.43	1,197,966
18 Sep 14	59.61000 +0.96	60.38	59.32	59.34	1,071,669
17 Sep 14	58.65000 +0.15	59.70	58.56	59.45	1,260,611
16 Sep 14	58.50000 -0.50	59.10	58.02	59.01	1,246,316
15 Sep 14	59.00000 -0.60	59.54	58.52	59.53	995,426
12 Sep 14	59.60000 -0.54	60.42	59.49	60.15	717,566
11 Sep 14	60.14000 +0.10	60.46	59.04	60.38	1,082,507
10 Sep 14	60.04000 -0.44	60.54	59.43	60.15	1,200,337
09 Sep 14	60.48000 -1.74	63.04	60.12	62.00	1,702,276
08 Sep 14	62.22000 -0.45	63.38	62.05	62.83	828,362
05 Sep 14	62.67000 +1.61	62.97	61.15	61.19	1,943,595
04 Sep 14	61.06000 +1.03	61.77	59.59	59.80	1,713,650
03 Sep 14	60.03000 +1.23	61.54	59.00	59.24	2,181,802
02 Sep 14	58.80000 +1.04	58.99	57.85	58.08	1,544,959
01 Sep 14	57.76000 -1.82	59.80	57.44	59.71	1,860,531
29 Aug 14	59.58000 -1.80	61.71	59.11	61.49	1,872,475
28 Aug 14	61.38000 -0.80	62.23	60.83	61.88	1,028,040
27 Aug 14	62.18000 +0.10	62.49	61.68	62.19	663,801
26 Aug 14	62.08000 +0.85	62.33	60.93	61.31	783,496
25 Aug 14	61.23000 +0.30	61.84	60.69	61.76	616,817
22 Aug 14	60.93000 +0.38	61.31	59.80	60.45	1,229,231
21 Aug 14	60.55000 +1.13	60.80	59.35	59.64	970,037
20 Aug 14	59.42000 -0.28	59.89	58.89	59.69	680,422
19 Aug 14	59.70000 +0.71	59.89	59.24	59.39	768,309
18 Aug 14	58.99000 +1.45	59.47	58.26	58.67	1,020,033
15 Aug 14	57.54000 -0.99	59.37	57.32	58.78	1,540,547
14 Aug 14	58.53000 +0.66	59.68	57.26	57.55	1,317,241
13 Aug 14	57.87000 +0.02	58.49	57.14	58.45	1,525,247
12 Aug 14	57.85000 -0.92	59.03	57.56	58.74	1,199,336
11 Aug 14	58.77000 +0.62	59.98	58.60	59.23	1,210,607
08 Aug 14	58.15000 +0.16	58.90	56.10	56.75	2,074,191
07 Aug 14	57.99000 -1.29	60.13	57.39	59.34	1,912,855
06 Aug 14	59.28000 -1.84	61.40	58.66	60.59	1,490,860
05 Aug 14	61.12000 -0.68	62.46	60.42	62.00	1,108,622
04 Aug 14	61.80000 +1.61	62.83	60.11	60.59	1,531,473
01 Aug 14	60.19000 -2.18	62.18	59.42	62.00	2,809,149
31 Jul 14	62.37000 -1.54	64.32	61.86	64.24	1,903,404
30 Jul 14	63.91000 -2.37	67.08	63.91	66.46	1,795,378
29 Jul 14	66.28000 -3.22	68.80	66.28	67.98	2,514,045
28 Jul 14	69.50000 +0.07	71.25	68.82	69.78	1,142,630
25 Jul 14	69.43000 -0.97	70.71	69.16	70.06	823,216
24 Jul 14	70.40000 +0.45	70.76	69.02	69.85	601,075
23 Jul 14	69.95000 +0.59	70.75	69.07	69.23	721,116
22 Jul 14	69.36000 +0.27	69.83	68.90	69.75	631,357
21 Jul 14	69.09000 -1.02	70.24	68.56	70.16	806,639
18 Jul 14	70.11000 -0.85	70.65	69.46	69.79	1,127,198
17 Jul 14	70.96000 -1.05	72.50	70.76	72.34	951,126
16 Jul 14	72.01000 +1.39	72.40	70.75	70.75	907,531
15 Jul 14	70.62000 +0.79	71.50	69.72	69.88	1,022,752
14 Jul 14	69.83000 +0.81	69.94	68.87	69.42	611,659
11 Jul 14	69.02000 +0.79	69.74	68.25	68.30	789,121
10 Jul 14	68.23000 -0.31	69.51	66.96	69.30	1,033,818
09 Jul 14	68.54000 +0.04	69.14	68.01	68.61	684,649
08 Jul 14	68.50000 -2.14	70.86	68.26	70.70	1,182,317
07 Jul 14	70.64000 +0.07	72.95	70.55	70.60	1,379,775
04 Jul 14	70.57000 -0.05	71.28	69.28	70.51	527,865
03 Jul 14	70.62000 +1.06	70.97	69.66	69.98	1,017,325
02 Jul 14	69.56000 +0.51	70.45	69.10	69.25	789,727
01 Jul 14	69.05000 +3.02	69.34	66.25	66.38	1,410,579
30 Jun 14	66.03000 -1.39	67.74	65.81	67.52	1,127,785
27 Jun 14	67.42000 +0.54	67.60	66.90	67.29	690,955
26 Jun 14	66.88000 +0.26	67.45	66.08	67.00	778,914
25 Jun 14	66.62000 -0.83	67.51	66.09	67.30	1,002,485
24 Jun 14	67.45000 -0.34	67.96	66.83	67.57	825,301
23 Jun 14	67.79000 -0.46	68.42	67.07	67.83	690,612
20 Jun 14	68.25000 -0.45	69.53	68.09	68.68	1,386,052
19 Jun 14	68.70000 -0.60	70.60	68.70	70.17	940,174
18 Jun 14	69.30000 +0.79	69.74	68.17	68.68	1,209,320
17 Jun 14	68.51000 +0.63	69.20	67.97	68.63	712,488
16 Jun 14	67.88000 -0.62	68.51	67.48	68.00	648,177
13 Jun 14	68.50000 -1.12	69.41	67.58	69.41	1,023,978
12 Jun 14	69.62000 +0.12	70.27	69.46	69.50	661,485
11 Jun 14	69.50000 -0.72	70.29	69.20	70.06	656,383
10 Jun 14	70.22000 -0.62	70.82	69.81	70.46	655,604
09 Jun 14	70.84000 -1.00	72.39	70.44	71.89	655,995
06 Jun 14	71.84000 +1.34	72.40	70.50	70.88	1,289,972
05 Jun 14	70.50000 +1.65	70.86	68.30	69.08	1,499,096
04 Jun 14	68.85000 +0.16	69.00	67.85	68.77	769,819
03 Jun 14	68.69000 -0.19	69.11	67.90	69.00	627,574
02 Jun 14	68.88000 -0.18	70.50	68.68	69.98	660,980
30 May 14	69.06000 +0.52	69.47	68.38	69.30	866,507
29 May 14	68.54000 -0.87	69.03	68.14	68.93	712,330
28 May 14	69.41000 -0.17	69.83	68.90	69.83	496,830
27 May 14	69.58000 -0.36	70.20	69.22	69.99	718,892
26 May 14	69.94000 +0.97	69.98	69.16	69.28	485,254
23 May 14	68.97000 +0.82	69.36	67.99	68.47	698,886
22 May 14	68.15000 +0.15	69.07	67.89	68.28	957,951
21 May 14	68.00000 +1.39	68.28	66.03	66.54	1,138,717
20 May 14	66.61000 +1.69	66.89	65.05	65.23	1,312,499
19 May 14	64.92000 +0.36	65.22	63.14	64.25	1,555,789
16 May 14	64.56000 -1.58	66.58	63.35	65.93	2,117,764
15 May 14	66.14000 -1.98	69.07	65.88	68.08	1,262,529
14 May 14	68.12000 -0.19	69.40	67.45	68.48	953,145
13 May 14	68.31000 +1.49	69.26	67.84	68.00	1,490,883
12 May 14	66.82000 -1.56	67.45	66.07	66.75	1,394,442
09 May 14	68.38000 -1.13	69.78	67.70	69.40	1,056,690
08 May 14	69.51000 +1.40	69.86	68.11	68.21	960,825
07 May 14	68.11000 +0.06	69.30	66.53	67.54	1,263,110
06 May 14	68.05000 -0.56	69.44	67.72	68.88	828,972
05 May 14	68.61000 -1.39	69.82	67.51	69.81	996,200
02 May 14	70.00000 -0.15	71.04	69.67	70.11	750,372
30 Apr 14	70.15000 -0.98	71.05	69.70	70.57	954,816
29 Apr 14	71.13000 +0.57	71.49	70.09	71.11	808,425
28 Apr 14	70.56000 -0.75	72.23	69.88	71.79	820,903
25 Apr 14	71.31000 -1.69	73.00	70.69	72.33	1,158,787
24 Apr 14	73.00000 -1.26	74.53	71.24	74.36	1,045,781
23 Apr 14	74.26000 -1.17	75.81	73.45	75.65	1,121,132
22 Apr 14	75.43000 +2.06	76.10	73.67	73.87	1,056,450
17 Apr 14	73.37000 +1.38	73.61	72.38	72.66	1,256,244
16 Apr 14	71.99000 +2.74	72.07	70.19	70.25	927,104
15 Apr 14	69.25000 -1.27	71.16	69.22	70.65	906,772
14 Apr 14	70.52000 -2.43	72.59	68.83	72.15	1,616,794
11 Apr 14	72.95000 +0.02	73.24	71.38	72.42	1,028,683
10 Apr 14	72.93000 -1.36	75.72	72.93	74.99	1,376,784
09 Apr 14	74.29000 +2.79	74.61	71.77	71.91	1,384,358
08 Apr 14	71.50000 -0.43	73.38	70.71	72.50	1,402,812
07 Apr 14	71.93000 -1.00	72.70	71.52	72.19	955,668
04 Apr 14	72.93000 +2.09	72.96	71.60	72.65	1,027,744
03 Apr 14	70.84000 -0.91	72.44	70.35	71.40	968,195
02 Apr 14	71.75000 +0.35	72.85	71.58	71.75	787,607
01 Apr 14	71.40000 +0.86	72.35	70.69	71.25	926,038
31 Mar 14	70.54000 -0.24	71.78	70.41	71.31	678,327
28 Mar 14	70.78000 +1.44	71.02	69.24	69.29	1,077,786
27 Mar 14	69.34000 +0.43	69.41	67.57	68.90	754,003
26 Mar 14	68.91000 +1.15	69.64	68.24	68.34	1,087,162
25 Mar 14	67.76000 +2.37	67.76	65.60	65.86	1,196,219
24 Mar 14	65.39000 -2.26	67.75	64.92	67.65	1,091,735
21 Mar 14	67.65000 -1.09	68.85	67.51	68.74	1,687,589
20 Mar 14	68.74000 -0.31	69.01	67.82	68.35	890,803
19 Mar 14	69.05000 -0.52	70.22	68.70	69.70	891,866
18 Mar 14	69.57000 +2.41	70.14	67.50	67.79	1,869,744
17 Mar 14	67.16000 +1.95	67.19	65.13	65.30	1,208,161
14 Mar 14	65.21000 -0.94	65.63	64.36	65.12	1,343,019
13 Mar 14	66.15000 -2.03	68.75	66.00	68.71	1,116,827
12 Mar 14	68.18000 -1.52	69.66	66.97	69.28	1,457,441
11 Mar 14	69.70000 +0.95	69.92	68.60	69.13	740,405
10 Mar 14	68.75000 -0.96	70.00	67.93	69.59	1,174,054
07 Mar 14	69.71000 -1.99	71.92	69.56	71.70	1,638,960
06 Mar 14	71.70000 -0.29	72.94	71.61	72.36	1,272,901
05 Mar 14	71.99000 +2.01	72.24	69.53	69.97	1,561,277
04 Mar 14	69.98000 +1.68	70.53	69.19	69.66	1,354,661
03 Mar 14	68.30000 -3.91	70.42	67.74	70.42	2,492,678
28 Feb 14	72.21000 -0.58	73.44	72.00	73.29	1,125,120
27 Feb 14	72.79000 -1.38	74.50	71.73	74.45	1,369,815
26 Feb 14	74.17000 +0.16	74.51	73.91	74.28	847,646
25 Feb 14	74.01000 +0.01	74.44	72.76	73.87	952,374
24 Feb 14	74.00000 -0.07	74.62	72.93	73.19	1,131,650
21 Feb 14	74.07000 +0.71	74.16	73.32	73.79	970,581
20 Feb 14	73.36000 -0.61	73.57	71.76	72.96	1,056,483
19 Feb 14	73.97000 +0.97	74.30	72.75	72.93	1,265,370
18 Feb 14	73.00000 +0.46	73.28	71.61	72.63	1,241,406
17 Feb 14	72.54000 +0.34	73.19	72.20	72.20	1,079,522
14 Feb 14	72.20000 +2.64	72.35	69.61	69.80	2,147,225
13 Feb 14	69.56000 +3.68	70.20	68.10	69.00	3,058,154
12 Feb 14	65.88000 +0.88	66.65	65.11	65.25	1,469,047
11 Feb 14	65.00000 +1.82	65.00	63.32	63.79	1,015,582
10 Feb 14	63.18000 -0.88	64.71	62.98	64.71	1,165,244
07 Feb 14	64.06000 +0.53	64.49	63.50	63.90	807,209
06 Feb 14	63.53000 +1.71	64.09	61.95	62.42	1,497,368
05 Feb 14	61.82000 -0.23	63.39	61.73	62.19	1,307,784
04 Feb 14	62.05000 -0.66	62.41	61.08	62.07	1,511,777
03 Feb 14	62.71000 -2.05	65.11	62.64	64.70	1,162,130
31 Jan 14	64.76000 -0.49	65.30	62.80	65.27	1,285,229
30 Jan 14	65.25000 +0.16	65.38	63.00	65.16	1,144,890
29 Jan 14	65.09000 -0.24	67.20	63.30	66.30	1,998,519
28 Jan 14	65.33000 +2.16	65.63	63.17	63.67	1,336,139
27 Jan 14	63.17000 -0.61	64.24	62.75	63.75	1,568,673
24 Jan 14	63.78000 -3.28	68.43	63.38	68.08	2,426,644
23 Jan 14	67.06000 -1.10	69.00	66.86	68.14	1,113,256
22 Jan 14	68.16000 +0.27	69.53	67.76	68.25	1,175,193
21 Jan 14	67.89000 -0.11	68.92	67.73	68.02	1,022,903
20 Jan 14	68.00000 -0.25	68.56	67.54	67.94	933,673
17 Jan 14	68.25000 +1.89	68.40	66.48	66.55	1,627,510
16 Jan 14	66.36000 +0.93	66.62	65.51	65.99	1,032,432
15 Jan 14	65.43000 +0.23	66.83	65.10	65.89	1,364,248
14 Jan 14	65.20000 +0.43	65.25	63.35	63.83	1,089,812
13 Jan 14	64.77000 +1.83	64.90	64.22	64.30	1,197,114
10 Jan 14	62.94000 +2.17	63.35	61.01	61.38	1,561,796
09 Jan 14	60.77000 -0.63	62.20	60.54	61.51	844,826
08 Jan 14	61.40000 +0.72	62.08	60.58	60.99	1,267,970
07 Jan 14	60.68000 +2.80	61.18	57.69	57.91	1,604,384
06 Jan 14	57.88000 -0.62	58.75	57.80	58.32	678,465
03 Jan 14	58.50000 +0.32	59.24	58.39	58.60	636,081
02 Jan 14	58.18000 -0.27	59.00	58.18	59.00	836,526
31 Dec 13	58.45000 +0.45	58.46	58.02	58.24	159,682
30 Dec 13	58.00000 -0.53	58.90	57.97	58.82	548,953
27 Dec 13	58.53000 +0.23	58.95	57.97	58.50	513,672
24 Dec 13	58.30000 +0.05	59.00	58.30	58.80	238,393
23 Dec 13	58.25000 +0.65	58.50	57.80	58.20	686,334
20 Dec 13	57.60000 +0.18	57.98	57.33	57.92	1,844,560
19 Dec 13	57.42000 -0.71	59.16	56.91	58.88	1,343,229
18 Dec 13	58.13000 +0.75	58.73	57.72	58.50	1,124,831
17 Dec 13	57.38000 +0.25	57.91	56.66	56.91	974,099
16 Dec 13	57.13000 +0.09	57.33	56.45	57.05	675,344
13 Dec 13	57.04000 -0.05	58.14	56.80	57.09	719,571
12 Dec 13	57.09000 -1.11	58.30	56.85	58.05	1,220,181
11 Dec 13	58.20000 -0.83	59.24	58.12	59.00	1,184,021
10 Dec 13	59.03000 -1.42	60.90	58.81	60.56	1,026,762
09 Dec 13	60.45000 -0.33	61.38	59.91	61.37	691,445
06 Dec 13	60.78000 +0.30	61.08	59.61	60.91	1,027,141
05 Dec 13	60.48000 -1.02	62.07	60.42	61.79	941,336
04 Dec 13	61.50000 -0.37	63.45	60.97	63.40	953,783
03 Dec 13	61.87000 -2.97	64.73	61.87	64.59	1,500,316
02 Dec 13	64.84000 -0.45	65.48	64.49	65.39	569,386
29 Nov 13	65.29000 +0.54	65.33	64.50	64.50	585,793
28 Nov 13	64.75000 -0.30	65.39	64.64	65.10	326,464
27 Nov 13	65.05000 +0.23	65.34	64.64	65.08	516,774
26 Nov 13	64.82000 -0.51	65.40	64.55	65.00	714,858
25 Nov 13	65.33000 +0.90	65.82	65.01	65.20	613,355
22 Nov 13	64.43000 +1.36	64.93	63.20	63.36	891,078
21 Nov 13	63.07000 +0.83	63.15	61.64	61.95	709,725
20 Nov 13	62.24000 -0.96	63.63	61.82	63.06	809,807
19 Nov 13	63.20000 +0.72	63.38	61.90	62.36	940,983
18 Nov 13	62.48000 +0.84	63.12	61.00	61.74	1,332,587
15 Nov 13	61.64000 +0.57	61.64	60.63	61.40	874,432
14 Nov 13	61.07000 -0.06	62.37	60.71	61.81	1,043,580
13 Nov 13	61.13000 -0.33	61.86	60.01	61.23	836,196
12 Nov 13	61.46000 +0.27	62.33	61.22	61.33	959,307
11 Nov 13	61.19000 +0.09	61.36	60.78	61.20	788,361
08 Nov 13	61.10000 -0.51	61.74	60.65	61.21	1,449,576
07 Nov 13	61.61000 +1.31	63.00	60.25	60.30	1,688,418
06 Nov 13	60.30000 +0.45	60.73	59.74	60.25	1,762,186
05 Nov 13	59.85000 -1.36	60.50	58.75	60.50	2,020,073
04 Nov 13	61.21000 -0.08	61.28	60.04	61.10	1,420,485
01 Nov 13	61.29000 -3.22	63.07	60.72	62.50	2,860,952
31 Oct 13	64.51000 -0.10	65.92	64.02	64.34	1,115,613
30 Oct 13	64.61000 +0.58	65.89	64.08	64.43	831,967
29 Oct 13	64.03000 +0.38	65.00	63.65	64.08	714,398
28 Oct 13	63.65000 -2.46	66.70	63.18	66.69	1,331,008
25 Oct 13	66.11000 -2.16	66.78	65.30	66.00	1,374,001
24 Oct 13	68.27000 +0.82	68.53	67.53	68.04	1,144,421
23 Oct 13	67.45000 -0.58	68.16	67.26	67.61	1,036,177
22 Oct 13	68.03000 +0.01	69.00	67.35	67.85	927,013
21 Oct 13	68.02000 -0.37	68.70	67.71	68.56	711,468
18 Oct 13	68.39000 +0.34	68.66	67.44	68.16	726,510
17 Oct 13	68.05000 +0.36	68.40	66.86	67.76	953,026
16 Oct 13	67.69000 +0.79	67.77	66.36	66.90	716,680
15 Oct 13	66.90000 +1.39	67.32	65.87	66.00	910,240
14 Oct 13	65.51000 +0.36	65.51	64.52	65.04	505,922
11 Oct 13	65.15000 +0.24	65.28	64.31	65.21	744,477
10 Oct 13	64.91000 +2.71	65.56	62.72	62.74	1,498,854
09 Oct 13	62.20000 +0.83	62.81	61.21	61.55	1,033,730
08 Oct 13	61.37000 -0.58	62.10	61.16	61.99	699,988
07 Oct 13	61.95000 +0.79	61.95	60.30	61.10	844,825
04 Oct 13	61.16000 +1.66	62.03	59.19	59.51	1,204,901
03 Oct 13	59.50000 +0.30	59.75	58.79	59.65	623,059
02 Oct 13	59.20000 -0.70	59.95	58.69	59.60	676,019
01 Oct 13	59.90000 +0.97	60.35	59.04	59.19	783,944
30 Sep 13	58.93000 -1.08	59.59	58.38	59.20	802,903
27 Sep 13	60.01000 -0.24	60.50	59.22	60.29	516,788
26 Sep 13	60.25000 -0.22	60.87	59.80	60.87	805,326
25 Sep 13	60.47000 +0.20	60.88	59.90	60.43	458,241
24 Sep 13	60.27000 +0.07	60.86	59.62	60.25	582,698
23 Sep 13	60.20000 -0.62	61.44	59.73	60.82	767,391
20 Sep 13	60.82000 -0.46	61.39	60.13	61.20	1,092,723
19 Sep 13	61.28000 +2.12	61.96	60.32	61.94	1,306,690
18 Sep 13	59.16000 +1.01	59.20	57.90	58.47	549,053
17 Sep 13	58.15000 -1.40	59.27	58.05	59.27	963,212
16 Sep 13	59.55000 -0.03	60.50	59.35	60.30	666,961
13 Sep 13	59.58000 +1.08	59.59	58.52	58.69	767,892
12 Sep 13	58.50000 -1.01	59.80	57.87	59.79	948,865
11 Sep 13	59.51000 +0.50	59.59	58.62	59.17	632,652
10 Sep 13	59.01000 +0.61	59.61	58.50	59.49	982,549
09 Sep 13	58.40000 +1.11	58.53	57.10	57.43	929,751
06 Sep 13	57.29000 +0.79	57.99	55.86	56.63	1,370,538
05 Sep 13	56.50000 +3.10	56.53	53.88	54.15	1,947,271
04 Sep 13	53.40000 +0.28	53.52	51.58	53.35	2,195,861
03 Sep 13	53.12000 -0.97	54.52	52.87	54.36	1,111,193
02 Sep 13	54.09000 +0.01	55.12	53.91	55.05	696,268
30 Aug 13	54.08000 -1.16	55.76	53.87	55.38	911,848
29 Aug 13	55.24000 +0.20	56.33	54.19	55.50	1,559,173
28 Aug 13	55.04000 -1.41	56.05	54.05	56.00	1,439,450
27 Aug 13	56.45000 -2.81	59.39	56.39	58.96	1,057,987
26 Aug 13	59.26000 -0.29	59.90	58.56	59.86	212,317
23 Aug 13	59.55000 -0.49	60.44	59.23	60.44	562,119
22 Aug 13	60.04000 +0.91	60.61	59.06	59.06	514,618
21 Aug 13	59.13000 -0.31	60.09	59.13	59.39	337,836
20 Aug 13	59.44000 -1.48	60.38	58.55	60.31	656,671
19 Aug 13	60.92000 -1.17	61.80	60.76	61.80	507,086
16 Aug 13	62.09000 +0.80	62.09	60.41	61.25	522,126
15 Aug 13	61.29000 -0.74	62.20	60.72	62.20	610,778
14 Aug 13	62.03000 +1.43	62.11	60.72	61.09	688,245
13 Aug 13	60.60000 +0.86	60.78	59.81	60.00	550,875
12 Aug 13	59.74000 +0.38	59.98	58.93	59.74	374,322
09 Aug 13	59.36000 -0.48	60.25	59.05	60.10	580,751
08 Aug 13	59.84000 +0.49	60.13	59.15	59.54	561,737
07 Aug 13	59.35000 -1.05	60.00	58.61	59.98	795,644
06 Aug 13	60.40000 -1.75	61.80	60.11	61.80	755,627
05 Aug 13	62.15000 -0.43	62.90	61.31	62.87	618,891
02 Aug 13	62.58000 +2.12	62.58	61.23	61.58	1,002,696
01 Aug 13	60.46000 +1.29	60.54	59.22	59.63	688,418
31 Jul 13	59.17000 -0.71	60.53	58.98	60.00	800,807
30 Jul 13	59.88000 -0.27	60.50	59.31	60.41	1,573,873
29 Jul 13	60.15000 +1.01	60.94	59.31	59.55	1,708,159
26 Jul 13	59.14000 -0.54	62.88	58.87	62.06	1,685,530
25 Jul 13	59.68000 +0.33	59.74	58.19	58.80	854,597
24 Jul 13	59.35000 +1.66	59.62	57.21	58.06	1,040,293
23 Jul 13	57.69000 -0.10	58.25	57.65	58.05	568,137
22 Jul 13	57.79000 -0.10	58.34	57.59	58.00	648,411
19 Jul 13	57.89000 -0.34	58.28	57.38	58.01	826,816
18 Jul 13	58.23000 +1.37	58.24	56.55	56.75	860,679
17 Jul 13	56.86000 +0.03	57.17	55.54	56.76	653,370
16 Jul 13	56.83000 +0.19	57.00	55.97	56.60	511,415
15 Jul 13	56.64000 -0.14	57.04	55.96	56.80	526,300
12 Jul 13	56.78000 +0.73	57.13	56.18	56.60	1,239,872
11 Jul 13	56.05000 -1.20	57.46	55.82	57.01	1,335,219
10 Jul 13	57.25000 -0.31	58.25	56.69	57.67	980,043
09 Jul 13	57.56000 +1.93	57.73	55.91	56.14	1,129,946
08 Jul 13	55.63000 +0.69	57.00	55.36	55.58	1,101,747
05 Jul 13	54.94000 -0.98	56.39	54.64	55.98	1,066,897
04 Jul 13	55.92000 +2.07	55.92	54.35	54.48	1,166,569
03 Jul 13	53.85000 +0.68	53.97	51.69	52.67	1,154,120
02 Jul 13	53.17000 +0.60	53.89	52.18	53.59	1,635,884
01 Jul 13	52.57000 +0.87	53.30	51.48	52.85	1,343,822
28 Jun 13	51.70000 -1.22	53.92	51.46	53.31	1,508,130
27 Jun 13	52.92000 +0.14	53.22	51.69	52.71	1,094,004
26 Jun 13	52.78000 -0.75	53.92	52.58	53.37	1,145,463
25 Jun 13	53.53000 +3.18	53.68	51.00	51.36	1,712,850
24 Jun 13	50.35000 -1.37	52.33	50.24	51.88	1,738,740
21 Jun 13	51.72000 -1.77	54.57	51.72	54.29	2,674,674
20 Jun 13	53.49000 -3.87	56.59	53.45	56.36	2,055,512
19 Jun 13	57.36000 -0.51	58.46	57.21	57.98	848,755
18 Jun 13	57.87000 +0.59	57.87	56.40	56.99	811,432
17 Jun 13	57.28000 +0.84	57.52	56.38	56.62	729,902
14 Jun 13	56.44000 +0.65	57.45	56.15	57.08	943,607
13 Jun 13	55.79000 -0.17	55.84	54.12	54.91	1,029,705
12 Jun 13	55.96000 -1.77	58.36	55.84	57.41	1,183,799
11 Jun 13	57.73000 -2.46	59.77	57.46	59.77	1,359,202
10 Jun 13	60.19000 +0.62	60.68	59.62	60.00	1,262,744
07 Jun 13	59.57000 +1.15	59.96	57.35	58.25	1,205,441
06 Jun 13	58.42000 -0.42	59.47	58.26	58.80	1,148,081
05 Jun 13	58.84000 -0.68	59.75	58.50	58.64	936,829
04 Jun 13	59.52000 +1.01	59.94	58.45	59.42	1,130,379
03 Jun 13	58.51000 -1.25	60.03	58.17	58.94	1,210,037
31 May 13	59.76000 +0.41	60.17	58.29	59.14	1,267,369
30 May 13	59.35000 -0.36	60.75	57.50	58.10	1,505,568
29 May 13	59.71000 -1.76	61.42	59.62	61.30	951,858
28 May 13	61.47000 +1.97	61.98	59.87	59.87	1,379,445
27 May 13	59.50000 +0.25	59.60	58.50	59.24	770,255
24 May 13	59.25000 -0.41	60.36	58.37	60.00	1,252,881
23 May 13	59.66000 -2.47	60.48	58.99	59.50	1,635,352
22 May 13	62.13000 -0.14	62.81	61.12	62.58	1,083,899
21 May 13	62.27000 +0.14	62.27	59.87	61.96	1,861,159
20 May 13	62.13000 +0.84	63.67	61.55	61.65	1,260,044
17 May 13	61.29000 +2.10	61.68	59.44	59.50	2,135,517
16 May 13	59.19000 +0.69	59.49	58.04	58.40	1,247,865
15 May 13	58.50000 +2.50	58.95	55.45	56.20	2,118,512
14 May 13	56.00000 +2.21	56.28	53.77	54.25	1,444,945
13 May 13	53.79000 +1.39	54.36	53.16	53.20	1,418,656
10 May 13	52.40000 -0.63	53.23	50.78	51.17	1,674,615
09 May 13	53.03000 -0.39	53.45	52.45	53.45	814,843
08 May 13	53.42000 -0.66	54.54	53.24	53.96	856,535
07 May 13	54.08000 +0.89	54.98	52.96	53.12	1,343,828
06 May 13	53.19000 -0.46	53.89	52.72	53.89	708,046
03 May 13	53.65000 +1.63	53.78	51.75	52.30	1,061,626
02 May 13	52.02000 -0.30	52.25	50.71	52.24	1,506,246
30 Apr 13	52.32000 -1.60	54.17	52.15	53.91	1,416,115
29 Apr 13	53.92000 +1.56	54.22	53.17	53.90	1,627,638
26 Apr 13	52.36000 +0.17	52.36	51.19	52.16	1,161,651
25 Apr 13	52.19000 +1.65	52.71	49.96	50.22	1,313,570
24 Apr 13	50.54000 +1.05	50.70	49.21	49.64	1,576,640
23 Apr 13	49.49000 +1.85	49.49	47.10	47.11	1,306,413
22 Apr 13	47.64500 +1.08	48.22	46.92	46.95	1,563,785
19 Apr 13	46.57000 +1.53	46.74	45.24	45.63	1,265,452
18 Apr 13	45.04000 -0.17	46.08	44.81	45.81	1,074,526
17 Apr 13	45.21500 -1.69	47.42	44.97	47.42	1,606,242
16 Apr 13	46.90000 -0.49	47.13	45.94	47.10	1,677,315
15 Apr 13	47.39500 -2.15	49.74	47.21	49.72	1,413,966
12 Apr 13	49.54000 -1.02	50.67	49.27	50.48	1,137,305
11 Apr 13	50.56000 +1.50	50.58	49.25	49.36	1,169,212
10 Apr 13	49.06000 +0.43	49.19	48.10	48.10	1,533,540
09 Apr 13	48.63000 +0.28	49.06	48.06	48.74	1,087,983
08 Apr 13	48.35000 -1.25	49.86	48.11	49.76	1,205,926
05 Apr 13	49.60000 -0.78	51.51	48.78	50.99	1,793,369
04 Apr 13	50.38000 +1.46	51.05	49.45	49.72	2,156,749
03 Apr 13	48.92500 -0.17	49.56	48.80	49.00	954,293
02 Apr 13	49.10000 +0.22	49.23	48.22	48.40	1,327,140
28 Mar 13	48.87500 -0.41	49.42	48.33	49.05	1,166,534
27 Mar 13	49.28500 -1.06	51.00	49.12	50.74	1,090,353
26 Mar 13	50.34000 +0.07	50.65	49.88	50.28	937,903
25 Mar 13	50.27000 -0.84	52.55	49.94	51.85	1,006,515
22 Mar 13	51.11000 +0.07	51.52	49.90	50.95	1,200,551
21 Mar 13	51.04000 -2.73	53.49	50.92	53.38	1,594,781
20 Mar 13	53.77000 +1.01	53.97	53.07	53.71	915,266
19 Mar 13	52.76000 -0.39	53.19	52.40	53.02	857,567
18 Mar 13	53.15000 +0.67	53.41	51.75	51.87	912,070
15 Mar 13	52.48000 -1.30	53.67	52.28	53.54	1,554,768
14 Mar 13	53.78000 +0.26	54.34	53.07	53.93	889,655
13 Mar 13	53.52000 -0.69	53.66	52.60	52.85	844,194
12 Mar 13	54.21000 +0.19	54.71	53.52	53.90	892,590
11 Mar 13	54.02000 -0.19	54.59	53.20	54.59	945,826
08 Mar 13	54.21000 +2.84	54.31	51.67	51.77	1,740,340
07 Mar 13	51.37000 -0.27	52.49	50.87	51.58	1,166,707
06 Mar 13	51.64000 +1.68	51.75	49.92	50.00	1,507,657
05 Mar 13	49.95500 +1.89	49.99	48.38	48.56	1,235,894
04 Mar 13	48.06500 -0.67	48.37	47.49	48.16	990,416
01 Mar 13	48.73500 +0.12	49.28	47.61	48.98	1,319,955
28 Feb 13	48.61500 +0.88	48.72	47.80	48.00	1,171,071
27 Feb 13	47.74000 +1.11	47.74	45.92	46.90	864,715
26 Feb 13	46.63000 -1.03	47.43	45.61	46.00	1,526,978
25 Feb 13	47.66500 +0.30	48.60	47.32	47.72	1,456,279
22 Feb 13	47.37000 -0.03	48.82	46.95	47.85	1,595,948
21 Feb 13	47.39500 -1.85	48.83	47.31	48.83	1,736,296
20 Feb 13	49.24000 +0.24	49.32	48.40	48.96	1,355,126
19 Feb 13	49.00500 +0.41	49.29	47.97	48.27	1,158,759
18 Feb 13	48.59500 +0.48	48.88	47.76	48.00	1,009,254
15 Feb 13	48.11500 +1.62	48.90	46.99	47.05	2,197,323
14 Feb 13	46.50000 +3.31	46.69	44.51	44.70	2,780,258
13 Feb 13	43.19500 +0.29	43.44	42.71	42.81	646,385
12 Feb 13	42.90000 -0.40	43.17	42.55	43.03	832,105
11 Feb 13	43.30000 -0.30	43.54	42.67	43.54	981,448
08 Feb 13	43.60000 -0.52	43.94	42.96	43.63	1,222,794
07 Feb 13	44.12000 -0.27	44.73	43.78	44.56	1,078,161
06 Feb 13	44.39000 +0.69	44.94	43.47	44.00	1,436,636
05 Feb 13	43.70000 +0.14	44.15	42.97	43.41	1,157,542
04 Feb 13	43.56000 -1.47	45.21	43.13	45.15	1,740,274
01 Feb 13	45.03500 +0.62	45.28	44.00	44.17	1,286,135
31 Jan 13	44.41500 -0.56	44.93	44.06	44.91	1,238,449
30 Jan 13	44.97500 +0.41	45.47	44.46	44.60	1,655,877
29 Jan 13	44.56500 +0.56	45.28	44.26	44.29	1,572,792
28 Jan 13	44.00000 +0.01	44.24	43.83	43.98	1,265,303
25 Jan 13	43.99500 +1.26	44.24	42.85	42.88	1,522,833
24 Jan 13	42.73500 +0.24	42.96	42.06	42.30	879,883
23 Jan 13	42.50000 -0.75	43.08	42.50	43.08	898,579
22 Jan 13	43.25000 -0.28	43.44	42.63	43.33	1,291,546
21 Jan 13	43.53000 -0.07	43.77	42.99	43.67	917,011
18 Jan 13	43.60000 +1.82	43.64	41.92	41.96	2,002,606
17 Jan 13	41.78000 +0.97	41.90	40.75	40.78	1,279,138
16 Jan 13	40.81500 -0.78	41.38	40.55	40.75	1,487,249
15 Jan 13	41.59000 +0.72	41.63	40.76	40.76	1,110,943
14 Jan 13	40.87000 +0.72	41.24	40.10	40.23	1,193,298
11 Jan 13	40.15000 -0.27	40.49	39.96	40.49	860,156
10 Jan 13	40.42500 +0.42	40.94	40.06	40.13	766,558
09 Jan 13	40.00000 +0.33	40.02	39.11	39.92	1,019,311
08 Jan 13	39.67000 -0.81	40.42	39.57	40.38	1,128,463
07 Jan 13	40.48000 -0.29	40.70	40.12	40.67	825,918
04 Jan 13	40.77000 -0.39	41.15	40.30	41.14	1,300,024
03 Jan 13	41.16000 +0.60	41.19	40.17	40.53	1,070,002
02 Jan 13	40.56500 -0.12	41.65	40.45	41.13	1,227,669
31 Dec 12	40.68500 +0.37	40.74	40.03	40.03	211,653
28 Dec 12	40.32000 -0.51	41.03	40.26	40.89	359,100
27 Dec 12	40.82500 +0.03	41.10	40.76	40.79	580,879
24 Dec 12	40.79000 -0.18	41.00	40.78	40.99	111,378
21 Dec 12	40.97000 +0.01	40.97	40.28	40.53	1,487,055
20 Dec 12	40.96000 -0.67	41.30	40.71	40.75	1,265,731
19 Dec 12	41.62500 +0.63	41.79	41.22	41.27	1,301,585
18 Dec 12	40.99500 -0.81	41.40	40.46	41.26	1,681,560
17 Dec 12	41.80000 +1.00	42.00	40.76	40.84	1,835,885
14 Dec 12	40.80000 +0.58	40.88	40.03	40.10	1,321,039
13 Dec 12	40.22000 +0.59	41.15	40.03	40.75	2,562,679
12 Dec 12	39.63000 +0.13	39.75	39.08	39.63	1,327,929
11 Dec 12	39.50000 +0.55	39.60	38.79	38.87	1,043,179
10 Dec 12	38.95000 +0.53	38.95	38.08	38.13	1,134,215
07 Dec 12	38.41500 +0.01	38.53	37.69	38.44	985,023
06 Dec 12	38.40000 +0.48	38.62	38.15	38.19	1,178,149
05 Dec 12	37.92000 +0.41	38.10	37.76	37.81	1,161,887
04 Dec 12	37.51000 -0.44	37.72	37.39	37.50	1,387,354
03 Dec 12	37.94500 -0.51	38.40	37.46	38.39	1,747,657
30 Nov 12	38.45500 +0.53	38.91	37.76	37.76	1,581,881
29 Nov 12	37.93000 +0.69	37.94	37.33	37.48	1,188,380
28 Nov 12	37.24000 -0.76	37.72	37.15	37.68	2,083,150
27 Nov 12	38.00000 +0.19	38.24	37.81	38.00	1,495,319
26 Nov 12	37.80500 -0.38	38.50	37.67	38.01	1,109,460
23 Nov 12	38.19000 +0.32	38.25	37.63	37.96	1,085,438
22 Nov 12	37.87000 +0.72	38.10	37.44	37.51	1,542,705
21 Nov 12	37.15000 +1.25	37.22	35.86	35.95	1,939,322
20 Nov 12	35.90500 -0.06	36.01	35.26	35.50	1,061,007
19 Nov 12	35.96000 +1.97	36.00	34.26	34.38	1,513,268
16 Nov 12	33.99500 +0.38	34.49	33.90	34.01	1,753,329
15 Nov 12	33.61000 +0.19	33.67	33.06	33.21	1,116,884
14 Nov 12	33.41500 -0.28	33.72	33.24	33.63	858,507
13 Nov 12	33.69500 -0.31	33.87	33.13	33.83	1,779,140
12 Nov 12	34.00000 -0.24	34.37	33.97	34.24	652,441
09 Nov 12	34.24500 -0.11	34.42	33.77	34.40	1,124,940
08 Nov 12	34.35500 -0.58	35.29	34.28	35.03	1,379,947
07 Nov 12	34.93500 -0.13	36.09	34.90	35.88	1,578,526
06 Nov 12	35.07000 +0.38	35.29	34.06	34.44	1,162,124
05 Nov 12	34.69000 -0.60	35.19	34.60	34.94	856,642
02 Nov 12	35.29000 +0.35	35.65	34.63	35.01	1,218,821
01 Nov 12	34.93500 +0.43	35.22	34.35	34.49	1,092,862
31 Oct 12	34.51000 +0.08	35.28	34.29	34.29	1,399,936
30 Oct 12	34.43000 +0.29	34.53	33.69	34.12	1,412,411
29 Oct 12	34.14000 -0.60	34.44	34.03	34.32	1,080,316
26 Oct 12	34.74000 -0.63	35.18	33.72	34.00	3,049,562
25 Oct 12	35.37500 -0.38	35.96	35.12	35.75	1,461,366
24 Oct 12	35.76000 -0.02	35.92	34.88	35.87	1,557,882
23 Oct 12	35.78000 -0.94	36.97	35.42	36.94	1,107,345
22 Oct 12	36.71500 -0.53	37.49	36.48	37.18	946,513
19 Oct 12	37.25000 -0.06	37.63	37.04	37.31	1,091,965
18 Oct 12	37.30500 +0.90	37.54	36.28	36.62	1,693,678
17 Oct 12	36.40000 +0.92	36.45	35.40	35.65	1,585,568
16 Oct 12	35.48000 -0.35	36.21	34.91	35.94	2,390,086
15 Oct 12	35.83500 +1.48	37.72	34.27	34.36	6,214,600
12 Oct 12	34.35500 -0.90	35.35	34.21	35.00	1,654,288
11 Oct 12	35.25000 +0.45	35.40	34.21	34.70	1,561,706
10 Oct 12	34.80000 -0.38	35.19	34.70	35.01	1,070,272
09 Oct 12	35.18000 -0.35	35.88	35.15	35.64	1,122,522
08 Oct 12	35.53500 -1.24	36.22	35.53	36.01	1,182,742
05 Oct 12	36.77000 +0.40	36.93	36.12	36.30	1,285,400
04 Oct 12	36.36500 +0.23	37.21	35.95	37.00	1,437,989
03 Oct 12	36.13500 -0.18	36.40	35.66	36.03	1,426,945
02 Oct 12	36.31500 -0.28	36.92	35.79	36.20	1,220,796
01 Oct 12	36.59000 +0.07	36.68	35.94	36.51	1,257,569
28 Sep 12	36.52000 -0.55	37.54	36.51	37.40	1,795,425
27 Sep 12	37.07000 -0.19	37.76	36.58	37.51	1,618,482
26 Sep 12	37.26000 -1.84	38.45	37.02	38.40	1,962,826
25 Sep 12	39.10000 -0.13	39.21	38.21	39.18	1,144,609
24 Sep 12	39.22500 -0.41	39.36	38.76	39.36	864,944
21 Sep 12	39.63000 +0.53	40.01	39.17	39.42	1,900,313
20 Sep 12	39.10000 -0.85	39.74	38.56	39.50	1,785,280
19 Sep 12	39.94500 +0.88	40.14	39.06	39.53	1,463,121
18 Sep 12	39.06500 -1.65	40.00	38.84	39.98	2,584,499
17 Sep 12	40.71000 -0.88	41.49	40.20	40.21	1,127,608
14 Sep 12	41.58500 +2.20	41.58	40.10	40.10	2,539,649
13 Sep 12	39.38500 -0.01	39.75	39.03	39.54	1,243,698
12 Sep 12	39.39000 +1.01	39.62	38.26	38.29	1,402,462
11 Sep 12	38.37500 -0.26	38.51	37.85	38.41	1,123,531
10 Sep 12	38.64000 +0.11	38.87	38.06	38.31	999,550
07 Sep 12	38.52500 +0.71	38.98	37.94	38.00	1,768,451
06 Sep 12	37.82000 +2.03	37.95	35.97	36.03	2,229,892
05 Sep 12	35.79500 -0.28	35.97	35.14	35.87	1,573,756
04 Sep 12	36.07500 -0.74	36.95	36.01	36.77	1,308,731
03 Sep 12	36.82000 -0.35	37.23	36.42	36.95	1,003,837
31 Aug 12	37.16500 +0.43	37.45	36.56	36.69	989,729
30 Aug 12	36.73500 -1.35	37.99	36.44	37.81	1,353,115
29 Aug 12	38.09000 +0.28	38.09	37.40	37.94	629,631
28 Aug 12	37.80500 -0.10	37.94	37.53	37.53	1,011,213
27 Aug 12	37.90000 +0.53	38.05	37.67	37.87	546,343
24 Aug 12	37.37000 -0.88	38.10	36.92	38.06	1,180,956
23 Aug 12	38.25000 +0.00	38.67	38.01	38.50	1,063,085
22 Aug 12	38.25000 +0.19	38.26	37.33	37.80	812,701
21 Aug 12	38.05500 +0.60	38.21	37.49	37.53	730,870
20 Aug 12	37.46000 -0.73	38.19	37.24	38.00	682,350
17 Aug 12	38.19000 +0.35	38.60	37.80	37.98	1,249,421
16 Aug 12	37.84000 +0.78	37.90	37.01	37.29	993,398
15 Aug 12	37.06000 -0.19	37.35	36.65	37.10	502,382
14 Aug 12	37.25000 +0.01	37.82	37.22	37.53	724,394
13 Aug 12	37.24500 +0.23	37.52	36.79	37.00	937,769
10 Aug 12	37.01500 -0.11	37.01	36.51	36.85	772,573
09 Aug 12	37.12500 +0.10	37.20	36.63	37.00	1,179,422
08 Aug 12	37.02000 +0.01	37.19	36.63	36.85	842,902
07 Aug 12	37.00500 +0.40	37.33	36.51	36.60	1,466,479
06 Aug 12	36.61000 +1.61	36.69	35.00	35.03	1,722,710
03 Aug 12	35.00000 +0.72	35.31	34.34	34.40	1,799,346
02 Aug 12	34.27500 -1.52	36.22	34.26	35.83	2,938,069
01 Aug 12	35.80000 +0.21	35.80	34.87	35.39	1,881,926
31 Jul 12	35.59000 -0.47	36.10	35.03	36.03	2,037,142
30 Jul 12	36.05500 +0.12	36.50	35.58	35.88	1,824,530
27 Jul 12	35.94000 +2.15	36.29	34.53	34.59	3,831,636
26 Jul 12	33.79500 +0.80	33.79	31.98	33.12	2,830,287
25 Jul 12	32.99500 +0.09	33.54	32.65	32.74	1,558,141
24 Jul 12	32.90000 -0.06	33.25	32.51	33.05	1,950,398
23 Jul 12	32.95500 -0.82	33.40	32.51	33.22	1,808,511
20 Jul 12	33.78000 -0.74	34.95	33.74	34.60	2,015,111
19 Jul 12	34.51500 +1.01	34.82	33.45	33.50	2,638,150
18 Jul 12	33.50000 +0.35	33.56	32.90	33.31	1,276,833
17 Jul 12	33.15000 +0.32	33.37	32.65	32.90	1,401,121
16 Jul 12	32.83500 +0.54	33.01	31.91	32.31	1,320,262
13 Jul 12	32.29000 +0.03	32.46	31.31	32.45	1,886,461
12 Jul 12	32.26500 +0.01	33.09	31.81	32.01	1,844,031
11 Jul 12	32.25000 -0.38	32.77	31.23	32.29	3,285,868
10 Jul 12	32.63500 +0.47	33.17	32.06	32.44	1,129,787
09 Jul 12	32.16500 -0.04	32.37	31.85	32.17	1,494,113
06 Jul 12	32.20500 -0.81	32.81	32.10	32.78	2,349,997
05 Jul 12	33.01500 -0.78	34.10	32.60	33.74	2,294,105
04 Jul 12	33.79500 +0.63	33.85	32.39	32.80	1,385,553
03 Jul 12	33.16000 +1.20	33.19	32.01	32.01	1,825,393
02 Jul 12	31.96000 +0.52	32.35	31.17	31.52	2,009,113
29 Jun 12	31.44000 +1.67	31.44	29.94	30.75	2,380,922
28 Jun 12	29.77000 -0.20	30.40	29.43	30.05	2,098,701
27 Jun 12	29.97500 +0.44	30.04	29.01	29.70	1,625,633
26 Jun 12	29.53500 -0.57	30.54	29.42	30.54	1,787,857
25 Jun 12	30.10000 -1.43	31.40	30.10	31.40	1,978,083
22 Jun 12	31.53000 -1.14	32.35	31.52	32.25	1,882,169
21 Jun 12	32.67000 -0.87	33.42	31.85	33.26	3,007,254
20 Jun 12	33.53500 +0.90	33.56	32.20	32.72	1,897,673
19 Jun 12	32.63000 +1.42	32.63	31.28	31.31	2,350,577
18 Jun 12	31.21000 +0.11	31.79	30.79	31.79	1,581,806
15 Jun 12	31.10000 +0.55	31.26	30.45	30.71	2,061,374
14 Jun 12	30.55000 -0.43	31.00	29.91	30.97	2,105,907
13 Jun 12	30.98000 -1.35	32.67	30.58	32.51	4,419,487
12 Jun 12	32.32500 -0.54	33.03	31.67	32.87	2,297,558
11 Jun 12	32.86500 -0.69	34.77	32.80	34.74	2,124,230
08 Jun 12	33.55500 -0.81	34.24	33.21	34.24	2,089,916
07 Jun 12	34.36000 +0.33	35.26	34.09	34.47	2,952,928
06 Jun 12	34.03000 +0.60	34.18	33.11	33.74	2,412,443
05 Jun 12	33.43000 +0.55	33.58	32.92	33.24	1,351,060
04 Jun 12	32.88500 -0.99	33.41	32.76	33.40	1,709,948
01 Jun 12	33.87000 -0.01	34.19	32.90	34.05	3,044,718
31 May 12	33.88500 -0.71	35.00	33.53	34.85	1,725,734
30 May 12	34.59500 -0.52	35.20	34.22	34.77	1,725,353
29 May 12	35.11500 +1.37	35.37	33.87	33.87	1,737,706
28 May 12	33.75000 +0.06	34.34	33.51	34.00	626,863
25 May 12	33.68500 +0.47	33.90	33.12	33.28	1,244,157
24 May 12	33.22000 -0.15	33.78	32.74	33.58	1,643,099
23 May 12	33.36500 -0.67	34.15	33.03	33.36	2,376,739
22 May 12	34.03500 +2.01	34.08	32.35	32.54	2,975,614
21 May 12	32.02000 +1.43	32.55	31.24	31.48	2,193,256
18 May 12	30.59000 -0.63	31.17	30.50	30.63	1,447,089
17 May 12	31.21500 -0.38	32.31	31.22	31.85	1,447,206
16 May 12	31.59500 +0.14	32.29	30.35	31.00	2,445,650
15 May 12	31.45000 -0.41	32.47	31.16	32.00	1,769,709
14 May 12	31.86000 -1.33	32.84	31.60	32.67	4,257,467
11 May 12	33.18500 +1.58	33.20	31.37	31.67	2,842,395
10 May 12	31.60500 +0.10	31.80	30.88	31.08	2,783,229
09 May 12	31.50000 -0.08	31.91	30.82	31.76	2,017,164
08 May 12	31.58500 -1.51	32.88	31.22	32.85	2,758,870
07 May 12	33.09500 +0.60	33.12	31.45	32.00	1,747,421
04 May 12	32.49500 -1.63	34.15	32.33	34.01	1,953,234
03 May 12	34.12000 +0.28	34.85	33.78	34.13	1,532,823
02 May 12	33.84000 -0.49	34.79	33.60	34.56	1,894,242
30 Apr 12	34.32500 -1.35	35.83	34.21	35.79	1,883,817
27 Apr 12	35.67500 +1.08	35.92	33.70	34.01	1,870,626
26 Apr 12	34.59500 -0.72	35.74	33.92	35.00	2,728,783
25 Apr 12	35.32000 +0.74	36.17	34.71	34.88	2,783,068
24 Apr 12	34.58500 +0.88	34.78	33.76	34.01	1,866,656
23 Apr 12	33.70000 -1.79	35.00	33.61	35.00	2,617,447
20 Apr 12	35.49500 -0.30	35.90	34.89	35.76	2,309,234
19 Apr 12	35.79500 -0.71	37.55	35.75	36.65	2,925,883
18 Apr 12	36.50000 -0.53	37.12	36.17	36.81	1,992,345
17 Apr 12	37.03000 +1.03	37.03	35.65	35.90	1,755,301
16 Apr 12	35.99500 +0.04	36.71	35.49	35.73	1,752,646
13 Apr 12	35.95500 -1.40	37.56	35.81	37.25	1,965,434
12 Apr 12	37.35500 +1.12	37.49	36.00	36.53	2,026,189
11 Apr 12	36.23500 +0.48	36.85	35.74	35.76	1,786,978
10 Apr 12	35.76000 -2.22	37.20	35.76	37.02	2,619,263
05 Apr 12	37.97500 +0.72	38.24	36.98	37.50	2,313,710
04 Apr 12	37.26000 -1.74	38.80	36.91	38.66	2,754,585
03 Apr 12	39.00000 -0.01	39.74	38.79	38.95	1,448,896
02 Apr 12	39.00500 -0.52	39.52	38.20	39.49	2,476,385
30 Mar 12	39.52500 +0.74	40.17	39.01	39.18	1,790,085
29 Mar 12	38.79000 -1.13	39.97	38.50	39.90	1,541,050
28 Mar 12	39.92000 -0.59	40.51	39.92	40.39	1,181,612
27 Mar 12	40.50500 -0.39	41.84	40.38	41.19	1,186,845
26 Mar 12	40.89500 +0.60	41.42	39.72	40.60	1,376,164
23 Mar 12	40.30000 +0.97	40.39	39.22	39.58	1,410,202
22 Mar 12	39.33500 -1.37	40.74	38.96	40.70	1,842,887
21 Mar 12	40.70000 +0.55	41.33	40.01	40.52	1,683,828
20 Mar 12	40.15500 -1.40	41.31	39.81	41.11	2,036,848
19 Mar 12	41.55500 -0.44	41.85	41.12	41.75	1,376,207
16 Mar 12	41.99000 -0.39	42.44	41.85	42.35	1,796,481
15 Mar 12	42.38500 -0.63	42.87	42.02	42.39	1,988,698
14 Mar 12	43.01500 +0.84	43.83	42.10	42.15	2,151,376
13 Mar 12	42.17500 +0.57	42.25	41.08	41.85	1,840,545
12 Mar 12	41.60500 -0.13	42.02	41.05	41.58	1,451,038
09 Mar 12	41.73500 +0.53	41.90	40.60	41.15	2,179,228
08 Mar 12	41.20000 +2.48	41.20	39.68	39.68	2,973,048
07 Mar 12	38.72000 +0.69	38.81	37.38	37.90	1,652,953
06 Mar 12	38.02500 -1.89	39.84	38.03	39.67	2,090,097
05 Mar 12	39.92000 -0.40	40.10	39.17	39.89	1,248,206
02 Mar 12	40.31500 -0.20	41.18	40.19	40.83	1,114,183
01 Mar 12	40.51500 +0.77	40.72	39.15	39.54	1,331,629
29 Feb 12	39.74000 -0.34	40.67	39.53	40.22	1,735,530
28 Feb 12	40.08000 +1.02	40.16	39.06	39.35	1,734,869
27 Feb 12	39.06500 -0.88	39.74	38.40	39.54	1,606,923
24 Feb 12	39.94000 +0.65	40.46	39.08	39.63	1,467,357
23 Feb 12	39.29000 -0.94	40.37	38.71	40.00	1,842,801
22 Feb 12	40.23500 -0.76	41.78	39.89	41.13	2,667,056
21 Feb 12	41.00000 -0.08	42.04	40.56	41.16	3,458,382
20 Feb 12	41.07500 +1.28	41.17	39.55	40.00	2,180,837
17 Feb 12	39.79500 +1.97	40.00	38.52	38.99	3,189,713
16 Feb 12	37.82500 +1.63	38.12	36.66	37.10	3,698,958
15 Feb 12	36.20000 +0.70	37.39	35.81	36.00	2,906,327
14 Feb 12	35.50000 -0.81	36.51	35.33	36.24	1,395,224
13 Feb 12	36.31500 +0.27	36.89	35.92	36.42	1,079,523
10 Feb 12	36.04000 -1.01	37.37	35.97	36.64	2,056,884
09 Feb 12	37.05500 +0.28	38.22	36.83	37.03	2,397,582
08 Feb 12	36.78000 +0.07	37.44	36.60	37.07	1,983,543
07 Feb 12	36.70500 -0.37	37.38	35.64	37.07	1,691,359
06 Feb 12	37.07500 +0.99	37.17	35.47	35.85	2,104,201
03 Feb 12	36.09000 +1.24	36.23	34.63	34.76	2,072,825
02 Feb 12	34.84500 +0.67	35.28	33.97	34.35	1,715,655
01 Feb 12	34.17500 +1.61	34.29	32.41	32.41	1,716,589
31 Jan 12	32.56500 -0.14	33.24	32.20	32.42	1,460,928
30 Jan 12	32.70000 -0.69	33.27	32.38	33.22	1,378,256
27 Jan 12	33.39000 -0.63	34.19	33.26	33.74	1,414,677
26 Jan 12	34.02000 +1.20	34.48	32.65	33.11	1,627,589
25 Jan 12	32.82000 +0.17	33.22	32.30	32.80	1,220,929
24 Jan 12	32.64500 -0.65	33.07	31.92	33.04	1,587,376
23 Jan 12	33.29500 +0.65	33.55	32.45	32.63	1,628,584
20 Jan 12	32.64500 +0.22	32.87	31.52	32.71	1,424,106
19 Jan 12	32.42500 +0.53	32.70	31.65	32.01	1,410,724
18 Jan 12	31.89000 +0.21	32.04	30.99	31.63	1,201,919
17 Jan 12	31.68000 +0.81	32.47	31.08	31.20	2,288,884
16 Jan 12	30.87000 +0.88	31.00	29.64	29.93	1,527,412
13 Jan 12	29.99000 +0.01	30.78	29.07	30.19	1,350,588
12 Jan 12	29.98000 +0.38	30.90	29.06	29.33	2,003,321
11 Jan 12	29.60500 +0.11	29.88	29.22	29.44	1,503,999
10 Jan 12	29.49500 +1.30	29.60	27.99	28.33	1,681,243
09 Jan 12	28.19500 -0.11	29.21	27.97	28.90	1,794,811
06 Jan 12	28.31000 +0.69	28.69	27.83	27.83	1,411,356
05 Jan 12	27.62000 -0.20	28.02	27.08	27.99	1,437,551
04 Jan 12	27.82500 -0.56	28.26	27.60	28.25	1,096,857
03 Jan 12	28.39000 +0.80	28.49	27.64	28.00	1,317,033
02 Jan 12	27.59500 +0.80	27.80	26.76	26.83	541,643
30 Dec 11	26.80000 +0.46	26.80	26.10	26.45	393,933
29 Dec 11	26.34000 +0.49	26.34	25.74	26.00	614,065
28 Dec 11	25.85500 -0.97	26.84	25.79	26.81	791,834
27 Dec 11	26.82500 +0.01	27.19	26.72	27.00	275,220
23 Dec 11	26.82000 +0.27	26.98	26.45	26.90	422,122
22 Dec 11	26.55000 -0.11	27.11	26.17	26.77	1,049,675
21 Dec 11	26.66000 -0.14	27.63	26.43	27.14	1,175,197
20 Dec 11	26.79500 +1.59	26.95	25.05	25.21	1,694,338
19 Dec 11	25.20000 -0.49	26.03	25.01	25.50	1,394,891
16 Dec 11	25.69500 -0.30	26.31	25.52	26.20	1,733,488
15 Dec 11	25.99000 -0.01	26.51	25.65	26.13	1,634,377
14 Dec 11	26.00000 -1.19	27.27	26.00	27.05	2,031,943
13 Dec 11	27.19000 +0.15	27.78	26.88	27.18	1,234,980
12 Dec 11	27.04000 -1.43	28.45	27.04	28.35	1,505,304
09 Dec 11	28.47500 +0.98	28.61	26.85	27.20	1,990,536
08 Dec 11	27.50000 -1.40	29.38	27.35	29.06	1,941,119
07 Dec 11	28.90000 -0.72	30.24	28.45	30.00	2,320,729
06 Dec 11	29.61500 -0.10	29.75	28.94	29.16	2,116,906
05 Dec 11	29.71500 +0.98	29.92	28.88	29.11	1,980,987
02 Dec 11	28.74000 +1.04	28.97	28.03	28.03	2,235,034
01 Dec 11	27.70000 -0.05	28.56	27.60	28.20	2,260,167
30 Nov 11	27.75000 +1.40	27.93	25.47	26.02	3,201,491
29 Nov 11	26.35000 +0.36	26.72	25.63	25.92	1,385,708
28 Nov 11	25.98500 +1.74	26.08	24.67	24.68	1,872,472
25 Nov 11	24.25000 +0.21	24.43	23.34	24.12	1,313,072
24 Nov 11	24.04000 +0.62	24.71	23.68	23.80	1,982,081
23 Nov 11	23.42000 -0.66	24.44	23.42	23.94	1,551,227
22 Nov 11	24.08000 -0.41	25.03	24.08	24.84	1,522,383
21 Nov 11	24.49000 -1.49	25.92	24.44	25.92	2,277,610
18 Nov 11	25.97500 -0.25	26.32	25.74	26.05	1,744,950
17 Nov 11	26.22500 -0.82	27.02	26.18	26.88	1,931,875
16 Nov 11	27.04000 -0.24	28.00	26.81	27.15	2,007,305
15 Nov 11	27.28500 -1.37	28.89	27.28	28.30	2,033,208
14 Nov 11	28.65500 -0.22	29.34	28.27	29.19	1,591,585
11 Nov 11	28.87500 +1.22	28.88	27.42	27.84	1,610,361
10 Nov 11	27.66000 -0.33	28.87	27.25	27.44	2,144,919
09 Nov 11	27.98500 -0.95	29.55	27.64	29.42	2,203,843
08 Nov 11	28.93500 -0.58	30.00	28.85	29.48	2,118,875
07 Nov 11	29.51000 -0.27	30.49	28.90	29.47	1,911,494
04 Nov 11	29.78000 -0.39	30.50	29.57	30.48	2,585,340
03 Nov 11	30.16500 +1.17	30.50	27.99	28.25	3,408,296
02 Nov 11	28.99500 +1.30	29.08	27.84	28.60	2,583,725
01 Nov 11	27.70000 -2.74	29.45	27.51	29.33	3,778,926
31 Oct 11	30.44500 -1.22	31.52	30.44	31.34	2,292,214
28 Oct 11	31.66500 +1.36	32.38	30.95	31.62	3,857,906
27 Oct 11	30.31000 +1.61	30.51	29.19	29.76	3,199,545
26 Oct 11	28.70000 +0.51	29.30	27.60	27.67	3,298,460
25 Oct 11	28.19000 -0.11	28.79	27.47	28.02	2,020,659
24 Oct 11	28.30000 +0.78	28.58	27.09	27.68	2,430,333
21 Oct 11	27.52000 +1.45	27.55	26.05	26.55	1,681,892
20 Oct 11	26.07000 -0.48	26.90	25.80	26.47	1,849,380
19 Oct 11	26.54500 +0.28	27.28	26.11	26.65	1,967,238
18 Oct 11	26.26000 -0.38	26.42	25.37	26.01	2,142,134
17 Oct 11	26.63500 -0.84	28.50	26.38	27.97	1,873,970
14 Oct 11	27.47500 +1.00	28.34	26.49	26.98	2,423,268
13 Oct 11	26.48000 -0.81	27.57	26.19	27.28	2,211,878
12 Oct 11	27.28500 +0.30	27.90	26.18	26.84	2,863,968
11 Oct 11	26.99000 +0.14	27.20	26.23	26.62	1,569,628
10 Oct 11	26.85500 +1.19	26.93	25.20	25.85	1,602,667
07 Oct 11	25.66000 +0.16	26.57	25.12	25.54	2,097,689
06 Oct 11	25.49500 +1.77	25.50	23.83	23.92	2,506,851
05 Oct 11	23.72500 +1.39	23.75	22.43	23.00	2,536,697
04 Oct 11	22.34000 -1.99	24.05	22.07	23.95	2,963,137
03 Oct 11	24.33500 -0.74	24.65	23.95	24.33	1,663,719
30 Sep 11	25.07000 -0.94	25.66	24.48	25.56	2,096,295
29 Sep 11	26.01500 +0.61	26.42	25.17	25.20	1,613,708
28 Sep 11	25.40500 -0.86	26.34	24.96	25.86	2,057,116
27 Sep 11	26.26500 +1.99	26.26	24.71	25.00	1,924,335
26 Sep 11	24.27000 -0.38	25.22	23.83	24.10	2,043,870
23 Sep 11	24.65000 +0.15	24.95	23.15	24.77	2,108,779
22 Sep 11	24.50500 -1.58	25.60	24.46	25.50	1,632,796
21 Sep 11	26.08000 -1.03	26.95	26.08	26.94	1,650,427
20 Sep 11	27.11000 +0.42	27.19	26.34	26.46	1,478,334
19 Sep 11	26.69500 -0.75	27.40	26.47	26.74	1,427,760
16 Sep 11	27.44000 +0.38	28.18	26.80	27.48	2,922,644
15 Sep 11	27.06500 +1.35	27.09	25.73	25.99	2,261,263
14 Sep 11	25.72000 +0.87	25.80	24.44	24.47	2,023,445
13 Sep 11	24.85000 +0.87	25.00	23.16	24.50	2,554,269
12 Sep 11	23.98000 -0.41	24.35	23.04	23.72	2,469,755
09 Sep 11	24.39000 -1.40	25.65	24.30	25.55	2,355,084
08 Sep 11	25.78500 +0.01	26.30	25.25	25.95	1,787,006
07 Sep 11	25.77500 +1.78	25.81	24.65	24.75	2,131,571
06 Sep 11	23.99000 -0.78	25.07	23.76	24.69	2,242,170
05 Sep 11	24.77000 -1.70	26.25	24.64	25.97	1,680,624
02 Sep 11	26.47500 -1.52	27.53	26.34	27.46	1,831,212
01 Sep 11	27.99500 -0.34	28.50	27.25	28.50	1,549,371
31 Aug 11	28.34000 +1.54	28.41	26.78	26.98	1,932,431
30 Aug 11	26.80000 -0.16	27.31	26.39	27.28	1,541,218
29 Aug 11	26.95500 +0.64	27.25	26.50	26.94	919,516
26 Aug 11	26.32000 +0.12	26.50	25.43	26.03	2,364,543
25 Aug 11	26.20000 +0.33	26.94	25.85	26.27	2,940,364
24 Aug 11	25.87500 +1.14	26.31	24.40	25.10	2,798,677
23 Aug 11	24.73500 +0.03	25.64	24.34	24.98	1,999,071
22 Aug 11	24.70500 -0.73	25.65	24.70	24.98	2,168,486
19 Aug 11	25.43000 -1.25	26.65	24.60	26.47	2,980,041
18 Aug 11	26.68000 -2.31	28.75	26.41	28.72	2,846,373
17 Aug 11	28.98500 -0.15	29.38	28.17	28.75	1,939,909
16 Aug 11	29.13500 -0.58	29.44	28.17	29.28	2,308,170
15 Aug 11	29.72000 +0.49	30.11	28.85	29.65	1,373,380
12 Aug 11	29.22500 +0.35	29.48	27.85	29.00	3,204,148
11 Aug 11	28.88000 +1.62	29.03	26.19	28.08	3,575,880
10 Aug 11	27.26000 -1.68	30.27	27.00	29.91	3,474,568
09 Aug 11	28.94000 +0.54	29.45	26.64	28.43	3,958,790
08 Aug 11	28.40000 -2.90	31.54	28.22	30.64	4,538,889
05 Aug 11	31.30000 -0.66	33.35	29.85	30.10	3,771,788
04 Aug 11	31.96000 -2.28	34.97	31.76	34.97	3,417,525
03 Aug 11	34.23500 -1.13	35.40	33.82	34.73	2,611,073
02 Aug 11	35.36500 -1.72	37.22	35.13	36.82	2,406,384
01 Aug 11	37.08500 -0.18	38.22	36.74	37.94	2,428,736
29 Jul 11	37.26500 -0.15	37.70	36.33	36.94	1,933,686
28 Jul 11	37.41500 +1.62	37.63	36.04	36.10	3,244,832
27 Jul 11	35.80000 -1.17	36.40	35.40	36.10	3,008,162
26 Jul 11	36.97000 -1.06	38.31	36.81	38.10	1,548,469
25 Jul 11	38.02500 -0.02	38.47	37.65	37.71	1,450,364
22 Jul 11	38.05000 +0.73	38.13	37.56	37.94	1,391,000
21 Jul 11	37.32000 +0.40	37.64	36.25	37.10	2,056,359
20 Jul 11	36.92500 +0.09	37.24	36.43	37.12	1,385,667
19 Jul 11	36.83000 +0.83	36.93	36.07	36.24	1,574,677
18 Jul 11	36.00500 -0.99	37.12	35.99	36.90	2,042,306
15 Jul 11	36.99500 -0.10	37.79	36.80	37.04	1,646,427
14 Jul 11	37.09000 -0.86	38.00	37.09	37.74	1,655,243
13 Jul 11	37.95000 -0.04	38.65	37.37	37.81	2,190,020
12 Jul 11	37.99000 +0.18	38.21	36.22	37.18	2,607,024
11 Jul 11	37.81500 -1.39	38.80	37.53	38.40	2,295,104
08 Jul 11	39.20000 -1.28	40.62	39.06	40.54	2,281,616
07 Jul 11	40.48000 -0.22	41.06	40.40	40.90	1,853,677
06 Jul 11	40.70000 -0.43	41.20	40.51	41.13	1,879,495
05 Jul 11	41.13000 -0.22	41.58	41.07	41.31	1,060,538
04 Jul 11	41.35500 +0.56	41.50	40.56	40.89	1,133,092
01 Jul 11	40.79000 -0.09	41.30	40.25	40.79	1,888,999
30 Jun 11	40.88500 +0.28	40.97	40.01	40.69	1,793,278
29 Jun 11	40.60500 +0.58	41.10	40.14	40.30	1,969,226
28 Jun 11	40.03000 +0.49	40.17	39.03	39.55	2,046,067
27 Jun 11	39.54000 +0.38	39.97	39.10	39.21	1,366,310
24 Jun 11	39.16500 +0.48	40.00	38.94	39.53	2,413,433
23 Jun 11	38.68500 -0.48	39.40	38.31	39.15	2,193,091
22 Jun 11	39.17000 +1.09	39.56	38.02	38.15	3,097,915
21 Jun 11	38.07500 +1.08	38.10	36.97	37.21	1,974,601
20 Jun 11	36.99500 -0.03	37.17	36.02	36.25	1,148,940
17 Jun 11	37.02000 +0.17	37.21	36.03	36.85	2,137,313
16 Jun 11	36.85500 +0.15	36.87	36.15	36.56	2,092,392
15 Jun 11	36.70000 +0.01	37.19	36.42	36.65	1,713,945
14 Jun 11	36.69500 +0.88	36.85	36.12	36.15	1,933,186
13 Jun 11	35.81500 -0.59	36.58	35.37	36.15	2,255,165
10 Jun 11	36.40000 -0.81	37.24	36.24	37.17	1,934,609
09 Jun 11	37.20500 +0.48	37.48	36.60	36.70	1,519,447
08 Jun 11	36.72500 -0.83	37.44	36.53	37.36	2,273,072
07 Jun 11	37.55000 -0.18	38.18	37.52	37.72	1,143,665
06 Jun 11	37.73000 -0.44	38.33	37.47	38.29	1,126,218
03 Jun 11	38.16500 +0.26	38.41	37.62	38.04	1,309,829
02 Jun 11	37.90000 -1.19	38.62	37.90	38.61	1,627,038
01 Jun 11	39.09000 -0.33	39.62	38.83	39.51	1,375,299
31 May 11	39.42000 +0.63	39.65	39.13	39.13	1,748,781
30 May 11	38.79000 -0.27	39.33	38.63	39.00	415,238
27 May 11	39.06500 +0.35	39.47	38.68	39.00	1,346,178
26 May 11	38.71500 -0.49	39.67	38.43	39.40	1,330,850
25 May 11	39.21000 +0.52	39.56	38.31	38.43	1,973,093
24 May 11	38.69000 +0.43	38.93	37.92	38.24	1,657,815
23 May 11	38.26000 -1.22	39.18	38.25	39.05	1,551,059
20 May 11	39.47500 -0.33	40.24	39.17	39.90	1,796,832
19 May 11	39.80000 +0.18	40.22	39.29	39.62	1,744,558
18 May 11	39.61500 +0.30	39.88	39.16	39.53	1,373,918
17 May 11	39.32000 -0.74	40.08	39.17	39.85	1,682,477
16 May 11	40.06000 -0.72	40.38	39.34	40.35	2,200,175
13 May 11	40.78000 +0.79	41.28	40.40	40.44	2,273,457
12 May 11	39.98500 -0.51	40.38	39.65	40.15	1,436,451
11 May 11	40.49000 -0.35	41.18	40.10	40.80	1,410,795
10 May 11	40.84000 +0.55	41.38	40.15	40.97	1,446,073
09 May 11	40.29500 -0.34	40.95	39.73	40.65	1,264,472
06 May 11	40.63500 +0.97	40.83	39.32	39.69	2,034,264
05 May 11	39.66500 -1.13	41.18	38.92	40.87	2,689,857
04 May 11	40.80000 -0.19	41.60	40.52	40.83	1,802,398
03 May 11	40.98500 -0.20	41.08	40.22	41.08	1,715,370
02 May 11	41.18500 +0.05	41.79	41.17	41.38	1,080,111
29 Apr 11	41.14000 +0.47	41.14	40.12	40.78	1,238,801
28 Apr 11	40.67500 -0.24	41.26	40.44	41.23	1,530,429
27 Apr 11	40.92000 +1.48	41.36	40.38	40.60	3,927,380
26 Apr 11	39.44000 +1.04	39.54	38.25	38.33	2,042,442
21 Apr 11	38.39500 +0.51	38.63	37.54	38.38	1,895,522
20 Apr 11	37.89000 +1.57	38.22	36.61	36.61	4,117,551
19 Apr 11	36.32000 +0.03	36.87	36.29	36.63	1,855,471
18 Apr 11	36.29000 -0.92	37.52	36.01	37.22	2,249,364
15 Apr 11	37.21500 -0.93	38.31	37.16	38.31	1,814,992
14 Apr 11	38.14500 +0.28	38.25	37.46	37.80	1,687,020
13 Apr 11	37.87000 +0.12	38.42	37.76	38.00	1,636,799
12 Apr 11	37.75000 -1.24	38.70	37.44	38.61	2,506,418
11 Apr 11	38.98500 -0.88	39.58	38.65	39.51	3,343,751
08 Apr 11	39.86500 +0.36	40.00	39.58	39.78	1,786,088
07 Apr 11	39.51000 -0.17	39.97	39.44	39.67	1,592,736
06 Apr 11	39.68000 +0.09	39.90	39.27	39.75	1,477,225
05 Apr 11	39.59000 -0.17	39.99	39.37	39.70	1,196,279
04 Apr 11	39.76000 -0.19	40.12	39.52	39.99	1,353,455
01 Apr 11	39.94500 +0.94	40.12	38.94	39.55	2,365,071
31 Mar 11	39.01000 +0.28	39.85	38.79	39.81	2,736,275
30 Mar 11	38.73000 +0.33	39.26	38.06	39.01	2,934,198
29 Mar 11	38.39500 +0.92	38.45	37.19	37.72	2,400,899
28 Mar 11	37.48000 -0.40	37.90	37.15	37.84	2,037,914
25 Mar 11	37.88000 -0.53	38.76	37.62	38.76	1,911,737
24 Mar 11	38.41000 +0.61	38.86	36.90	37.17	3,343,498
23 Mar 11	37.80000 +0.06	38.40	37.11	37.47	1,792,112
22 Mar 11	37.73500 -1.02	38.90	37.58	38.88	2,507,609
21 Mar 11	38.76000 +0.62	39.14	38.02	39.00	2,614,015
18 Mar 11	38.14000 +0.57	38.55	37.70	38.25	2,906,743
17 Mar 11	37.57000 +1.56	37.69	36.20	36.21	3,272,545
16 Mar 11	36.00500 -1.54	38.60	36.01	38.09	4,561,003
15 Mar 11	37.55000 -0.63	37.78	35.71	37.15	6,153,344
14 Mar 11	38.17500 -2.58	39.69	38.17	39.50	5,921,472
11 Mar 11	40.75000 -0.73	41.67	40.65	41.08	2,114,273
10 Mar 11	41.48000 -1.30	42.81	41.35	42.48	2,139,944
09 Mar 11	42.78000 +0.53	43.28	42.28	42.38	2,141,416
08 Mar 11	42.25000 +0.69	42.40	41.40	41.94	2,051,268
07 Mar 11	41.56500 -0.60	42.62	41.44	41.95	2,636,183
04 Mar 11	42.16500 -0.80	43.59	41.95	43.17	2,219,674
03 Mar 11	42.96500 +0.22	43.52	42.40	43.08	1,748,216
02 Mar 11	42.75000 -0.67	43.09	42.05	42.99	2,482,597
01 Mar 11	43.42500 -0.99	45.30	43.12	45.00	2,642,056
28 Feb 11	44.41500 +1.47	44.49	43.10	43.22	3,001,327
25 Feb 11	42.95000 +0.85	43.17	42.24	42.52	1,981,320
24 Feb 11	42.10000 -1.16	42.92	41.62	42.61	3,270,205
23 Feb 11	43.25500 -1.63	44.87	43.19	44.73	2,271,276
22 Feb 11	44.88500 -0.01	45.19	43.92	44.54	1,628,348
21 Feb 11	44.89000 -0.10	46.35	44.53	45.40	2,133,620
18 Feb 11	44.99000 -0.38	45.67	44.76	45.52	1,407,781
17 Feb 11	45.37000 -0.45	46.21	45.03	46.13	1,564,749
16 Feb 11	45.82000 +0.15	46.22	45.33	45.99	1,979,956
15 Feb 11	45.66500 -0.28	46.20	45.33	45.90	1,645,084
14 Feb 11	45.95000 -0.65	47.20	45.82	47.20	1,983,225
11 Feb 11	46.60000 -0.65	46.90	45.53	46.69	2,889,570
10 Feb 11	47.25000 -1.33	47.48	46.14	47.00	4,379,243
09 Feb 11	48.57500 -0.81	49.96	48.24	49.79	1,986,459
08 Feb 11	49.39000 +1.43	49.39	48.12	48.29	2,409,807
07 Feb 11	47.96000 +0.49	48.35	47.51	47.80	1,765,649
04 Feb 11	47.47000 +0.31	47.62	47.06	47.25	1,818,647
03 Feb 11	47.16000 +1.16	47.25	45.06	45.80	2,753,002
02 Feb 11	46.00000 -1.37	48.09	45.55	47.90	3,446,280
01 Feb 11	47.36500 -0.42	48.75	46.76	48.50	3,683,583
31 Jan 11	47.78500 +0.00	48.29	45.95	48.05	2,556,861
28 Jan 11	47.78500 -1.64	49.75	47.75	48.88	3,000,680
27 Jan 11	49.42500 -0.02	50.53	48.85	49.55	2,518,597
26 Jan 11	49.44500 +1.58	49.99	49.10	49.50	3,015,885
25 Jan 11	47.87000 +0.55	49.49	47.55	47.60	2,518,477
24 Jan 11	47.32000 +0.27	47.60	46.35	47.40	1,568,585
21 Jan 11	47.05000 +0.18	47.95	46.51	47.08	1,804,085
20 Jan 11	46.87000 -1.37	49.14	45.89	48.94	4,161,082
19 Jan 11	48.24000 -0.19	48.88	48.07	48.67	1,479,213
18 Jan 11	48.43500 -0.26	49.43	48.19	48.88	1,127,080
17 Jan 11	48.70000 -0.01	49.19	48.45	48.78	826,288
14 Jan 11	48.71500 +0.47	48.97	48.00	48.00	1,394,861
13 Jan 11	48.25000 -0.25	48.90	47.94	48.65	1,555,058
12 Jan 11	48.50000 -0.84	50.00	48.50	49.76	2,228,251
11 Jan 11	49.34000 +1.84	49.88	47.15	47.26	2,734,725
10 Jan 11	47.50000 +0.25	47.98	46.91	47.19	1,536,314
07 Jan 11	47.25000 +0.43	47.80	46.82	46.96	1,724,435
06 Jan 11	46.82000 +1.37	47.33	45.45	45.54	2,173,071
05 Jan 11	45.45000 +0.51	45.53	44.42	44.74	1,885,331
04 Jan 11	44.94000 +0.86	45.26	43.90	44.00	1,988,995
03 Jan 11	44.08000 +0.58	44.63	43.83	44.01	870,506
31 Dec 10	43.50000 +0.06	43.60	43.06	43.24	186,041
30 Dec 10	43.44000 +0.06	43.78	43.04	43.32	437,906
29 Dec 10	43.37500 +0.22	43.80	43.31	43.32	394,705
28 Dec 10	43.15000 -0.29	43.80	42.94	43.29	698,990
27 Dec 10	43.44000 -0.28	44.10	42.80	44.00	863,045
24 Dec 10	43.72500 -1.04	44.89	43.58	44.42	341,117
23 Dec 10	44.76500 -0.19	45.22	44.35	45.00	608,062
22 Dec 10	44.95000 +0.60	45.20	44.14	44.19	1,104,082
21 Dec 10	44.35500 +1.10	44.35	43.29	43.29	912,243
20 Dec 10	43.25000 +0.14	43.85	42.76	43.12	872,768
17 Dec 10	43.11000 -0.79	44.25	43.11	43.81	1,468,706
16 Dec 10	43.90000 +0.24	44.23	43.10	43.74	896,673
15 Dec 10	43.66000 -0.82	44.37	43.34	44.15	1,385,156
14 Dec 10	44.48000 -0.52	45.10	44.21	44.99	869,042
13 Dec 10	45.00000 +0.98	45.44	44.32	44.47	1,638,598
10 Dec 10	44.02000 +0.37	44.85	43.56	43.73	1,091,530
09 Dec 10	43.65500 -1.34	45.70	43.60	45.47	1,836,990
08 Dec 10	44.99500 -0.60	45.78	44.94	45.37	1,265,704
07 Dec 10	45.60000 +1.02	45.97	44.36	44.87	1,654,612
06 Dec 10	44.57500 +0.74	44.86	43.75	43.75	1,697,429
03 Dec 10	43.83500 -0.27	44.42	43.22	44.12	1,458,489
02 Dec 10	44.10500 +1.65	44.28	42.29	42.34	1,861,056
01 Dec 10	42.45000 +2.07	42.45	40.80	40.81	1,570,249
30 Nov 10	40.38000 -0.86	41.74	40.24	41.06	1,971,399
29 Nov 10	41.24500 -1.75	43.62	41.24	43.06	1,810,724
26 Nov 10	42.99500 -0.92	44.00	42.58	43.51	1,288,162
25 Nov 10	43.91500 +0.68	44.07	43.00	43.26	817,331
24 Nov 10	43.23500 +0.67	43.31	41.63	42.52	1,330,610
23 Nov 10	42.56000 -1.23	44.04	42.56	43.56	1,788,133
22 Nov 10	43.79500 +0.64	44.90	43.30	43.30	1,875,661
19 Nov 10	43.15500 +0.25	43.26	42.56	43.11	1,075,802
18 Nov 10	42.90000 +1.54	43.08	41.80	41.87	1,485,771
17 Nov 10	41.36000 +0.44	41.47	40.88	40.94	1,125,499
16 Nov 10	40.92500 -1.19	42.03	40.75	41.93	1,787,175
15 Nov 10	42.12000 +0.65	42.56	40.92	40.98	1,018,682
12 Nov 10	41.46500 -0.56	41.91	40.69	41.35	1,570,594
11 Nov 10	42.02000 -0.07	42.28	41.35	41.92	1,311,281
10 Nov 10	42.09000 -1.03	42.94	41.75	42.94	2,000,335
09 Nov 10	43.12500 +1.78	43.26	41.23	41.35	2,195,971
08 Nov 10	41.35000 +0.85	41.48	40.41	40.78	1,670,107
05 Nov 10	40.50000 +0.72	41.10	40.15	40.40	2,452,439
04 Nov 10	39.78000 +0.90	39.78	39.13	39.51	1,864,391
03 Nov 10	38.88500 -0.13	39.75	38.65	39.01	1,943,233
02 Nov 10	39.01000 -0.66	39.68	38.63	39.51	1,988,012
01 Nov 10	39.66500 -0.26	40.50	39.15	40.49	1,188,696
29 Oct 10	39.92500 +0.35	40.20	39.00	39.66	1,536,404
28 Oct 10	39.57000 -1.05	40.01	38.81	39.60	3,513,790
27 Oct 10	40.62000 -1.29	42.13	40.45	41.78	2,325,989
26 Oct 10	41.91000 -1.28	43.40	41.72	43.07	2,148,185
25 Oct 10	43.19000 +0.48	43.81	42.77	42.81	1,700,211
22 Oct 10	42.71000 +1.01	42.93	41.58	41.80	2,526,315
21 Oct 10	41.70000 +0.68	41.90	40.81	41.01	1,898,335
20 Oct 10	41.02000 +0.87	41.65	39.73	39.95	2,257,101
19 Oct 10	40.15500 +0.99	41.05	39.05	39.30	3,080,641
18 Oct 10	39.17000 -0.06	39.30	38.73	39.13	876,080
15 Oct 10	39.23000 +0.65	39.50	38.50	38.70	1,796,089
14 Oct 10	38.57500 -0.94	39.55	38.40	39.48	2,820,887
13 Oct 10	39.52000 +0.28	39.66	38.97	39.50	1,459,262
12 Oct 10	39.24000 +0.36	39.35	38.16	38.56	1,484,963
11 Oct 10	38.88000 +0.24	39.38	38.83	39.08	1,251,823
08 Oct 10	38.64500 -0.95	39.55	38.39	39.33	3,180,497
07 Oct 10	39.60000 +3.08	40.00	38.47	39.50	8,022,864
06 Oct 10	36.51500 -0.31	37.31	36.49	36.77	1,730,495
05 Oct 10	36.82000 +1.28	36.82	35.32	35.48	1,815,260
04 Oct 10	35.54000 -1.30	36.91	35.45	36.85	2,553,331
01 Oct 10	36.84000 -0.90	38.40	36.74	37.81	2,131,516
30 Sep 10	37.74500 +0.80	38.35	36.45	36.60	2,350,236
29 Sep 10	36.94500 +0.04	37.21	36.06	37.07	1,802,541
28 Sep 10	36.90000 -0.62	37.51	36.51	37.15	1,764,595
27 Sep 10	37.52000 +0.19	38.09	37.33	37.45	1,415,673
24 Sep 10	37.33500 +0.60	37.39	36.33	36.46	2,102,270
23 Sep 10	36.73500 +0.47	36.94	36.08	36.46	2,552,317
22 Sep 10	36.26500 -0.76	37.15	36.20	37.15	1,737,176
21 Sep 10	37.02000 +0.22	37.72	36.65	36.70	2,133,678
20 Sep 10	36.80000 +0.69	36.80	35.63	36.12	1,778,087
17 Sep 10	36.10500 +0.42	36.20	35.85	36.01	3,287,926
16 Sep 10	35.68000 -0.72	36.28	35.62	36.04	2,188,976
15 Sep 10	36.40000 +0.65	37.14	36.01	36.12	3,043,203
14 Sep 10	35.75000 -0.21	36.14	35.18	36.01	1,460,376
13 Sep 10	35.95500 +0.07	36.64	35.85	36.45	1,552,358
10 Sep 10	35.89000 +0.64	36.15	35.06	35.19	1,652,972
09 Sep 10	35.25000 +1.08	35.47	34.04	34.08	2,249,880
08 Sep 10	34.17500 +0.17	34.32	33.35	33.83	1,455,804
07 Sep 10	34.00000 -0.35	34.42	33.90	34.42	1,317,740
06 Sep 10	34.34500 -0.08	34.69	34.21	34.64	819,645
03 Sep 10	34.42500 +0.22	34.92	33.97	34.40	1,127,339
02 Sep 10	34.20500 +0.41	34.55	33.62	33.79	1,720,670
01 Sep 10	33.80000 +1.74	33.92	31.74	32.37	2,305,830
31 Aug 10	32.06000 -0.04	32.06	31.20	31.55	1,505,121
30 Aug 10	32.10500 -0.44	32.90	31.88	32.79	677,868
27 Aug 10	32.54000 +0.29	32.65	31.58	32.19	1,219,880
26 Aug 10	32.25000 +0.36	32.56	32.06	32.06	1,413,310
25 Aug 10	31.88500 -0.37	32.72	31.35	32.06	1,935,203
24 Aug 10	32.26000 -0.74	32.65	31.97	32.65	1,881,484
23 Aug 10	33.00000 +0.53	33.35	32.26	32.51	1,371,871
20 Aug 10	32.46500 -0.92	33.38	32.26	33.33	1,719,183
19 Aug 10	33.38500 -0.71	34.72	33.26	34.30	1,595,796
18 Aug 10	34.09500 +0.21	34.38	33.36	33.75	1,434,605
17 Aug 10	33.89000 +0.76	33.90	33.04	33.34	1,329,224
16 Aug 10	33.12500 -0.03	33.47	32.65	33.38	1,047,143
13 Aug 10	33.16000 +0.17	33.44	32.49	33.20	1,530,935
12 Aug 10	32.98500 -0.39	33.75	32.26	33.28	2,080,827
11 Aug 10	33.37500 -1.03	34.02	33.31	33.96	1,732,106
10 Aug 10	34.40000 -0.17	34.56	33.88	34.35	1,419,149
09 Aug 10	34.57000 +0.85	34.60	34.05	34.05	1,123,863
06 Aug 10	33.71500 -0.79	35.08	33.57	34.76	1,676,162
05 Aug 10	34.50500 -0.13	35.15	34.32	34.81	1,632,689
04 Aug 10	34.63500 -1.03	35.65	34.51	35.60	2,202,619
03 Aug 10	35.67000 +1.18	35.67	34.24	34.32	2,910,612
02 Aug 10	34.49000 +0.26	34.58	33.69	33.71	1,800,822
30 Jul 10	34.23500 +0.59	34.57	33.13	33.40	3,001,578
29 Jul 10	33.64500 -1.02	34.70	33.65	34.51	2,602,999
28 Jul 10	34.67000 -0.15	35.50	34.15	35.24	2,206,156
27 Jul 10	34.81500 -0.53	35.80	34.66	35.60	1,780,241
26 Jul 10	35.34000 +0.44	35.34	34.49	35.02	1,368,270
23 Jul 10	34.89500 +0.63	35.02	33.96	34.36	1,520,282
22 Jul 10	34.26500 +1.11	34.46	32.90	32.97	1,613,455
21 Jul 10	33.15000 +0.47	33.60	32.74	33.28	1,978,600
20 Jul 10	32.68500 -0.55	33.76	32.19	33.76	1,965,730
19 Jul 10	33.23500 -0.68	33.93	33.07	33.59	1,374,119
16 Jul 10	33.92000 -0.53	35.13	33.56	34.67	1,951,331
15 Jul 10	34.44500 -0.63	35.73	34.14	34.65	2,343,938
14 Jul 10	35.07500 -0.20	35.80	34.58	35.35	1,662,505
13 Jul 10	35.27500 +1.44	35.29	33.65	33.67	2,835,338
12 Jul 10	33.84000 +0.38	34.15	33.40	33.45	1,316,018
09 Jul 10	33.45500 +0.38	33.60	33.17	33.48	1,440,618
08 Jul 10	33.08000 +0.94	33.31	32.11	32.97	2,931,432
07 Jul 10	32.14500 +1.02	32.19	30.63	30.74	2,154,638
06 Jul 10	31.12500 +1.10	31.70	30.17	30.28	1,779,489
05 Jul 10	30.02500 -0.15	30.79	29.88	30.42	1,013,899
02 Jul 10	30.17000 +0.61	30.66	29.75	29.97	2,152,228
01 Jul 10	29.56000 -1.23	30.49	29.42	30.25	2,646,460
30 Jun 10	30.78500 +0.24	31.69	30.57	30.92	3,143,826
29 Jun 10	30.54500 -1.80	31.80	30.30	31.76	2,702,603
28 Jun 10	32.34000 +0.99	32.37	31.40	31.69	1,838,618
25 Jun 10	31.35500 -0.94	32.40	30.97	32.30	2,979,847
24 Jun 10	32.29000 -1.28	34.12	32.24	33.83	3,431,102
23 Jun 10	33.57500 -0.26	34.26	33.00	33.26	2,762,209
22 Jun 10	33.84000 -0.22	34.10	33.01	33.56	2,376,095
21 Jun 10	34.06000 +1.17	34.16	33.49	33.65	2,672,262
18 Jun 10	32.89000 +0.81	33.13	32.20	32.28	3,185,249
17 Jun 10	32.08500 +0.21	32.40	31.40	31.87	2,002,139
16 Jun 10	31.87000 -0.16	32.53	31.28	32.52	2,631,809
15 Jun 10	32.02500 +0.58	32.29	30.94	31.32	2,978,723
14 Jun 10	31.45000 +0.83	31.66	30.91	31.05	2,352,452
11 Jun 10	30.62000 +0.20	31.26	29.95	30.79	3,148,459
10 Jun 10	30.41500 +1.14	30.65	28.74	28.95	2,742,550
09 Jun 10	29.27500 +0.80	29.34	28.41	28.87	2,540,263
08 Jun 10	28.48000 -0.44	29.25	27.78	29.17	2,512,027
07 Jun 10	28.92000 -0.27	29.18	27.91	28.49	3,039,673
04 Jun 10	29.19500 -1.16	30.82	29.11	30.51	2,487,620
03 Jun 10	30.35500 +1.02	30.92	30.23	30.40	3,177,106
02 Jun 10	29.33000 +0.46	29.34	28.40	28.63	2,673,999
01 Jun 10	28.87000 -0.51	29.22	28.08	29.20	3,249,530
31 May 10	29.38500 +0.23	29.49	28.99	29.20	1,043,227
28 May 10	29.15500 -0.02	29.98	29.07	29.92	2,769,582
27 May 10	29.18000 +1.68	29.27	27.61	27.90	4,064,264
26 May 10	27.49500 +0.73	28.09	27.20	27.50	4,701,928
25 May 10	26.76500 -1.99	27.90	26.56	27.65	5,890,737
24 May 10	28.75500 -0.03	29.34	28.00	29.20	2,818,512
21 May 10	28.78500 +0.25	28.94	27.55	28.27	5,930,049
20 May 10	28.53500 -0.95	30.00	27.80	29.61	5,086,667
19 May 10	29.48500 -1.47	30.85	29.36	30.45	5,264,993
18 May 10	30.95500 +0.04	31.58	30.73	31.51	3,450,114
17 May 10	30.91500 -0.44	31.90	30.57	31.00	3,012,521
14 May 10	31.35500 -2.30	33.56	31.08	33.44	4,316,304
13 May 10	33.65000 +0.02	34.24	33.29	33.94	2,176,110
12 May 10	33.63000 +0.25	33.92	32.75	32.97	4,403,477
11 May 10	33.38000 +0.10	33.67	32.20	32.97	4,623,297
10 May 10	33.27500 +2.28	33.63	32.24	32.50	4,904,062
07 May 10	30.99500 -1.41	32.01	30.25	31.30	7,607,791
06 May 10	32.40000 -0.55	34.37	32.01	32.51	5,433,244
05 May 10	32.95000 -0.35	33.38	31.66	33.08	5,396,409
04 May 10	33.30000 -2.28	35.90	33.15	35.79	4,194,822
03 May 10	35.58500 +0.17	35.94	34.90	35.40	1,022,953
30 Apr 10	35.41000 -0.12	36.44	34.94	35.79	2,391,709
29 Apr 10	35.52500 +0.78	35.67	34.02	34.60	3,136,264
28 Apr 10	34.75000 -1.45	35.65	34.06	35.50	5,985,702
27 Apr 10	36.20000 -1.45	37.71	36.20	37.44	2,521,592
26 Apr 10	37.65000 +0.94	37.74	37.02	37.10	2,738,369
23 Apr 10	36.71500 +2.35	36.95	35.00	35.00	6,494,854
22 Apr 10	34.36000 -0.65	35.40	34.26	35.15	2,575,405
21 Apr 10	35.00500 -0.62	36.29	34.80	35.96	2,854,859
20 Apr 10	35.62500 +1.54	35.69	34.63	34.98	3,334,579
19 Apr 10	34.08000 -0.38	34.81	34.00	34.32	1,856,123
16 Apr 10	34.46000 -0.70	35.44	34.30	34.86	2,145,218
15 Apr 10	35.16000 +0.06	35.34	34.60	35.28	1,667,925
14 Apr 10	35.10000 -0.19	35.60	34.92	35.56	1,726,175
13 Apr 10	35.28500 +0.12	35.44	34.90	35.05	2,380,208
12 Apr 10	35.16500 -0.60	36.05	35.03	35.78	2,387,869
09 Apr 10	35.76500 +0.09	36.15	35.57	36.08	2,087,806
08 Apr 10	35.67500 -0.83	36.60	35.59	36.40	2,167,243
07 Apr 10	36.50000 -0.37	36.95	36.12	36.85	2,548,710
06 Apr 10	36.87000 +1.37	37.00	36.03	37.00	3,603,908
01 Apr 10	35.50000 +0.80	35.50	34.90	35.04	2,224,640
31 Mar 10	34.70000 -0.10	35.15	34.07	34.94	2,692,395
30 Mar 10	34.80000 -0.90	36.06	34.65	36.03	2,391,885
29 Mar 10	35.70000 +0.16	36.44	35.53	35.92	2,786,407
26 Mar 10	35.54500 +0.01	36.60	35.51	35.75	3,354,491
25 Mar 10	35.53000 +1.73	35.60	33.92	33.96	3,940,498
24 Mar 10	33.80000 -0.31	34.38	33.44	34.04	2,017,961
23 Mar 10	34.10500 +0.38	34.53	33.75	33.75	2,067,449
22 Mar 10	33.73000 -0.40	34.11	33.33	33.80	2,708,183
19 Mar 10	34.12500 -0.31	34.78	34.08	34.50	2,566,485
18 Mar 10	34.44000 -0.24	34.88	34.30	34.30	1,654,784
17 Mar 10	34.68000 +0.35	34.82	34.02	34.53	2,667,347
16 Mar 10	34.33000 +0.76	34.51	33.79	34.07	2,771,476
15 Mar 10	33.57000 -0.33	34.24	33.57	33.88	2,072,448
12 Mar 10	33.90000 +0.63	34.24	33.40	33.54	2,904,165
11 Mar 10	33.27000 +0.15	33.56	32.78	32.90	1,976,297
10 Mar 10	33.12000 +0.43	33.13	32.32	32.69	2,358,906
09 Mar 10	32.68500 -0.30	33.10	32.28	32.94	1,919,198
08 Mar 10	32.98500 +0.10	33.25	32.75	33.24	2,303,968
05 Mar 10	32.89000 +1.25	32.92	31.73	31.90	3,319,606
04 Mar 10	31.63500 -0.01	32.04	31.25	31.64	2,978,552
03 Mar 10	31.64500 +0.60	31.76	30.57	30.85	2,877,783
02 Mar 10	31.05000 +0.78	31.21	30.19	30.50	3,537,010
01 Mar 10	30.26500 +0.06	30.85	29.51	30.60	3,021,480
26 Feb 10	30.20000 +0.78	30.39	29.51	29.71	3,634,000
25 Feb 10	29.42000 -1.48	30.75	29.14	30.75	6,098,875
24 Feb 10	30.90000 +0.36	30.98	29.97	30.66	2,980,598
23 Feb 10	30.54000 -1.35	32.40	30.40	32.03	4,776,602
22 Feb 10	31.89000 -0.40	32.71	31.87	32.59	2,101,579
19 Feb 10	32.29000 +0.03	32.87	31.70	31.81	2,562,203
18 Feb 10	32.26500 +0.57	32.52	31.06	32.06	4,063,185
17 Feb 10	31.69500 +0.61	32.11	31.31	31.43	2,965,094
16 Feb 10	31.08000 +0.83	31.10	30.07	30.67	3,248,122
15 Feb 10	30.25000 +0.69	30.98	30.06	30.31	3,779,022
12 Feb 10	29.55500 -1.44	31.59	29.15	31.15	6,845,505
11 Feb 10	31.00000 -1.78	33.50	30.20	32.85	8,262,910
10 Feb 10	32.77500 -0.53	33.79	32.56	33.34	3,729,144
09 Feb 10	33.30500 +0.67	33.82	32.92	33.52	3,655,739
08 Feb 10	32.63500 +0.49	32.99	31.36	32.51	4,100,843
05 Feb 10	32.14500 -1.58	33.17	32.05	32.70	4,696,419
04 Feb 10	33.72500 -1.60	35.78	33.59	35.40	2,579,302
03 Feb 10	35.32000 +0.03	36.00	35.14	35.90	2,433,339
02 Feb 10	35.29500 -0.02	35.47	34.63	35.44	2,145,952
01 Feb 10	35.31500 +1.06	35.41	33.90	34.20	2,203,756
29 Jan 10	34.26000 +0.32	34.68	33.63	34.21	2,400,035
28 Jan 10	33.94000 +0.08	35.35	33.94	34.95	4,270,262
27 Jan 10	33.85500 -1.12	34.53	33.52	34.45	3,877,090
26 Jan 10	34.97000 -0.09	35.19	34.20	34.74	3,571,522
25 Jan 10	35.06500 -0.64	36.44	35.01	35.35	2,116,314
22 Jan 10	35.70000 -0.40	36.42	35.06	35.95	2,603,458
21 Jan 10	36.10000 -0.82	37.41	36.05	37.30	2,941,310
20 Jan 10	36.92000 -1.48	37.72	36.60	37.63	3,934,003
19 Jan 10	38.40000 -0.88	38.92	37.70	38.74	3,058,297
18 Jan 10	39.28000 +0.67	39.38	38.30	38.60	1,414,517
15 Jan 10	38.60500 -0.96	39.77	38.26	39.51	2,373,627
14 Jan 10	39.56500 +0.07	39.90	39.18	39.90	2,107,135
13 Jan 10	39.49000 +1.13	39.65	38.36	38.60	2,505,347
12 Jan 10	38.36000 -0.85	39.25	37.97	39.13	2,621,189
11 Jan 10	39.21000 -0.17	40.39	39.12	39.93	2,122,506
08 Jan 10	39.38500 -0.31	40.00	38.83	39.98	2,630,329
07 Jan 10	39.69500 +0.44	39.71	38.67	38.89	2,381,513
06 Jan 10	39.25000 +0.94	39.35	38.43	38.47	2,477,952
05 Jan 10	38.31000 +0.11	38.76	37.72	38.14	2,444,195
04 Jan 10	38.20000 +2.00	38.20	36.75	36.80	3,178,864
31 Dec 09	36.20000 +0.38	36.33	35.93	35.93	344,231
30 Dec 09	35.82500 -0.14	36.16	35.50	35.78	534,010
29 Dec 09	35.96500 +0.03	36.24	35.83	35.94	841,811
28 Dec 09	35.94000 +0.00	36.50	35.70	36.26	662,570

Renault SA

Date	Close £	High £	Low £	Open £	Vol
20 Oct 26	27.74000 +0.46	28.22	27.08	27.50	1,660,309
19 Oct 26	27.28000 -0.31	27.74	27.02	27.34	1,263,509
16 Oct 26	27.59000 +0.89	27.80	26.84	26.89	1,965,763
15 Oct 26	26.70000 +0.23	27.00	26.29	26.35	1,171,502
14 Oct 26	26.47000 -0.79	27.49	26.46	27.40	1,298,698
13 Oct 26	27.26000 +0.42	27.36	26.87	27.03	1,528,697
12 Oct 26	26.84000 +0.34	27.44	26.70	26.99	2,014,904
09 Oct 26	26.50000 +0.46	27.28	26.14	26.20	2,295,124
08 Oct 26	26.04000 -0.72	26.63	25.88	26.60	1,312,292
07 Oct 26	26.76000 +0.96	27.36	25.68	25.68	2,707,091
06 Oct 26	25.80000 +0.54	25.80	24.87	25.57	1,947,068
05 Oct 26	25.26000 +0.58	25.48	24.38	24.50	1,353,985
02 Oct 26	24.68000 -0.75	25.64	24.66	25.55	1,718,106
01 Oct 26	25.43000 -0.47	26.01	25.33	25.60	1,675,151
30 Sep 26	25.90000 -0.16	26.46	25.90	26.06	1,171,528
29 Sep 26	26.06000 -0.27	26.53	26.00	26.26	981,346
28 Sep 26	26.33000 +0.03	26.79	26.33	26.57	880,863
25 Sep 26	26.30000 +0.15	26.53	25.88	26.15	1,337,625
24 Sep 26	26.15000 -0.45	26.69	25.97	26.46	1,467,672
23 Sep 26	26.60000 -0.66	27.32	26.53	27.25	1,189,870
22 Sep 26	27.26000 +0.19	27.54	26.60	27.07	1,650,434
21 Sep 26	27.07000 -0.34	27.81	27.07	27.81	1,312,404
18 Sep 26	27.41000 -1.54	28.55	27.05	28.55	4,052,494
17 Sep 26	28.95000 +0.68	29.41	28.57	28.59	1,542,366
16 Sep 26	28.27000 -1.33	29.60	28.13	29.45	2,268,130
15 Sep 26	29.60000 +0.24	29.80	28.92	29.23	1,444,428
14 Sep 26	29.36000 -0.22	30.44	29.22	29.80	2,000,590
11 Sep 26	29.58000 +0.66	29.58	28.84	29.18	1,431,752
10 Sep 26	28.92000 -0.27	29.53	28.92	29.20	1,215,745
09 Sep 26	29.19000 -0.39	29.68	29.18	29.42	1,114,155
08 Sep 26	29.58000 +0.38	29.87	28.98	29.19	1,019,927
07 Sep 26	29.20000 +0.06	29.20	28.79	28.92	997,958
04 Sep 26	29.14000 +0.29	29.74	28.92	29.15	1,940,658
03 Sep 26	28.85000 +1.16	28.85	27.44	27.60	1,680,893
02 Sep 26	27.69000 -1.32	28.85	27.69	28.82	2,045,577
01 Sep 26	29.01000 -0.71	29.66	28.61	29.60	1,386,455
31 Aug 26	29.72000 +0.29	30.07	29.22	29.43	2,127,208
28 Aug 26	29.43000 +1.03	29.51	28.42	28.62	2,023,590
27 Aug 26	28.40000 +1.18	28.45	27.12	27.19	1,883,478
26 Aug 26	27.22000 -0.17	27.45	26.96	27.34	1,234,362
25 Aug 26	27.39000 -0.92	28.52	27.17	28.23	1,283,877
24 Aug 26	28.31000 -0.32	28.59	27.96	28.50	932,845
21 Aug 26	28.63000 +0.02	28.81	27.71	28.42	978,366
20 Aug 26	28.61000 -0.58	29.63	28.44	29.33	1,280,873
19 Aug 26	29.19000 +0.60	29.21	28.57	28.59	1,161,311
18 Aug 26	28.59000 +0.20	28.84	28.40	28.50	1,237,267
17 Aug 26	28.39000 -0.24	28.80	28.21	28.64	901,191
14 Aug 26	28.63000 +0.40	28.63	28.11	28.48	1,170,354
13 Aug 26	28.23000 -0.10	28.55	28.08	28.40	656,310
12 Aug 26	28.33000 -0.21	28.51	28.13	28.45	1,308,002
11 Aug 26	28.54000 -0.19	28.75	28.42	28.65	942,560
10 Aug 26	28.73000 +0.09	28.83	28.42	28.71	998,573
07 Aug 26	28.64000 +0.44	28.67	27.94	28.20	1,662,430
06 Aug 26	28.20000 +0.07	28.55	28.12	28.30	1,177,227
05 Aug 26	28.13000 -0.27	28.60	28.03	28.45	927,238
04 Aug 26	28.40000 -0.05	28.40	27.68	28.30	1,412,440
03 Aug 26	28.45000 +1.19	29.02	27.66	27.66	1,647,419
31 Jul 26	27.26000 -0.71	28.07	27.25	27.75	1,912,707
30 Jul 26	27.97000 +0.06	28.29	26.74	27.50	2,456,850
29 Jul 26	27.91000 +0.76	28.19	27.42	27.46	1,934,208
28 Jul 26	27.15000 +0.65	27.49	26.76	26.90	1,232,402
27 Jul 26	26.50000 +0.36	26.98	26.49	26.70	1,305,355
24 Jul 26	26.14000 +0.11	26.14	25.65	25.89	1,198,308
23 Jul 26	26.03000 -0.33	26.55	26.03	26.40	1,092,701
22 Jul 26	26.36000 +0.48	26.57	25.46	25.70	1,502,014
21 Jul 26	25.88000 -0.02	25.89	25.48	25.80	1,073,712
20 Jul 26	25.90000 -0.24	26.38	25.77	25.99	1,329,154
17 Jul 26	26.14000 -0.75	26.82	26.05	26.74	1,199,250
16 Jul 26	26.89000 +0.10	27.22	26.60	26.79	1,102,893
15 Jul 26	26.79000 +0.95	26.79	25.59	25.76	1,625,070
14 Jul 26	25.84000 -0.34	26.16	25.69	25.92	771,655
13 Jul 26	26.18000 +0.37	26.23	25.50	25.60	1,172,738
10 Jul 26	25.81000 +0.52	25.82	25.24	25.45	1,073,006
09 Jul 26	25.29000 +0.05	25.65	25.07	25.41	842,487
08 Jul 26	25.24000 -1.09	25.94	25.10	25.94	1,505,041
07 Jul 26	26.33000 +0.18	27.06	26.32	26.60	1,205,025
06 Jul 26	26.15000 -0.22	26.63	26.10	26.56	862,362
03 Jul 26	26.37000 +0.43	26.56	25.75	25.94	1,069,316
02 Jul 26	25.94000 -0.34	26.38	25.40	26.20	2,087,388
01 Jul 26	26.28000 +1.20	26.50	25.30	26.00	2,480,295
30 Jun 26	25.08000 -0.20	25.31	24.66	25.25	1,966,800
29 Jun 26	25.28000 -0.79	26.03	25.28	26.03	1,575,943
26 Jun 26	26.07000 -0.14	26.44	25.74	26.20	1,285,266
25 Jun 26	26.21000 -0.40	26.69	26.18	26.61	1,470,915
24 Jun 26	26.61000 -0.01	26.97	26.35	26.60	1,506,929
23 Jun 26	26.62000 -1.20	27.36	26.10	27.36	1,830,534
22 Jun 26	27.82000 -0.26	28.14	27.32	28.07	1,130,870
19 Jun 26	28.08000 +1.05	28.14	27.07	27.07	2,744,366
18 Jun 26	27.03000 -0.20	27.44	26.30	27.42	1,431,274
17 Jun 26	27.23000 -0.59	27.79	26.84	27.41	1,725,144
16 Jun 26	27.82000 -0.98	28.86	27.69	28.74	1,520,624
15 Jun 26	28.80000 +1.03	29.75	28.69	28.69	1,917,652
12 Jun 26	27.77000 +0.94	28.28	27.51	27.60	1,774,670
11 Jun 26	26.83000 +0.14	27.05	26.40	26.60	1,078,023
10 Jun 26	26.69000 -0.43	27.34	26.42	27.22	1,504,447
09 Jun 26	27.12000 +0.15	27.60	26.66	26.87	1,208,162
08 Jun 26	26.97000 +0.16	26.97	26.34	26.50	1,323,664
05 Jun 26	26.81000 -0.34	27.45	26.69	27.25	1,134,753
04 Jun 26	27.15000 -0.11	27.81	26.96	27.22	1,185,420
03 Jun 26	27.26000 -0.76	27.85	27.26	27.76	1,657,647
02 Jun 26	28.02000 -0.42	28.67	27.63	28.54	1,690,928
01 Jun 26	28.44000 -1.15	29.43	28.44	29.43	1,523,241
29 May 26	29.59000 -0.08	30.21	29.49	29.92	1,684,912
28 May 26	29.67000 -0.23	29.94	29.40	29.75	1,020,858
27 May 26	29.90000 +1.24	30.15	28.86	28.89	1,423,945
26 May 26	28.66000 -0.11	29.15	28.65	28.73	866,528
25 May 26	28.77000 +0.91	29.00	28.14	28.14	867,983
22 May 26	27.86000 +0.42	27.90	27.53	27.55	821,397
21 May 26	27.44000 -0.33	28.15	27.33	28.04	1,183,650
20 May 26	27.77000 -0.29	28.03	27.22	27.92	1,756,813
19 May 26	28.06000 -0.54	28.68	28.06	28.53	1,088,833
18 May 26	28.60000 +0.21	29.07	27.95	28.06	1,434,808
15 May 26	28.39000 +0.08	28.69	28.14	28.29	1,575,649
14 May 26	28.31000 +0.21	28.77	28.30	28.34	973,654
13 May 26	28.10000 +0.60	28.10	26.95	27.57	1,508,650
12 May 26	27.50000 -0.44	27.96	27.43	27.75	1,012,751
11 May 26	27.94000 -0.66	28.03	27.47	27.55	1,629,585
08 May 26	28.60000 -2.54	29.00	28.25	28.63	2,432,368
07 May 26	31.14000 +0.44	31.58	30.87	30.99	1,604,826
06 May 26	30.70000 +1.26	31.72	29.92	29.99	1,790,360
05 May 26	29.44000 -0.11	29.64	29.21	29.31	1,383,261
04 May 26	29.55000 -0.22	30.25	29.11	30.06	1,462,840
30 Apr 26	29.77000 -0.10	29.97	29.02	29.54	1,154,095
29 Apr 26	29.87000 -0.30	30.50	29.67	30.35	851,807
28 Apr 26	30.17000 -0.46	30.67	30.07	30.63	804,446
27 Apr 26	30.63000 +0.87	31.09	29.64	29.70	1,123,707
24 Apr 26	29.76000 -1.11	30.96	29.58	30.66	1,668,654
23 Apr 26	30.87000 -0.42	32.83	30.87	32.75	1,222,322
22 Apr 26	31.29000 -0.21	31.93	31.27	31.50	1,003,176
21 Apr 26	31.50000 -0.16	31.81	31.35	31.80	1,144,764
20 Apr 26	31.66000 -0.86	32.32	31.57	32.07	1,746,119
17 Apr 26	32.52000 +1.07	32.52	31.56	31.64	1,488,956
16 Apr 26	31.45000 -0.03	31.73	31.32	31.64	1,039,150
15 Apr 26	31.48000 +0.46	31.48	30.86	31.15	951,254
14 Apr 26	31.02000 +0.32	31.42	30.92	31.00	1,019,450
13 Apr 26	30.70000 -0.28	30.70	30.20	30.70	878,883
10 Apr 26	30.98000 +0.07	31.39	30.72	31.04	999,226
09 Apr 26	30.91000 -0.55	31.70	30.71	31.24	1,197,253
08 Apr 26	31.46000 +2.04	31.72	30.98	31.47	1,945,869
07 Apr 26	29.42000 -0.68	30.40	29.29	30.06	1,344,070
02 Apr 26	30.10000 +0.06	30.25	29.46	29.67	1,319,807
01 Apr 26	30.04000 +1.02	30.29	29.68	29.81	1,590,212
31 Mar 26	29.02000 +0.53	29.06	28.40	28.59	1,211,982
30 Mar 26	28.49000 +0.20	28.49	27.71	28.07	1,021,282
27 Mar 26	28.29000 +0.12	28.59	27.85	28.20	917,926
26 Mar 26	28.17000 +0.01	28.23	27.80	28.03	890,840
25 Mar 26	28.16000 +0.31	28.58	28.08	28.24	935,934
24 Mar 26	27.85000 -0.21	28.23	27.40	28.20	958,649
23 Mar 26	28.06000 +0.42	28.50	26.87	27.19	1,380,262
20 Mar 26	27.64000 +0.32	28.10	27.32	27.58	1,868,069
19 Mar 26	27.32000 -0.71	27.78	27.15	27.78	1,357,216
18 Mar 26	28.03000 -0.37	28.77	28.03	28.57	1,006,318
17 Mar 26	28.40000 +0.19	28.66	28.26	28.26	921,383
16 Mar 26	28.21000 -0.26	28.56	28.04	28.40	1,255,648
13 Mar 26	28.47000 -0.65	28.99	28.41	28.98	1,238,691
12 Mar 26	29.12000 +0.22	29.12	28.50	28.70	1,102,603
11 Mar 26	28.90000 +0.73	29.17	28.06	28.07	1,424,122
10 Mar 26	28.17000 +0.11	28.92	28.02	28.79	2,079,833
09 Mar 26	28.06000 -0.45	28.40	27.78	28.00	1,387,430
06 Mar 26	28.51000 -0.16	28.98	28.19	28.86	1,456,351
05 Mar 26	28.67000 -0.34	29.38	28.47	28.99	1,618,593
04 Mar 26	29.01000 -0.36	29.91	28.88	29.40	2,347,946
03 Mar 26	29.37000 -1.12	30.50	28.71	30.50	2,650,611
02 Mar 26	30.49000 -1.62	31.05	30.13	30.95	2,944,338
27 Feb 26	32.11000 -0.32	32.50	31.79	32.50	1,116,276
26 Feb 26	32.43000 -0.06	32.90	32.32	32.51	1,235,437
25 Feb 26	32.49000 -0.10	32.87	32.44	32.77	1,252,604
24 Feb 26	32.59000 +0.58	32.87	32.05	32.05	1,125,960
23 Feb 26	32.01000 -0.34	32.40	31.92	32.20	1,360,409
20 Feb 26	32.35000 +0.19	33.06	31.66	31.66	1,801,294
19 Feb 26	32.16000 -1.03	34.20	31.00	32.23	3,142,135
18 Feb 26	33.19000 +0.57	33.27	32.27	32.51	1,765,118
17 Feb 26	32.62000 +0.32	32.98	32.38	32.48	860,799
16 Feb 26	32.30000 -0.50	32.78	32.14	32.65	861,172
13 Feb 26	32.80000 +0.61	33.38	32.04	32.15	1,623,466
12 Feb 26	32.19000 +0.69	32.34	31.59	32.11	1,238,712
11 Feb 26	31.50000 -0.14	31.75	31.24	31.45	1,121,491
10 Feb 26	31.64000 +0.61	31.94	31.17	31.20	1,757,384
09 Feb 26	31.03000 +0.16	31.31	30.80	31.00	677,756
06 Feb 26	30.87000 -1.06	31.43	30.15	31.40	2,225,569
05 Feb 26	31.93000 -0.19	32.40	31.58	32.00	1,313,318
04 Feb 26	32.12000 +1.58	32.12	30.65	30.70	1,607,265
03 Feb 26	30.54000 -1.33	31.42	30.24	31.36	2,219,626
02 Feb 26	31.87000 -0.01	32.14	31.61	31.74	808,151
30 Jan 26	31.88000 +0.11	32.04	31.63	31.98	952,384
29 Jan 26	31.77000 -0.10	32.38	31.51	32.35	1,183,365
28 Jan 26	31.87000 +0.22	32.10	31.40	31.64	815,443
27 Jan 26	31.65000 -0.53	32.17	31.51	32.17	1,011,677
26 Jan 26	32.18000 -0.14	32.48	32.05	32.34	784,788
23 Jan 26	32.32000 -0.01	32.49	32.01	32.30	758,373
22 Jan 26	32.33000 -0.57	33.76	32.33	33.72	1,747,815
21 Jan 26	32.90000 +1.05	32.98	31.92	32.00	1,361,682
20 Jan 26	31.85000 +0.70	32.34	31.16	31.36	2,057,049
19 Jan 26	31.15000 -0.68	31.52	30.58	31.06	1,909,391
16 Jan 26	31.83000 -0.97	32.85	31.80	32.80	1,454,951
15 Jan 26	32.80000 -0.41	33.29	32.66	33.16	1,330,366
14 Jan 26	33.21000 -0.22	33.88	32.97	33.50	1,021,556
13 Jan 26	33.43000 +0.01	33.52	32.90	33.30	1,207,287
12 Jan 26	33.42000 -0.38	33.92	33.04	33.89	1,106,722
09 Jan 26	33.80000 +0.02	34.32	33.59	33.76	1,519,883
08 Jan 26	33.78000 -0.90	34.54	32.80	34.49	2,091,016
07 Jan 26	34.68000 -0.30	35.05	34.53	35.05	1,052,390
06 Jan 26	34.98000 -0.62	35.84	34.92	35.69	838,636
05 Jan 26	35.60000 -0.76	36.76	35.41	36.49	807,265
02 Jan 26	36.36000 +0.94	36.36	35.48	35.48	885,893
31 Dec 25	35.42000 -0.05	35.42	35.08	35.30	338,902
30 Dec 25	35.47000 +0.28	35.50	35.09	35.24	540,048
29 Dec 25	35.19000 -0.54	35.80	35.19	35.73	535,725
24 Dec 25	35.73000 +0.19	35.73	35.40	35.55	241,867
23 Dec 25	35.54000 -0.54	35.98	35.44	35.90	937,112
22 Dec 25	36.08000 -0.18	36.37	35.74	36.36	656,287
19 Dec 25	36.26000 +0.57	36.65	35.80	36.14	2,453,538
18 Dec 25	35.69000 -0.71	36.26	35.52	36.25	1,100,312
17 Dec 25	36.40000 -0.29	37.00	36.27	36.70	655,472
16 Dec 25	36.69000 -0.71	37.97	36.32	37.15	1,317,011
15 Dec 25	37.40000 +0.27	37.58	36.96	36.99	772,686
12 Dec 25	37.13000 +0.88	37.49	36.61	36.64	992,102
11 Dec 25	36.25000 +0.24	36.58	34.92	36.15	1,280,783
10 Dec 25	36.01000 -0.52	36.52	35.59	36.42	1,130,719
09 Dec 25	36.53000 -0.23	37.68	36.46	37.32	900,951
08 Dec 25	36.76000 -0.44	37.41	36.66	37.10	678,745
05 Dec 25	37.20000 +0.19	37.54	36.87	37.00	1,064,006
04 Dec 25	37.01000 +2.21	37.24	35.75	35.84	2,335,759
03 Dec 25	34.80000 +0.16	35.01	33.39	33.42	1,590,178
02 Dec 25	34.64000 -0.17	35.27	34.51	34.76	723,556
01 Dec 25	34.81000 +0.34	35.07	34.20	34.38	1,131,681
28 Nov 25	34.47000 -0.30	34.70	34.08	34.70	908,195
27 Nov 25	34.77000 +0.42	34.98	34.30	34.50	593,229
26 Nov 25	34.35000 -0.35	34.88	34.18	34.82	961,251
25 Nov 25	34.70000 +0.45	34.70	33.74	34.47	1,079,653
24 Nov 25	34.25000 -0.07	35.01	34.19	34.60	1,865,080
21 Nov 25	34.32000 +0.60	34.32	33.18	33.24	1,282,679
20 Nov 25	33.72000 -0.68	34.68	33.47	34.61	1,271,251
19 Nov 25	34.40000 +0.19	34.81	33.75	34.11	911,332
18 Nov 25	34.21000 -1.36	35.00	34.04	35.00	1,464,325
17 Nov 25	35.57000 -0.68	36.64	35.23	36.20	999,427
14 Nov 25	36.25000 -0.59	36.79	35.85	36.73	938,390
13 Nov 25	36.84000 +0.36	37.08	36.53	36.76	929,370
12 Nov 25	36.48000 +0.71	36.95	35.93	36.10	1,702,443
11 Nov 25	35.77000 +1.15	35.79	34.45	34.59	1,110,365
10 Nov 25	34.62000 +0.58	34.85	34.41	34.48	878,315
07 Nov 25	34.04000 -0.07	34.50	33.78	34.35	677,423
06 Nov 25	34.11000 -0.34	34.61	34.02	34.50	628,778
05 Nov 25	34.45000 +0.79	34.70	33.09	33.21	1,150,512
04 Nov 25	33.66000 -0.79	34.06	33.57	34.03	981,683
03 Nov 25	34.45000 +0.75	35.08	33.79	33.79	910,414
31 Oct 25	33.70000 +0.61	33.86	32.94	32.98	1,055,038
30 Oct 25	33.09000 -0.77	34.20	32.41	34.14	1,368,657
29 Oct 25	33.86000 -0.34	34.48	33.79	34.44	711,401
28 Oct 25	34.20000 +0.59	34.29	33.45	33.45	601,262
27 Oct 25	33.61000 -0.76	34.88	33.55	34.57	1,524,896
24 Oct 25	34.37000 +0.18	34.50	33.92	34.20	853,614
23 Oct 25	34.19000 -1.09	36.04	33.97	35.65	1,251,837
22 Oct 25	35.28000 -0.06	35.28	34.42	35.25	1,249,197
21 Oct 25	35.34000 +0.40	35.40	34.76	35.10	693,011
20 Oct 25	34.94000 +0.55	34.94	34.27	34.39	905,160
17 Oct 25	34.39000 +0.39	34.51	33.11	33.47	938,878
16 Oct 25	34.00000 +0.55	34.09	33.25	33.45	704,018
15 Oct 25	33.45000 -0.18	34.47	33.36	34.43	786,159
14 Oct 25	33.63000 -0.74	34.31	33.41	34.29	925,184
13 Oct 25	34.37000 +0.04	35.02	34.15	34.61	749,864
10 Oct 25	34.33000 -0.82	35.49	34.33	35.28	1,027,936
09 Oct 25	35.15000 -0.35	36.11	35.15	35.54	880,527
08 Oct 25	35.50000 -0.66	35.98	35.17	35.25	1,086,081
07 Oct 25	36.16000 +0.96	36.41	35.47	35.68	1,411,183
06 Oct 25	35.20000 -0.58	35.72	34.33	35.70	1,508,707
03 Oct 25	35.78000 +0.02	35.99	35.51	35.79	951,213
02 Oct 25	35.76000 +0.76	36.23	35.10	35.35	1,152,679
01 Oct 25	35.00000 +0.20	35.75	34.61	34.75	1,088,278
30 Sep 25	34.80000 +0.05	34.95	34.37	34.60	970,889
29 Sep 25	34.75000 +0.00	34.95	34.40	34.90	715,092
26 Sep 25	34.75000 -0.20	35.28	34.51	34.82	920,704
25 Sep 25	34.95000 +0.57	35.52	34.40	34.41	1,001,935
24 Sep 25	34.38000 -0.42	34.61	34.11	34.55	952,942
23 Sep 25	34.80000 -0.02	35.48	34.79	34.80	819,143
22 Sep 25	34.82000 -0.55	35.27	34.69	35.23	867,959
19 Sep 25	35.37000 +0.11	36.25	35.27	35.30	2,595,986
18 Sep 25	35.26000 +0.11	35.59	35.19	35.23	740,701
17 Sep 25	35.15000 +0.18	35.39	34.90	35.00	1,145,174
16 Sep 25	34.97000 +0.21	35.40	34.70	34.88	1,215,484
15 Sep 25	34.76000 +0.39	34.96	34.42	34.54	1,113,570
12 Sep 25	34.37000 -0.18	34.73	33.81	34.55	963,237
11 Sep 25	34.55000 +0.46	34.68	33.80	34.05	1,001,643
10 Sep 25	34.09000 -0.06	34.35	33.92	34.13	1,191,181
09 Sep 25	34.15000 +1.17	34.23	33.36	33.41	1,487,063
08 Sep 25	32.98000 -0.03	33.16	32.62	33.02	631,833
05 Sep 25	33.01000 +0.10	33.45	32.85	33.10	884,891
04 Sep 25	32.91000 +0.35	33.46	32.42	32.54	935,599
03 Sep 25	32.56000 -0.68	33.54	32.56	33.42	1,338,891
02 Sep 25	33.24000 -0.80	33.92	33.05	33.91	1,929,002
01 Sep 25	34.04000 +0.44	34.53	33.60	33.65	1,207,040
29 Aug 25	33.60000 -0.28	34.03	33.36	33.76	823,666
28 Aug 25	33.88000 +1.19	34.51	32.68	32.74	1,677,317
27 Aug 25	32.69000 -0.42	33.46	32.61	33.18	1,165,582
26 Aug 25	33.11000 -0.20	33.37	32.67	32.83	1,789,297
25 Aug 25	33.31000 -0.25	33.81	33.24	33.67	733,522
22 Aug 25	33.56000 +0.47	33.61	32.90	33.00	656,892
21 Aug 25	33.09000 -0.48	33.53	33.05	33.45	655,499
20 Aug 25	33.57000 -0.12	33.68	33.40	33.55	600,349
19 Aug 25	33.69000 +1.04	33.84	32.74	32.76	1,260,497
18 Aug 25	32.65000 -0.46	33.09	32.65	33.03	794,324
15 Aug 25	33.11000 +0.48	33.26	32.75	32.75	762,476
14 Aug 25	32.63000 -0.13	32.87	32.60	32.80	804,077
13 Aug 25	32.76000 +0.30	32.97	32.34	32.44	880,518
12 Aug 25	32.46000 +0.09	32.79	32.29	32.46	664,437
11 Aug 25	32.37000 -0.06	32.89	32.37	32.59	829,327
08 Aug 25	32.43000 +0.68	32.52	31.92	32.00	1,206,001
07 Aug 25	31.75000 +0.61	32.15	30.87	31.13	1,178,184
06 Aug 25	31.14000 -0.09	31.62	31.13	31.34	1,002,384
05 Aug 25	31.23000 -0.17	31.60	30.96	31.50	1,593,039
04 Aug 25	31.40000 -0.79	32.33	31.28	32.10	1,875,750
01 Aug 25	32.19000 -0.52	32.83	31.89	32.70	1,526,164
31 Jul 25	32.71000 -0.49	33.21	32.36	32.85	2,569,919
30 Jul 25	33.20000 -1.02	34.22	33.20	34.00	1,287,133
29 Jul 25	34.22000 +0.26	34.62	33.80	33.89	1,250,048
28 Jul 25	33.96000 -0.46	35.01	33.96	35.00	1,171,183
25 Jul 25	34.42000 +0.67	34.61	33.42	33.50	1,470,562
24 Jul 25	33.75000 -0.20	34.53	33.64	34.52	953,090
23 Jul 25	33.95000 +0.89	34.39	33.77	34.10	1,799,990
22 Jul 25	33.06000 -0.52	33.65	33.04	33.58	1,212,180
21 Jul 25	33.58000 -0.04	33.84	33.13	33.51	1,069,539
18 Jul 25	33.62000 +0.22	34.17	33.38	33.38	2,086,402
17 Jul 25	33.40000 -0.23	34.09	32.95	33.98	2,435,098
16 Jul 25	33.63000 -7.62	35.92	33.63	34.65	9,512,267
15 Jul 25	41.25000 +0.41	41.49	40.84	40.90	798,794
14 Jul 25	40.84000 -0.36	41.22	40.70	40.78	603,536
11 Jul 25	41.20000 -0.66	41.80	41.07	41.60	1,068,550
10 Jul 25	41.86000 +0.68	41.91	41.09	41.18	873,386
09 Jul 25	41.18000 +0.65	41.38	40.29	40.53	926,473
08 Jul 25	40.53000 +0.06	40.63	39.62	40.45	644,132
07 Jul 25	40.47000 -0.07	40.68	40.18	40.34	624,765
04 Jul 25	40.54000 -0.20	40.62	40.20	40.32	572,983
03 Jul 25	40.74000 -0.49	41.78	40.60	41.47	816,072
02 Jul 25	41.23000 +1.06	41.51	40.17	40.29	1,396,071
01 Jul 25	40.17000 +1.04	40.21	38.33	38.71	1,498,957
30 Jun 25	39.13000 -0.96	40.13	39.07	40.12	1,211,249
27 Jun 25	40.09000 +1.07	40.23	39.38	39.50	1,200,225
26 Jun 25	39.02000 -0.25	39.49	38.68	39.49	895,046
25 Jun 25	39.27000 -0.08	39.79	39.19	39.63	818,595
24 Jun 25	39.35000 +0.94	39.69	39.05	39.10	1,230,677
23 Jun 25	38.41000 -0.20	38.64	38.09	38.41	883,260
20 Jun 25	38.61000 +0.09	39.43	38.50	38.66	1,919,708
19 Jun 25	38.52000 -0.14	38.67	38.23	38.40	892,520
18 Jun 25	38.66000 -0.33	39.00	38.37	38.96	1,354,745
17 Jun 25	38.99000 -0.31	39.89	38.82	39.38	1,591,658
16 Jun 25	39.30000 -3.74	40.90	39.30	39.70	5,426,264
13 Jun 25	43.04000 -0.71	43.42	42.76	42.99	757,495
12 Jun 25	43.75000 -0.49	44.09	43.21	43.80	644,398
11 Jun 25	44.24000 -0.23	44.94	44.24	44.70	551,987
10 Jun 25	44.47000 +1.02	44.59	43.61	43.78	906,278
09 Jun 25	43.45000 +0.45	43.93	43.03	43.26	775,498
06 Jun 25	43.00000 -0.15	43.28	42.73	42.95	740,620
05 Jun 25	43.15000 -0.58	44.19	43.00	43.75	1,101,087
04 Jun 25	43.73000 -0.58	44.38	43.59	44.23	736,047
03 Jun 25	44.31000 +0.61	44.32	43.30	43.60	721,424
02 Jun 25	43.70000 -1.68	44.87	43.53	44.87	1,095,563
30 May 25	45.38000 -0.55	46.07	45.15	45.73	1,953,114
29 May 25	45.93000 -0.10	46.67	45.88	46.52	514,180
28 May 25	46.03000 -1.04	47.22	45.92	46.96	1,186,109
27 May 25	47.07000 -1.01	48.15	46.99	47.75	759,595
26 May 25	48.08000 +0.52	48.12	47.54	47.90	351,112
23 May 25	47.56000 -0.59	48.31	46.43	48.08	1,002,186
22 May 25	48.15000 -1.39	49.22	47.85	49.00	856,075
21 May 25	49.54000 +0.22	49.74	48.85	49.35	754,724
20 May 25	49.32000 +0.54	49.40	48.70	48.70	545,268
19 May 25	48.78000 -0.28	49.40	48.63	48.98	460,167
16 May 25	49.06000 +0.29	49.49	48.94	48.97	971,570
15 May 25	48.77000 -0.03	48.98	48.38	48.60	837,468
14 May 25	48.80000 -0.30	49.26	48.49	48.92	1,115,256
13 May 25	49.10000 +1.21	49.21	48.00	48.00	1,091,218
12 May 25	47.89000 +0.23	49.57	47.89	48.25	1,228,337
09 May 25	47.66000 +1.01	47.80	46.98	47.01	929,856
08 May 25	46.65000 -0.88	46.72	45.48	46.03	1,235,932
07 May 25	47.53000 -0.64	48.37	47.32	48.34	886,884
06 May 25	48.17000 +0.71	48.21	47.09	47.69	683,413
05 May 25	47.46000 +0.08	48.28	47.31	47.50	572,240
02 May 25	47.38000 +0.75	47.76	46.76	47.13	662,731
30 Apr 25	46.63000 -0.68	47.95	46.35	47.25	940,661
29 Apr 25	47.31000 +0.80	47.45	46.44	46.45	664,002
28 Apr 25	46.51000 -0.28	47.74	46.49	46.84	752,332
25 Apr 25	46.79000 -0.13	47.26	46.47	47.00	983,357
24 Apr 25	46.92000 +1.97	46.97	44.96	45.00	1,199,368
23 Apr 25	44.95000 +0.40	45.65	44.76	45.07	1,295,472
22 Apr 25	44.55000 +0.66	44.55	43.80	44.22	1,003,382
17 Apr 25	43.89000 +0.03	44.18	43.33	43.95	1,029,707
16 Apr 25	43.86000 -0.70	44.32	43.39	44.22	797,843
15 Apr 25	44.56000 +0.81	45.11	43.97	44.33	814,585
14 Apr 25	43.75000 +1.01	44.16	43.37	43.64	734,868
11 Apr 25	42.74000 +0.25	43.19	41.80	43.00	971,039
10 Apr 25	42.49000 +0.89	45.84	42.39	45.84	1,363,623
09 Apr 25	41.60000 -0.41	42.15	40.33	40.66	1,143,154
08 Apr 25	42.01000 -0.43	43.60	41.52	43.40	2,491,558
07 Apr 25	42.44000 -1.81	45.00	40.76	41.08	2,536,903
04 Apr 25	44.25000 -1.29	45.10	42.21	45.00	2,153,933
03 Apr 25	45.54000 -1.89	47.49	45.38	46.40	1,457,799
02 Apr 25	47.43000 +0.37	47.64	46.86	47.05	802,530
01 Apr 25	47.06000 +0.51	47.64	46.45	47.06	885,528
31 Mar 25	46.55000 -0.95	46.86	45.62	46.72	1,374,661
28 Mar 25	47.50000 -1.77	49.05	47.26	49.00	1,132,642
27 Mar 25	49.27000 +0.27	49.80	47.96	48.00	978,034
26 Mar 25	49.00000 -0.92	50.68	49.00	50.24	653,757
25 Mar 25	49.92000 +0.70	49.95	49.10	49.57	748,610
24 Mar 25	49.22000 +2.07	49.44	47.79	48.05	1,145,695
21 Mar 25	47.15000 -1.05	48.12	46.30	47.97	1,888,349
20 Mar 25	48.20000 -0.95	49.25	47.74	49.02	829,571
19 Mar 25	49.15000 +0.24	49.26	48.32	48.53	642,570
18 Mar 25	48.91000 +0.69	49.57	48.45	48.58	591,879
17 Mar 25	48.22000 -0.11	48.86	48.20	48.49	536,352
14 Mar 25	48.33000 +0.48	48.50	47.01	47.66	801,461
13 Mar 25	47.85000 -0.51	48.30	46.78	47.91	842,339
12 Mar 25	48.36000 +0.63	48.59	47.85	48.06	1,116,501
11 Mar 25	47.73000 +0.53	48.26	46.92	47.44	1,491,809
10 Mar 25	47.20000 -0.41	48.10	46.35	48.05	1,447,704
07 Mar 25	47.61000 -1.25	48.86	46.98	48.65	1,401,398
06 Mar 25	48.86000 -0.33	50.08	48.27	50.00	1,641,141
05 Mar 25	49.19000 +0.98	50.44	49.19	49.44	1,875,066
04 Mar 25	48.21000 -2.33	50.24	47.36	49.90	1,882,313
03 Mar 25	50.54000 +0.70	52.54	49.56	49.56	1,555,208
28 Feb 25	49.84000 +0.19	49.98	48.57	49.00	1,439,263
27 Feb 25	49.65000 +0.01	50.16	48.80	48.95	1,235,055
26 Feb 25	49.64000 +1.02	49.71	47.74	48.65	1,210,712
25 Feb 25	48.62000 -0.32	48.91	46.48	47.27	1,240,189
24 Feb 25	48.94000 +0.18	49.44	48.16	48.60	1,029,140
21 Feb 25	48.76000 -0.37	49.90	48.22	49.22	1,265,286
20 Feb 25	49.13000 -2.07	51.38	48.95	50.90	1,675,703
19 Feb 25	51.20000 -1.26	52.26	51.06	52.18	1,141,329
18 Feb 25	52.46000 +0.10	52.78	52.20	52.42	650,530
17 Feb 25	52.36000 -0.14	53.26	52.30	52.44	864,288
14 Feb 25	52.50000 +0.62	52.90	51.58	51.62	1,024,832
13 Feb 25	51.88000 +1.92	52.22	50.16	50.30	2,145,015
12 Feb 25	49.96000 +1.10	50.20	48.98	49.05	1,144,116
11 Feb 25	48.86000 -0.46	49.32	48.73	49.14	513,345
10 Feb 25	49.32000 +0.16	49.90	49.10	49.10	581,165
07 Feb 25	49.16000 +0.48	50.18	48.83	48.90	940,728
06 Feb 25	48.68000 +0.91	49.17	47.60	47.77	970,631
05 Feb 25	47.77000 -1.27	48.70	47.35	48.50	1,262,593
04 Feb 25	49.04000 -0.34	49.64	48.61	49.52	880,553
03 Feb 25	49.38000 -0.27	49.60	47.65	47.96	1,146,641
31 Jan 25	49.65000 -0.11	50.16	49.50	49.76	631,716
30 Jan 25	49.76000 +0.12	49.97	49.54	49.77	496,487
29 Jan 25	49.64000 +0.29	49.72	49.13	49.46	638,337
28 Jan 25	49.35000 +0.30	49.59	48.72	49.20	692,142
27 Jan 25	49.05000 -0.08	49.71	48.79	48.90	676,337
24 Jan 25	49.13000 +0.54	50.18	49.00	49.00	863,366
23 Jan 25	48.59000 -1.07	49.85	48.14	49.70	1,476,159
22 Jan 25	49.66000 +1.49	49.71	48.33	48.34	1,780,237
21 Jan 25	48.17000 +0.00	48.75	47.17	47.56	865,933
20 Jan 25	48.17000 -0.60	49.08	48.17	48.75	690,584
17 Jan 25	48.77000 +0.40	49.65	48.41	48.48	1,265,223
16 Jan 25	48.37000 +0.84	49.57	48.06	48.20	1,233,864
15 Jan 25	47.53000 +0.87	47.72	46.43	46.66	902,077
14 Jan 25	46.66000 +0.84	47.25	46.28	46.30	737,759
13 Jan 25	45.82000 +0.03	46.34	45.34	45.81	512,079
10 Jan 25	45.79000 -0.02	46.02	45.17	45.64	924,504
09 Jan 25	45.81000 -1.34	46.93	45.81	46.89	936,634
08 Jan 25	47.15000 -0.16	47.43	46.42	47.16	767,290
07 Jan 25	47.31000 +0.31	47.64	46.63	46.80	597,876
06 Jan 25	47.00000 +0.92	47.96	46.29	46.46	1,007,881
03 Jan 25	46.08000 -0.98	47.20	45.96	46.95	710,489
02 Jan 25	47.06000 +0.01	47.56	46.36	47.00	598,852
31 Dec 24	47.05000 +0.40	47.13	46.50	46.50	241,595
30 Dec 24	46.65000 -0.20	47.11	46.53	46.65	445,924
27 Dec 24	46.85000 -0.23	47.11	46.64	47.03	602,609
24 Dec 24	47.08000 +0.82	47.30	46.54	46.54	393,815
23 Dec 24	46.26000 -0.56	47.10	46.19	47.00	746,862
20 Dec 24	46.82000 +0.54	46.99	45.07	46.00	2,103,714
19 Dec 24	46.28000 -0.54	47.65	46.15	46.15	1,320,455
18 Dec 24	46.82000 +2.32	47.80	46.65	47.20	2,639,078
17 Dec 24	44.50000 +0.18	44.86	43.90	44.05	896,502
16 Dec 24	44.32000 -0.45	44.98	43.67	44.50	924,657
13 Dec 24	44.77000 +0.66	45.38	44.12	44.13	1,000,554
12 Dec 24	44.11000 +0.03	44.63	44.06	44.07	509,840
11 Dec 24	44.08000 -0.02	44.53	43.78	44.03	503,656
10 Dec 24	44.10000 +0.34	44.27	43.65	43.66	759,307
09 Dec 24	43.76000 +0.07	44.57	43.59	44.05	956,829
06 Dec 24	43.69000 +1.08	44.24	42.67	42.67	1,685,058
05 Dec 24	42.61000 +0.97	42.98	41.79	41.79	1,335,161
04 Dec 24	41.64000 +1.93	42.16	39.77	39.80	1,515,067
03 Dec 24	39.71000 +0.01	40.36	39.52	39.68	762,047
02 Dec 24	39.70000 -0.83	40.56	38.40	39.89	1,697,834
29 Nov 24	40.53000 +0.89	40.75	39.13	39.46	902,318
28 Nov 24	39.64000 +0.39	39.99	39.26	39.36	723,312
27 Nov 24	39.25000 -0.28	39.28	38.35	38.75	901,479
26 Nov 24	39.53000 -0.40	39.90	39.11	39.53	1,012,859
25 Nov 24	39.93000 -0.38	40.87	39.10	40.68	1,517,794
22 Nov 24	40.31000 -0.24	41.16	39.68	40.77	1,070,860
21 Nov 24	40.55000 -0.08	40.75	39.74	40.62	551,719
20 Nov 24	40.63000 -0.93	41.76	40.45	41.61	702,966
19 Nov 24	41.56000 -0.27	41.98	40.28	41.74	890,824
18 Nov 24	41.83000 +0.65	41.89	41.07	41.20	608,273
15 Nov 24	41.18000 -0.02	41.65	40.85	40.96	717,088
14 Nov 24	41.20000 +0.74	41.50	40.52	40.68	1,088,538
13 Nov 24	40.46000 -0.44	40.89	39.91	40.70	738,432
12 Nov 24	40.90000 -0.06	41.56	40.59	40.68	1,021,758
11 Nov 24	40.96000 +0.27	41.37	40.20	41.08	798,039
08 Nov 24	40.69000 +0.18	40.92	39.83	40.20	900,971
07 Nov 24	40.51000 -0.23	40.68	39.39	40.30	1,306,412
06 Nov 24	40.74000 -0.15	42.25	40.20	40.63	1,463,400
05 Nov 24	40.89000 +0.06	41.08	40.42	40.92	558,668
04 Nov 24	40.83000 -0.25	41.71	40.76	41.00	738,746
01 Nov 24	41.08000 -0.82	41.94	40.61	41.69	1,120,412
31 Oct 24	41.90000 -0.13	42.00	41.40	41.72	1,218,850
30 Oct 24	42.03000 -0.74	42.44	41.56	42.22	894,396
29 Oct 24	42.77000 -0.53	43.84	42.70	43.09	1,034,333
28 Oct 24	43.30000 +0.20	43.97	42.58	43.46	1,005,297
25 Oct 24	43.10000 +0.92	43.58	41.84	41.86	1,528,744
24 Oct 24	42.18000 +1.91	43.55	40.74	41.85	2,092,328
23 Oct 24	40.27000 -0.56	41.88	40.27	40.84	916,090
22 Oct 24	40.83000 +0.27	40.98	40.40	40.61	535,525
21 Oct 24	40.56000 +0.08	40.89	40.10	40.32	614,344
18 Oct 24	40.48000 +0.06	41.11	40.28	40.32	725,590
17 Oct 24	40.42000 +0.47	40.83	39.86	39.86	852,653
16 Oct 24	39.95000 +0.77	40.31	38.41	38.60	975,332
15 Oct 24	39.18000 -0.11	39.58	38.68	39.20	815,005
14 Oct 24	39.29000 -0.05	39.53	39.02	39.36	482,244
11 Oct 24	39.34000 +0.08	39.82	39.10	39.30	710,439
10 Oct 24	39.26000 -0.09	39.55	38.87	39.11	504,862
09 Oct 24	39.35000 +1.26	39.44	37.98	38.26	1,403,852
08 Oct 24	38.09000 +1.09	38.70	37.01	37.45	1,505,623
07 Oct 24	37.00000 +0.03	37.15	36.22	37.09	742,704
04 Oct 24	36.97000 +1.06	37.26	35.93	36.01	1,112,518
03 Oct 24	35.91000 -0.75	36.66	35.59	36.22	1,103,859
02 Oct 24	36.66000 -1.09	37.77	36.48	37.77	1,428,066
01 Oct 24	37.75000 -1.24	38.95	37.48	38.86	1,806,134
30 Sep 24	38.99000 -2.30	40.46	38.54	40.46	1,915,531
27 Sep 24	41.29000 +1.44	41.59	40.05	40.05	1,751,186
26 Sep 24	39.85000 +0.92	40.31	39.40	39.40	1,489,579
25 Sep 24	38.93000 -0.50	39.42	38.72	39.08	1,075,883
24 Sep 24	39.43000 +0.46	39.95	39.25	39.63	970,389
23 Sep 24	38.97000 +0.50	39.07	37.90	38.47	767,087
20 Sep 24	38.47000 -1.03	39.03	37.55	38.65	1,965,205
19 Sep 24	39.50000 -0.01	40.13	39.27	39.87	1,374,450
18 Sep 24	39.51000 +0.08	39.69	39.23	39.44	576,694
17 Sep 24	39.43000 +0.66	39.69	38.48	38.80	998,137
16 Sep 24	38.77000 -0.37	39.04	38.15	39.01	1,216,760
13 Sep 24	39.14000 +0.87	39.55	38.46	38.71	1,807,391
12 Sep 24	38.27000 -0.23	39.23	38.07	39.13	1,158,849
11 Sep 24	38.50000 +0.00	38.93	37.62	38.52	751,106
10 Sep 24	38.50000 -1.23	39.80	37.18	39.71	1,914,342
09 Sep 24	39.73000 -0.61	40.47	39.45	40.36	773,359
06 Sep 24	40.34000 -1.23	41.47	39.98	41.47	1,113,725
05 Sep 24	41.57000 +0.33	42.22	41.08	41.13	712,907
04 Sep 24	41.24000 -0.63	41.66	40.97	41.08	776,945
03 Sep 24	41.87000 -0.91	42.86	41.23	42.76	1,114,875
02 Sep 24	42.78000 -0.17	43.07	42.08	43.01	523,220
30 Aug 24	42.95000 -0.22	43.50	42.86	43.22	672,488
29 Aug 24	43.17000 +0.33	43.25	42.69	42.84	417,768
28 Aug 24	42.84000 -0.37	43.29	42.72	43.19	454,971
27 Aug 24	43.21000 -0.06	43.74	43.19	43.25	427,140
26 Aug 24	43.27000 +0.10	43.56	42.90	43.00	383,290
23 Aug 24	43.17000 +0.12	43.61	43.08	43.08	587,967
22 Aug 24	43.05000 +0.01	43.35	42.77	43.32	444,740
21 Aug 24	43.04000 +0.68	43.31	42.23	42.24	640,513
20 Aug 24	42.36000 +0.60	42.77	41.75	41.76	607,510
19 Aug 24	41.76000 +0.37	42.20	41.30	41.40	781,968
16 Aug 24	41.39000 +0.17	41.89	41.33	41.47	587,598
15 Aug 24	41.22000 +0.89	41.56	40.32	40.51	911,827
14 Aug 24	40.33000 +0.05	40.77	40.27	40.67	541,095
13 Aug 24	40.28000 +0.03	40.44	39.85	40.40	467,721
12 Aug 24	40.25000 -0.29	40.78	40.12	40.68	516,200
09 Aug 24	40.54000 +0.15	40.97	40.29	40.64	643,991
08 Aug 24	40.39000 -0.11	40.51	39.68	40.14	835,020
07 Aug 24	40.50000 +0.58	41.74	40.23	40.42	1,066,608
06 Aug 24	39.92000 -0.35	40.96	39.30	40.87	1,498,029
05 Aug 24	40.27000 -1.61	40.71	39.19	40.17	2,368,298
02 Aug 24	41.88000 -1.74	43.17	41.38	43.10	1,698,589
01 Aug 24	43.62000 -1.22	44.67	43.03	44.60	1,057,820
31 Jul 24	44.84000 +0.77	44.88	43.95	44.32	1,077,143
30 Jul 24	44.07000 +0.83	44.64	43.30	43.34	859,286
29 Jul 24	43.24000 -0.57	44.22	43.19	43.95	791,439
26 Jul 24	43.81000 -0.18	44.54	43.02	43.56	1,247,286
25 Jul 24	43.99000 -3.56	44.54	41.86	44.52	4,133,693
24 Jul 24	47.55000 -0.46	48.12	47.22	47.61	838,015
23 Jul 24	48.01000 -0.49	48.80	47.65	48.32	732,890
22 Jul 24	48.50000 +0.17	48.73	48.20	48.44	508,417
19 Jul 24	48.33000 -1.01	49.11	48.22	49.01	664,361
18 Jul 24	49.34000 -0.40	50.40	49.04	49.98	807,306
17 Jul 24	49.74000 -0.26	50.02	49.28	49.90	556,646
16 Jul 24	50.00000 -0.20	50.22	49.75	49.95	607,061
15 Jul 24	50.20000 +0.02	50.54	49.70	49.99	458,728
12 Jul 24	50.18000 +0.22	50.52	49.95	49.96	414,307
11 Jul 24	49.96000 +0.56	50.24	49.30	49.60	491,363
10 Jul 24	49.40000 +0.16	49.76	48.77	49.35	657,413
09 Jul 24	49.24000 -0.67	49.68	48.38	49.61	894,012
08 Jul 24	49.91000 -0.19	50.66	49.48	49.85	621,782
05 Jul 24	50.10000 -0.20	50.74	49.64	50.26	684,586
04 Jul 24	50.30000 +0.57	51.24	49.84	50.02	731,613
03 Jul 24	49.73000 +0.63	50.42	49.52	49.70	894,336
02 Jul 24	49.10000 +0.85	49.63	47.96	48.12	956,684
01 Jul 24	48.25000 +0.41	49.79	48.10	49.29	1,045,956
28 Jun 24	47.84000 +0.54	48.05	47.16	47.50	927,447
27 Jun 24	47.30000 +0.05	47.71	45.79	47.15	1,780,366
26 Jun 24	47.25000 -1.13	48.41	47.04	48.38	938,716
25 Jun 24	48.38000 -0.33	48.71	47.83	48.61	705,918
24 Jun 24	48.71000 +0.05	49.41	48.20	48.60	973,395
21 Jun 24	48.66000 -1.50	50.10	48.20	50.06	1,994,232
20 Jun 24	50.16000 +0.16	50.28	49.62	50.00	830,647
19 Jun 24	50.00000 +0.64	50.42	49.60	49.65	878,056
18 Jun 24	49.36000 +0.70	49.96	48.98	49.27	932,714
17 Jun 24	48.66000 +0.52	49.38	48.05	48.05	1,459,361
14 Jun 24	48.14000 -1.49	49.76	47.54	49.51	1,756,986
13 Jun 24	49.63000 -1.15	50.70	49.07	50.70	1,021,697
12 Jun 24	50.78000 +0.10	51.30	49.93	50.68	1,220,920
11 Jun 24	50.68000 -0.96	52.48	50.16	51.76	1,024,037
10 Jun 24	51.64000 +0.42	51.64	49.70	50.62	1,343,819
07 Jun 24	51.22000 -0.70	51.94	50.42	51.86	1,225,283
06 Jun 24	51.92000 -0.30	52.42	51.46	52.32	843,848
05 Jun 24	52.22000 -0.26	53.40	52.04	52.58	717,678
04 Jun 24	52.48000 -1.24	53.44	52.16	53.38	969,037
03 Jun 24	53.72000 +0.14	54.54	53.64	53.78	723,086
31 May 24	53.58000 -0.40	54.10	52.64	53.92	1,378,169
30 May 24	53.98000 +0.62	54.46	52.96	52.98	1,089,466
29 May 24	53.36000 +1.66	53.78	52.30	52.46	2,316,658
28 May 24	51.70000 +1.32	52.08	50.48	50.50	1,187,498
27 May 24	50.38000 +0.08	50.60	49.25	50.00	852,088
24 May 24	50.30000 +2.49	50.66	48.12	48.12	1,527,566
23 May 24	47.81000 -0.30	48.58	47.51	48.20	840,870
22 May 24	48.11000 -1.16	48.11	46.55	47.55	1,419,764
21 May 24	49.27000 -0.52	49.96	48.67	49.70	863,393
20 May 24	49.79000 -0.41	50.34	49.79	50.20	515,152
17 May 24	50.20000 +0.34	50.38	49.43	49.74	993,921
16 May 24	49.86000 -0.24	49.96	49.31	49.96	524,138
15 May 24	50.10000 +0.25	50.24	49.15	49.78	914,564
14 May 24	49.85000 +0.50	50.40	49.45	49.45	740,651
13 May 24	49.35000 +1.05	49.71	48.38	48.51	678,534
10 May 24	48.30000 +0.02	48.61	47.92	48.49	622,195
09 May 24	48.28000 +0.41	48.99	47.60	47.88	597,819
08 May 24	47.87000 -0.27	48.47	47.55	48.10	726,149
07 May 24	48.14000 -0.07	48.55	47.68	48.55	604,546
06 May 24	48.21000 +0.21	48.60	47.73	48.09	587,250
03 May 24	48.00000 +0.36	48.33	47.76	48.15	519,551
02 May 24	47.64000 +0.90	48.16	46.73	46.77	1,509,731
30 Apr 24	46.74000 -2.73	49.70	45.85	49.40	2,382,428
29 Apr 24	49.47000 +0.92	49.78	48.78	48.78	679,747
26 Apr 24	48.55000 +0.55	49.07	47.95	48.37	730,066
25 Apr 24	48.00000 -0.82	49.32	47.84	48.90	816,116
24 Apr 24	48.82000 +1.16	49.33	47.37	47.84	1,442,179
23 Apr 24	47.66000 +0.19	48.39	46.41	48.33	1,646,702
22 Apr 24	47.47000 -0.26	48.44	47.16	47.81	1,202,111
19 Apr 24	47.73000 -1.09	48.17	46.66	48.05	1,637,167
18 Apr 24	48.82000 +0.53	49.04	48.31	48.40	825,017
17 Apr 24	48.29000 +0.10	48.94	47.83	48.19	872,903
16 Apr 24	48.19000 -1.93	49.44	47.70	49.36	1,758,653
15 Apr 24	50.12000 -0.06	51.22	49.96	50.18	1,067,755
12 Apr 24	50.18000 -0.12	51.26	49.81	50.68	1,373,951
11 Apr 24	50.30000 -0.02	50.44	49.40	50.32	1,276,683
10 Apr 24	50.32000 -0.28	51.84	49.78	51.00	1,379,418
09 Apr 24	50.60000 +0.34	51.26	50.36	50.56	1,095,293
08 Apr 24	50.26000 +0.60	50.98	49.53	49.60	1,143,176
05 Apr 24	49.66000 +0.06	49.87	48.30	48.60	1,308,568
04 Apr 24	49.60000 +1.52	50.12	48.15	48.19	1,528,684
03 Apr 24	48.08000 +0.58	48.42	47.20	47.47	1,473,613
02 Apr 24	47.50000 +0.71	47.87	46.60	46.67	1,793,121
28 Mar 24	46.79500 +0.38	47.12	46.42	46.45	895,026
27 Mar 24	46.41500 -0.38	47.45	46.01	46.83	1,105,385
26 Mar 24	46.80000 +1.21	46.80	45.38	45.78	1,799,811
25 Mar 24	45.59000 +0.15	45.78	44.97	45.10	952,772
22 Mar 24	45.43500 +0.31	45.61	44.83	44.83	778,576
21 Mar 24	45.12500 +0.59	45.65	44.84	45.04	1,282,212
20 Mar 24	44.53500 +0.67	44.67	43.65	43.65	906,029
19 Mar 24	43.86000 +0.71	44.38	43.25	43.25	970,699
18 Mar 24	43.15000 +0.35	44.01	42.83	42.83	1,123,085
15 Mar 24	42.80000 +0.36	43.26	42.30	42.33	1,324,211
14 Mar 24	42.44000 +0.57	43.69	41.80	41.81	2,168,919
13 Mar 24	41.86500 +0.41	42.10	41.26	41.30	1,482,586
12 Mar 24	41.46000 +1.76	41.62	39.50	39.69	2,370,945
11 Mar 24	39.69500 +0.13	39.69	38.95	39.10	945,294
08 Mar 24	39.56000 +0.34	40.01	39.03	39.19	960,172
07 Mar 24	39.22000 +0.41	39.42	38.26	38.51	860,890
06 Mar 24	38.81500 +0.87	39.29	38.01	38.04	915,699
05 Mar 24	37.94500 -0.54	38.25	37.58	38.25	825,380
04 Mar 24	38.48500 -0.20	38.77	38.31	38.50	629,979
01 Mar 24	38.69000 +0.16	39.38	38.39	38.85	889,664
29 Feb 24	38.53000 -0.16	39.04	38.28	38.78	1,160,613
28 Feb 24	38.69000 +0.35	38.75	38.06	38.37	737,112
27 Feb 24	38.33500 +0.51	38.64	37.82	37.90	862,843
26 Feb 24	37.82500 +0.22	37.92	37.03	37.60	797,546
23 Feb 24	37.60500 +0.01	37.88	37.35	37.63	740,715
22 Feb 24	37.60000 +0.62	38.40	37.42	37.44	1,370,054
21 Feb 24	36.98000 +0.50	37.29	36.31	36.65	1,430,819
20 Feb 24	36.48000 -1.60	37.71	36.01	37.71	2,396,183
19 Feb 24	38.08500 -0.20	38.67	38.01	38.14	766,879
16 Feb 24	38.28500 -1.87	40.38	38.21	40.31	1,901,521
15 Feb 24	40.15000 +2.46	40.42	38.10	38.64	3,519,986
14 Feb 24	37.69000 +0.38	37.92	37.17	37.30	1,135,276
13 Feb 24	37.31500 -0.55	37.94	36.90	37.67	1,057,479
12 Feb 24	37.86000 +0.42	38.40	37.40	37.47	1,185,149
09 Feb 24	37.44000 +0.52	37.75	35.97	36.63	1,647,011
08 Feb 24	36.91500 +0.67	37.33	36.26	36.80	1,414,333
07 Feb 24	36.24000 +0.76	36.69	35.33	35.48	1,239,090
06 Feb 24	35.48500 -0.41	36.22	35.37	36.04	693,378
05 Feb 24	35.89500 +0.40	37.15	35.59	36.10	1,764,693
02 Feb 24	35.50000 +0.90	35.80	34.66	34.88	1,115,750
01 Feb 24	34.59500 -0.47	35.44	34.38	34.70	946,664
31 Jan 24	35.07000 +0.33	35.53	34.42	34.65	1,086,437
30 Jan 24	34.74000 +0.44	36.03	34.10	35.50	1,848,834
29 Jan 24	34.30500 -0.05	34.45	33.55	34.44	747,280
26 Jan 24	34.35500 +0.15	34.53	34.01	34.26	840,068
25 Jan 24	34.21000 -0.60	34.64	33.90	34.64	923,414
24 Jan 24	34.80500 -0.20	35.36	34.56	35.33	596,842
23 Jan 24	35.01000 +0.38	35.37	34.58	34.79	1,089,140
22 Jan 24	34.63000 +0.39	35.03	34.53	34.63	655,084
19 Jan 24	34.24000 -0.18	34.58	34.08	34.50	658,160
18 Jan 24	34.42000 +0.66	34.78	33.58	33.80	982,000
17 Jan 24	33.75500 -0.70	34.05	33.26	34.05	958,274
16 Jan 24	34.46000 -0.19	34.80	33.97	34.53	721,730
15 Jan 24	34.64500 +0.14	34.76	34.06	34.58	760,733
12 Jan 24	34.50500 -1.03	35.66	34.44	35.60	1,134,375
11 Jan 24	35.53500 -0.37	36.66	35.50	36.20	783,271
10 Jan 24	35.90500 -0.22	36.24	35.66	35.98	749,834
09 Jan 24	36.12500 -0.43	36.63	35.87	36.53	571,220
08 Jan 24	36.55500 +0.19	36.58	35.72	36.30	618,225
05 Jan 24	36.37000 +0.35	36.49	35.38	35.80	724,317
04 Jan 24	36.02000 -0.35	36.50	35.90	36.40	912,340
03 Jan 24	36.37500 -0.96	37.48	36.08	37.20	991,180
02 Jan 24	37.33000 +0.43	37.75	36.72	37.06	601,589
29 Dec 23	36.90500 -0.24	37.24	36.89	37.16	445,895
28 Dec 23	37.14500 -0.34	37.64	37.01	37.49	520,944
27 Dec 23	37.48500 -0.20	37.84	37.47	37.70	431,481
22 Dec 23	37.68500 -0.38	38.19	37.52	38.03	453,561
21 Dec 23	38.06500 -0.50	38.13	37.51	37.99	840,981
20 Dec 23	38.56000 -0.60	39.62	38.39	39.27	776,415
19 Dec 23	39.16500 -0.04	39.55	39.00	39.15	533,345
18 Dec 23	39.20500 -0.07	39.46	39.03	39.20	679,003
15 Dec 23	39.27500 +0.23	40.15	39.22	39.22	2,230,940
14 Dec 23	39.04500 +2.35	39.27	37.53	37.53	2,085,255
13 Dec 23	36.69000 -0.93	37.93	36.53	37.66	994,679
12 Dec 23	37.61500 -0.38	38.74	37.20	38.50	1,433,915
11 Dec 23	38.00000 +0.02	38.06	37.49	37.85	818,372
08 Dec 23	37.98000 +0.36	38.24	36.97	37.60	1,160,227
07 Dec 23	37.62000 -0.40	38.28	37.13	37.83	872,655
06 Dec 23	38.02000 +2.11	38.21	36.12	36.19	1,437,776
05 Dec 23	35.91000 -0.28	36.10	35.71	35.91	1,146,409
04 Dec 23	36.19500 -0.05	36.37	35.82	36.25	477,363
01 Dec 23	36.24500 +0.25	36.27	35.88	36.19	535,574
30 Nov 23	35.99000 +0.17	36.35	35.72	35.92	1,010,750
29 Nov 23	35.82500 +0.80	36.22	34.93	35.00	1,032,856
28 Nov 23	35.02500 +0.13	35.13	34.63	34.75	512,567
27 Nov 23	34.89500 -0.18	35.17	34.85	35.07	445,852
24 Nov 23	35.07500 +0.63	35.08	34.33	34.49	725,786
23 Nov 23	34.45000 +0.13	34.60	34.21	34.30	423,946
22 Nov 23	34.32500 +0.02	34.60	34.31	34.35	652,318
21 Nov 23	34.30500 -1.24	35.65	34.22	35.45	938,957
20 Nov 23	35.54000 -0.02	35.78	35.13	35.61	629,320
17 Nov 23	35.56000 +0.25	35.84	35.04	35.25	961,562
16 Nov 23	35.31000 -0.48	35.99	35.31	35.76	813,290
15 Nov 23	35.79000 +0.80	36.03	34.72	35.28	1,410,268
14 Nov 23	34.99500 +0.80	35.16	33.60	34.31	1,284,191
13 Nov 23	34.19500 +0.19	34.50	33.90	34.25	518,278
10 Nov 23	34.00500 -0.11	34.20	33.69	33.85	519,951
09 Nov 23	34.11500 +0.25	34.56	33.77	34.11	778,486
08 Nov 23	33.87000 +0.32	34.24	33.15	33.28	733,145
07 Nov 23	33.55000 -1.08	34.63	33.38	34.46	993,245
06 Nov 23	34.63500 -0.10	35.77	34.58	34.95	815,796
03 Nov 23	34.73500 +0.86	34.93	34.12	34.26	1,276,562
02 Nov 23	33.87500 +0.87	34.24	33.28	33.40	738,303
01 Nov 23	33.01000 -0.04	33.50	32.81	33.29	642,447
31 Oct 23	33.05000 +0.62	33.37	32.38	32.46	890,908
30 Oct 23	32.43000 -0.01	32.76	32.21	32.44	644,755
27 Oct 23	32.44500 +0.43	32.97	31.99	32.21	879,060
26 Oct 23	32.01500 -0.53	32.20	31.32	32.06	1,231,945
25 Oct 23	32.54500 -0.31	33.09	32.12	32.77	788,763
24 Oct 23	32.85500 -0.14	33.22	32.57	32.95	874,109
23 Oct 23	32.99500 -0.25	33.49	32.28	33.35	1,116,097
20 Oct 23	33.24000 -0.18	33.99	32.92	33.21	1,471,191
19 Oct 23	33.42500 -2.65	35.10	33.12	34.17	3,102,189
18 Oct 23	36.07000 -0.89	37.44	36.01	36.82	975,023
17 Oct 23	36.96000 +0.45	37.12	36.15	36.40	742,409
16 Oct 23	36.50500 +0.26	36.96	35.90	36.34	576,225
13 Oct 23	36.25000 -1.02	37.42	36.17	37.05	826,042
12 Oct 23	37.27000 -0.19	38.13	37.26	37.71	649,996
11 Oct 23	37.46500 +0.73	37.67	36.67	36.67	1,003,390
10 Oct 23	36.73500 +1.32	37.15	35.81	35.81	1,015,415
09 Oct 23	35.41500 -0.31	35.63	34.83	35.33	617,930
06 Oct 23	35.72500 +0.65	35.72	34.95	35.38	727,368
05 Oct 23	35.07000 -0.55	35.94	35.07	35.75	779,384
04 Oct 23	35.61500 -0.33	36.06	34.53	35.53	1,356,896
03 Oct 23	35.94500 -2.25	38.04	35.94	37.87	1,459,914
02 Oct 23	38.19500 -0.68	39.42	38.10	39.35	824,411
29 Sep 23	38.87500 +0.06	39.11	38.38	38.75	985,064
28 Sep 23	38.82000 +0.47	38.94	38.07	38.49	752,790
27 Sep 23	38.35000 +0.45	38.65	37.82	37.97	725,815
26 Sep 23	37.90000 -0.33	38.25	37.54	38.10	651,671
25 Sep 23	38.23000 -0.12	38.53	37.80	38.01	842,073
22 Sep 23	38.35000 -0.83	38.98	37.95	38.98	1,230,812
21 Sep 23	39.17500 +0.15	39.48	38.70	38.70	1,131,742
20 Sep 23	39.02000 +0.59	39.29	38.10	38.47	881,040
19 Sep 23	38.43000 +0.67	38.94	37.89	37.91	1,134,239
18 Sep 23	37.76000 -0.39	38.40	37.31	38.05	924,233
15 Sep 23	38.14500 +0.50	38.65	37.33	37.90	2,004,136
14 Sep 23	37.64500 +0.15	37.81	36.72	37.53	1,023,302
13 Sep 23	37.49500 +0.76	38.82	36.48	36.63	1,804,009
12 Sep 23	36.73500 +0.20	36.97	36.21	36.81	666,844
11 Sep 23	36.53500 +0.55	36.71	36.03	36.17	635,817
08 Sep 23	35.98500 -0.31	36.58	35.31	36.31	1,006,356
07 Sep 23	36.30000 +0.42	36.83	35.69	35.69	1,291,880
06 Sep 23	35.88000 +0.55	36.42	35.14	35.20	1,208,007
05 Sep 23	35.33500 +0.54	35.68	34.58	34.65	1,155,361
04 Sep 23	34.79500 -0.21	35.47	34.72	35.21	990,824
01 Sep 23	35.00000 -2.33	36.53	34.90	36.08	2,919,863
31 Aug 23	37.33500 +0.12	38.15	37.33	37.63	1,372,430
30 Aug 23	37.21500 -0.11	37.67	37.17	37.42	527,997
29 Aug 23	37.32500 +0.33	37.33	36.86	37.13	589,095
28 Aug 23	37.00000 +0.60	37.11	36.74	36.78	512,946
25 Aug 23	36.40500 +0.03	36.78	36.08	36.27	427,589
24 Aug 23	36.37500 -0.88	37.71	36.19	37.50	771,209
23 Aug 23	37.25500 -0.60	37.98	36.96	37.94	580,448
22 Aug 23	37.85500 +0.51	38.22	37.53	37.60	751,477
21 Aug 23	37.34500 +0.69	37.47	36.63	36.66	813,916
18 Aug 23	36.65500 -0.15	36.78	36.10	36.51	825,610
17 Aug 23	36.80000 -0.46	37.12	36.55	37.06	702,125
16 Aug 23	37.26000 +0.07	37.47	36.93	37.05	491,571
15 Aug 23	37.18500 -0.31	37.81	37.08	37.81	473,711
14 Aug 23	37.50000 -0.32	37.94	37.40	37.58	533,735
11 Aug 23	37.82000 -0.50	38.25	37.74	38.22	622,416
10 Aug 23	38.32000 +0.54	38.90	38.13	38.20	677,947
09 Aug 23	37.77500 +0.13	38.51	37.78	38.40	603,325
08 Aug 23	37.64500 -0.55	38.06	36.98	37.92	969,200
07 Aug 23	38.19500 -0.24	38.58	38.04	38.20	621,206
04 Aug 23	38.43000 +0.12	38.76	38.21	38.56	648,751
03 Aug 23	38.31000 -0.49	38.85	38.01	38.60	1,013,924
02 Aug 23	38.80000 -0.64	39.14	38.38	39.00	969,071
01 Aug 23	39.44000 -0.47	39.83	39.02	39.81	805,850
31 Jul 23	39.90500 -0.63	40.62	39.58	40.55	945,557
28 Jul 23	40.53500 +0.22	40.76	39.44	40.32	952,316
27 Jul 23	40.32000 +0.78	40.69	38.71	40.00	1,657,716
26 Jul 23	39.53500 +0.01	39.81	38.56	39.51	1,112,683
25 Jul 23	39.52000 -0.48	40.51	39.36	40.45	771,009
24 Jul 23	40.00000 +0.69	40.10	38.99	39.20	1,060,823
21 Jul 23	39.31500 +0.81	39.65	38.43	38.48	910,529
20 Jul 23	38.50500 -0.45	38.87	38.48	38.74	687,663
19 Jul 23	38.95500 +0.38	39.46	38.55	39.27	782,514
18 Jul 23	38.57500 +0.35	38.77	38.24	38.25	515,641
17 Jul 23	38.22000 -0.15	38.57	37.77	38.08	622,394
14 Jul 23	38.37000 -0.25	38.74	38.17	38.60	714,774
13 Jul 23	38.61500 +0.02	38.87	38.40	38.58	687,296
12 Jul 23	38.59500 +0.53	38.88	38.13	38.25	853,896
11 Jul 23	38.06000 +0.25	38.31	37.35	38.05	654,046
10 Jul 23	37.81500 +0.04	37.98	36.87	37.60	806,082
07 Jul 23	37.77500 +0.14	37.82	36.97	37.60	1,160,965
06 Jul 23	37.63500 -1.22	38.69	37.33	38.58	1,329,808
05 Jul 23	38.85500 +0.99	38.99	37.45	37.55	1,321,478
04 Jul 23	37.86000 -0.67	38.78	37.72	38.65	841,045
03 Jul 23	38.53500 -0.05	39.56	38.47	38.86	1,119,963
30 Jun 23	38.58000 +0.32	39.00	38.40	38.42	1,253,389
29 Jun 23	38.26500 +1.81	39.26	37.10	38.00	2,498,049
28 Jun 23	36.45500 +0.26	36.70	35.91	36.50	1,110,527
27 Jun 23	36.20000 +0.57	36.26	35.56	35.93	1,081,632
26 Jun 23	35.63500 -0.03	35.67	34.62	35.53	818,080
23 Jun 23	35.67000 +0.25	35.89	34.99	35.35	1,022,205
22 Jun 23	35.41500 -0.38	35.58	34.93	35.34	1,270,255
21 Jun 23	35.79000 +0.30	36.68	35.69	35.70	1,698,541
20 Jun 23	35.49500 -1.39	36.50	35.25	36.47	1,614,748
19 Jun 23	36.88000 +0.13	37.71	36.51	36.55	1,632,052
16 Jun 23	36.75500 +0.22	37.49	36.45	36.70	2,664,653
15 Jun 23	36.54000 +0.97	36.54	35.22	35.40	2,130,014
14 Jun 23	35.57500 +1.35	35.78	34.35	34.35	1,793,702
13 Jun 23	34.22500 +0.30	34.40	33.79	34.31	994,933
12 Jun 23	33.92500 +0.84	33.99	33.22	33.29	1,081,785
09 Jun 23	33.08500 +0.22	33.17	32.70	32.88	807,741
08 Jun 23	32.87000 +0.35	33.56	32.53	32.56	895,283
07 Jun 23	32.51500 -0.83	33.62	32.39	33.40	1,391,154
06 Jun 23	33.35000 +0.03	33.40	32.65	33.17	682,790
05 Jun 23	33.32000 +0.22	33.76	32.94	33.05	1,170,135
02 Jun 23	33.09500 +1.59	33.16	31.88	31.95	1,034,908
01 Jun 23	31.51000 +0.23	32.02	31.27	31.54	888,347
31 May 23	31.28500 -1.41	32.45	31.18	32.45	1,783,485
30 May 23	32.69500 -0.34	33.41	32.69	33.10	673,771
29 May 23	33.03500 -0.19	33.49	32.77	33.42	423,428
26 May 23	33.23000 +0.72	33.26	32.26	32.71	868,106
25 May 23	32.51500 -0.23	32.97	31.92	32.90	1,001,416
24 May 23	32.74500 -0.95	33.47	32.49	33.40	1,021,940
23 May 23	33.69500 +0.05	33.76	33.29	33.64	511,443
22 May 23	33.64500 +0.08	33.81	33.42	33.60	453,065
19 May 23	33.56500 -0.05	34.00	33.56	33.75	1,093,155
18 May 23	33.61500 +0.94	33.73	32.89	32.92	1,092,334
17 May 23	32.68000 +0.06	32.90	32.02	32.10	693,583
16 May 23	32.62500 -0.78	33.26	32.46	33.22	1,221,859
15 May 23	33.41000 -0.15	33.85	33.22	33.70	642,217
12 May 23	33.55500 +0.23	33.85	33.47	33.56	935,668
11 May 23	33.32500 +0.30	33.78	32.83	32.87	1,310,438
10 May 23	33.02500 +0.40	33.55	32.92	33.00	1,019,406
09 May 23	32.62500 -0.06	33.01	32.36	32.79	806,216
08 May 23	32.69000 -0.11	32.86	32.48	32.76	820,196
05 May 23	32.80000 +1.40	32.93	31.60	31.69	1,228,748
04 May 23	31.39500 -0.97	32.40	31.19	32.40	1,547,780
03 May 23	32.36000 -0.63	33.18	32.26	33.10	1,023,833
02 May 23	32.99000 -0.64	34.06	32.81	33.70	1,126,068
28 Apr 23	33.63000 +0.59	33.72	32.60	33.35	1,185,523
27 Apr 23	33.04000 +0.29	33.56	32.63	32.70	786,779
26 Apr 23	32.75000 -0.36	33.17	32.58	33.05	1,151,443
25 Apr 23	33.11000 +0.01	33.35	32.76	32.97	1,186,893
24 Apr 23	33.10500 -0.21	33.51	32.93	33.31	1,343,591
21 Apr 23	33.31500 -0.39	33.89	32.62	33.74	2,419,659
20 Apr 23	33.70000 -2.92	35.55	33.50	35.51	3,807,369
19 Apr 23	36.62000 -0.26	36.85	35.27	35.78	1,869,620
18 Apr 23	36.88500 +0.33	37.24	36.58	36.75	942,955
17 Apr 23	36.55000 -1.49	38.38	36.21	38.10	1,584,274
14 Apr 23	38.04000 +0.26	38.64	36.75	37.70	1,422,116
13 Apr 23	37.78000 +0.74	37.90	37.08	37.08	1,205,808
12 Apr 23	37.04000 +0.07	37.74	36.88	37.00	1,007,683
11 Apr 23	36.97000 +0.30	37.83	36.74	37.30	930,617
06 Apr 23	36.67500 -0.08	37.03	36.37	36.95	970,195
05 Apr 23	36.76000 -1.62	38.59	36.40	38.31	1,474,965
04 Apr 23	38.37500 +0.01	39.64	38.38	38.56	1,473,816
03 Apr 23	38.36000 +0.76	38.68	37.53	37.59	1,119,476
31 Mar 23	37.60000 +0.02	37.73	37.26	37.69	898,038
30 Mar 23	37.58000 +0.64	37.81	37.08	37.21	882,590
29 Mar 23	36.94500 +0.33	37.02	36.49	36.85	1,018,730
28 Mar 23	36.61500 +0.12	37.22	36.26	37.10	919,633
27 Mar 23	36.49500 +1.04	36.76	35.76	36.20	1,455,368
24 Mar 23	35.45000 -1.35	36.63	34.92	36.62	1,774,310
23 Mar 23	36.80000 -0.19	37.37	36.08	37.05	1,126,105
22 Mar 23	36.98500 +0.23	37.39	36.59	36.93	1,139,053
21 Mar 23	36.75500 +1.33	37.09	35.83	35.95	1,618,750
20 Mar 23	35.43000 +0.06	35.85	33.90	35.13	1,697,460
17 Mar 23	35.36500 -1.85	37.53	35.26	37.17	3,141,070
16 Mar 23	37.21500 +0.56	37.55	35.15	37.40	2,783,720
15 Mar 23	36.65500 -2.28	38.95	36.06	38.93	2,387,093
14 Mar 23	38.93500 +0.17	39.10	37.96	38.72	1,446,860
13 Mar 23	38.77000 -1.74	40.13	38.15	40.00	2,166,773
10 Mar 23	40.51500 -0.69	40.51	39.28	40.01	1,888,081
09 Mar 23	41.21000 -1.15	42.54	41.06	42.34	1,368,865
08 Mar 23	42.35500 +0.10	42.75	41.96	42.04	1,136,608
07 Mar 23	42.25000 -0.21	42.85	42.01	42.27	939,583
06 Mar 23	42.45500 -0.67	43.13	42.38	43.13	1,348,903
03 Mar 23	43.12500 +0.70	43.67	42.49	42.65	1,704,971
02 Mar 23	42.42500 +0.47	42.42	41.44	41.78	1,064,472
01 Mar 23	41.95500 -0.51	43.06	41.85	42.87	1,467,441
28 Feb 23	42.47000 +0.76	43.05	41.15	41.55	2,336,023
27 Feb 23	41.71000 +1.13	42.06	40.63	40.91	1,321,683
24 Feb 23	40.57500 -0.70	41.58	40.28	41.46	1,325,137
23 Feb 23	41.27500 +0.69	41.71	40.60	40.70	1,225,835
22 Feb 23	40.58500 -0.25	40.90	40.22	40.70	1,285,610
21 Feb 23	40.83000 -0.73	41.61	40.64	41.46	1,485,259
20 Feb 23	41.56000 -0.65	42.67	41.44	42.35	1,429,441
17 Feb 23	42.21000 -1.35	43.57	41.88	43.30	2,218,965
16 Feb 23	43.56500 +0.44	43.96	42.06	43.90	2,466,890
15 Feb 23	43.12500 +1.03	43.40	42.05	42.13	1,917,998
14 Feb 23	42.10000 +0.56	42.23	41.44	41.63	1,628,452
13 Feb 23	41.53500 +0.64	41.72	40.75	40.85	1,118,461
10 Feb 23	40.89500 -0.94	41.81	40.52	41.80	1,499,265
09 Feb 23	41.84000 +0.99	41.94	41.01	41.11	1,536,902
08 Feb 23	40.85500 +0.03	41.64	40.30	41.00	1,583,343
07 Feb 23	40.82000 +1.70	41.22	39.26	39.33	2,222,594
06 Feb 23	39.12000 +0.11	39.35	38.53	39.01	1,433,496
03 Feb 23	39.01000 -0.02	39.64	38.47	38.77	1,461,670
02 Feb 23	39.02500 +0.63	39.58	37.73	38.33	2,329,794
01 Feb 23	38.40000 +1.16	38.55	37.19	37.53	1,510,721
31 Jan 23	37.24000 +0.61	37.32	36.28	36.69	1,685,650
30 Jan 23	36.63000 -1.58	38.10	36.51	38.10	1,762,984
27 Jan 23	38.20500 +0.38	38.29	37.74	38.10	1,179,390
26 Jan 23	37.83000 +0.57	37.86	37.04	37.50	1,105,562
25 Jan 23	37.26500 -0.07	38.40	36.78	37.80	1,504,569
24 Jan 23	37.33500 +0.04	37.80	36.94	37.47	915,285
23 Jan 23	37.29000 +0.81	37.64	36.49	36.76	1,009,058
20 Jan 23	36.48000 -0.02	36.79	35.81	36.68	1,282,586
19 Jan 23	36.50000 -0.78	36.81	36.12	36.42	1,701,252
18 Jan 23	37.27500 -0.74	38.78	37.28	37.90	1,678,450
17 Jan 23	38.02000 +0.71	38.27	37.10	37.10	1,621,084
16 Jan 23	37.31500 +0.18	37.51	36.62	36.90	1,040,614
13 Jan 23	37.13500 -0.55	37.52	35.63	37.49	2,735,694
12 Jan 23	37.68000 +0.62	38.27	37.00	37.33	2,519,705
11 Jan 23	37.06500 +0.70	37.47	36.69	36.69	1,833,501
10 Jan 23	36.36500 +0.78	36.97	35.53	35.56	1,514,120
09 Jan 23	35.59000 -0.56	36.19	35.24	35.85	1,511,483
06 Jan 23	36.14500 +1.08	36.42	34.90	35.26	1,788,875
05 Jan 23	35.07000 +0.37	35.31	34.51	34.55	1,210,491
04 Jan 23	34.70000 +1.51	34.94	33.20	33.20	1,554,996
03 Jan 23	33.18500 -0.22	33.81	33.10	33.50	1,064,425
02 Jan 23	33.40000 +2.13	33.46	31.41	31.50	1,154,990
30 Dec 22	31.27500 -0.27	31.50	31.15	31.43	505,427
29 Dec 22	31.55000 +0.31	31.66	31.07	31.14	774,762
28 Dec 22	31.24000 -0.13	31.59	31.08	31.56	660,872
27 Dec 22	31.37000 -0.02	31.68	31.31	31.50	385,095
23 Dec 22	31.39500 +0.19	31.67	31.19	31.27	643,221
22 Dec 22	31.21000 -1.21	32.40	31.05	32.38	1,393,231
21 Dec 22	32.41500 +0.57	32.43	31.53	31.90	1,033,574
20 Dec 22	31.85000 -1.07	32.33	31.64	32.30	1,462,883
19 Dec 22	32.92000 +0.22	33.25	32.76	32.83	879,351
16 Dec 22	32.69500 -0.53	33.28	32.45	33.24	2,862,468
15 Dec 22	33.22500 -0.57	34.04	33.06	33.51	1,842,635
14 Dec 22	33.79500 +0.13	33.91	33.49	33.59	1,030,364
13 Dec 22	33.66000 -0.38	34.77	33.30	34.13	1,630,770
12 Dec 22	34.03500 -0.37	34.35	33.57	34.15	1,124,392
09 Dec 22	34.40500 +0.25	34.47	33.69	34.30	1,196,426
08 Dec 22	34.15000 -0.35	35.13	33.71	34.50	2,197,979
07 Dec 22	34.50000 -0.22	35.71	34.50	34.58	1,408,726
06 Dec 22	34.71500 -0.33	35.13	34.24	34.89	1,315,017
05 Dec 22	35.05000 +0.45	35.26	33.94	34.31	1,272,306
02 Dec 22	34.60000 -0.39	34.90	34.01	34.90	1,437,150
01 Dec 22	34.99000 +0.18	35.38	34.51	34.91	1,643,236
30 Nov 22	34.81000 +1.03	35.60	33.99	34.00	1,948,297
29 Nov 22	33.78000 +0.39	33.96	33.06	33.51	1,413,544
28 Nov 22	33.39000 -0.38	33.79	32.99	33.67	1,386,989
25 Nov 22	33.77000 -0.49	34.63	33.62	34.43	1,246,669
24 Nov 22	34.25500 +1.05	34.42	33.32	33.33	1,497,362
23 Nov 22	33.21000 -0.16	33.63	32.83	33.42	899,843
22 Nov 22	33.36500 -0.02	33.78	33.14	33.35	1,189,941
21 Nov 22	33.39000 +0.35	33.92	32.83	32.92	1,531,161
18 Nov 22	33.04500 +0.26	33.25	32.71	33.00	1,343,459
17 Nov 22	32.78000 +0.74	32.83	31.97	32.07	1,669,832
16 Nov 22	32.04000 -1.23	32.98	31.71	32.85	1,735,107
15 Nov 22	33.27000 +0.51	33.53	32.85	32.85	1,493,642
14 Nov 22	32.76000 +0.23	33.31	32.63	32.74	1,808,125
11 Nov 22	32.53000 +1.39	32.81	31.38	31.40	2,427,749
10 Nov 22	31.13500 +1.73	31.18	28.93	29.09	2,687,519
09 Nov 22	29.40500 -1.22	30.55	29.05	30.45	2,328,744
08 Nov 22	30.62000 -1.05	31.44	30.11	31.19	2,437,342
07 Nov 22	31.66500 +1.15	32.04	30.47	30.56	1,835,664
04 Nov 22	30.51500 +0.18	31.13	29.75	30.40	1,978,715
03 Nov 22	30.33000 -1.19	31.27	30.01	31.21	1,511,583
02 Nov 22	31.52000 -0.38	32.30	31.23	32.07	1,144,476
01 Nov 22	31.90000 +0.73	32.44	31.42	31.47	1,023,754
31 Oct 22	31.17000 -0.13	31.45	30.00	31.45	1,468,423
28 Oct 22	31.30000 -0.49	31.41	30.70	31.31	1,216,817
27 Oct 22	31.79000 -0.06	32.17	31.44	31.94	955,596
26 Oct 22	31.85000 +0.01	32.20	31.50	31.70	1,163,383
25 Oct 22	31.84000 -0.19	32.50	31.29	32.26	1,210,337
24 Oct 22	32.02500 -0.73	32.83	31.59	32.65	1,804,993
21 Oct 22	32.76000 +0.04	32.79	31.76	32.70	2,239,819
20 Oct 22	32.72000 +0.69	33.17	31.83	31.87	1,363,390
19 Oct 22	32.03500 -0.15	32.72	31.69	32.17	1,191,968
18 Oct 22	32.19000 +0.24	32.97	31.87	32.27	2,037,494
17 Oct 22	31.94500 +1.20	32.10	30.85	30.91	1,375,357
14 Oct 22	30.74500 -0.03	31.47	30.40	31.15	1,645,185
13 Oct 22	30.77500 +0.31	30.93	29.74	30.30	1,701,098
12 Oct 22	30.47000 -0.26	30.78	29.70	30.66	1,434,141
11 Oct 22	30.73000 -0.69	30.83	29.67	30.75	2,099,338
10 Oct 22	31.42000 +0.74	32.75	31.34	31.80	2,938,482
07 Oct 22	30.68000 +1.43	31.20	29.60	30.00	2,489,158
06 Oct 22	29.24500 +0.29	29.56	28.96	29.17	1,276,190
05 Oct 22	28.96000 -0.55	29.40	28.24	29.20	1,763,246
04 Oct 22	29.50500 +1.06	29.56	28.75	28.79	1,587,815
03 Oct 22	28.44000 +0.47	28.44	27.27	27.78	1,401,839
30 Sep 22	27.97000 +0.60	28.20	27.02	27.54	2,043,571
29 Sep 22	27.37000 -2.08	29.60	27.08	29.42	2,868,393
28 Sep 22	29.45000 +0.69	29.90	28.12	28.59	2,349,097
27 Sep 22	28.76000 +0.72	29.02	27.99	28.38	1,483,345
26 Sep 22	28.04000 +0.31	28.65	27.34	27.42	1,223,206
23 Sep 22	27.73500 -2.10	29.83	27.60	29.80	2,094,082
22 Sep 22	29.84000 -0.31	30.55	29.30	29.56	1,468,617
21 Sep 22	30.15000 -1.05	30.90	29.80	30.90	1,635,252
20 Sep 22	31.20000 -0.38	32.16	31.14	31.60	1,618,506
19 Sep 22	31.57500 -0.41	31.89	30.82	31.61	1,285,444
16 Sep 22	31.98500 +0.53	32.04	30.43	30.75	3,244,310
15 Sep 22	31.45000 +0.84	31.63	30.51	30.51	2,064,283
14 Sep 22	30.61000 +0.91	30.68	29.57	29.57	1,661,259
13 Sep 22	29.70000 -0.94	30.72	29.61	30.52	1,709,511
12 Sep 22	30.64000 +1.26	30.81	29.77	29.77	1,597,447
09 Sep 22	29.37500 +0.48	29.68	28.90	28.90	1,199,849
08 Sep 22	28.90000 -0.06	29.35	28.46	29.02	911,816
07 Sep 22	28.96000 +0.63	29.10	28.01	28.06	1,057,733
06 Sep 22	28.33500 +0.57	28.47	27.79	27.85	849,986
05 Sep 22	27.76000 -1.61	28.64	27.70	28.41	1,701,293
02 Sep 22	29.37000 +0.99	29.41	28.42	28.79	1,094,683
01 Sep 22	28.38500 -0.23	28.68	28.01	28.28	951,759
31 Aug 22	28.61000 +0.44	29.25	28.41	28.86	1,887,342
30 Aug 22	28.17000 +0.18	28.81	27.92	28.21	871,780
29 Aug 22	27.98500 +0.58	28.19	26.86	27.00	796,508
26 Aug 22	27.40500 -0.92	28.75	27.25	28.45	1,322,421
25 Aug 22	28.33000 +0.19	28.57	27.90	28.34	1,341,164
24 Aug 22	28.14000 +0.25	28.14	27.28	27.75	1,489,575
23 Aug 22	27.88500 -0.13	28.50	27.43	27.52	1,477,968
22 Aug 22	28.01500 -1.30	29.10	27.85	29.06	1,502,132
19 Aug 22	29.31000 -0.93	30.16	29.23	30.05	991,570
18 Aug 22	30.24000 +0.26	30.48	29.86	30.02	772,678
17 Aug 22	29.98000 -0.77	30.97	29.98	30.88	1,319,113
16 Aug 22	30.74500 +0.18	31.08	30.50	30.75	915,458
15 Aug 22	30.57000 -0.14	30.82	30.26	30.70	755,472
12 Aug 22	30.70500 +0.25	30.89	30.46	30.50	951,372
11 Aug 22	30.45500 -0.09	30.83	30.29	30.72	915,164
10 Aug 22	30.55000 +1.02	30.72	29.45	29.45	1,539,584
09 Aug 22	29.53000 -0.63	30.33	29.42	30.02	1,011,240
08 Aug 22	30.16000 +0.40	30.22	29.49	29.95	1,223,523
05 Aug 22	29.76500 +0.53	29.98	29.15	29.15	1,898,516
04 Aug 22	29.23500 -0.42	30.02	28.92	29.58	1,578,773
03 Aug 22	29.65500 -0.30	29.97	28.86	29.91	2,133,424
02 Aug 22	29.95000 -0.02	30.50	29.77	29.94	2,011,446
01 Aug 22	29.97000 +1.22	30.21	28.78	28.78	2,289,526
29 Jul 22	28.74500 +1.40	29.36	28.07	28.10	2,373,138
28 Jul 22	27.35000 +1.09	27.50	26.50	26.53	1,838,365
27 Jul 22	26.26000 +0.51	26.30	25.78	25.90	1,107,387
26 Jul 22	25.75500 -0.61	26.32	25.31	26.30	1,434,206
25 Jul 22	26.36500 +0.53	26.93	25.65	25.75	1,817,083
22 Jul 22	25.83000 +0.34	25.99	24.97	25.35	1,352,282
21 Jul 22	25.48500 -0.39	26.15	25.21	25.90	2,019,485
20 Jul 22	25.87000 -0.02	26.38	24.93	25.88	1,855,778
19 Jul 22	25.89000 +1.09	26.18	24.63	24.63	1,640,865
18 Jul 22	24.79500 +0.53	24.99	24.36	24.52	1,007,715
15 Jul 22	24.26000 +1.58	24.33	22.72	22.85	2,009,625
14 Jul 22	22.68500 -0.54	23.49	22.53	23.15	1,103,517
13 Jul 22	23.22500 -0.50	23.60	22.76	23.58	1,267,356
12 Jul 22	23.73000 +0.37	23.73	22.63	23.02	1,654,352
11 Jul 22	23.36000 -1.26	24.43	23.36	23.87	1,247,997
08 Jul 22	24.62000 +0.62	24.90	23.45	23.84	1,660,902
07 Jul 22	24.00500 +1.38	24.13	22.98	23.10	1,814,185
06 Jul 22	22.62500 -0.11	23.41	22.33	23.24	1,408,907
05 Jul 22	22.73500 -1.41	24.45	22.68	24.45	1,774,744
04 Jul 22	24.14500 -0.21	24.77	23.88	24.75	999,280
01 Jul 22	24.35500 +0.56	24.80	23.26	23.48	1,619,141
30 Jun 22	23.79000 -0.63	24.20	22.85	24.06	2,038,823
29 Jun 22	24.42500 -1.44	25.32	24.42	25.06	1,732,318
28 Jun 22	25.86500 +0.59	26.72	25.64	25.64	1,462,899
27 Jun 22	25.27000 +0.56	26.06	24.91	25.15	1,142,283
24 Jun 22	24.71000 -0.53	25.57	24.46	25.51	1,733,081
23 Jun 22	25.23500 -0.90	26.48	25.24	25.99	1,327,850
22 Jun 22	26.13500 -0.19	26.69	24.95	25.82	1,481,528
21 Jun 22	26.33000 -0.05	26.96	25.93	26.10	1,235,432
20 Jun 22	26.37500 +2.34	26.38	24.71	24.95	1,995,573
17 Jun 22	24.03500 +0.35	24.34	23.31	23.90	2,334,523
16 Jun 22	23.68000 -1.72	25.36	23.68	25.35	1,380,914
15 Jun 22	25.39500 +1.15	25.60	24.65	24.65	1,397,657
14 Jun 22	24.25000 -0.14	24.85	24.00	24.82	1,475,428
13 Jun 22	24.38500 -1.95	25.88	24.18	25.59	2,221,806
10 Jun 22	26.33500 -0.92	27.47	26.31	27.03	1,697,923
09 Jun 22	27.25000 -0.15	27.77	26.98	27.12	1,458,079
08 Jun 22	27.40000 +1.00	27.82	26.55	26.61	2,090,730
07 Jun 22	26.40000 -0.23	26.68	26.13	26.32	984,514
06 Jun 22	26.63000 +0.86	26.84	26.02	26.09	947,460
03 Jun 22	25.77000 -0.50	26.59	25.77	26.53	1,079,131
02 Jun 22	26.27500 +0.09	26.39	26.03	26.23	887,197
01 Jun 22	26.18500 +0.64	26.68	25.93	26.05	1,559,693
31 May 22	25.55000 -0.16	25.80	25.10	25.55	1,763,308
30 May 22	25.71000 +0.52	26.00	25.42	25.48	971,246
27 May 22	25.18500 -0.13	25.53	25.01	25.36	1,042,390
26 May 22	25.31000 +0.92	25.33	24.26	24.33	1,155,548
25 May 22	24.39000 +0.53	24.50	23.77	24.26	1,060,914
24 May 22	23.86000 -0.42	24.57	23.62	23.92	1,018,835
23 May 22	24.28000 +0.11	24.89	24.00	24.78	1,224,546
20 May 22	24.17500 +0.06	25.30	24.17	24.38	2,081,299
19 May 22	24.11500 +0.31	24.11	23.02	23.37	1,531,288
18 May 22	23.81000 -0.44	24.49	23.81	24.25	896,429
17 May 22	24.25000 +0.66	24.68	24.06	24.06	1,805,545
16 May 22	23.59000 -0.01	23.81	23.12	23.39	1,466,148
13 May 22	23.60000 +1.18	23.70	22.13	22.63	2,062,836
12 May 22	22.42500 -0.52	22.49	21.20	22.49	3,396,718
11 May 22	22.94500 +0.57	23.12	22.40	22.63	1,254,869
10 May 22	22.37500 -0.08	22.98	22.32	22.94	1,257,446
09 May 22	22.45500 -0.72	23.27	22.45	23.04	1,281,289
06 May 22	23.17000 +0.45	23.53	22.27	22.74	1,407,185
05 May 22	22.71500 -0.93	24.59	22.67	24.35	1,530,201
04 May 22	23.65000 -0.50	24.27	23.65	24.20	911,473
03 May 22	24.15000 +0.89	24.31	23.45	23.45	2,107,524
02 May 22	23.26000 -0.32	23.49	22.31	23.15	1,650,700
29 Apr 22	23.57500 +0.63	23.75	23.19	23.24	1,590,250
28 Apr 22	22.95000 +0.61	23.39	22.55	22.70	1,884,982
27 Apr 22	22.34500 +0.22	22.78	21.30	22.25	1,888,853
26 Apr 22	22.12000 -0.99	23.60	22.12	23.52	1,721,425
25 Apr 22	23.11500 -0.09	23.48	22.49	23.00	1,673,876
22 Apr 22	23.21000 -0.32	25.48	23.14	23.67	3,931,244
21 Apr 22	23.52500 +0.68	24.03	22.77	22.83	1,879,086
20 Apr 22	22.84000 +0.09	23.36	22.76	22.95	1,651,717
19 Apr 22	22.74500 +0.52	22.82	22.01	22.38	1,361,155
14 Apr 22	22.23000 -0.04	22.76	22.01	22.44	1,341,276
13 Apr 22	22.27000 +0.10	22.27	21.62	22.24	1,125,184
12 Apr 22	22.17000 -0.01	22.44	21.56	21.73	1,251,228
11 Apr 22	22.18500 +0.33	22.42	21.31	21.87	1,449,383
08 Apr 22	21.85500 -0.08	22.50	21.47	22.40	1,689,546
07 Apr 22	21.93000 -0.19	23.00	21.90	22.40	1,664,073
06 Apr 22	22.12000 -0.88	23.27	21.70	23.09	2,453,687
05 Apr 22	23.00500 -1.52	24.72	22.93	24.47	2,285,001
04 Apr 22	24.52000 +0.44	24.70	23.65	24.33	1,083,968
01 Apr 22	24.07500 +0.20	24.82	24.02	24.13	1,405,218
31 Mar 22	23.87500 -0.86	25.28	23.76	24.80	2,116,268
30 Mar 22	24.74000 -0.99	25.33	24.38	25.23	2,771,671
29 Mar 22	25.73000 +2.69	25.94	23.34	23.41	4,287,495
28 Mar 22	23.04000 +0.05	23.91	22.89	23.00	1,975,750
25 Mar 22	22.99500 +0.13	23.55	22.48	22.76	1,944,545
24 Mar 22	22.86500 -0.18	23.19	22.26	22.70	3,472,548
23 Mar 22	23.04500 -0.54	24.13	22.73	23.97	2,058,432
22 Mar 22	23.58500 +0.40	23.92	23.08	23.30	1,326,007
21 Mar 22	23.18000 -0.13	23.86	23.02	23.41	1,828,282
18 Mar 22	23.30500 -0.10	23.57	22.61	23.19	3,003,219
17 Mar 22	23.40500 -1.36	24.90	22.88	24.79	3,208,575
16 Mar 22	24.76500 +1.77	25.51	23.75	24.22	3,870,509
15 Mar 22	22.99000 +0.51	23.51	21.66	22.29	2,680,802
14 Mar 22	22.48000 +0.17	23.06	22.00	22.68	3,045,711
11 Mar 22	22.30500 -0.42	23.76	22.18	22.84	2,716,005
10 Mar 22	22.72500 -0.95	24.02	22.01	24.00	3,036,571
09 Mar 22	23.68000 +2.37	23.89	22.28	22.58	3,773,344
08 Mar 22	21.31000 -0.58	22.78	21.07	21.21	3,176,469
07 Mar 22	21.89000 -1.24	23.11	20.47	21.80	3,265,124
04 Mar 22	23.12500 -1.07	23.85	22.38	23.70	3,163,390
03 Mar 22	24.19500 -1.51	26.02	24.08	26.00	2,294,671
02 Mar 22	25.70500 +0.37	25.94	23.72	24.49	3,521,920
01 Mar 22	25.33500 -3.21	28.82	25.33	28.30	3,716,583
28 Feb 22	28.54000 -2.00	28.90	27.01	28.90	3,882,326
25 Feb 22	30.54500 +1.33	30.58	28.75	30.00	2,784,129
24 Feb 22	29.22000 -2.91	30.29	28.00	28.81	5,100,408
23 Feb 22	32.13500 -1.44	34.38	32.01	33.80	2,520,978
22 Feb 22	33.57000 -1.31	34.20	32.83	33.63	2,309,030
21 Feb 22	34.88000 -1.44	37.83	34.79	37.29	2,258,151
18 Feb 22	36.32500 -0.01	38.07	36.06	37.18	2,209,907
17 Feb 22	36.34000 -0.83	37.29	35.96	37.04	1,520,367
16 Feb 22	37.17500 +0.92	37.29	36.28	36.40	1,926,812
15 Feb 22	36.26000 +1.88	36.35	34.03	34.25	1,854,928
14 Feb 22	34.38500 -1.56	34.78	33.70	34.33	2,303,748
11 Feb 22	35.94000 -0.56	36.56	35.53	35.83	1,001,335
10 Feb 22	36.50000 +0.40	36.66	35.72	36.17	997,491
09 Feb 22	36.09500 +0.94	36.64	35.54	35.60	1,761,531
08 Feb 22	35.15500 +0.43	35.69	34.55	34.87	1,290,144
07 Feb 22	34.72000 +0.43	34.97	34.39	34.60	1,039,080
04 Feb 22	34.29500 -1.42	36.12	33.59	35.92	2,272,942
03 Feb 22	35.71500 +0.87	35.72	34.92	34.94	1,503,293
02 Feb 22	34.85000 -0.26	35.42	34.85	35.10	1,039,703
01 Feb 22	35.11000 +0.19	35.38	34.42	35.20	1,337,764
31 Jan 22	34.91500 +0.35	35.30	34.31	35.25	1,360,427
28 Jan 22	34.57000 -0.86	35.35	33.85	35.35	2,010,273
27 Jan 22	35.43000 +0.05	36.86	34.70	35.00	2,501,408
26 Jan 22	35.38000 +1.98	35.88	33.72	33.90	3,159,756
25 Jan 22	33.40000 +1.02	33.96	32.63	32.98	1,926,553
24 Jan 22	32.38000 -0.93	34.79	32.08	34.00	3,089,428
21 Jan 22	33.31500 -0.54	33.40	32.63	33.20	1,393,949
20 Jan 22	33.85500 -0.08	34.24	33.20	34.03	1,213,297
19 Jan 22	33.94000 +0.17	34.55	33.55	33.55	1,814,540
18 Jan 22	33.77000 -0.27	34.21	33.29	33.74	1,061,882
17 Jan 22	34.04000 +0.50	34.49	33.63	34.10	933,772
14 Jan 22	33.54500 -0.34	34.58	33.31	33.60	1,783,417
13 Jan 22	33.88500 +1.48	34.31	31.85	32.44	2,097,820
12 Jan 22	32.40000 -1.19	33.91	32.03	33.84	2,338,667
11 Jan 22	33.59500 -0.43	34.30	33.51	34.19	1,631,149
10 Jan 22	34.02500 -0.21	34.59	33.75	34.31	1,564,185
07 Jan 22	34.23500 +0.10	34.56	33.78	34.33	1,115,732
06 Jan 22	34.13000 +0.13	34.78	33.16	33.30	1,668,652
05 Jan 22	34.00000 +1.72	34.00	32.60	32.62	2,314,152
04 Jan 22	32.28500 +0.87	32.52	31.50	31.72	1,619,159
03 Jan 22	31.41500 +0.87	31.59	30.08	30.27	1,200,127
31 Dec 21	30.54500 +0.44	30.55	29.97	30.00	388,903
30 Dec 21	30.10000 +0.27	30.16	29.68	29.71	376,388
29 Dec 21	29.83000 -0.22	30.23	29.66	30.00	522,033
28 Dec 21	30.05000 -0.13	30.40	29.97	30.15	447,797
27 Dec 21	30.17500 +0.40	30.19	29.56	29.59	500,710
24 Dec 21	29.77000 -0.02	30.09	29.67	29.75	266,910
23 Dec 21	29.79500 +0.62	29.94	29.33	29.35	743,579
22 Dec 21	29.17500 +0.06	29.25	28.77	29.11	793,802
21 Dec 21	29.11500 +0.94	29.17	28.30	28.50	1,112,418
20 Dec 21	28.17000 -0.95	28.55	27.86	28.50	1,230,630
17 Dec 21	29.12000 -0.38	29.37	28.81	29.10	1,712,986
16 Dec 21	29.50500 +0.64	29.93	29.40	29.46	1,440,110
15 Dec 21	28.86500 -0.16	29.59	28.84	29.15	1,047,356
14 Dec 21	29.02000 -0.36	29.42	28.82	29.38	1,032,746
13 Dec 21	29.38500 -0.41	30.20	29.39	29.95	999,274
10 Dec 21	29.79000 -0.13	30.32	29.56	29.90	1,036,547
09 Dec 21	29.92500 -0.18	30.63	29.80	30.30	1,185,024
08 Dec 21	30.10500 +0.20	30.39	29.24	29.90	1,553,119
07 Dec 21	29.90500 +0.47	30.36	29.70	29.97	1,458,566
06 Dec 21	29.43500 +0.72	29.60	28.40	28.85	1,274,347
03 Dec 21	28.71500 -0.32	29.56	28.51	29.46	1,248,719
02 Dec 21	29.03500 -0.30	29.26	28.33	28.51	1,450,531
01 Dec 21	29.33000 +0.87	29.54	28.72	28.83	1,565,765
30 Nov 21	28.46000 -0.69	28.99	27.98	28.58	1,927,093
29 Nov 21	29.14500 -0.47	30.09	29.01	30.00	1,720,946
26 Nov 21	29.61000 -2.51	30.82	29.50	30.50	2,810,856
25 Nov 21	32.11500 +0.01	32.29	31.79	32.22	661,645
24 Nov 21	32.10500 -0.51	33.26	31.91	32.79	1,519,096
23 Nov 21	32.61000 -0.58	33.22	32.35	32.92	1,123,403
22 Nov 21	33.19500 +0.26	33.32	32.63	32.88	1,011,201
19 Nov 21	32.93000 -1.35	34.44	32.29	34.40	2,779,770
18 Nov 21	34.28000 -0.40	35.09	34.03	34.61	1,259,449
17 Nov 21	34.67500 -0.14	35.05	34.49	34.62	991,793
16 Nov 21	34.81000 +0.53	35.16	34.31	34.31	1,315,649
15 Nov 21	34.28500 -0.08	35.00	33.85	33.94	1,313,963
12 Nov 21	34.37000 +1.44	34.63	33.49	33.49	2,601,212
11 Nov 21	32.92500 -1.38	33.65	32.92	33.60	2,086,127
10 Nov 21	34.30000 +0.65	34.61	33.54	33.58	1,623,223
09 Nov 21	33.65500 +1.23	34.08	32.65	32.65	2,226,024
08 Nov 21	32.42500 -0.12	32.53	32.06	32.44	1,186,306
05 Nov 21	32.54000 +0.58	32.76	31.50	31.81	1,064,162
04 Nov 21	31.96500 +0.47	32.49	31.61	31.74	1,262,038
03 Nov 21	31.49500 +0.12	31.75	30.94	31.30	834,373
02 Nov 21	31.37500 -0.35	31.99	31.22	31.64	748,341
01 Nov 21	31.73000 +0.67	32.23	31.14	31.15	944,790
29 Oct 21	31.06000 +0.14	31.22	30.63	30.75	1,015,735
28 Oct 21	30.92000 -0.43	31.25	30.70	31.12	814,559
27 Oct 21	31.35500 -0.16	31.60	30.89	31.42	708,024
26 Oct 21	31.51000 +0.53	31.77	30.53	31.00	963,983
25 Oct 21	30.97500 -0.17	31.40	30.67	31.10	909,106
22 Oct 21	31.15000 +0.19	31.70	30.37	31.00	1,751,948
21 Oct 21	30.95500 -0.40	31.59	30.54	30.95	1,403,965
20 Oct 21	31.35500 -0.90	32.33	30.06	32.23	2,338,297
19 Oct 21	32.25000 -0.35	33.03	32.25	32.60	958,843
18 Oct 21	32.59500 -0.62	33.35	32.24	33.00	1,016,294
15 Oct 21	33.21500 +1.12	33.49	32.35	32.35	1,530,809
14 Oct 21	32.09500 -0.08	32.62	32.08	32.50	805,578
13 Oct 21	32.17500 -0.60	33.03	32.09	32.88	1,202,187
12 Oct 21	32.77500 +0.27	32.87	32.20	32.70	1,395,808
11 Oct 21	32.51000 +1.06	32.69	31.25	31.34	1,664,927
08 Oct 21	31.44500 +0.72	31.60	30.61	30.79	1,466,673
07 Oct 21	30.73000 +0.72	31.22	30.25	30.50	1,556,456
06 Oct 21	30.01500 -1.21	30.68	29.73	30.63	1,671,320
05 Oct 21	31.22500 +0.42	31.28	30.62	30.78	834,306
04 Oct 21	30.80500 -0.14	31.16	30.22	30.73	869,688
01 Oct 21	30.94500 +0.05	31.21	30.08	30.45	1,321,966
30 Sep 21	30.89500 -0.49	31.68	30.66	31.59	1,016,928
29 Sep 21	31.39000 +0.44	31.65	30.45	31.02	1,291,161
28 Sep 21	30.94500 -0.57	31.98	30.64	31.58	1,837,331
27 Sep 21	31.51000 +0.78	31.64	31.00	31.00	1,266,132
24 Sep 21	30.73000 +0.71	30.93	29.55	29.90	1,674,352
23 Sep 21	30.02000 +0.83	30.17	29.39	29.45	1,371,166
22 Sep 21	29.19500 +1.01	29.40	28.48	28.55	983,760
21 Sep 21	28.18000 +0.06	28.55	27.86	28.35	1,094,603
20 Sep 21	28.12500 -0.63	28.27	27.48	28.24	1,872,090
17 Sep 21	28.75500 -0.35	29.32	28.61	29.26	1,902,233
16 Sep 21	29.10500 -0.50	29.90	29.07	29.67	948,038
15 Sep 21	29.60500 -0.23	29.88	29.36	29.73	928,547
14 Sep 21	29.83000 -0.19	30.59	29.73	30.08	890,243
13 Sep 21	30.02000 +0.77	30.02	29.33	29.33	799,409
10 Sep 21	29.25500 -0.10	29.58	28.97	29.30	769,910
09 Sep 21	29.35000 -0.14	29.62	28.80	29.14	1,041,382
08 Sep 21	29.49000 -0.25	30.06	29.08	29.55	1,003,556
07 Sep 21	29.73500 -0.42	30.30	29.61	30.27	903,584
06 Sep 21	30.15500 +0.05	30.62	30.04	30.28	603,899
03 Sep 21	30.11000 -0.56	30.70	30.08	30.68	979,218
02 Sep 21	30.67500 -0.28	31.17	30.60	30.94	655,848
01 Sep 21	30.95000 -0.50	31.74	30.95	31.71	881,691
31 Aug 21	31.45000 +0.42	31.74	30.88	31.10	1,205,813
30 Aug 21	31.03000 -0.14	31.49	30.92	31.27	458,810
27 Aug 21	31.17500 +0.18	31.23	30.77	30.98	653,532
26 Aug 21	30.99500 -0.38	31.28	30.66	31.06	786,448
25 Aug 21	31.37500 +0.07	31.67	30.91	31.30	655,088
24 Aug 21	31.30500 +0.28	31.49	31.15	31.35	864,181
23 Aug 21	31.02500 -0.13	31.99	31.02	31.65	1,231,037
20 Aug 21	31.15000 -0.35	31.15	30.41	30.91	1,246,271
19 Aug 21	31.50500 -0.84	32.03	31.00	31.38	1,411,951
18 Aug 21	32.34500 -0.13	32.47	31.92	32.47	717,523
17 Aug 21	32.47500 -0.46	32.74	32.35	32.63	768,011
16 Aug 21	32.93000 -0.74	33.37	32.76	33.37	864,873
13 Aug 21	33.66500 -0.20	34.05	33.46	33.90	712,142
12 Aug 21	33.87000 -0.01	34.10	33.73	33.99	659,320
11 Aug 21	33.88500 +0.26	33.92	33.13	33.62	680,238
10 Aug 21	33.62000 +0.01	33.68	33.22	33.60	635,160
09 Aug 21	33.60500 -0.69	34.24	33.30	34.23	822,283
06 Aug 21	34.29500 +0.17	34.50	33.60	33.99	783,215
05 Aug 21	34.12500 +0.54	34.17	33.28	33.57	999,881
04 Aug 21	33.58500 +1.28	33.58	32.37	32.56	1,522,980
03 Aug 21	32.30000 -0.46	33.13	32.28	32.94	1,512,817
02 Aug 21	32.75500 +0.73	33.36	32.31	32.65	1,453,673
30 Jul 21	32.02500 -1.11	34.62	31.36	34.00	2,630,666
29 Jul 21	33.13500 +0.20	33.72	33.00	33.02	1,184,297
28 Jul 21	32.93000 +1.43	33.20	31.68	31.74	1,719,785
27 Jul 21	31.50000 -0.04	31.71	30.86	31.44	1,013,956
26 Jul 21	31.54000 +0.33	31.77	30.51	30.98	966,111
23 Jul 21	31.21500 +0.30	31.93	31.11	31.31	821,699
22 Jul 21	30.91500 -0.49	32.06	30.91	31.66	970,949
21 Jul 21	31.41000 +1.34	31.61	30.17	30.33	1,514,679
20 Jul 21	30.07000 +0.24	30.34	29.40	30.00	1,275,900
19 Jul 21	29.83000 -1.14	30.57	29.08	30.52	2,188,171
16 Jul 21	30.96500 -0.37	32.20	30.76	31.34	1,130,768
15 Jul 21	31.33500 -0.70	32.01	31.00	32.00	1,171,456
14 Jul 21	32.03500 -0.40	32.88	32.01	32.38	677,075
13 Jul 21	32.43500 -0.58	33.20	32.26	33.06	856,571
12 Jul 21	33.01500 -0.49	33.43	32.40	33.43	924,446
09 Jul 21	33.50000 +0.76	33.99	32.91	33.06	1,575,154
08 Jul 21	32.73500 -0.53	32.88	31.71	32.88	2,005,024
07 Jul 21	33.26500 -0.45	34.24	32.63	33.80	1,707,343
06 Jul 21	33.71500 -1.94	35.49	33.63	35.40	1,900,024
05 Jul 21	35.65000 +0.14	35.76	34.92	35.43	635,962
02 Jul 21	35.51000 -0.10	35.94	35.39	35.70	858,446
01 Jul 21	35.61000 +1.53	35.61	34.25	34.33	1,548,387
30 Jun 21	34.08500 -1.00	35.26	34.01	35.08	1,394,048
29 Jun 21	35.08500 +0.39	35.45	34.37	34.92	1,048,022
28 Jun 21	34.69500 -0.56	35.72	34.65	35.07	1,203,063
25 Jun 21	35.26000 -0.11	35.28	34.42	35.28	1,177,070
24 Jun 21	35.36500 +0.17	35.76	34.86	35.34	1,090,533
23 Jun 21	35.20000 +0.15	35.40	34.93	35.06	1,029,277
22 Jun 21	35.05500 -0.85	36.34	34.80	36.22	1,724,326
21 Jun 21	35.91000 +0.63	36.06	34.42	34.87	1,261,181
18 Jun 21	35.28000 -1.47	36.57	34.88	36.57	2,227,051
17 Jun 21	36.74500 +0.05	37.49	36.26	36.49	1,089,738
16 Jun 21	36.69500 +0.47	36.69	35.33	36.40	1,386,512
15 Jun 21	36.22000 -0.61	37.02	36.15	36.92	894,846
14 Jun 21	36.83500 -0.07	37.10	36.51	36.92	1,265,936
11 Jun 21	36.90000 +2.43	36.94	34.19	34.37	2,535,520
10 Jun 21	34.47000 -0.15	35.12	34.11	34.51	1,005,086
09 Jun 21	34.61500 +0.14	34.67	33.99	34.37	951,603
08 Jun 21	34.47500 -0.03	34.76	33.92	34.41	980,169
07 Jun 21	34.51000 +0.33	34.65	34.03	34.18	683,858
04 Jun 21	34.18000 -0.68	34.92	34.01	34.87	675,605
03 Jun 21	34.86000 +0.28	34.96	34.24	34.64	887,152
02 Jun 21	34.58000 +0.56	34.61	33.88	34.13	707,683
01 Jun 21	34.02000 +0.19	34.47	33.92	34.08	926,968
31 May 21	33.83500 -0.29	34.16	33.74	34.00	662,597
28 May 21	34.12500 -0.08	34.81	34.08	34.40	1,043,986
27 May 21	34.21000 +0.92	34.33	33.08	33.22	1,660,928
26 May 21	33.28500 +0.22	33.37	32.58	33.02	779,896
25 May 21	33.07000 +0.06	33.48	32.85	33.20	780,402
24 May 21	33.01000 +0.46	33.15	32.66	32.74	556,405
21 May 21	32.55000 +0.19	33.04	32.41	32.48	1,328,431
20 May 21	32.36000 +0.05	32.62	31.79	32.56	1,041,501
19 May 21	32.31500 -1.43	33.39	31.85	32.90	1,515,390
18 May 21	33.74000 +0.06	34.61	33.17	33.97	1,369,919
17 May 21	33.68500 +0.28	33.85	33.28	33.50	830,988
14 May 21	33.40500 +1.06	33.49	31.97	32.63	1,016,282
13 May 21	32.35000 -0.31	32.63	31.45	32.22	907,115
12 May 21	32.65500 -0.42	33.04	31.83	32.97	1,875,458
11 May 21	33.07000 -2.28	34.90	32.85	34.65	2,672,259
10 May 21	35.34500 +1.19	35.47	34.45	34.48	1,341,447
07 May 21	34.15000 -0.24	34.60	33.90	34.57	1,073,657
06 May 21	34.39000 -0.08	34.84	33.87	34.62	1,170,402
05 May 21	34.47500 +1.04	34.47	33.44	33.73	1,422,133
04 May 21	33.43000 -0.69	34.46	33.25	34.11	1,207,354
03 May 21	34.12000 +0.59	34.26	33.34	33.58	790,776
30 Apr 21	33.52500 -0.11	33.81	33.28	33.59	1,055,311
29 Apr 21	33.63500 -1.47	35.40	33.35	35.33	1,639,437
28 Apr 21	35.10500 +0.63	35.40	34.35	34.63	1,156,642
27 Apr 21	34.48000 +0.17	34.58	33.83	34.38	872,972
26 Apr 21	34.31500 +0.59	34.31	32.93	33.58	1,376,871
23 Apr 21	33.72500 -0.35	34.27	33.36	33.74	1,112,939
22 Apr 21	34.07500 -0.46	34.92	33.65	34.53	1,591,318
21 Apr 21	34.53500 +0.03	35.12	33.60	34.58	1,677,898
20 Apr 21	34.50000 -1.63	36.12	34.47	36.03	1,523,057
19 Apr 21	36.13000 +0.00	36.37	35.62	36.30	808,095
16 Apr 21	36.13000 +0.81	36.48	35.65	35.69	1,368,909
15 Apr 21	35.32000 -0.22	35.98	35.26	35.60	1,026,116
14 Apr 21	35.54000 +0.44	35.72	35.08	35.19	1,315,472
13 Apr 21	35.10000 -0.66	35.85	34.78	35.59	1,442,937
12 Apr 21	35.75500 -0.06	36.38	35.53	35.69	1,395,047
09 Apr 21	35.81500 -0.58	36.74	35.69	36.38	1,358,883
08 Apr 21	36.39500 -1.31	38.00	36.03	37.88	2,093,966
07 Apr 21	37.70500 -0.48	38.96	37.38	38.32	1,157,529
06 Apr 21	38.19000 +0.23	39.08	38.19	38.46	1,228,266
01 Apr 21	37.96000 +1.03	38.13	36.90	37.01	1,302,889
31 Mar 21	36.93000 -0.72	38.19	36.88	37.63	1,472,610
30 Mar 21	37.64500 +1.21	37.67	36.55	36.63	1,375,874
29 Mar 21	36.43500 +0.03	36.78	36.17	36.55	1,178,654
26 Mar 21	36.40000 -0.31	37.40	36.22	37.19	1,176,225
25 Mar 21	36.70500 -0.29	36.85	35.90	36.69	1,524,437
24 Mar 21	37.00000 +0.01	37.47	36.04	36.60	1,394,694
23 Mar 21	36.99000 -1.29	38.17	36.84	38.08	1,850,469
22 Mar 21	38.28000 -0.53	38.62	38.03	38.36	1,282,190
19 Mar 21	38.81000 -1.26	39.62	38.36	39.50	2,497,322
18 Mar 21	40.07500 +0.44	41.08	39.51	40.20	1,700,191
17 Mar 21	39.63500 +1.19	39.97	38.54	38.69	1,637,692
16 Mar 21	38.44500 -0.55	39.59	38.17	39.21	1,383,659
15 Mar 21	38.99500 -0.80	40.13	38.81	39.78	1,466,016
12 Mar 21	39.79000 +0.06	40.01	39.23	39.65	1,164,318
11 Mar 21	39.73500 -1.35	41.24	39.68	41.13	1,648,996
10 Mar 21	41.08500 +0.24	41.42	40.44	40.62	1,108,315
09 Mar 21	40.84000 +0.76	41.42	40.10	40.19	1,890,505
08 Mar 21	40.07500 +1.53	40.20	38.63	39.00	1,847,642
05 Mar 21	38.55000 -0.63	39.24	38.33	38.78	1,112,964
04 Mar 21	39.17500 -0.19	39.44	38.18	38.81	1,576,880
03 Mar 21	39.37000 +1.95	39.72	38.45	38.45	2,178,269
02 Mar 21	37.42000 -0.22	37.96	37.22	37.65	909,012
01 Mar 21	37.63500 +0.51	38.10	37.40	37.90	1,057,967
26 Feb 21	37.12500 -0.23	37.44	36.40	36.60	1,607,991
25 Feb 21	37.35500 +0.39	38.15	37.13	37.40	1,211,019
24 Feb 21	36.96500 +0.26	37.29	36.32	36.53	1,179,914
23 Feb 21	36.71000 -0.17	37.80	36.49	37.18	1,913,758
22 Feb 21	36.88500 -1.15	37.40	36.24	37.35	2,130,721
19 Feb 21	38.03500 -1.76	38.81	36.40	38.35	3,547,590
18 Feb 21	39.80000 +0.31	40.13	39.28	39.40	1,219,018
17 Feb 21	39.49000 -0.42	40.24	39.22	39.90	1,128,070
16 Feb 21	39.91500 +0.47	40.19	39.00	39.41	966,521
15 Feb 21	39.45000 +0.11	39.88	38.85	39.58	1,095,211
12 Feb 21	39.34000 -0.05	39.71	38.57	39.10	896,084
11 Feb 21	39.39000 +0.13	39.94	39.18	39.26	695,427
10 Feb 21	39.26000 -0.51	40.29	39.14	39.49	1,243,761
09 Feb 21	39.77000 -0.67	40.30	38.96	40.18	1,565,123
08 Feb 21	40.44000 +0.08	40.94	40.00	40.19	1,541,021
05 Feb 21	40.36000 +2.01	40.74	38.89	38.90	3,286,354
04 Feb 21	38.35500 +0.66	38.54	37.54	37.92	1,671,193
03 Feb 21	37.69500 +1.72	38.05	36.40	36.40	2,492,435
02 Feb 21	35.98000 +0.94	36.22	35.47	35.47	1,663,997
01 Feb 21	35.03500 -0.21	35.80	34.74	35.73	1,238,333
29 Jan 21	35.24000 -0.16	35.88	34.26	34.81	2,124,026
28 Jan 21	35.40000 +1.18	35.86	33.12	33.67	2,313,690
27 Jan 21	34.22000 +0.19	34.49	33.33	33.99	1,860,915
26 Jan 21	34.02500 +1.07	34.43	32.64	32.94	1,495,722
25 Jan 21	32.95500 -1.46	35.13	32.81	34.58	2,161,801
22 Jan 21	34.42000 -0.83	34.99	33.99	34.85	1,421,516
21 Jan 21	35.25000 +0.44	35.51	34.85	35.28	1,410,956
20 Jan 21	34.81500 +0.63	35.22	34.32	34.32	1,323,376
19 Jan 21	34.18000 -0.45	35.16	34.01	34.98	1,616,407
18 Jan 21	34.63000 +0.56	34.81	33.37	33.73	1,678,341
15 Jan 21	34.07000 -1.36	35.15	33.01	34.80	3,798,492
14 Jan 21	35.43000 -0.38	36.45	34.12	35.35	3,178,436
13 Jan 21	35.81500 -1.08	37.04	35.68	36.92	1,730,216
12 Jan 21	36.89500 +0.63	37.13	36.32	36.38	1,967,937
11 Jan 21	36.26500 -0.38	36.50	35.19	36.50	2,238,445
08 Jan 21	36.64000 -1.53	38.70	36.25	38.69	2,789,329
07 Jan 21	38.16500 +1.53	38.50	36.50	37.03	2,517,896
06 Jan 21	36.64000 +0.07	38.10	36.58	37.20	2,915,873
05 Jan 21	36.57000 +0.81	37.28	35.80	36.00	2,220,980
04 Jan 21	35.76000 +0.00	36.71	35.46	36.19	1,308,238
31 Dec 20	35.76000 -0.19	36.09	35.44	35.73	365,507
30 Dec 20	35.94500 -0.31	36.37	35.87	36.06	678,949
29 Dec 20	36.25500 +0.15	36.74	35.83	36.26	990,079
28 Dec 20	36.11000 -0.49	37.27	36.11	37.19	849,414
24 Dec 20	36.60000 -0.08	37.12	36.08	36.90	379,437
23 Dec 20	36.68000 +0.89	36.83	35.77	36.10	1,289,962
22 Dec 20	35.79500 +0.67	36.21	35.32	35.40	1,158,992
21 Dec 20	35.12000 -1.04	35.25	33.51	34.40	2,719,642
18 Dec 20	36.16000 -0.42	37.13	36.11	36.35	2,536,569
17 Dec 20	36.58000 -0.09	37.30	36.35	36.92	1,260,784
16 Dec 20	36.67500 -0.12	37.71	36.65	37.00	1,840,194
15 Dec 20	36.79500 +1.06	36.88	35.63	35.80	1,683,816
14 Dec 20	35.73500 +0.65	36.63	35.48	35.48	1,808,091
11 Dec 20	35.08500 -1.27	36.63	34.96	36.29	1,947,461
10 Dec 20	36.35500 -0.16	36.88	35.47	36.51	2,207,529
09 Dec 20	36.51500 +1.34	37.22	35.71	35.81	2,869,615
08 Dec 20	35.17500 -0.49	35.92	34.88	35.38	1,462,061
07 Dec 20	35.67000 -0.05	35.85	35.17	35.50	1,441,020
04 Dec 20	35.71500 +1.03	35.93	34.54	34.71	2,189,278
03 Dec 20	34.68000 -0.05	35.01	33.98	34.60	1,581,114
02 Dec 20	34.73000 +0.49	34.90	33.84	33.95	1,701,689
01 Dec 20	34.23500 +0.88	34.34	33.28	33.51	1,653,435
30 Nov 20	33.35500 -0.76	34.26	33.14	33.73	3,777,546
27 Nov 20	34.11500 +0.46	34.42	33.21	33.50	1,620,850
26 Nov 20	33.65500 -0.80	34.46	33.49	34.46	1,630,193
25 Nov 20	34.45500 +0.08	35.48	33.56	34.99	2,665,992
24 Nov 20	34.38000 +2.21	34.65	32.70	32.78	3,861,552
23 Nov 20	32.17000 +1.32	32.48	31.26	31.26	2,468,574
20 Nov 20	30.85000 -0.30	31.47	30.53	31.14	1,765,314
19 Nov 20	31.14500 -0.23	31.60	30.75	31.03	2,200,219
18 Nov 20	31.37000 +1.41	31.48	29.94	30.02	2,794,704
17 Nov 20	29.96000 +0.15	30.59	29.07	30.00	2,293,936
16 Nov 20	29.80500 +0.78	31.35	29.35	29.57	4,405,737
13 Nov 20	29.02000 +1.58	29.17	27.38	27.48	3,211,908
12 Nov 20	27.44500 +0.20	27.96	26.40	26.75	2,085,454
11 Nov 20	27.24000 -0.58	28.54	27.16	27.80	2,709,647
10 Nov 20	27.81500 +1.68	28.20	25.78	25.98	4,730,755
09 Nov 20	26.14000 +3.43	26.31	23.05	23.29	6,220,418
06 Nov 20	22.71000 -0.74	23.78	22.63	23.31	2,130,475
05 Nov 20	23.45000 +0.55	23.45	22.48	23.08	1,955,392
04 Nov 20	22.90000 -0.06	23.16	21.92	22.22	2,222,703
03 Nov 20	22.96000 +1.45	23.02	21.83	21.85	2,691,928
02 Nov 20	21.50500 +0.25	21.66	20.83	21.49	2,410,577
30 Oct 20	21.25500 +0.14	21.44	20.77	20.82	1,716,572
29 Oct 20	21.11500 +0.18	21.51	20.37	20.84	3,314,243
28 Oct 20	20.93500 -1.81	21.89	20.82	21.89	4,110,899
27 Oct 20	22.74500 -1.60	24.36	22.75	24.30	2,689,722
26 Oct 20	24.35000 -0.42	25.42	23.94	24.09	2,249,331
23 Oct 20	24.77000 -0.12	25.52	24.41	25.10	1,876,371
22 Oct 20	24.89000 +0.49	24.99	23.58	24.13	1,967,494
21 Oct 20	24.39500 +0.19	24.98	24.30	24.43	2,420,250
20 Oct 20	24.20000 +0.45	24.42	23.08	23.34	2,338,580
19 Oct 20	23.75000 -0.11	24.17	23.15	23.93	1,119,498
16 Oct 20	23.86500 +1.17	24.23	23.00	23.08	3,687,344
15 Oct 20	22.69000 -0.45	22.81	22.08	22.58	1,980,409
14 Oct 20	23.14500 +0.77	23.17	22.28	22.37	1,827,470
13 Oct 20	22.37000 -0.60	22.92	22.25	22.85	1,130,070
12 Oct 20	22.97000 +0.19	23.33	22.70	22.81	1,391,018
09 Oct 20	22.78000 -0.79	23.74	22.52	23.57	1,698,235
08 Oct 20	23.57000 +0.19	23.78	23.16	23.40	1,804,546
07 Oct 20	23.37500 +0.50	23.38	22.36	22.67	1,710,197
06 Oct 20	22.87000 +1.09	22.87	21.89	22.00	1,997,258
05 Oct 20	21.78000 +0.59	21.93	21.42	21.60	1,707,171
02 Oct 20	21.19000 +0.02	21.50	20.72	21.00	2,007,302
01 Oct 20	21.17500 -1.02	22.42	21.17	22.35	1,995,867
30 Sep 20	22.19500 -0.05	22.47	21.62	21.95	2,054,808
29 Sep 20	22.24000 -0.86	22.98	22.04	22.92	1,729,702
28 Sep 20	23.10000 +1.53	23.20	22.11	22.13	2,425,274
25 Sep 20	21.56500 -0.52	22.31	21.29	22.00	2,088,828
24 Sep 20	22.08500 -0.08	22.53	21.22	21.48	2,469,418
23 Sep 20	22.16500 +0.73	22.61	21.41	21.81	2,668,556
22 Sep 20	21.43500 +0.56	21.85	20.74	21.01	2,064,940
21 Sep 20	20.88000 -1.76	22.35	20.86	22.34	3,544,256
18 Sep 20	22.63500 -0.95	23.58	22.63	23.58	2,834,463
17 Sep 20	23.58500 -0.05	23.74	22.76	23.08	1,635,234
16 Sep 20	23.63000 -0.42	24.09	23.21	24.01	1,594,736
15 Sep 20	24.05000 -0.63	24.89	23.90	24.70	1,828,420
14 Sep 20	24.68000 +0.22	25.01	24.48	24.84	1,166,437
11 Sep 20	24.46000 -0.44	24.86	24.32	24.70	1,652,992
10 Sep 20	24.90000 -0.37	25.42	24.82	25.21	1,388,010
09 Sep 20	25.27000 +0.12	25.48	24.75	25.32	1,628,443
08 Sep 20	25.15000 -0.01	25.62	24.46	25.25	2,261,014
07 Sep 20	25.16000 +0.71	25.59	24.80	24.86	2,080,984
04 Sep 20	24.45000 +1.05	24.96	23.13	23.26	3,314,414
03 Sep 20	23.40500 +0.73	24.10	22.95	22.98	2,540,273
02 Sep 20	22.67500 -0.10	23.08	22.38	22.88	2,268,349
01 Sep 20	22.77500 -1.07	24.15	22.31	24.08	2,654,523
31 Aug 20	23.84000 -0.31	25.48	23.84	24.32	2,469,507
28 Aug 20	24.14500 -0.13	24.55	23.91	24.39	1,132,735
27 Aug 20	24.27000 -0.17	24.80	24.22	24.48	1,287,741
26 Aug 20	24.44500 -0.10	24.89	24.24	24.45	1,055,469
25 Aug 20	24.54000 +0.04	25.20	24.52	24.65	1,701,597
24 Aug 20	24.50500 +1.47	24.50	23.18	23.30	2,040,793
21 Aug 20	23.03500 -0.16	23.49	22.57	23.38	1,625,055
20 Aug 20	23.19500 -1.18	23.96	23.05	23.87	1,709,330
19 Aug 20	24.38000 +0.36	24.38	23.75	23.93	993,804
18 Aug 20	24.02000 -0.26	24.68	23.74	24.03	1,129,231
17 Aug 20	24.28500 -0.16	24.66	23.86	24.35	875,857
14 Aug 20	24.44000 -0.14	24.61	23.80	24.58	1,514,529
13 Aug 20	24.58000 -0.70	25.42	24.57	25.10	1,380,988
12 Aug 20	25.28500 +0.22	25.70	24.53	24.96	1,889,570
11 Aug 20	25.07000 +0.99	25.29	24.35	24.35	2,816,165
10 Aug 20	24.08000 +1.32	24.14	23.02	23.14	2,200,653
07 Aug 20	22.76000 +0.29	22.80	22.13	22.32	1,447,089
06 Aug 20	22.47000 -0.48	23.17	22.29	22.85	1,764,898
05 Aug 20	22.94500 +0.52	23.30	22.50	22.59	2,060,369
04 Aug 20	22.42000 +1.42	22.51	21.27	21.30	2,712,228
03 Aug 20	20.99500 +0.94	21.09	19.67	20.21	3,025,401
31 Jul 20	20.05500 -1.71	22.32	20.00	21.90	4,129,950
30 Jul 20	21.76500 -2.22	24.09	21.76	23.40	4,361,679
29 Jul 20	23.98500 -0.82	24.50	23.91	24.28	1,661,453
28 Jul 20	24.80500 -0.39	25.36	24.59	25.06	1,745,401
27 Jul 20	25.19500 -0.05	25.43	24.69	25.21	1,622,692
24 Jul 20	25.24000 -0.39	25.52	24.84	25.15	1,796,764
23 Jul 20	25.63000 +1.72	25.88	24.41	24.43	3,349,025
22 Jul 20	23.91000 -0.58	24.61	23.67	24.43	1,377,313
21 Jul 20	24.48500 +0.22	25.35	24.33	24.65	2,516,652
20 Jul 20	24.27000 +0.41	24.40	23.33	23.70	1,835,883
17 Jul 20	23.86500 -0.07	24.14	23.66	24.10	1,530,034
16 Jul 20	23.93000 +0.47	24.10	23.32	23.40	2,106,384
15 Jul 20	23.46000 +0.85	23.89	23.00	23.05	2,651,117
14 Jul 20	22.61000 -0.19	22.84	22.15	22.55	1,521,715
13 Jul 20	22.80000 +0.38	23.24	22.49	22.61	1,986,880
10 Jul 20	22.41500 +0.82	22.45	21.19	21.36	2,005,803
09 Jul 20	21.60000 -0.42	22.47	21.60	22.32	1,851,932
08 Jul 20	22.02000 -1.06	22.87	21.92	22.82	2,341,069
07 Jul 20	23.08500 -0.19	23.50	22.67	23.09	1,639,953
06 Jul 20	23.27500 +0.98	23.59	22.76	22.97	2,433,154
03 Jul 20	22.29500 -0.31	22.88	21.92	22.61	1,136,675
02 Jul 20	22.60500 +1.10	23.04	21.70	21.83	2,467,996
01 Jul 20	21.50000 -1.08	22.80	21.25	22.69	2,738,198
30 Jun 20	22.58000 +0.51	22.64	21.78	22.30	2,383,928
29 Jun 20	22.06500 +1.10	22.33	20.85	20.86	2,141,951
26 Jun 20	20.96500 -0.42	21.87	20.93	21.74	1,828,354
25 Jun 20	21.39000 +0.47	21.70	20.67	20.75	2,017,366
24 Jun 20	20.91500 -1.45	22.95	20.92	22.36	2,402,740
23 Jun 20	22.36500 +1.34	22.90	21.11	21.35	3,370,238
22 Jun 20	21.02000 -0.11	21.50	20.55	20.94	2,278,691
19 Jun 20	21.13000 -0.41	21.97	21.06	21.94	3,432,029
18 Jun 20	21.53500 -0.42	22.33	21.06	21.66	2,383,345
17 Jun 20	21.95000 -0.84	23.26	21.72	22.70	2,770,222
16 Jun 20	22.79500 +0.90	23.72	22.33	23.35	4,485,773
15 Jun 20	21.89500 -0.10	22.14	20.75	21.01	3,255,517
12 Jun 20	22.00000 +0.65	22.92	21.11	21.30	4,674,285
11 Jun 20	21.35000 -3.50	23.90	21.35	23.90	5,561,415
10 Jun 20	24.85000 -0.65	26.58	24.43	25.70	3,111,629
09 Jun 20	25.50000 -0.85	27.07	24.30	26.51	3,967,618
08 Jun 20	26.35500 +0.42	27.91	25.84	26.00	5,462,589
05 Jun 20	25.93000 +2.32	25.93	24.10	24.16	5,940,325
04 Jun 20	23.61000 -0.35	24.11	22.73	23.50	3,532,270
03 Jun 20	23.96500 +2.27	23.97	22.51	22.78	4,687,492
02 Jun 20	21.69000 +0.24	22.52	21.54	21.78	3,037,500
01 Jun 20	21.45500 +1.25	21.53	20.41	20.75	2,449,961
29 May 20	20.20500 -1.69	21.50	20.17	21.25	5,347,533
28 May 20	21.90000 -0.60	23.16	21.67	22.66	5,924,335
27 May 20	22.50000 +3.35	23.05	19.36	19.44	9,603,937
26 May 20	19.15400 +1.19	19.28	18.25	18.42	4,976,186
25 May 20	17.96400 +0.76	17.96	17.00	17.32	2,874,860
22 May 20	17.20000 -0.51	17.96	16.80	17.02	2,798,865
21 May 20	17.70600 -0.27	18.15	17.24	17.69	2,305,093
20 May 20	17.98000 +1.04	18.14	16.58	16.93	3,737,488
19 May 20	16.93600 -2.06	19.01	16.70	19.00	4,600,437
18 May 20	18.99800 +1.52	19.00	17.96	17.97	2,424,830
15 May 20	17.47800 +0.49	18.22	17.00	17.40	2,337,451
14 May 20	16.98600 -0.08	17.37	15.89	17.00	2,495,346
13 May 20	17.06600 -0.09	17.65	16.53	17.13	1,756,136
12 May 20	17.15400 -0.51	17.74	17.08	17.70	1,002,638
11 May 20	17.66200 +0.14	18.71	17.66	17.85	1,974,470
08 May 20	17.52600 +0.43	17.53	17.09	17.31	984,244
07 May 20	17.09200 -0.01	17.36	16.91	17.20	1,365,054
06 May 20	17.10000 -0.21	17.74	17.05	17.35	1,189,833
05 May 20	17.31400 +0.24	18.16	17.12	17.63	1,770,067
04 May 20	17.07200 -1.03	17.85	16.90	17.77	2,402,559
30 Apr 20	18.10600 -1.49	19.88	18.02	19.75	2,647,754
29 Apr 20	19.60000 +1.43	19.60	18.00	18.15	2,383,490
28 Apr 20	18.16600 +0.59	18.29	17.46	17.70	2,024,086
27 Apr 20	17.58000 +1.58	17.58	16.59	16.96	2,382,035
24 Apr 20	16.00200 -0.49	16.69	15.90	16.00	1,704,354
23 Apr 20	16.48800 +0.66	16.57	15.91	16.48	2,115,050
22 Apr 20	15.83000 -0.50	16.52	15.80	16.52	2,393,474
21 Apr 20	16.33200 -0.35	16.63	15.94	16.39	1,551,672
20 Apr 20	16.67800 +0.30	17.04	16.21	16.76	1,494,615
17 Apr 20	16.38000 +0.38	17.03	16.07	16.90	2,786,527
16 Apr 20	16.00000 -0.58	17.03	15.99	16.68	1,924,827
15 Apr 20	16.58000 -1.45	18.05	16.58	18.00	2,204,371
14 Apr 20	18.02800 -0.51	19.16	18.03	19.10	1,869,845
09 Apr 20	18.53800 +0.15	19.15	18.03	18.90	2,058,117
08 Apr 20	18.38800 -0.10	18.43	17.78	18.23	1,480,175
07 Apr 20	18.48400 +0.43	19.58	17.83	18.70	2,436,284
06 Apr 20	18.05200 +2.24	18.05	17.05	17.70	2,180,686
03 Apr 20	15.81200 -0.50	16.67	15.77	16.45	1,103,656
02 Apr 20	16.31200 +0.00	17.20	15.98	16.61	1,582,655
01 Apr 20	16.31200 -1.40	17.48	16.31	17.35	1,701,573
31 Mar 20	17.70800 +0.50	17.88	16.82	17.30	2,127,007
30 Mar 20	17.20800 -0.72	18.46	16.81	18.27	2,282,619
27 Mar 20	17.92600 -1.44	19.85	17.80	19.83	2,196,454
26 Mar 20	19.36800 +1.06	19.50	17.70	17.89	2,483,715
25 Mar 20	18.31000 +0.34	19.46	17.02	18.87	3,443,718
24 Mar 20	17.96600 +2.68	17.97	15.77	15.98	3,174,682
23 Mar 20	15.28600 -0.86	16.10	14.72	16.00	3,480,402
20 Mar 20	16.15000 +0.73	16.70	15.57	16.38	8,149,975
19 Mar 20	15.41600 +0.32	16.19	14.72	15.25	2,954,844
18 Mar 20	15.09200 -0.90	16.48	14.77	16.00	3,193,883
17 Mar 20	15.99000 +1.44	16.62	14.50	15.40	4,590,776
16 Mar 20	14.55000 -2.15	16.00	12.77	15.76	7,528,370
13 Mar 20	16.70000 +0.37	18.75	16.28	17.69	5,553,592
12 Mar 20	16.32600 -4.59	20.17	16.33	20.00	5,971,586
11 Mar 20	20.91500 +0.70	21.86	20.45	20.92	3,879,789
10 Mar 20	20.22000 +0.56	22.17	19.85	20.35	5,820,733
09 Mar 20	19.66000 -3.74	21.07	19.66	21.06	4,591,776
06 Mar 20	23.40000 +0.23	23.65	21.97	22.53	4,855,200
05 Mar 20	23.16500 -1.89	25.34	23.10	25.34	3,663,884
04 Mar 20	25.06000 +0.02	25.49	24.75	25.19	2,336,167
03 Mar 20	25.04000 -0.60	26.21	24.77	26.00	4,047,839
02 Mar 20	25.64000 -0.86	27.00	25.14	26.96	3,164,206
28 Feb 20	26.49500 -0.73	26.69	25.23	26.00	4,424,368
27 Feb 20	27.23000 -1.85	28.59	27.02	28.35	3,496,946
26 Feb 20	29.08500 +0.35	29.68	28.14	28.50	3,868,151
25 Feb 20	28.73500 -0.85	29.94	28.53	29.73	2,552,141
24 Feb 20	29.58500 -2.10	30.93	29.31	30.75	3,580,073
21 Feb 20	31.68500 -0.98	32.79	31.32	32.49	2,212,207
20 Feb 20	32.66000 +0.94	33.01	31.22	31.59	3,284,420
19 Feb 20	31.71500 +0.77	31.86	30.16	30.94	4,528,431
18 Feb 20	30.94500 -2.08	32.80	30.90	32.51	4,617,724
17 Feb 20	33.03000 -1.47	35.33	32.91	34.73	3,950,949
14 Feb 20	34.50000 -0.31	36.21	33.17	33.75	5,356,936
13 Feb 20	34.81500 +0.01	34.82	33.47	34.50	2,733,892
12 Feb 20	34.80500 +0.71	34.88	33.96	34.08	2,285,298
11 Feb 20	34.10000 -0.27	35.24	33.56	34.72	1,850,590
10 Feb 20	34.37000 -0.69	35.37	34.12	35.00	1,574,475
07 Feb 20	35.05500 -1.03	36.07	34.81	36.07	1,735,661
06 Feb 20	36.09000 +1.15	36.78	35.22	35.33	2,088,033
05 Feb 20	34.94500 +0.13	35.49	34.53	34.80	2,134,148
04 Feb 20	34.81000 -0.04	35.22	34.76	34.99	1,360,755
03 Feb 20	34.85500 -0.39	35.35	34.68	35.24	1,418,371
31 Jan 20	35.24500 -0.34	35.78	35.19	35.69	1,450,521
30 Jan 20	35.58000 -0.56	36.06	35.43	35.80	1,329,460
29 Jan 20	36.14500 +0.59	36.55	35.47	35.90	2,185,606
28 Jan 20	35.55500 +0.46	35.67	34.51	35.29	1,711,003
27 Jan 20	35.10000 -1.17	35.96	34.76	35.96	2,659,428
24 Jan 20	36.27000 -0.72	37.44	35.74	37.40	3,027,994
23 Jan 20	36.98500 -1.97	38.00	36.60	37.68	3,322,142
22 Jan 20	38.95500 -0.33	39.76	38.78	39.39	1,133,709
21 Jan 20	39.28500 -0.31	39.63	39.03	39.28	987,348
20 Jan 20	39.59500 +0.34	39.78	39.08	39.28	711,449
17 Jan 20	39.26000 -0.28	40.67	39.26	39.79	1,493,058
16 Jan 20	39.53500 -0.47	40.46	39.01	40.00	1,608,533
15 Jan 20	40.00000 -0.50	40.78	40.00	40.60	1,466,596
14 Jan 20	40.50000 -0.16	41.29	40.30	41.17	1,702,195
13 Jan 20	40.66000 -1.18	41.42	40.16	41.42	2,183,479
10 Jan 20	41.84000 -0.24	42.24	41.38	42.22	954,461
09 Jan 20	42.07500 -0.56	42.90	41.96	42.50	1,209,456
08 Jan 20	42.63500 -0.18	43.37	42.40	42.99	1,388,072
07 Jan 20	42.81000 +1.46	42.83	41.36	41.65	1,590,348
06 Jan 20	41.35000 +0.13	41.35	40.20	41.00	1,485,689
03 Jan 20	41.22000 -0.68	41.77	40.74	41.75	1,279,579
02 Jan 20	41.90000 -0.28	43.00	41.69	42.73	1,200,455
31 Dec 19	42.18000 -0.42	42.70	41.82	42.60	472,163
30 Dec 19	42.60000 -0.40	43.11	42.60	43.00	597,263
27 Dec 19	43.00000 -0.24	43.58	43.00	43.25	788,201
24 Dec 19	43.23500 -0.01	43.50	42.94	43.42	216,538
23 Dec 19	43.24000 -0.70	43.93	42.94	43.93	1,154,739
20 Dec 19	43.94500 +0.51	43.99	43.09	43.29	2,551,581
19 Dec 19	43.43000 -0.10	43.54	42.73	43.50	960,099
18 Dec 19	43.52500 -0.07	43.75	42.69	43.44	1,186,823
17 Dec 19	43.60000 +0.56	43.71	42.67	43.08	1,405,984
16 Dec 19	43.04500 +0.58	43.37	42.35	42.65	1,125,306
13 Dec 19	42.46000 +0.17	43.88	42.46	43.37	1,843,836
12 Dec 19	42.29000 +1.10	42.46	41.20	41.21	1,419,850
11 Dec 19	41.19500 -0.06	41.74	41.03	41.28	877,278
10 Dec 19	41.26000 -0.61	41.90	40.87	41.85	1,086,802
09 Dec 19	41.86500 +0.05	42.49	41.84	42.00	772,611
06 Dec 19	41.82000 +0.28	42.13	41.33	41.66	1,194,020
05 Dec 19	41.54000 -0.78	42.42	41.54	42.27	1,499,799
04 Dec 19	42.32500 +0.22	42.71	41.94	42.00	989,630
03 Dec 19	42.10500 -1.11	43.42	42.01	43.24	1,511,741
02 Dec 19	43.21500 -0.24	44.47	43.16	43.61	1,353,734
29 Nov 19	43.45500 +0.15	44.20	43.20	43.29	941,176
28 Nov 19	43.30500 -0.63	43.81	43.24	43.81	874,304
27 Nov 19	43.94000 +0.15	44.32	43.61	43.85	805,871
26 Nov 19	43.79000 -0.01	44.19	43.59	43.83	1,333,028
25 Nov 19	43.80000 -0.33	45.06	43.76	44.46	1,191,155
22 Nov 19	44.13500 +0.52	44.33	43.17	43.49	1,325,945
21 Nov 19	43.61500 -0.26	43.77	43.13	43.66	1,192,500
20 Nov 19	43.88000 -0.18	43.93	43.03	43.75	1,287,904
19 Nov 19	44.06000 +0.53	44.28	43.33	43.55	1,563,409
18 Nov 19	43.52500 -0.92	44.78	43.22	44.60	1,601,339
15 Nov 19	44.45000 +0.23	44.59	43.53	44.38	1,759,693
14 Nov 19	44.22000 -0.65	45.00	44.20	44.65	1,813,528
13 Nov 19	44.87500 -0.81	45.71	44.81	45.71	1,753,690
12 Nov 19	45.69000 -0.48	46.69	44.61	46.08	2,629,558
11 Nov 19	46.16500 -0.58	46.97	46.12	46.67	1,267,795
08 Nov 19	46.74500 -0.70	47.49	46.39	47.44	957,422
07 Nov 19	47.44500 +1.31	47.69	46.44	46.47	1,588,714
06 Nov 19	46.14000 -0.74	47.00	45.97	46.82	1,498,163
05 Nov 19	46.88500 -0.22	47.29	46.80	47.10	1,462,634
04 Nov 19	47.10500 +0.38	47.73	46.96	47.50	1,749,217
01 Nov 19	46.72500 +0.97	46.83	45.67	46.00	1,442,348
31 Oct 19	45.76000 -1.66	47.25	45.47	47.20	3,068,475
30 Oct 19	47.41500 -1.99	48.10	46.91	47.91	3,251,840
29 Oct 19	49.40000 -0.28	50.32	49.31	49.78	1,088,814
28 Oct 19	49.68500 +0.66	50.01	48.85	49.33	1,396,212
25 Oct 19	49.03000 +0.07	49.24	48.33	48.75	1,145,181
24 Oct 19	48.95500 -0.03	49.75	48.44	49.24	1,216,887
23 Oct 19	48.98500 -0.02	49.35	48.55	48.59	1,066,464
22 Oct 19	49.00500 -0.08	49.72	48.51	49.25	1,240,271
21 Oct 19	49.08500 +0.52	49.67	48.44	48.70	2,108,170
18 Oct 19	48.56000 -6.30	49.17	46.70	48.78	7,155,015
17 Oct 19	54.86000 -0.26	56.07	54.68	54.78	1,173,596
16 Oct 19	55.12000 +0.62	55.46	54.11	54.57	1,286,328
15 Oct 19	54.50000 +0.73	54.89	53.53	53.98	1,065,126
14 Oct 19	53.77000 +0.37	54.03	52.60	53.21	1,228,707
11 Oct 19	53.40000 +2.60	53.52	50.94	51.20	1,967,053
10 Oct 19	50.80000 +0.30	51.17	50.39	50.53	1,580,523
09 Oct 19	50.50000 +0.10	51.04	49.92	50.20	877,933
08 Oct 19	50.40000 -0.02	50.58	49.51	50.58	888,493
07 Oct 19	50.42000 +0.14	50.54	49.47	50.05	658,017
04 Oct 19	50.28000 -0.14	50.56	49.53	50.56	843,088
03 Oct 19	50.42000 -0.47	50.80	49.85	50.80	922,511
02 Oct 19	50.89000 -1.21	52.21	50.89	52.00	1,041,868
01 Oct 19	52.10000 -0.56	53.77	51.88	53.05	1,158,313
30 Sep 19	52.66000 -0.38	53.30	52.50	52.74	878,990
27 Sep 19	53.04000 +0.11	53.54	52.63	53.13	828,066
26 Sep 19	52.93000 -0.81	53.87	52.54	53.81	1,351,053
25 Sep 19	53.74000 -0.72	54.48	52.60	53.93	1,059,205
24 Sep 19	54.46000 -0.89	55.14	54.35	55.00	656,096
23 Sep 19	55.35000 -1.03	56.05	54.42	56.00	933,037
20 Sep 19	56.38000 +0.32	56.64	55.68	56.00	2,123,644
19 Sep 19	56.06000 -0.38	56.61	55.44	56.43	1,081,731
18 Sep 19	56.44000 -0.42	56.93	56.19	56.79	865,893
17 Sep 19	56.86000 -0.25	57.13	56.07	56.82	1,155,312
16 Sep 19	57.11000 -0.89	57.66	56.78	57.22	1,063,882
13 Sep 19	58.00000 +1.66	58.10	56.75	56.83	1,385,094
12 Sep 19	56.34000 +0.15	56.91	55.83	56.36	1,383,993
11 Sep 19	56.19000 -0.59	57.78	55.78	57.12	1,693,530
10 Sep 19	56.78000 +0.33	57.38	56.26	56.65	1,565,941
09 Sep 19	56.45000 +1.24	56.56	55.18	55.18	1,179,067
06 Sep 19	55.21000 -0.24	55.70	54.83	55.40	861,412
05 Sep 19	55.45000 +1.75	55.57	54.01	54.05	1,353,000
04 Sep 19	53.70000 +1.27	53.84	52.53	52.77	1,223,058
03 Sep 19	52.43000 +0.43	53.10	51.28	51.70	1,102,312
02 Sep 19	52.00000 -0.16	52.56	51.56	52.00	618,554
30 Aug 19	52.16000 +0.35	52.72	51.20	51.39	856,629
29 Aug 19	51.81000 +0.28	52.15	51.06	51.26	623,913
28 Aug 19	51.53000 -0.13	51.84	50.94	51.53	572,472
27 Aug 19	51.66000 +0.83	51.92	50.47	50.95	1,040,297
26 Aug 19	50.83000 +0.36	51.30	49.97	50.26	711,701
23 Aug 19	50.47000 -0.69	51.74	50.29	51.31	896,449
22 Aug 19	51.16000 +0.59	51.94	50.17	50.30	1,072,886
21 Aug 19	50.57000 +1.82	51.41	49.10	49.16	1,331,939
20 Aug 19	48.75000 -0.44	49.51	48.62	49.03	1,075,242
19 Aug 19	49.19500 +0.85	49.62	48.63	48.69	1,092,912
16 Aug 19	48.34500 +0.54	48.35	47.62	47.96	1,094,424
15 Aug 19	47.80500 -0.94	49.26	47.58	49.04	1,184,875
14 Aug 19	48.74000 -1.84	50.48	48.51	50.46	1,285,606
13 Aug 19	50.58000 +0.45	51.12	48.66	49.93	1,266,010
12 Aug 19	50.13000 -0.78	51.66	50.11	51.22	812,845
09 Aug 19	50.91000 -0.74	51.44	50.72	51.40	682,678
08 Aug 19	51.65000 +0.67	51.81	51.10	51.45	1,022,604
07 Aug 19	50.98000 +0.37	51.80	50.40	50.84	1,364,252
06 Aug 19	50.61000 +0.85	51.66	50.40	50.57	1,381,814
05 Aug 19	49.76500 +0.59	50.26	48.82	49.17	1,857,116
02 Aug 19	49.17500 -1.14	49.40	48.17	49.40	1,700,819
01 Aug 19	50.31000 -0.23	50.69	49.82	50.10	1,089,254
31 Jul 19	50.54000 -0.32	51.31	50.45	50.86	928,017
30 Jul 19	50.86000 -1.03	51.83	50.35	51.75	1,232,045
29 Jul 19	51.89000 -0.53	52.01	51.25	52.00	1,115,531
26 Jul 19	52.42000 +0.13	53.21	50.88	51.56	1,331,451
25 Jul 19	52.29000 -0.88	54.05	51.22	53.50	1,329,133
24 Jul 19	53.17000 +0.58	53.39	52.07	52.86	1,169,366
23 Jul 19	52.59000 +1.30	53.34	51.40	51.40	1,349,409
22 Jul 19	51.29000 +0.23	51.51	50.76	50.99	691,733
19 Jul 19	51.06000 -0.32	52.04	51.02	51.38	898,794
18 Jul 19	51.38000 -0.80	51.94	51.28	51.60	733,329
17 Jul 19	52.18000 -0.41	52.74	51.94	52.32	609,750
16 Jul 19	52.59000 +0.18	52.70	51.58	52.40	1,263,210
15 Jul 19	52.41000 +0.40	53.07	52.07	52.35	779,843
12 Jul 19	52.01000 +0.49	52.65	51.04	51.06	1,014,069
11 Jul 19	51.52000 -0.38	52.83	51.34	51.98	833,603
10 Jul 19	51.90000 -0.49	52.64	51.78	52.55	1,043,477
09 Jul 19	52.39000 -1.24	53.61	51.62	53.51	1,578,731
08 Jul 19	53.63000 -1.04	54.86	53.42	54.14	920,555
05 Jul 19	54.67000 +0.20	54.80	53.88	54.50	748,476
04 Jul 19	54.47000 +0.03	55.12	54.46	54.68	676,851
03 Jul 19	54.44000 +0.17	54.90	53.71	54.07	842,899
02 Jul 19	54.27000 -0.60	55.17	53.72	55.04	994,776
01 Jul 19	54.87000 -0.42	56.42	54.87	56.01	925,321
28 Jun 19	55.29000 +0.84	55.49	54.41	54.70	1,234,086
27 Jun 19	54.45000 -0.05	55.42	54.39	54.95	909,644
26 Jun 19	54.50000 +0.04	54.72	53.00	54.00	1,096,955
25 Jun 19	54.46000 -1.13	55.30	54.44	55.09	1,429,521
24 Jun 19	55.59000 -0.56	56.66	55.56	56.00	1,021,994
21 Jun 19	56.15000 +1.30	56.16	55.25	55.29	2,305,136
20 Jun 19	54.85000 +0.27	55.67	54.73	54.73	1,090,282
19 Jun 19	54.58000 -0.15	55.39	54.40	54.76	1,069,043
18 Jun 19	54.73000 -1.46	54.75	52.59	52.95	2,606,373
17 Jun 19	56.19000 +0.45	56.75	55.62	56.10	1,545,455
14 Jun 19	55.74000 +0.13	56.00	54.98	55.72	1,444,052
13 Jun 19	55.61000 +0.62	56.14	54.80	55.09	1,119,840
12 Jun 19	54.99000 -0.73	55.55	54.92	55.28	1,223,261
11 Jun 19	55.72000 +0.64	56.54	55.36	55.41	1,960,647
10 Jun 19	55.08000 +1.39	55.37	53.77	54.00	1,217,700
07 Jun 19	53.69000 +1.09	54.28	52.00	52.25	1,764,535
06 Jun 19	52.60000 -3.60	53.35	51.71	51.90	5,412,694
05 Jun 19	56.20000 -0.37	57.11	55.77	56.96	1,474,864
04 Jun 19	56.57000 +2.32	57.32	54.10	54.60	2,394,878
03 Jun 19	54.25000 +0.33	55.16	53.71	53.74	2,199,738
31 May 19	53.92000 -2.57	54.89	53.39	54.42	3,239,721
30 May 19	56.49000 -0.36	57.53	55.57	57.29	1,431,842
29 May 19	56.85000 +0.35	57.35	55.33	55.71	2,457,747
28 May 19	56.50000 +0.47	57.45	54.92	56.10	3,932,520
27 May 19	56.03000 +6.04	58.33	55.62	58.10	6,931,360
24 May 19	49.98500 +0.01	51.69	49.85	50.90	1,155,577
23 May 19	49.97000 -0.98	50.94	49.85	50.50	1,414,975
22 May 19	50.95000 -0.43	51.63	50.43	51.45	966,581
21 May 19	51.38000 +0.74	51.65	50.82	51.18	1,285,093
20 May 19	50.64000 -1.05	52.02	50.22	51.80	1,128,689
17 May 19	51.69000 -0.31	51.92	51.01	51.57	1,708,244
16 May 19	52.00000 -0.59	52.63	51.25	52.57	1,906,081
15 May 19	52.59000 -0.52	53.57	50.51	52.69	3,426,848
14 May 19	53.11000 -1.26	54.68	52.31	54.20	2,502,972
13 May 19	54.37000 -1.36	55.70	53.94	55.70	1,698,545
10 May 19	55.73000 -0.48	57.37	55.11	56.75	1,174,714
09 May 19	56.21000 -1.81	57.35	55.92	57.20	1,582,968
08 May 19	58.02000 -0.27	58.57	57.50	58.29	821,318
07 May 19	58.29000 -0.58	58.90	57.55	58.90	1,442,357
06 May 19	58.87000 -1.40	58.87	57.69	58.77	1,487,983
03 May 19	60.27000 -0.64	60.89	59.94	60.73	725,904
02 May 19	60.91000 +0.09	61.87	60.36	60.90	822,398
30 Apr 19	60.82000 -0.21	61.06	60.35	60.42	896,782
29 Apr 19	61.03000 +0.12	61.55	60.30	60.36	796,826
26 Apr 19	60.91000 +1.35	62.09	59.76	60.14	2,158,199
25 Apr 19	59.56000 -0.94	60.20	59.03	60.20	1,249,300
24 Apr 19	60.50000 -2.23	61.28	59.28	61.28	1,875,703
23 Apr 19	62.73000 -1.14	63.90	62.44	63.50	977,795
18 Apr 19	63.87000 +0.58	64.20	62.10	62.97	1,064,292
17 Apr 19	63.29000 +1.26	63.65	62.00	62.56	1,303,739
16 Apr 19	62.03000 -0.14	62.62	61.74	62.01	747,002
15 Apr 19	62.17000 -0.06	62.71	61.77	62.11	618,875
12 Apr 19	62.23000 +0.90	63.00	60.66	61.02	875,616
11 Apr 19	61.33000 +0.50	61.82	60.40	61.00	1,025,688
10 Apr 19	60.83000 -0.16	61.13	60.45	60.68	793,796
09 Apr 19	60.99000 -0.71	62.27	60.63	61.26	868,555
08 Apr 19	61.70000 -0.46	62.36	60.39	61.71	648,761
05 Apr 19	62.16000 -0.21	63.00	62.16	62.32	841,916
04 Apr 19	62.37000 +0.34	62.54	61.55	61.90	798,140
03 Apr 19	62.03000 +0.79	62.43	61.50	61.60	917,132
02 Apr 19	61.24000 +0.59	61.66	60.39	60.70	795,896
01 Apr 19	60.65000 +1.74	60.82	59.30	59.50	933,515
29 Mar 19	58.91000 +1.02	59.39	58.13	58.27	871,682
28 Mar 19	57.89000 -0.60	58.40	57.44	58.40	1,018,366
27 Mar 19	58.49000 +1.61	59.63	57.44	57.62	2,249,466
26 Mar 19	56.88000 +0.38	57.17	55.67	56.43	1,050,172
25 Mar 19	56.50000 -1.08	57.67	56.13	57.29	1,374,675
22 Mar 19	57.58000 -2.20	60.13	57.58	59.91	2,220,431
21 Mar 19	59.78000 -0.78	61.06	59.47	60.53	1,026,366
20 Mar 19	60.56000 -1.04	62.04	60.11	61.50	1,512,546
19 Mar 19	61.60000 +1.32	62.36	60.06	60.51	1,354,545
18 Mar 19	60.28000 +0.60	60.84	59.50	59.50	1,026,634
15 Mar 19	59.68000 +0.88	59.68	58.36	59.11	3,450,659
14 Mar 19	58.80000 -0.18	59.77	58.70	58.70	749,959
13 Mar 19	58.98000 +0.42	59.19	58.30	58.33	769,509
12 Mar 19	58.56000 -0.17	60.06	58.44	59.44	941,745
11 Mar 19	58.73000 +1.54	58.96	57.64	57.79	1,275,341
08 Mar 19	57.19000 -0.54	57.45	56.38	57.20	1,281,555
07 Mar 19	57.73000 -1.71	59.10	57.38	59.10	1,425,383
06 Mar 19	59.44000 -0.73	59.81	59.18	59.80	898,189
05 Mar 19	60.17000 -0.16	60.73	59.79	60.17	712,463
04 Mar 19	60.33000 -0.32	61.29	60.26	60.95	724,114
01 Mar 19	60.65000 +0.42	61.20	60.30	60.44	628,105
28 Feb 19	60.23000 -0.47	60.59	59.92	60.31	831,546
27 Feb 19	60.70000 +0.23	61.24	59.97	60.33	676,982
26 Feb 19	60.47000 -0.32	60.67	59.43	60.58	693,583
25 Feb 19	60.79000 +1.05	61.10	59.67	60.00	976,562
22 Feb 19	59.74000 -0.19	60.27	59.43	59.53	688,366
21 Feb 19	59.93000 -0.04	60.19	59.18	60.19	780,577
20 Feb 19	59.97000 +1.05	60.45	58.78	59.22	1,222,093
19 Feb 19	58.92000 +0.01	59.16	58.14	58.95	753,330
18 Feb 19	58.91000 -0.72	59.67	58.50	59.01	1,015,224
15 Feb 19	59.63000 +2.06	60.47	56.67	57.95	2,409,847
14 Feb 19	57.57000 +0.90	59.24	57.37	58.50	1,845,542
13 Feb 19	56.67000 +0.05	57.54	56.56	57.00	1,534,139
12 Feb 19	56.62000 -0.15	57.70	55.56	56.64	2,059,898
11 Feb 19	56.77000 +0.16	57.37	56.34	57.15	802,658
08 Feb 19	56.61000 -1.26	58.08	56.44	57.89	1,428,075
07 Feb 19	57.87000 -2.56	60.33	57.87	60.11	1,877,312
06 Feb 19	60.43000 -0.06	61.90	60.04	60.29	1,265,136
05 Feb 19	60.49000 +0.35	60.58	59.73	60.44	742,066
04 Feb 19	60.14000 -1.27	61.90	59.84	61.52	1,173,752
01 Feb 19	61.41000 -0.44	62.85	60.88	62.29	1,144,129
31 Jan 19	61.85000 +0.69	62.53	61.14	61.45	1,371,247
30 Jan 19	61.16000 -0.15	61.96	60.61	61.71	634,053
29 Jan 19	61.31000 +1.00	62.00	59.87	60.65	1,632,866
28 Jan 19	60.31000 -0.85	61.11	59.92	61.08	1,002,044
25 Jan 19	61.16000 +2.86	61.43	58.57	58.57	2,796,341
24 Jan 19	58.30000 +0.89	58.56	56.67	57.80	1,299,804
23 Jan 19	57.41000 +0.63	58.15	55.84	56.35	1,341,793
22 Jan 19	56.78000 -0.13	57.15	56.48	56.80	801,943
21 Jan 19	56.91000 -0.19	57.48	56.85	57.44	678,144
18 Jan 19	57.10000 +0.97	57.30	56.73	56.83	1,032,458
17 Jan 19	56.13000 -0.75	56.65	55.95	56.45	1,025,124
16 Jan 19	56.88000 +0.96	56.99	55.61	56.16	1,197,438
15 Jan 19	55.92000 -0.18	57.20	55.51	56.66	1,366,273
14 Jan 19	56.10000 +0.76	56.49	54.60	54.83	1,087,995
11 Jan 19	55.34000 -1.27	57.00	54.08	56.75	1,856,175
10 Jan 19	56.61000 -0.03	56.69	55.76	56.33	925,881
09 Jan 19	56.64000 +0.69	57.44	56.20	56.51	1,346,933
08 Jan 19	55.95000 +1.48	56.86	54.53	54.59	1,693,887
07 Jan 19	54.47000 +0.24	54.60	53.85	54.27	654,551
04 Jan 19	54.23000 +1.63	54.30	53.01	53.01	1,218,149
03 Jan 19	52.60000 -0.33	53.23	52.19	52.68	1,109,753
02 Jan 19	52.93000 -1.62	53.82	51.98	53.82	1,307,962
31 Dec 18	54.55000 +0.52	55.03	54.12	54.12	324,399
28 Dec 18	54.03000 +0.35	54.34	53.60	53.92	806,341
27 Dec 18	53.68000 -1.22	56.17	53.29	55.58	1,286,571
24 Dec 18	54.90000 -0.24	55.15	54.18	54.51	435,274
21 Dec 18	55.14000 +0.69	55.95	53.94	54.10	2,742,036
20 Dec 18	54.45000 -0.07	55.32	53.01	53.97	2,057,080
19 Dec 18	54.52000 +0.11	55.17	53.97	54.84	1,317,723
18 Dec 18	54.41000 -0.25	55.71	54.02	54.22	1,909,452
17 Dec 18	54.66000 -0.99	56.08	54.44	55.56	1,419,230
14 Dec 18	55.65000 -1.42	56.47	54.85	56.47	1,783,426
13 Dec 18	57.07000 +0.76	58.50	56.25	56.71	1,592,197
12 Dec 18	56.31000 +1.05	56.65	54.90	55.50	1,865,193
11 Dec 18	55.26000 -0.02	56.25	54.67	54.83	1,741,788
10 Dec 18	55.28000 -2.29	57.11	54.65	57.00	1,959,116
07 Dec 18	57.57000 +0.18	58.43	57.17	57.65	1,236,328
06 Dec 18	57.39000 -2.50	59.28	57.00	59.07	1,960,889
05 Dec 18	59.89000 -0.61	60.36	59.24	60.00	1,078,404
04 Dec 18	60.50000 -1.36	61.81	60.25	61.75	1,423,234
03 Dec 18	61.86000 -0.19	63.69	61.86	63.00	1,714,311
30 Nov 18	62.05000 -0.35	62.90	60.95	62.80	1,973,287
29 Nov 18	62.40000 +0.42	62.89	61.93	62.17	1,383,433
28 Nov 18	61.98000 +0.39	62.83	61.73	61.96	1,186,202
27 Nov 18	61.59000 -0.51	62.50	60.96	62.46	1,728,266
26 Nov 18	62.10000 +1.65	62.82	61.35	61.35	1,689,147
23 Nov 18	60.45000 +1.35	62.23	60.05	60.10	2,139,093
22 Nov 18	59.10000 +0.10	59.72	58.16	59.24	1,462,081
21 Nov 18	59.00000 +0.64	60.12	58.25	59.50	2,169,168
20 Nov 18	58.36000 -0.70	58.77	56.22	58.70	3,185,714
19 Nov 18	59.06000 -5.44	65.55	54.80	64.63	8,597,077
16 Nov 18	64.50000 -0.73	66.18	64.37	65.58	985,029
15 Nov 18	65.23000 -0.46	66.17	64.62	65.72	1,353,441
14 Nov 18	65.69000 -0.09	66.73	65.27	65.51	1,130,260
13 Nov 18	65.78000 +1.05	66.27	64.75	64.75	1,148,077
12 Nov 18	64.73000 -0.21	65.54	64.46	65.35	693,695
09 Nov 18	64.94000 -0.58	65.75	64.71	65.56	971,720
08 Nov 18	65.52000 +0.53	65.95	64.47	65.28	1,382,359
07 Nov 18	64.99000 -0.24	66.25	64.64	65.36	980,052
06 Nov 18	65.23000 -0.70	66.23	65.06	66.10	893,728
05 Nov 18	65.93000 -0.34	66.84	65.54	66.40	928,883
02 Nov 18	66.27000 +0.30	68.93	66.27	67.41	1,600,675
01 Nov 18	65.97000 -0.10	67.41	65.76	66.00	847,606
31 Oct 18	66.07000 +0.20	67.29	66.07	66.52	1,257,992
30 Oct 18	65.87000 +0.22	66.94	65.27	65.97	1,163,100
29 Oct 18	65.65000 +1.15	68.42	64.10	65.50	1,257,319
26 Oct 18	64.50000 +0.03	64.54	62.85	63.87	1,227,407
25 Oct 18	64.47000 +1.41	64.92	62.20	62.40	1,827,411
24 Oct 18	63.06000 -2.04	65.10	62.83	65.10	1,958,816
23 Oct 18	65.10000 -0.66	65.38	62.27	63.13	2,371,408
22 Oct 18	65.76000 -1.01	68.44	65.44	67.40	1,552,037
19 Oct 18	66.77000 -2.13	69.12	65.45	68.94	2,408,066
18 Oct 18	68.90000 -0.21	70.27	68.83	68.93	1,246,264
17 Oct 18	69.11000 -2.25	71.71	67.94	71.63	2,343,657
16 Oct 18	71.36000 +0.23	72.00	70.35	71.01	838,114
15 Oct 18	71.13000 +0.01	71.69	70.25	70.71	904,806
12 Oct 18	71.12000 +0.47	72.27	71.08	71.65	1,092,743
11 Oct 18	70.65000 -0.47	71.51	69.00	70.01	1,218,592
10 Oct 18	71.12000 -0.47	71.88	70.65	71.88	913,834
09 Oct 18	71.59000 -0.28	72.37	71.30	71.84	775,623
08 Oct 18	71.87000 -0.44	72.11	70.96	72.01	724,286
05 Oct 18	72.31000 -0.65	73.49	72.02	72.87	1,142,626
04 Oct 18	72.96000 -0.78	73.64	72.28	73.54	1,386,288
03 Oct 18	73.74000 -0.45	74.69	73.74	74.38	720,700
02 Oct 18	74.19000 -0.13	74.71	73.34	73.81	1,031,471
01 Oct 18	74.32000 -0.18	75.04	73.59	74.63	750,604
28 Sep 18	74.50000 -0.13	74.97	73.83	74.28	1,129,859
27 Sep 18	74.63000 +0.26	74.71	73.47	74.41	730,774
26 Sep 18	74.37000 +0.30	74.41	73.10	74.01	938,445
25 Sep 18	74.07000 -1.50	76.34	73.80	75.56	1,433,807
24 Sep 18	75.57000 -0.76	76.38	75.45	76.30	831,066
21 Sep 18	76.33000 -1.66	78.96	76.30	78.40	2,658,510
20 Sep 18	77.99000 +1.08	78.89	77.08	77.11	1,545,858
19 Sep 18	76.91000 +1.77	77.49	75.09	75.34	1,437,234
18 Sep 18	75.14000 +1.30	75.40	74.20	74.69	1,682,727
17 Sep 18	73.84000 +0.11	74.55	73.20	73.65	795,349
14 Sep 18	73.73000 +2.05	74.68	72.01	72.16	1,798,329
13 Sep 18	71.68000 +1.18	72.44	70.59	70.59	1,145,507
12 Sep 18	70.50000 +0.32	70.91	69.78	70.27	1,148,668
11 Sep 18	70.18000 -1.77	72.38	69.75	72.38	1,334,399
10 Sep 18	71.95000 +0.26	72.45	71.25	71.71	647,907
07 Sep 18	71.69000 -0.15	72.01	70.89	71.85	745,436
06 Sep 18	71.84000 -0.42	72.58	71.79	72.35	684,066
05 Sep 18	72.26000 -0.11	72.72	71.50	72.01	874,091
04 Sep 18	72.37000 -1.02	73.31	71.59	73.31	1,047,273
03 Sep 18	73.39000 -0.81	73.89	73.17	73.79	550,060
31 Aug 18	74.20000 -0.50	74.50	73.45	74.50	821,565
30 Aug 18	74.70000 +0.06	75.50	73.61	74.22	954,563
29 Aug 18	74.64000 +0.12	74.84	73.55	74.79	709,417
28 Aug 18	74.52000 +1.43	75.33	74.15	74.43	1,538,996
27 Aug 18	73.09000 +1.06	73.32	72.22	72.42	639,069
24 Aug 18	72.03000 +0.48	72.37	71.45	71.47	762,667
23 Aug 18	71.55000 -1.33	73.14	71.46	72.89	1,093,053
22 Aug 18	72.88000 -0.57	74.36	71.99	73.45	1,416,846
21 Aug 18	73.45000 +0.65	73.68	71.86	72.62	1,107,294
20 Aug 18	72.80000 +0.60	73.54	72.20	72.42	825,240
17 Aug 18	72.20000 +1.01	72.35	70.82	71.46	1,190,822
16 Aug 18	71.19000 +0.48	71.50	70.77	70.96	742,753
15 Aug 18	70.71000 -0.57	71.91	70.26	71.49	960,083
14 Aug 18	71.28000 -0.62	72.42	70.91	72.02	1,037,134
13 Aug 18	71.90000 -0.98	72.69	71.70	72.30	815,782
10 Aug 18	72.88000 -0.01	74.89	72.52	74.89	1,247,128
09 Aug 18	72.89000 -0.36	73.08	72.27	73.05	771,556
08 Aug 18	73.25000 +0.52	73.42	72.60	72.61	727,648
07 Aug 18	72.73000 +0.53	73.34	72.31	72.33	787,175
06 Aug 18	72.20000 -0.17	73.20	71.77	72.56	812,375
03 Aug 18	72.37000 -0.03	73.11	72.14	72.59	797,826
02 Aug 18	72.40000 -1.34	73.42	72.28	73.40	1,204,427
01 Aug 18	73.74000 -1.55	75.75	73.70	75.64	1,309,394
31 Jul 18	75.29000 +0.33	75.73	74.73	74.80	845,424
30 Jul 18	74.96000 +0.38	75.12	74.00	74.41	794,216
27 Jul 18	74.58000 +1.37	75.30	71.98	74.67	1,872,581
26 Jul 18	73.21000 +1.08	74.47	72.77	73.50	1,914,061
25 Jul 18	72.13000 -1.58	74.00	71.47	73.73	1,903,043
24 Jul 18	73.71000 +0.45	75.25	73.71	75.18	1,591,352
23 Jul 18	73.26000 +0.02	73.32	72.39	73.01	730,478
20 Jul 18	73.24000 -0.88	74.13	72.28	74.13	1,198,510
19 Jul 18	74.12000 -0.45	75.01	73.55	74.40	894,461
18 Jul 18	74.57000 +0.86	75.31	74.05	74.19	1,130,305
17 Jul 18	73.71000 +0.07	73.93	72.91	73.58	647,206
16 Jul 18	73.64000 +0.04	74.89	73.08	73.70	941,552
13 Jul 18	73.60000 +0.34	74.19	73.26	73.63	904,510
12 Jul 18	73.26000 -0.12	73.88	72.78	73.74	711,766
11 Jul 18	73.38000 -1.75	74.60	72.93	74.56	1,188,766
10 Jul 18	75.13000 +1.04	75.59	73.97	75.00	1,081,465
09 Jul 18	74.09000 -0.36	74.29	72.51	73.90	1,582,756
06 Jul 18	74.45000 -1.04	76.30	73.60	76.03	1,182,146
05 Jul 18	75.49000 +2.13	76.17	73.50	73.50	1,832,159
04 Jul 18	73.36000 +0.96	74.67	72.40	72.62	1,215,207
03 Jul 18	72.40000 +0.12	72.80	71.96	72.59	962,348
02 Jul 18	72.28000 -0.55	73.16	71.40	72.21	1,533,613
29 Jun 18	72.83000 -0.49	74.20	72.64	74.00	1,320,141
28 Jun 18	73.32000 -1.18	74.79	72.56	74.21	1,583,769
27 Jun 18	74.50000 -0.07	75.10	73.60	74.75	1,671,107
26 Jun 18	74.57000 -0.18	75.95	74.57	75.90	1,135,825
25 Jun 18	74.75000 -1.97	76.48	74.16	75.00	1,387,297
22 Jun 18	76.72000 +0.10	77.31	76.16	76.64	947,698
21 Jun 18	76.62000 -4.20	77.87	75.92	76.99	1,852,104
20 Jun 18	80.82000 -0.83	82.05	80.76	81.93	1,257,487
19 Jun 18	81.65000 -1.26	82.32	80.92	81.75	1,139,343
18 Jun 18	82.91000 -0.97	83.88	81.39	83.70	1,162,238
15 Jun 18	83.88000 -0.95	86.07	83.64	84.83	1,459,541
14 Jun 18	84.83000 +1.22	85.98	82.89	83.02	1,350,736
13 Jun 18	83.61000 +0.71	84.70	83.18	83.20	907,860
12 Jun 18	82.90000 -0.01	83.73	82.50	83.29	741,549
11 Jun 18	82.91000 -0.59	83.81	81.88	83.50	1,138,257
08 Jun 18	83.50000 -1.00	84.04	83.13	84.01	807,513
07 Jun 18	84.50000 +0.80	85.20	84.27	84.40	936,854
06 Jun 18	83.70000 +0.05	84.23	83.02	83.70	611,493
05 Jun 18	83.65000 -0.30	84.91	83.65	84.07	629,795
04 Jun 18	83.95000 +0.32	84.88	83.93	84.72	640,768
01 Jun 18	83.63000 +1.00	84.82	83.06	83.34	959,280
31 May 18	82.63000 -1.05	84.10	82.17	83.97	1,509,822
30 May 18	83.68000 +0.13	83.94	82.92	83.55	862,098
29 May 18	83.55000 -1.66	84.71	82.23	84.55	1,554,596
28 May 18	85.21000 -0.42	86.14	84.39	85.86	605,733
25 May 18	85.63000 +0.14	86.51	84.82	86.08	1,278,034
24 May 18	85.49000 -1.46	86.96	85.10	86.56	1,759,902
23 May 18	86.95000 -4.92	91.92	86.62	91.50	2,336,379
22 May 18	91.87000 +0.53	92.37	91.58	91.82	862,110
21 May 18	91.34000 +0.40	91.95	90.83	90.99	456,345
18 May 18	90.94000 -0.84	91.90	90.45	91.76	887,864
17 May 18	91.78000 +3.14	92.49	88.80	88.80	1,726,996
16 May 18	88.64000 -0.14	89.60	88.53	89.14	569,045
15 May 18	88.78000 +0.11	89.38	88.23	88.40	675,325
14 May 18	88.67000 -0.33	89.44	87.62	89.00	769,952
11 May 18	89.00000 +0.60	89.43	88.37	88.44	547,289
10 May 18	88.40000 -0.14	89.07	87.70	88.47	506,168
09 May 18	88.54000 -0.59	89.19	88.00	88.63	967,329
08 May 18	89.13000 -0.62	90.13	88.81	89.68	720,184
07 May 18	89.75000 +0.35	89.86	89.08	89.40	405,551
04 May 18	89.40000 -0.06	89.81	88.80	89.68	718,818
03 May 18	89.46000 -0.54	90.33	88.94	90.32	765,359
02 May 18	90.00000 +0.16	90.63	89.56	90.00	1,348,309
30 Apr 18	89.84000 +0.68	90.42	88.71	89.01	706,371
27 Apr 18	89.16000 -2.90	90.19	88.05	90.00	2,081,234
26 Apr 18	92.06000 -0.70	92.97	91.10	92.24	943,274
25 Apr 18	92.76000 -0.61	93.63	91.22	92.94	641,257
24 Apr 18	93.37000 -1.02	94.49	92.68	94.31	878,810
23 Apr 18	94.39000 +0.27	94.73	93.93	94.00	497,926
20 Apr 18	94.12000 -0.38	94.60	93.70	94.50	673,692
19 Apr 18	94.50000 +0.06	95.20	94.20	94.50	549,895
18 Apr 18	94.44000 -0.24	95.34	93.55	94.77	839,138
17 Apr 18	94.68000 +0.58	95.72	94.12	94.45	748,280
16 Apr 18	94.10000 +0.00	95.59	93.18	94.12	779,333
13 Apr 18	94.10000 +0.22	94.96	93.95	94.51	646,025
12 Apr 18	93.88000 +0.52	94.52	93.40	93.57	705,100
11 Apr 18	93.36000 -2.66	96.28	93.12	95.87	1,438,806
10 Apr 18	96.02000 -0.33	98.05	95.51	97.24	1,037,548
09 Apr 18	96.35000 -2.40	99.55	95.60	99.28	1,248,769
06 Apr 18	98.75000 +0.13	99.35	97.76	98.43	659,508
05 Apr 18	98.62000 +3.19	98.82	97.23	97.34	938,291
04 Apr 18	95.43000 -0.99	96.81	94.44	96.44	821,834
03 Apr 18	96.42000 -2.08	97.79	95.95	97.00	1,358,057
29 Mar 18	98.50000 +5.39	100.80	93.47	93.51	3,449,130
28 Mar 18	93.11000 -0.29	93.11	91.57	93.01	676,642
27 Mar 18	93.40000 +0.95	95.03	93.01	94.45	776,869
26 Mar 18	92.45000 +0.31	94.12	92.14	92.66	785,017
23 Mar 18	92.14000 -0.54	92.39	90.28	91.73	713,787
22 Mar 18	92.68000 -1.35	93.98	91.20	93.10	773,825
21 Mar 18	94.03000 -1.21	95.29	93.70	95.03	767,893
20 Mar 18	95.24000 +0.75	95.40	94.21	94.26	611,338
19 Mar 18	94.49000 -0.72	95.16	93.90	95.08	749,901
16 Mar 18	95.21000 -0.22	95.94	94.73	95.20	909,609
15 Mar 18	95.43000 +0.87	95.75	94.22	94.77	782,717
14 Mar 18	94.56000 +0.33	95.33	93.81	94.01	692,333
13 Mar 18	94.23000 -0.76	95.86	93.75	94.80	882,147
12 Mar 18	94.99000 +0.04	95.69	94.51	95.10	781,999
09 Mar 18	94.95000 -0.87	95.65	94.00	94.27	1,058,905
08 Mar 18	95.82000 +1.38	96.47	92.73	93.40	1,886,142
07 Mar 18	94.44000 +5.04	100.70	88.10	88.96	3,986,413
06 Mar 18	89.40000 +1.29	91.11	88.97	89.01	1,531,862
05 Mar 18	88.11000 -0.43	89.17	87.03	87.80	1,455,806
02 Mar 18	88.54000 -1.46	89.55	87.78	89.01	1,538,873
01 Mar 18	90.00000 +0.52	90.54	89.00	89.20	1,564,612
28 Feb 18	89.48000 +0.81	89.77	87.91	88.23	1,381,973
27 Feb 18	88.67000 +1.06	88.70	87.09	87.96	1,019,049
26 Feb 18	87.61000 -0.18	88.86	87.34	88.25	798,510
23 Feb 18	87.79000 +0.85	88.25	86.64	87.28	898,312
22 Feb 18	86.94000 +0.80	87.18	84.66	85.47	887,737
21 Feb 18	86.14000 -0.76	86.83	85.66	86.83	650,743
20 Feb 18	86.90000 -0.99	87.96	85.84	87.70	946,724
19 Feb 18	87.89000 +0.09	88.90	87.48	88.90	654,730
16 Feb 18	87.80000 +1.76	90.10	87.29	90.00	1,770,256
15 Feb 18	86.04000 -0.06	87.66	85.13	86.63	1,283,328
14 Feb 18	86.10000 +1.49	86.60	83.65	85.27	1,070,756
13 Feb 18	84.61000 -0.46	85.53	84.46	85.10	1,023,564
12 Feb 18	85.07000 +2.49	85.98	82.96	83.73	1,738,861
09 Feb 18	82.58000 -0.54	84.28	82.04	83.12	1,253,832
08 Feb 18	83.12000 -2.44	85.47	82.78	84.28	1,384,429
07 Feb 18	85.56000 +1.88	85.85	83.81	84.80	1,079,429
06 Feb 18	83.68000 -2.98	85.51	82.50	83.00	2,364,966
05 Feb 18	86.66000 -0.92	86.82	85.63	86.70	1,293,994
02 Feb 18	87.58000 -0.79	88.57	86.21	88.56	1,180,388
01 Feb 18	88.37000 -0.20	90.45	87.23	89.40	1,059,580
31 Jan 18	88.57000 -0.13	89.78	88.34	88.79	588,505
30 Jan 18	88.70000 -1.08	89.57	88.16	89.27	677,826
29 Jan 18	89.78000 +0.14	90.80	89.71	90.00	573,747
26 Jan 18	89.64000 +0.50	89.97	89.18	89.48	656,473
25 Jan 18	89.14000 -1.34	90.60	88.03	90.00	1,011,487
24 Jan 18	90.48000 -0.34	91.45	90.35	90.75	612,542
23 Jan 18	90.82000 -0.46	91.97	90.67	91.68	847,734
22 Jan 18	91.28000 +0.99	91.68	89.94	90.09	902,816
19 Jan 18	90.29000 +1.08	90.43	89.05	89.10	902,310
18 Jan 18	89.21000 -0.42	90.09	89.02	89.89	704,364
17 Jan 18	89.63000 -0.17	90.49	89.02	89.41	805,368
16 Jan 18	89.80000 +1.25	90.52	88.76	89.00	1,083,298
15 Jan 18	88.55000 -0.03	89.35	87.91	88.85	617,741
12 Jan 18	88.58000 +0.88	89.25	88.25	88.48	856,671
11 Jan 18	87.70000 -0.39	88.31	86.94	87.93	934,164
10 Jan 18	88.09000 -1.47	89.85	87.93	89.59	806,255
09 Jan 18	89.56000 +1.09	90.13	88.41	88.60	1,024,615
08 Jan 18	88.47000 +1.27	88.90	87.33	87.51	1,022,507
05 Jan 18	87.20000 +1.98	87.32	85.44	85.50	926,891
04 Jan 18	85.22000 +1.13	85.60	84.61	84.74	1,149,993
03 Jan 18	84.09000 +0.29	84.72	83.92	84.04	773,646
02 Jan 18	83.80000 -0.11	84.13	81.53	84.00	872,516
29 Dec 17	83.91000 +0.24	83.92	83.46	83.67	375,631
28 Dec 17	83.67000 -0.01	84.07	83.30	83.68	392,934
27 Dec 17	83.68000 -0.50	84.48	83.62	84.00	364,643
22 Dec 17	84.18000 -0.29	84.34	83.92	84.29	413,655
21 Dec 17	84.47000 +0.90	84.95	83.24	83.45	795,855
20 Dec 17	83.57000 -0.83	84.47	83.23	84.38	881,181
19 Dec 17	84.40000 -0.46	85.16	84.33	84.99	717,134
18 Dec 17	84.86000 +1.01	85.71	84.57	84.57	1,044,456
15 Dec 17	83.85000 -1.20	85.07	83.52	84.65	1,674,457
14 Dec 17	85.05000 +0.19	85.75	85.05	85.22	732,621
13 Dec 17	84.86000 +0.16	85.34	84.59	84.78	869,936
12 Dec 17	84.70000 +0.53	84.75	83.36	84.36	854,551
11 Dec 17	84.17000 -0.24	84.70	84.00	84.69	729,872
08 Dec 17	84.41000 +0.90	85.40	84.30	84.37	897,160
07 Dec 17	83.51000 -0.41	84.38	83.35	84.25	737,731
06 Dec 17	83.92000 -0.96	84.49	83.52	84.03	693,355
05 Dec 17	84.88000 -0.35	85.65	84.09	85.34	683,438
04 Dec 17	85.23000 +2.03	85.65	83.83	84.22	1,009,199
01 Dec 17	83.20000 -2.18	85.52	83.13	85.51	1,304,855
30 Nov 17	85.38000 -0.41	86.72	85.15	86.29	1,046,976
29 Nov 17	85.79000 +0.58	86.42	85.66	85.97	800,207
28 Nov 17	85.21000 +0.54	85.44	84.54	85.27	794,286
27 Nov 17	84.67000 -1.20	86.28	84.61	85.70	1,004,733
24 Nov 17	85.87000 +0.35	86.72	85.32	85.51	594,691
23 Nov 17	85.52000 -0.12	86.07	84.90	85.30	490,194
22 Nov 17	85.64000 -0.73	86.81	85.64	86.62	751,389
21 Nov 17	86.37000 -0.42	88.36	86.34	86.97	1,485,228
20 Nov 17	86.79000 +1.82	87.31	84.47	84.61	1,337,215
17 Nov 17	84.97000 -0.28	85.62	84.71	85.53	1,050,659
16 Nov 17	85.25000 +1.13	85.61	84.53	84.82	983,433
15 Nov 17	84.12000 -1.18	85.01	83.04	84.98	1,687,931
14 Nov 17	85.30000 +0.42	85.74	84.92	85.36	988,332
13 Nov 17	84.88000 -0.61	85.81	83.64	85.67	904,386
10 Nov 17	85.49000 -0.71	86.16	84.14	86.10	1,481,429
09 Nov 17	86.20000 -2.06	88.19	85.72	88.10	2,121,282
08 Nov 17	88.26000 -1.90	90.99	87.62	90.45	1,588,234
07 Nov 17	90.16000 +0.11	90.87	89.71	90.35	2,144,856
06 Nov 17	90.05000 +0.05	90.99	89.60	89.75	1,095,148
03 Nov 17	90.00000 +3.40	91.30	89.16	90.00	3,725,315
02 Nov 17	86.60000 +0.00	87.19	86.27	86.79	713,720
01 Nov 17	86.60000 +1.46	86.96	85.70	85.80	1,001,547
31 Oct 17	85.14000 +0.41	85.33	84.67	84.80	544,203
30 Oct 17	84.73000 -0.08	85.40	84.47	84.81	491,040
27 Oct 17	84.81000 +0.55	85.42	84.38	84.90	981,796
26 Oct 17	84.26000 +1.26	84.68	82.85	83.20	1,123,245
25 Oct 17	83.00000 -0.59	84.44	82.55	83.88	1,118,048
24 Oct 17	83.59000 +0.19	83.93	82.52	83.00	994,490
23 Oct 17	83.40000 -0.10	84.12	83.36	83.60	712,156
20 Oct 17	83.50000 -1.20	85.07	83.50	85.01	1,514,637
19 Oct 17	84.70000 -1.65	86.48	83.77	86.36	1,768,189
18 Oct 17	86.35000 +0.62	86.58	85.16	85.31	1,007,240
17 Oct 17	85.73000 +0.52	85.99	84.78	85.21	631,384
16 Oct 17	85.21000 +0.56	85.90	84.75	84.93	740,449
13 Oct 17	84.65000 +0.14	84.89	83.90	84.80	622,822
12 Oct 17	84.51000 -0.53	85.32	83.81	85.30	847,086
11 Oct 17	85.04000 -0.18	85.46	84.77	85.46	729,816
10 Oct 17	85.22000 -0.46	85.78	84.69	85.74	837,837
09 Oct 17	85.68000 -0.34	86.69	85.40	85.98	817,158
06 Oct 17	86.02000 +0.42	87.08	85.45	86.00	1,490,369
05 Oct 17	85.60000 +0.33	86.56	85.34	85.50	1,773,778
04 Oct 17	85.27000 +0.99	85.57	83.86	84.64	1,529,891
03 Oct 17	84.28000 +0.64	84.55	83.23	83.71	941,096
02 Oct 17	83.64000 +0.53	83.64	82.40	82.84	997,307
29 Sep 17	83.11000 +1.00	83.11	81.18	82.20	966,267
28 Sep 17	82.11000 +0.03	82.43	81.31	82.20	658,560
27 Sep 17	82.08000 -0.18	82.79	81.90	82.31	815,594
26 Sep 17	82.26000 +0.92	82.45	81.33	81.33	934,605
25 Sep 17	81.34000 -0.17	81.83	81.10	81.40	657,382
22 Sep 17	81.51000 -0.68	82.21	81.34	82.13	931,784
21 Sep 17	82.19000 +0.73	82.68	81.68	81.68	817,356
20 Sep 17	81.46000 +0.18	81.97	80.99	81.11	607,834
19 Sep 17	81.28000 +0.57	81.46	80.65	80.79	632,584
18 Sep 17	80.71000 +0.46	81.12	80.30	80.40	717,074
15 Sep 17	80.25000 +1.13	80.32	79.10	79.60	1,497,274
14 Sep 17	79.12000 +0.59	79.23	78.54	78.61	640,416
13 Sep 17	78.53000 -0.07	78.92	78.31	78.50	537,983
12 Sep 17	78.60000 +1.40	79.08	77.12	77.49	968,897
11 Sep 17	77.20000 +0.08	77.69	76.71	77.50	696,478
08 Sep 17	77.12000 -0.36	78.05	76.43	77.45	861,364
07 Sep 17	77.48000 +0.33	78.23	77.05	77.68	976,581
06 Sep 17	77.15000 +2.25	77.78	74.98	75.21	1,590,254
05 Sep 17	74.90000 -0.06	76.12	74.85	75.15	789,323
04 Sep 17	74.96000 +0.32	75.48	74.23	74.34	730,259
01 Sep 17	74.64000 +0.29	75.29	74.12	74.61	1,007,712
31 Aug 17	74.35000 +0.08	74.86	74.15	74.74	779,270
30 Aug 17	74.27000 +0.00	74.95	74.27	74.95	506,112
29 Aug 17	74.27000 -1.29	75.17	73.71	75.14	1,054,343
28 Aug 17	75.56000 +0.23	75.72	75.07	75.22	410,529
25 Aug 17	75.33000 +0.01	75.88	75.16	75.61	539,792
24 Aug 17	75.32000 -0.16	76.00	75.26	75.86	552,761
23 Aug 17	75.48000 +0.11	75.94	75.15	75.38	529,412
22 Aug 17	75.37000 +0.38	75.99	75.04	75.36	625,071
21 Aug 17	74.99000 -0.61	75.63	74.36	75.40	644,130
18 Aug 17	75.60000 -0.65	75.80	75.07	75.80	815,918
17 Aug 17	76.25000 -0.21	76.82	75.86	76.35	584,606
16 Aug 17	76.46000 +0.57	77.06	76.05	76.10	920,356
15 Aug 17	75.89000 +0.55	76.50	75.66	76.00	629,812
14 Aug 17	75.34000 +0.72	76.04	74.75	74.90	688,273
11 Aug 17	74.62000 -0.76	75.05	74.25	74.83	866,015
10 Aug 17	75.38000 -0.27	75.75	74.88	75.62	905,167
09 Aug 17	75.65000 -0.43	75.98	75.08	75.89	659,439
08 Aug 17	76.08000 +0.12	76.58	75.72	75.99	656,013
07 Aug 17	75.96000 +0.29	76.44	75.87	76.06	615,455
04 Aug 17	75.67000 +0.20	76.26	75.05	75.56	942,837
03 Aug 17	75.47000 -0.42	76.18	75.20	76.09	935,759
02 Aug 17	75.89000 -0.66	76.92	75.54	76.79	1,168,182
01 Aug 17	76.55000 +0.39	77.34	75.99	76.94	934,431
31 Jul 17	76.16000 -0.76	77.47	75.91	77.07	1,553,789
28 Jul 17	76.92000 -4.12	78.60	75.20	78.30	3,251,219
27 Jul 17	81.04000 -0.32	81.75	80.25	81.75	929,596
26 Jul 17	81.36000 +0.69	82.61	80.79	80.98	1,094,512
25 Jul 17	80.67000 -0.16	81.49	80.16	81.15	880,686
24 Jul 17	80.83000 -0.25	80.83	79.29	80.15	1,028,257
21 Jul 17	81.08000 -2.29	83.66	80.44	83.40	1,262,647
20 Jul 17	83.37000 +0.28	84.05	82.73	83.80	700,385
19 Jul 17	83.09000 -0.03	83.79	82.64	83.45	529,752
18 Jul 17	83.12000 -1.29	84.29	82.52	84.23	929,973
17 Jul 17	84.41000 +1.00	85.20	83.53	83.70	945,475
14 Jul 17	83.41000 +0.33	83.96	82.96	83.30	674,521
13 Jul 17	83.08000 +0.28	83.77	82.35	82.58	683,115
12 Jul 17	82.80000 +1.33	83.39	81.91	82.01	812,880
11 Jul 17	81.47000 +0.52	82.15	81.13	81.13	782,490
10 Jul 17	80.95000 -0.30	81.48	80.10	81.44	740,859
07 Jul 17	81.25000 +0.14	81.61	80.47	81.11	597,119
06 Jul 17	81.11000 +1.27	81.37	80.17	80.50	1,165,986
05 Jul 17	79.84000 -0.62	81.40	79.81	80.84	970,816
04 Jul 17	80.46000 -0.29	81.96	80.21	80.56	627,115
03 Jul 17	80.75000 +1.50	81.22	79.17	79.60	1,004,016
30 Jun 17	79.25000 -0.52	80.70	78.98	80.00	1,036,616
29 Jun 17	79.77000 -0.77	81.06	79.03	81.05	840,512
28 Jun 17	80.54000 +0.50	81.24	79.56	79.98	863,076
27 Jun 17	80.04000 -0.54	80.34	78.61	80.00	1,304,363
26 Jun 17	80.58000 +0.18	81.67	79.93	80.70	747,132
23 Jun 17	80.40000 -0.85	81.45	79.75	81.18	761,575
22 Jun 17	81.25000 +1.10	81.37	79.57	80.23	796,434
21 Jun 17	80.15000 -1.95	80.15	78.12	79.03	1,088,087
20 Jun 17	82.10000 -0.81	83.46	81.80	83.20	851,605
19 Jun 17	82.91000 -0.04	84.33	82.80	83.82	635,236
16 Jun 17	82.95000 +0.77	83.86	82.80	83.20	1,268,801
15 Jun 17	82.18000 -0.52	82.62	80.91	82.62	1,255,443
14 Jun 17	82.70000 -0.98	84.14	82.41	83.79	1,275,382
13 Jun 17	83.68000 -2.32	86.38	83.36	86.33	1,389,456
12 Jun 17	86.00000 +1.89	86.74	83.76	84.28	1,559,937
09 Jun 17	84.11000 +0.27	84.71	83.36	84.11	615,541
08 Jun 17	83.84000 -0.75	84.82	83.35	84.72	743,773
07 Jun 17	84.59000 +0.98	85.64	83.07	83.61	1,051,610
06 Jun 17	83.61000 -1.38	85.01	83.26	85.00	988,398
05 Jun 17	84.99000 -0.22	85.53	84.66	85.21	474,134
02 Jun 17	85.21000 +0.40	86.46	84.59	85.27	915,654
01 Jun 17	84.81000 +1.72	85.22	83.74	83.74	1,277,378
31 May 17	83.09000 -1.84	85.08	82.93	85.08	2,188,761
30 May 17	84.93000 +0.29	85.03	83.90	84.45	665,294
29 May 17	84.64000 -0.03	84.95	84.34	84.75	350,551
26 May 17	84.67000 -0.78	85.21	83.84	85.00	970,101
25 May 17	85.45000 -0.22	86.37	85.00	86.32	560,484
24 May 17	85.67000 -0.13	86.17	84.84	86.17	819,536
23 May 17	85.80000 -0.66	88.09	85.53	86.45	1,131,817
22 May 17	86.46000 +0.10	87.05	85.80	87.02	577,901
19 May 17	86.36000 +0.17	87.47	86.24	86.70	979,867
18 May 17	86.19000 -0.80	87.03	85.05	86.40	1,107,971
17 May 17	86.99000 -0.74	88.32	86.60	87.48	905,431
16 May 17	87.73000 -1.01	88.34	87.57	88.34	961,475
15 May 17	88.74000 +0.47	88.74	87.46	88.23	822,711
12 May 17	88.27000 +0.16	89.12	87.98	88.10	903,252
11 May 17	88.11000 +2.36	88.89	86.56	87.05	1,843,012
10 May 17	85.75000 +0.73	86.22	84.80	84.94	917,718
09 May 17	85.02000 -0.09	85.73	84.31	85.50	787,327
08 May 17	85.11000 -0.34	86.20	84.33	86.00	808,524
05 May 17	85.45000 +1.18	85.53	83.60	84.35	1,145,320
04 May 17	84.27000 +0.53	85.19	83.57	84.12	981,488
03 May 17	83.74000 -1.00	84.69	83.48	84.51	1,062,546
02 May 17	84.74000 -0.87	85.90	84.29	85.90	1,098,407
28 Apr 17	85.61000 +3.05	86.59	83.63	84.20	2,144,499
27 Apr 17	82.56000 -1.08	83.64	82.52	83.50	793,169
26 Apr 17	83.64000 +0.42	84.18	82.32	82.79	1,115,476
25 Apr 17	83.22000 +0.20	83.54	82.42	83.00	748,409
24 Apr 17	83.02000 +2.56	85.25	82.88	84.32	1,593,723
21 Apr 17	80.46000 -0.50	80.97	79.94	80.88	1,062,142
20 Apr 17	80.96000 +1.53	81.11	78.87	79.22	1,165,017
19 Apr 17	79.43000 +1.39	80.65	78.00	78.50	1,228,374
18 Apr 17	78.04000 +0.05	78.68	76.83	78.07	1,026,374
13 Apr 17	77.99000 -1.27	79.17	77.60	79.03	895,119
12 Apr 17	79.26000 +0.40	80.45	78.92	79.40	998,589
11 Apr 17	78.86000 -0.34	79.47	78.18	78.85	1,056,546
10 Apr 17	79.20000 +0.21	79.38	78.06	79.00	997,595
07 Apr 17	78.99000 +0.58	79.50	78.03	78.15	877,889
06 Apr 17	78.41000 -0.07	78.72	76.75	78.14	1,162,387
05 Apr 17	78.48000 -1.62	80.01	78.43	80.01	995,975
04 Apr 17	80.10000 -1.18	80.85	79.47	80.75	859,429
03 Apr 17	81.28000 -0.15	81.92	80.95	81.59	620,396
31 Mar 17	81.43000 -0.08	81.65	80.49	81.12	755,316
30 Mar 17	81.51000 -0.03	81.80	81.04	81.59	562,420
29 Mar 17	81.54000 -0.24	82.37	81.22	81.95	633,050
28 Mar 17	81.78000 +1.18	82.10	80.91	80.93	720,209
27 Mar 17	80.60000 -0.25	80.63	79.64	80.26	608,446
24 Mar 17	80.85000 +0.17	81.10	80.17	80.91	834,672
23 Mar 17	80.68000 +1.18	80.98	79.37	79.71	770,313
22 Mar 17	79.50000 +0.05	79.99	78.76	78.81	1,044,831
21 Mar 17	79.45000 -0.28	80.55	78.75	80.17	1,184,824
20 Mar 17	79.73000 +1.08	80.08	78.38	78.60	958,665
17 Mar 17	78.65000 -0.80	79.45	78.21	79.11	1,676,876
16 Mar 17	79.45000 -2.75	80.61	77.00	80.00	3,374,737
15 Mar 17	82.20000 -3.13	83.75	81.30	83.26	1,926,678
14 Mar 17	85.33000 -0.87	85.86	84.70	85.83	732,181
13 Mar 17	86.20000 +1.53	86.35	84.98	85.10	539,024
10 Mar 17	84.67000 -0.66	86.30	84.66	85.71	581,936
09 Mar 17	85.33000 -0.32	86.26	84.56	85.70	637,361
08 Mar 17	85.65000 -0.78	86.99	85.48	86.04	536,746
07 Mar 17	86.43000 +0.29	86.91	85.97	86.48	482,474
06 Mar 17	86.14000 -1.18	87.90	86.10	87.20	525,371
03 Mar 17	87.32000 +1.44	87.37	85.25	85.40	730,972
02 Mar 17	85.88000 -0.52	86.45	85.24	86.40	674,418
01 Mar 17	86.40000 +2.69	87.15	84.38	84.40	1,078,135
28 Feb 17	83.71000 -0.14	84.28	83.61	84.26	598,475
27 Feb 17	83.85000 -0.06	84.73	83.19	84.34	604,993
24 Feb 17	83.91000 -1.50	85.45	82.79	85.44	986,921
23 Feb 17	85.41000 -1.04	86.84	85.35	86.66	749,199
22 Feb 17	86.45000 -0.41	87.78	85.63	87.20	748,524
21 Feb 17	86.86000 +0.42	87.48	85.96	86.21	625,642
20 Feb 17	86.44000 -0.64	88.04	86.17	87.35	499,403
17 Feb 17	87.08000 -1.08	88.05	85.96	87.93	977,851
16 Feb 17	88.16000 -0.69	89.35	87.63	89.28	724,028
15 Feb 17	88.85000 -1.33	90.76	88.47	90.63	1,115,491
14 Feb 17	90.18000 +2.68	90.74	87.15	87.15	1,741,716
13 Feb 17	87.50000 +3.69	88.18	84.20	84.29	1,257,104
10 Feb 17	83.81000 +1.02	86.20	83.33	86.17	1,169,059
09 Feb 17	82.79000 -0.81	83.83	81.65	83.39	943,717
08 Feb 17	83.60000 +0.99	84.37	82.46	82.92	613,160
07 Feb 17	82.61000 -1.05	84.59	82.55	83.46	772,411
06 Feb 17	83.66000 -1.17	84.80	83.42	84.80	741,852
03 Feb 17	84.83000 -0.16	85.84	84.83	85.00	574,808
02 Feb 17	84.99000 +0.04	85.11	83.89	84.67	654,653
01 Feb 17	84.95000 +1.57	85.92	84.10	84.90	711,415
31 Jan 17	83.38000 -0.74	84.98	83.38	84.00	750,695
30 Jan 17	84.12000 -1.33	85.53	83.72	85.00	685,294
27 Jan 17	85.45000 -1.33	86.59	85.13	86.54	606,763
26 Jan 17	86.78000 -1.11	88.30	86.38	87.85	762,379
25 Jan 17	87.89000 +1.39	88.78	87.14	87.15	847,413
24 Jan 17	86.50000 +0.05	87.64	86.16	86.16	738,555
23 Jan 17	86.45000 +0.48	86.56	85.25	85.94	544,300
20 Jan 17	85.97000 -0.01	86.46	84.94	85.18	734,403
19 Jan 17	85.98000 +1.13	86.69	85.00	85.10	900,083
18 Jan 17	84.85000 +0.46	85.78	84.35	85.40	515,859
17 Jan 17	84.39000 +1.20	85.25	82.06	82.65	1,010,940
16 Jan 17	83.19000 -0.57	83.48	81.94	82.92	780,929
13 Jan 17	83.76000 -2.49	88.05	81.10	87.18	2,536,998
12 Jan 17	86.25000 -2.30	88.70	85.21	88.30	1,381,454
11 Jan 17	88.55000 +0.48	89.16	87.79	88.15	757,561
10 Jan 17	88.07000 +2.35	88.74	86.47	86.76	1,067,680
09 Jan 17	85.72000 -0.60	86.59	85.02	86.38	603,737
06 Jan 17	86.32000 +0.21	86.50	85.40	85.84	506,983
05 Jan 17	86.11000 +0.39	86.69	85.29	85.47	462,276
04 Jan 17	85.72000 -0.45	86.59	84.68	86.33	606,840
03 Jan 17	86.17000 +1.07	87.05	85.64	85.75	743,763
02 Jan 17	85.10000 +0.59	85.69	84.10	84.18	226,330
30 Dec 16	84.51000 +0.17	84.78	83.84	84.06	273,386
29 Dec 16	84.34000 -0.79	84.89	84.04	84.74	329,911
28 Dec 16	85.13000 -0.21	85.64	85.02	85.29	226,969
27 Dec 16	85.34000 +0.05	85.90	85.02	85.07	236,319
23 Dec 16	85.29000 -0.06	86.10	85.06	85.17	317,646
22 Dec 16	85.35000 -0.45	86.15	85.16	85.77	499,481
21 Dec 16	85.80000 -0.15	86.58	85.63	85.81	513,686
20 Dec 16	85.95000 +0.89	86.52	85.05	85.20	669,211
19 Dec 16	85.06000 -0.19	85.94	84.70	85.00	690,414
16 Dec 16	85.25000 +1.18	85.68	84.02	84.13	1,193,984
15 Dec 16	84.07000 +1.14	84.51	83.06	83.20	1,310,568
14 Dec 16	82.93000 +0.79	83.75	81.77	81.98	1,037,464
13 Dec 16	82.14000 +1.21	82.81	80.81	80.81	847,637
12 Dec 16	80.93000 -0.50	81.86	80.44	81.38	723,552
09 Dec 16	81.43000 -0.88	82.81	81.13	82.15	796,082
08 Dec 16	82.31000 +2.21	82.61	80.30	80.30	1,383,125
07 Dec 16	80.10000 +2.04	80.11	78.23	78.79	1,286,816
06 Dec 16	78.06000 +1.77	78.76	76.30	76.30	1,311,442
05 Dec 16	76.29000 +2.01	76.98	73.67	73.86	1,035,999
02 Dec 16	74.28000 -1.33	74.98	73.69	74.98	661,457
01 Dec 16	75.61000 +1.27	76.40	75.10	75.29	1,108,466
30 Nov 16	74.34000 +0.33	74.49	73.26	73.79	855,408
29 Nov 16	74.01000 +0.41	74.15	72.80	73.52	611,164
28 Nov 16	73.60000 +0.24	73.98	72.41	73.19	625,054
25 Nov 16	73.36000 +0.02	73.36	72.63	73.35	567,545
24 Nov 16	73.34000 -0.49	74.63	73.05	73.97	567,940
23 Nov 16	73.83000 -1.16	75.03	73.56	75.03	872,967
22 Nov 16	74.99000 +1.16	75.59	73.64	73.86	796,116
21 Nov 16	73.83000 -0.52	74.79	73.55	74.15	652,499
18 Nov 16	74.35000 +0.08	75.34	74.28	74.89	824,111
17 Nov 16	74.27000 +0.52	74.63	73.45	73.45	626,185
16 Nov 16	73.75000 -0.40	74.70	72.63	74.32	576,430
15 Nov 16	74.15000 +0.90	74.38	73.25	73.25	689,535
14 Nov 16	73.25000 -0.81	75.21	73.02	74.00	1,016,169
11 Nov 16	74.06000 +1.36	74.46	72.84	73.32	1,079,295
10 Nov 16	72.70000 -2.70	75.44	71.92	75.43	1,984,804
09 Nov 16	75.40000 -1.63	75.90	72.75	73.01	1,933,215
08 Nov 16	77.03000 -0.20	77.95	76.06	77.40	763,516
07 Nov 16	77.23000 +2.22	77.53	76.08	76.23	944,373
04 Nov 16	75.01000 -0.46	75.47	74.27	75.38	759,242
03 Nov 16	75.47000 +0.60	77.16	74.51	75.04	1,118,500
02 Nov 16	74.87000 -2.51	76.73	74.53	76.55	1,017,148
01 Nov 16	77.38000 -1.73	79.54	76.92	79.45	1,173,892
31 Oct 16	79.11000 -0.29	79.58	78.64	79.20	622,073
28 Oct 16	79.40000 +0.04	79.79	78.02	78.75	863,651
27 Oct 16	79.36000 +0.22	79.60	78.35	78.94	862,187
26 Oct 16	79.14000 +2.43	79.41	74.50	75.00	1,623,023
25 Oct 16	76.71000 -0.78	78.12	76.31	77.98	768,745
24 Oct 16	77.49000 +0.61	78.36	77.19	77.29	857,317
21 Oct 16	76.88000 -0.71	78.15	76.73	77.63	790,337
20 Oct 16	77.59000 +0.16	78.06	76.60	77.00	840,103
19 Oct 16	77.43000 +0.76	77.97	76.17	76.83	907,534
18 Oct 16	76.67000 +0.63	76.91	75.80	76.41	635,380
17 Oct 16	76.04000 +0.29	76.59	75.07	75.33	534,597
14 Oct 16	75.75000 +1.68	76.61	74.41	74.86	977,097
13 Oct 16	74.07000 -1.43	75.05	73.71	75.00	935,213
12 Oct 16	75.50000 -0.77	77.07	75.46	76.29	843,944
11 Oct 16	76.27000 -0.40	77.28	76.13	76.78	917,892
10 Oct 16	76.67000 +0.77	76.99	75.51	75.89	732,929
07 Oct 16	75.90000 -0.70	76.66	75.13	76.65	997,296
06 Oct 16	76.60000 -0.07	77.63	76.23	77.00	793,769
05 Oct 16	76.67000 +1.09	77.06	74.08	74.54	1,088,813
04 Oct 16	75.58000 +2.08	75.94	73.55	73.66	1,457,847
03 Oct 16	73.50000 +0.36	73.59	72.54	73.00	444,447
30 Sep 16	73.14000 +0.91	73.38	70.02	71.05	974,788
29 Sep 16	72.23000 -0.37	73.95	72.08	73.73	766,240
28 Sep 16	72.60000 +1.36	73.13	71.47	71.47	830,649
27 Sep 16	71.24000 +0.50	72.28	70.16	71.61	784,987
26 Sep 16	70.74000 -1.64	71.99	70.55	71.99	644,816
23 Sep 16	72.38000 -1.34	73.35	72.25	73.35	686,746
22 Sep 16	73.72000 +1.79	74.08	72.39	72.52	739,907
21 Sep 16	71.93000 +1.41	72.48	71.42	71.47	801,668
20 Sep 16	70.52000 -0.49	71.62	70.49	71.04	619,494
19 Sep 16	71.01000 +1.65	71.50	70.21	70.21	764,357
16 Sep 16	69.36000 -1.68	71.40	69.12	70.86	1,442,826
15 Sep 16	71.04000 +0.14	71.79	70.21	70.90	807,955
14 Sep 16	70.90000 -1.12	72.31	70.71	72.30	877,105
13 Sep 16	72.02000 -0.72	73.56	71.98	73.16	633,696
12 Sep 16	72.74000 -1.11	72.84	71.50	72.11	803,491
09 Sep 16	73.85000 -0.51	75.10	73.42	74.18	510,226
08 Sep 16	74.36000 -0.26	75.50	73.15	74.80	762,853
07 Sep 16	74.62000 +0.08	74.90	73.16	74.25	807,715
06 Sep 16	74.54000 -0.41	75.59	74.37	75.17	567,424
05 Sep 16	74.95000 +0.73	75.28	73.85	74.52	758,791
02 Sep 16	74.22000 +1.44	74.36	72.13	73.35	937,650
01 Sep 16	72.78000 -0.53	75.70	72.41	73.77	1,230,167
31 Aug 16	73.31000 -0.05	74.29	73.04	73.31	721,149
30 Aug 16	73.36000 +0.81	73.90	72.78	73.01	573,720
29 Aug 16	72.55000 -0.50	73.28	72.09	72.79	439,415
26 Aug 16	73.05000 +0.77	73.97	72.10	72.11	680,763
25 Aug 16	72.28000 -0.93	73.25	72.10	73.12	877,244
24 Aug 16	73.21000 +0.21	73.74	71.88	72.51	559,387
23 Aug 16	73.00000 -0.86	73.76	71.43	71.71	1,288,916
22 Aug 16	73.86000 +0.66	74.53	72.99	73.10	573,453
19 Aug 16	73.20000 -0.49	73.79	72.25	73.79	680,501
18 Aug 16	73.69000 +0.26	74.07	73.14	74.04	464,526
17 Aug 16	73.43000 -1.00	74.81	73.09	74.50	670,603
16 Aug 16	74.43000 -2.46	76.00	74.35	76.00	912,335
15 Aug 16	76.89000 +0.89	77.52	76.09	76.26	468,984
12 Aug 16	76.00000 -0.88	77.37	75.66	76.73	538,243
11 Aug 16	76.88000 +1.00	77.22	75.54	76.49	719,700
10 Aug 16	75.88000 -1.26	76.74	75.76	76.24	731,162
09 Aug 16	77.14000 +0.60	77.27	75.67	76.49	736,965
08 Aug 16	76.54000 -0.57	77.93	76.06	77.65	737,789
05 Aug 16	77.11000 +2.91	77.11	74.41	74.61	939,030
04 Aug 16	74.20000 +0.30	75.47	73.74	74.50	772,289
03 Aug 16	73.90000 -0.86	74.99	72.60	74.79	1,291,574
02 Aug 16	74.76000 -2.63	77.34	74.33	76.85	1,153,446
01 Aug 16	77.39000 -0.86	79.29	76.58	78.95	809,241
29 Jul 16	78.25000 +2.12	78.42	77.02	77.07	1,103,047
28 Jul 16	76.13000 -3.45	78.90	75.82	78.90	1,935,936
27 Jul 16	79.58000 +2.59	79.98	78.00	78.01	1,560,712
26 Jul 16	76.99000 +0.57	77.49	75.69	76.22	872,957
25 Jul 16	76.42000 +0.93	77.50	75.14	75.69	799,935
22 Jul 16	75.49000 -1.42	76.97	74.78	76.56	843,004
21 Jul 16	76.91000 +0.57	77.86	75.81	76.61	1,063,600
20 Jul 16	76.34000 +2.12	76.62	74.19	74.87	832,668
19 Jul 16	74.22000 -0.81	75.37	73.12	74.90	832,051
18 Jul 16	75.03000 +0.64	75.95	74.10	74.50	758,969
15 Jul 16	74.39000 -0.53	75.17	73.68	74.47	662,268
14 Jul 16	74.92000 +1.38	75.47	74.29	74.50	815,936
13 Jul 16	73.54000 -0.55	74.73	73.00	73.99	863,342
12 Jul 16	74.09000 +2.92	74.68	71.64	71.90	1,250,834
11 Jul 16	71.17000 +1.60	71.38	69.25	69.55	939,603
08 Jul 16	69.57000 +3.77	69.96	65.67	65.89	1,150,811
07 Jul 16	65.80000 +0.44	68.45	65.66	65.66	1,411,049
06 Jul 16	65.36000 -1.19	66.30	63.64	65.88	1,773,247
05 Jul 16	66.55000 -2.58	68.79	66.25	68.54	1,170,437
04 Jul 16	69.13000 -2.55	72.38	69.00	72.36	837,971
01 Jul 16	71.68000 +3.24	72.53	68.80	68.94	1,486,646
30 Jun 16	68.44000 +0.11	68.87	67.22	68.46	1,258,593
29 Jun 16	68.33000 +0.01	69.85	67.02	68.71	1,607,649
28 Jun 16	68.32000 +2.09	69.93	68.19	69.17	1,617,269
27 Jun 16	66.23000 -4.26	70.91	65.34	70.69	2,224,870
24 Jun 16	70.49000 -11.11	74.82	65.50	67.48	4,954,151
23 Jun 16	81.60000 +3.37	81.60	78.43	78.60	1,122,253
22 Jun 16	78.23000 -0.53	79.73	78.23	79.20	672,979
21 Jun 16	78.76000 -0.11	79.66	77.94	78.65	715,481
20 Jun 16	78.87000 +2.69	79.22	77.80	78.76	1,042,831
17 Jun 16	76.18000 +1.63	76.99	74.96	75.39	1,084,513
16 Jun 16	74.55000 +0.42	74.90	72.52	73.15	1,082,986
15 Jun 16	74.13000 -0.19	75.68	74.13	75.06	861,509
14 Jun 16	74.32000 -1.82	75.56	73.42	75.56	1,370,740
13 Jun 16	76.14000 -1.95	77.09	75.56	76.68	827,289
10 Jun 16	78.09000 -1.48	79.47	77.65	79.45	648,326
09 Jun 16	79.57000 -1.93	81.43	79.50	81.36	670,190
08 Jun 16	81.50000 -1.40	82.92	81.40	82.78	657,162
07 Jun 16	82.90000 +2.52	83.05	80.67	80.87	904,817
06 Jun 16	80.38000 +0.10	80.79	79.91	80.41	1,164,409
03 Jun 16	80.28000 -3.23	84.21	80.23	84.17	1,365,476
02 Jun 16	83.51000 +0.44	84.47	82.43	83.06	779,796
01 Jun 16	83.07000 -1.27	84.40	82.53	84.21	984,791
31 May 16	84.34000 -0.81	85.60	83.85	85.15	1,010,062
30 May 16	85.15000 +1.21	85.27	84.00	84.00	374,426
27 May 16	83.94000 -1.40	85.23	83.67	85.07	775,479
26 May 16	85.34000 +2.21	85.34	82.61	82.79	1,012,950
25 May 16	83.13000 +1.51	83.82	82.05	82.42	790,611
24 May 16	81.62000 +2.64	81.69	77.85	78.63	867,416
23 May 16	78.98000 -0.91	80.28	78.52	80.00	881,393
20 May 16	79.89000 +0.84	80.14	78.90	79.71	979,711
19 May 16	79.05000 +1.12	79.65	77.03	77.57	974,308
18 May 16	77.93000 +0.13	78.32	76.74	77.53	1,504,060
17 May 16	77.80000 -2.45	80.68	77.52	80.60	1,672,579
16 May 16	80.25000 -0.50	80.37	79.05	80.17	461,565
13 May 16	80.75000 -1.43	81.11	79.93	80.10	1,112,425
12 May 16	82.18000 +0.90	83.05	80.10	80.71	1,313,586
11 May 16	81.28000 -0.98	82.49	81.10	82.26	756,482
10 May 16	82.26000 +1.63	82.88	81.31	81.50	1,235,948
09 May 16	80.63000 -0.40	82.39	80.25	81.87	1,085,183
06 May 16	81.03000 +0.60	81.85	79.72	80.13	795,744
05 May 16	80.43000 -0.93	81.78	80.07	81.60	505,661
04 May 16	81.36000 -0.59	82.49	81.18	81.90	767,507
03 May 16	81.95000 -2.28	84.00	81.91	83.91	972,731
02 May 16	84.23000 -0.05	84.90	83.51	84.00	624,057
29 Apr 16	84.28000 -3.98	87.78	84.28	87.34	1,314,441
28 Apr 16	88.26000 -0.25	88.26	86.09	86.50	819,407
27 Apr 16	88.51000 +0.08	89.40	87.81	88.68	612,130
26 Apr 16	88.43000 +0.43	89.07	87.77	88.16	761,696
25 Apr 16	88.00000 +0.66	88.59	86.37	87.36	929,663
22 Apr 16	87.34000 -0.37	88.07	85.37	87.01	1,307,673
21 Apr 16	87.71000 -1.34	90.58	87.55	89.40	1,048,963
20 Apr 16	89.05000 -0.95	89.98	86.30	89.29	2,231,160
19 Apr 16	90.00000 +1.97	90.24	87.54	88.10	1,241,095
18 Apr 16	88.03000 +1.56	88.39	84.87	85.10	1,028,149
15 Apr 16	86.47000 -1.63	88.45	86.35	87.43	945,224
14 Apr 16	88.10000 +1.15	88.10	86.33	87.00	984,326
13 Apr 16	86.95000 +3.06	87.00	85.06	85.36	931,837
12 Apr 16	83.89000 +1.49	83.97	81.66	82.75	729,090
11 Apr 16	82.40000 +0.60	83.12	80.46	81.52	696,631
08 Apr 16	81.80000 +1.66	82.51	80.55	80.55	795,341
07 Apr 16	80.14000 -1.89	82.61	79.61	82.53	1,226,967
06 Apr 16	82.03000 +0.21	83.20	80.22	82.16	945,341
05 Apr 16	81.82000 -4.21	84.72	81.58	84.72	1,069,946
04 Apr 16	86.03000 +0.79	86.50	84.25	85.04	749,350
01 Apr 16	85.24000 -2.08	86.43	84.27	86.00	802,403
31 Mar 16	87.32000 -0.52	88.15	86.60	87.24	789,084
30 Mar 16	87.84000 +2.30	88.36	85.62	85.73	892,792
29 Mar 16	85.54000 +0.94	85.81	84.48	85.35	538,493
24 Mar 16	84.60000 -2.45	86.53	84.60	86.50	556,414
23 Mar 16	87.05000 -1.02	88.93	86.43	88.52	686,344
22 Mar 16	88.07000 +2.56	88.07	84.40	85.41	1,131,769
21 Mar 16	85.51000 -0.24	87.10	84.76	85.35	631,009
18 Mar 16	85.75000 +0.75	86.29	84.67	85.31	936,203
17 Mar 16	85.00000 -1.03	87.14	83.01	86.89	868,518
16 Mar 16	86.03000 +1.98	86.31	84.64	84.66	880,834
15 Mar 16	84.05000 -0.17	84.46	83.06	83.64	648,762
14 Mar 16	84.22000 +1.79	84.61	82.71	82.99	763,663
11 Mar 16	82.43000 +3.05	82.63	79.54	80.65	1,139,731
10 Mar 16	79.38000 -4.02	84.39	79.36	83.45	1,768,480
09 Mar 16	83.40000 -0.30	84.23	82.56	83.64	939,553
08 Mar 16	83.70000 -3.80	86.32	83.39	86.32	1,073,537
07 Mar 16	87.50000 +0.54	88.40	86.30	86.65	672,129
04 Mar 16	86.96000 +0.64	87.28	85.06	86.72	1,154,175
03 Mar 16	86.32000 -0.30	86.92	85.04	86.79	798,206
02 Mar 16	86.62000 +1.00	87.20	85.75	86.75	1,049,626
01 Mar 16	85.62000 +1.48	85.80	83.00	83.55	986,590
29 Feb 16	84.14000 +1.37	84.58	81.13	81.90	1,247,479
26 Feb 16	82.77000 +4.06	82.97	79.23	79.94	1,458,826
25 Feb 16	78.71000 +0.77	79.85	76.86	79.57	855,615
24 Feb 16	77.94000 -2.32	80.54	76.53	80.12	1,129,135
23 Feb 16	80.26000 -1.12	81.29	79.83	80.57	783,612
22 Feb 16	81.38000 +1.85	81.72	80.46	80.52	748,828
19 Feb 16	79.53000 -1.08	80.24	78.41	79.70	1,099,828
18 Feb 16	80.61000 +0.68	81.90	78.78	80.55	1,308,605
17 Feb 16	79.93000 +5.87	80.56	74.24	74.38	1,730,793
16 Feb 16	74.06000 +0.49	75.44	71.66	74.16	1,329,425
15 Feb 16	73.57000 +5.24	73.83	70.80	72.00	1,433,507
12 Feb 16	68.33000 -0.52	72.30	66.15	71.89	2,062,204
11 Feb 16	68.85000 -2.82	71.00	67.90	71.00	1,471,199
10 Feb 16	71.67000 +2.68	73.20	70.20	70.35	1,375,547
09 Feb 16	68.99000 -0.23	69.99	66.70	69.11	1,402,673
08 Feb 16	69.22000 -4.20	74.31	68.38	73.80	1,297,214
05 Feb 16	73.42000 +0.54	74.82	72.20	73.28	1,319,867
04 Feb 16	72.88000 -2.49	76.77	71.70	75.95	1,782,728
03 Feb 16	75.37000 -1.79	77.07	73.37	76.69	1,488,251
02 Feb 16	77.16000 -1.48	78.66	76.23	78.35	1,029,728
01 Feb 16	78.64000 +0.71	79.41	77.29	78.64	948,724
29 Jan 16	77.93000 +0.05	79.88	75.87	79.57	1,097,072
28 Jan 16	77.88000 -3.41	82.00	77.39	80.95	1,072,124
27 Jan 16	81.29000 +0.35	81.59	79.14	80.95	850,496
26 Jan 16	80.94000 +2.28	81.21	76.95	77.43	935,260
25 Jan 16	78.66000 -0.42	80.65	77.82	79.80	746,715
22 Jan 16	79.08000 +1.31	80.75	78.74	80.10	1,478,616
21 Jan 16	77.77000 +3.27	78.56	74.20	74.74	1,578,994
20 Jan 16	74.50000 -2.12	76.36	73.21	74.90	1,304,015
19 Jan 16	76.62000 +2.45	77.00	71.95	75.68	1,845,631
18 Jan 16	74.17000 -0.96	76.90	71.57	75.13	1,259,443
15 Jan 16	75.13000 -2.62	80.55	73.28	80.00	2,284,620
14 Jan 16	77.75000 -8.91	85.42	67.00	85.30	7,084,347
13 Jan 16	86.66000 -0.56	89.53	86.17	88.47	642,318
12 Jan 16	87.22000 +2.46	88.10	84.90	84.90	796,590
11 Jan 16	84.76000 +0.99	86.50	83.11	83.60	755,684
08 Jan 16	83.77000 -1.70	88.14	83.77	86.46	1,153,644
07 Jan 16	85.47000 -1.94	85.95	83.36	84.37	917,556
06 Jan 16	87.41000 -2.03	89.86	85.80	89.86	940,138
05 Jan 16	89.44000 +0.18	90.57	87.85	89.42	864,927
04 Jan 16	89.26000 -3.37	91.52	88.52	91.49	1,097,791
31 Dec 15	92.63000 -1.70	94.23	92.27	94.23	172,802
30 Dec 15	94.33000 +0.01	94.53	93.38	94.04	443,619
29 Dec 15	94.32000 +0.92	95.07	93.57	93.78	465,564
28 Dec 15	93.40000 -1.85	94.36	93.21	94.17	381,890
24 Dec 15	95.25000 +0.91	95.25	94.03	94.03	126,541
23 Dec 15	94.34000 +2.46	94.55	92.68	92.72	638,046
22 Dec 15	91.88000 +0.26	93.18	90.66	92.69	732,341
21 Dec 15	91.62000 -0.30	93.79	91.24	91.79	701,475
18 Dec 15	91.92000 +0.50	92.59	90.34	90.77	1,534,786
17 Dec 15	91.42000 +2.56	92.49	90.95	91.04	1,044,005
16 Dec 15	88.86000 +0.88	89.89	87.27	88.68	1,002,378
15 Dec 15	87.98000 +2.48	88.53	86.31	86.70	1,358,159
14 Dec 15	85.50000 -2.34	88.98	85.29	88.84	1,135,905
11 Dec 15	87.84000 -4.90	92.01	86.31	92.00	2,414,604
10 Dec 15	92.74000 +0.71	94.22	91.23	91.79	1,067,343
09 Dec 15	92.03000 -0.16	93.32	90.94	92.07	947,432
08 Dec 15	92.19000 -2.16	94.80	91.55	94.61	875,430
07 Dec 15	94.35000 +1.50	95.75	92.95	93.77	1,073,251
04 Dec 15	92.85000 +1.41	93.19	90.70	91.32	1,069,296
03 Dec 15	91.44000 -3.35	96.50	91.17	94.67	1,367,170
02 Dec 15	94.79000 -0.27	95.77	93.02	94.50	1,027,535
01 Dec 15	95.06000 -0.45	98.14	94.85	98.00	1,324,696
30 Nov 15	95.51000 +1.43	95.87	93.65	94.00	924,103
27 Nov 15	94.08000 +0.40	94.42	92.89	93.31	726,545
26 Nov 15	93.68000 +3.15	94.00	90.63	90.64	1,197,768
25 Nov 15	90.53000 -0.70	90.70	87.53	90.60	2,162,776
24 Nov 15	91.23000 -2.06	93.46	90.60	93.08	1,498,951
23 Nov 15	93.29000 +0.27	93.38	91.63	92.40	516,247
20 Nov 15	93.02000 +0.45	93.69	92.53	93.00	692,161
19 Nov 15	92.57000 +0.55	93.39	91.93	92.88	671,538
18 Nov 15	92.02000 +0.23	92.55	90.56	91.35	618,166
17 Nov 15	91.79000 +1.93	92.20	89.84	90.76	778,604
16 Nov 15	89.86000 +0.16	90.46	87.05	88.14	774,468
13 Nov 15	89.70000 +0.63	90.70	88.06	88.79	940,762
12 Nov 15	89.07000 -0.93	89.90	88.30	89.77	1,000,831
11 Nov 15	90.00000 -0.17	91.14	89.41	90.53	839,669
10 Nov 15	90.17000 +0.45	90.48	88.62	90.33	1,514,710
09 Nov 15	89.72000 -3.26	91.36	89.61	90.90	1,482,734
06 Nov 15	92.98000 +0.10	93.90	90.90	92.84	1,175,479
05 Nov 15	92.88000 +1.88	93.52	91.02	91.50	1,655,022
04 Nov 15	91.00000 +0.76	95.19	88.07	89.92	3,419,242
03 Nov 15	90.24000 +0.89	90.24	87.55	89.50	1,852,981
02 Nov 15	89.35000 +3.62	89.93	85.23	85.23	1,993,793
30 Oct 15	85.73000 +4.28	87.58	83.07	83.08	2,589,459
29 Oct 15	81.45000 +0.05	83.18	80.88	82.02	1,156,853
28 Oct 15	81.40000 -0.10	81.76	80.31	81.00	1,352,080
27 Oct 15	81.50000 -0.34	84.38	81.50	83.60	1,414,576
26 Oct 15	81.84000 -0.88	82.78	81.18	82.64	1,019,869
23 Oct 15	82.72000 +1.55	84.10	81.85	82.03	1,486,046
22 Oct 15	81.17000 +2.25	81.79	77.68	78.66	1,570,616
21 Oct 15	78.92000 +0.88	79.49	77.16	78.56	1,255,141
20 Oct 15	78.04000 -0.06	78.57	76.28	78.05	1,155,622
19 Oct 15	78.10000 +0.55	79.06	77.27	77.39	875,369
16 Oct 15	77.55000 -0.99	79.50	77.36	79.45	1,783,625
15 Oct 15	78.54000 +2.51	79.27	76.80	76.85	1,605,335
14 Oct 15	76.03000 -0.98	77.63	74.76	75.73	1,588,839
13 Oct 15	77.01000 +0.06	77.18	74.56	76.67	1,536,622
12 Oct 15	76.95000 +2.20	77.33	74.77	75.14	1,405,787
09 Oct 15	74.75000 +1.26	75.83	74.12	74.19	1,174,615
08 Oct 15	73.49000 -0.70	76.60	72.55	74.19	1,951,686
07 Oct 15	74.19000 +4.71	76.19	70.10	70.10	3,517,200
06 Oct 15	69.48000 +3.78	70.57	66.03	66.52	2,758,947
05 Oct 15	65.70000 +1.22	66.00	64.15	65.66	1,350,256
02 Oct 15	64.48000 -0.37	66.11	62.77	65.88	1,368,567
01 Oct 15	64.85000 +0.85	67.11	64.28	65.55	2,111,052
30 Sep 15	64.00000 +1.28	65.74	63.86	65.00	1,834,402
29 Sep 15	62.72000 +0.54	63.62	59.59	61.00	2,583,052
28 Sep 15	62.18000 -3.04	65.01	61.62	65.01	1,845,509
25 Sep 15	65.22000 +1.39	67.85	64.84	66.08	1,892,292
24 Sep 15	63.83000 -1.17	66.98	62.13	66.51	3,051,833
23 Sep 15	65.00000 -1.55	66.97	61.61	66.68	3,710,314
22 Sep 15	66.55000 -5.10	71.38	65.42	71.18	2,972,352
21 Sep 15	71.65000 -2.35	72.86	69.52	72.32	1,983,405
18 Sep 15	74.00000 -3.26	76.74	73.18	76.73	1,866,819
17 Sep 15	77.26000 +1.23	77.48	76.06	76.47	807,630
16 Sep 15	76.03000 +1.83	76.10	74.80	75.07	872,550
15 Sep 15	74.20000 +1.03	74.78	73.02	73.47	820,165
14 Sep 15	73.17000 -0.86	75.16	72.72	73.95	751,781
11 Sep 15	74.03000 -0.74	75.28	73.87	74.88	561,238
10 Sep 15	74.77000 -1.39	76.40	74.08	75.22	984,100
09 Sep 15	76.16000 +2.04	78.35	76.09	77.67	1,318,082
08 Sep 15	74.12000 +2.52	74.65	72.31	72.50	994,201
07 Sep 15	71.60000 +0.77	72.05	70.87	71.50	526,020
04 Sep 15	70.83000 -2.22	72.51	70.06	72.25	1,040,032
03 Sep 15	73.05000 +2.38	73.75	71.47	71.59	1,367,423
02 Sep 15	70.67000 -1.10	72.42	70.51	72.11	1,521,636
01 Sep 15	71.77000 -2.32	73.01	71.06	72.97	1,417,214
31 Aug 15	74.09000 -1.73	75.50	73.23	75.03	922,175
28 Aug 15	75.82000 -0.32	76.57	74.70	76.54	796,200
27 Aug 15	76.14000 +3.60	77.06	74.77	75.03	1,603,153
26 Aug 15	72.54000 -0.99	74.10	71.02	72.81	1,654,790
25 Aug 15	73.53000 +4.50	74.70	69.57	70.09	2,246,142
24 Aug 15	69.03000 -4.92	71.33	66.02	71.33	3,052,100
21 Aug 15	73.95000 -1.23	76.46	73.12	73.52	1,848,262
20 Aug 15	75.18000 -3.68	78.42	74.70	78.19	1,535,489
19 Aug 15	78.86000 -2.80	81.30	78.79	81.08	1,008,014
18 Aug 15	81.66000 -0.49	82.45	81.08	81.90	629,438
17 Aug 15	82.15000 -1.10	84.53	81.43	84.05	750,925
14 Aug 15	83.25000 +0.97	83.42	82.08	82.20	1,130,684
13 Aug 15	82.28000 +0.72	83.72	82.04	83.17	767,503
12 Aug 15	81.56000 -3.28	84.00	81.02	84.00	1,575,461
11 Aug 15	84.84000 -3.34	87.97	84.45	87.69	1,462,956
10 Aug 15	88.18000 +0.32	88.75	86.93	88.41	575,773
07 Aug 15	87.86000 +0.63	88.36	86.40	86.92	707,835
06 Aug 15	87.23000 -1.16	89.00	86.92	88.29	882,701
05 Aug 15	88.39000 +2.96	88.94	85.70	85.80	1,462,071
04 Aug 15	85.43000 +0.86	85.64	83.93	84.57	950,922
03 Aug 15	84.57000 +0.79	84.57	82.41	83.99	941,190
31 Jul 15	83.78000 +0.65	84.24	82.36	83.84	1,430,071
30 Jul 15	83.13000 -7.22	86.05	82.18	84.00	4,085,663
29 Jul 15	90.35000 +1.06	91.28	89.00	90.27	1,131,184
28 Jul 15	89.29000 +1.09	89.95	87.79	88.46	920,471
27 Jul 15	88.20000 -2.98	91.04	87.56	90.63	1,438,306
24 Jul 15	91.18000 -2.30	94.00	90.86	93.51	927,943
23 Jul 15	93.48000 -0.42	95.55	92.70	95.18	676,260
22 Jul 15	93.90000 -0.43	94.03	92.47	93.76	683,735
21 Jul 15	94.33000 +0.50	95.65	94.03	94.15	1,058,016
20 Jul 15	93.83000 +0.59	94.19	93.09	93.84	525,482
17 Jul 15	93.24000 -0.26	94.74	92.74	94.45	744,944
16 Jul 15	93.50000 +2.14	94.79	92.25	92.36	1,244,684
15 Jul 15	91.36000 +0.40	92.26	91.03	91.06	738,281
14 Jul 15	90.96000 -0.95	92.20	89.30	92.20	923,335
13 Jul 15	91.91000 +0.71	93.53	91.33	93.02	1,097,315
10 Jul 15	91.20000 +2.70	92.20	90.66	91.00	1,452,336
09 Jul 15	88.50000 +1.92	89.83	86.15	86.60	1,903,803
08 Jul 15	86.58000 -4.09	89.50	86.56	89.50	2,277,033
07 Jul 15	90.67000 -3.49	94.20	90.15	94.10	1,664,688
06 Jul 15	94.16000 -0.90	95.17	92.95	93.49	818,171
03 Jul 15	95.06000 -0.92	96.75	94.75	96.01	672,245
02 Jul 15	95.98000 -1.06	98.03	95.77	97.23	882,299
01 Jul 15	97.04000 +3.62	98.33	95.20	95.60	1,529,930
30 Jun 15	93.42000 -0.85	95.55	92.75	93.90	1,307,132
29 Jun 15	94.27000 -3.84	96.29	93.25	94.00	1,379,407
26 Jun 15	98.11000 +0.71	98.87	96.49	97.00	960,775
25 Jun 15	97.40000 +0.71	97.97	96.19	97.23	1,161,997
24 Jun 15	96.69000 -0.73	97.85	95.32	97.48	771,181
23 Jun 15	97.42000 +1.94	97.66	95.75	96.55	1,139,701
22 Jun 15	95.48000 +3.33	95.84	93.97	94.56	1,380,504
19 Jun 15	92.15000 +1.49	93.48	90.55	90.55	1,793,134
18 Jun 15	90.66000 -1.08	91.39	88.64	91.25	1,915,197
17 Jun 15	91.74000 -1.80	94.16	91.52	93.94	894,998
16 Jun 15	93.54000 +1.09	94.00	90.16	91.55	1,245,071
15 Jun 15	92.45000 -2.22	93.51	91.32	93.14	881,129
12 Jun 15	94.67000 -0.38	96.24	93.48	94.57	914,154
11 Jun 15	95.05000 +1.14	96.40	93.76	93.92	1,230,861
10 Jun 15	93.91000 +1.25	94.49	91.28	92.32	1,606,689
09 Jun 15	92.66000 +2.25	93.21	88.87	89.90	1,623,889
08 Jun 15	90.41000 -1.89	92.80	89.71	92.27	1,116,074
05 Jun 15	92.30000 -1.13	93.17	91.49	92.56	988,485
04 Jun 15	93.43000 -1.94	95.20	92.97	94.78	1,459,683
03 Jun 15	95.37000 +1.00	95.84	93.55	94.62	1,442,780
02 Jun 15	94.37000 -0.42	95.36	93.28	95.31	980,744
01 Jun 15	94.79000 +0.26	96.08	93.61	95.00	770,751
29 May 15	94.53000 -2.02	96.87	94.35	96.66	1,251,129
28 May 15	96.55000 -1.92	98.40	95.64	98.20	1,142,471
27 May 15	98.47000 +0.36	99.04	97.22	97.81	1,083,583
26 May 15	98.11000 -0.65	100.25	97.69	98.75	1,120,981
25 May 15	98.76000 -0.05	98.99	98.01	98.99	116,010
22 May 15	98.81000 +0.29	99.19	98.10	98.44	1,164,819
21 May 15	98.52000 +1.68	98.75	96.63	96.81	1,311,099
20 May 15	96.84000 +0.33	97.03	94.91	96.50	1,171,452
19 May 15	96.51000 +4.70	96.73	92.67	92.67	2,291,574
18 May 15	91.81000 +1.00	92.35	90.52	91.00	899,199
15 May 15	90.81000 -0.50	93.08	90.19	92.25	1,144,889
14 May 15	91.31000 +0.42	91.87	89.60	90.89	945,912
13 May 15	90.89000 -2.43	93.32	90.54	91.50	1,314,942
12 May 15	93.32000 -2.08	94.98	92.56	94.50	1,128,905
11 May 15	95.40000 +0.62	95.70	93.74	94.96	858,404
08 May 15	94.78000 +1.82	95.25	92.74	94.00	921,815
07 May 15	92.96000 +0.97	93.27	90.98	91.04	1,639,514
06 May 15	91.99000 -0.02	93.10	90.32	92.30	1,200,827
05 May 15	92.01000 -1.49	95.74	92.01	93.44	1,267,413
04 May 15	93.50000 -0.60	94.22	92.16	93.15	655,222
30 Apr 15	94.10000 +1.87	94.69	91.10	92.62	1,240,460
29 Apr 15	92.23000 -2.99	96.30	91.40	96.30	1,437,136
28 Apr 15	95.22000 -1.82	97.58	93.72	97.15	1,310,102
27 Apr 15	97.04000 -0.04	98.60	95.31	97.55	1,283,549
24 Apr 15	97.08000 +3.49	99.19	96.17	98.40	1,965,381
23 Apr 15	93.59000 -0.71	95.20	92.22	94.45	1,262,602
22 Apr 15	94.30000 -0.15	98.87	93.52	95.00	1,650,890
21 Apr 15	94.45000 +3.71	94.88	91.93	92.27	1,693,868
20 Apr 15	90.74000 +0.33	92.01	90.26	90.73	994,151
17 Apr 15	90.41000 -1.81	92.99	89.77	91.82	1,754,719
16 Apr 15	92.22000 +2.63	93.76	89.34	89.35	1,889,633
15 Apr 15	89.59000 +0.46	90.05	88.67	89.24	839,541
14 Apr 15	89.13000 -0.19	89.69	88.29	88.81	1,123,650
13 Apr 15	89.32000 -0.12	89.69	88.59	89.29	755,892
10 Apr 15	89.44000 +1.14	89.95	88.44	88.58	1,056,129
09 Apr 15	88.30000 +2.23	88.89	86.64	86.69	1,274,120
08 Apr 15	86.07000 +0.81	86.78	83.25	85.54	1,241,463
07 Apr 15	85.26000 +0.60	85.88	84.63	85.24	783,362
02 Apr 15	84.66000 +1.29	84.83	82.89	83.61	915,842
01 Apr 15	83.37000 -1.40	85.45	83.03	84.27	1,323,808
31 Mar 15	84.77000 -1.31	86.05	83.62	86.00	957,590
30 Mar 15	86.08000 +2.39	86.33	83.52	83.52	787,884
27 Mar 15	83.69000 -0.16	85.69	82.76	84.55	1,179,400
26 Mar 15	83.85000 +2.32	83.95	79.62	80.76	1,495,558
25 Mar 15	81.53000 -1.54	84.32	81.41	83.01	1,128,273
24 Mar 15	83.07000 +1.16	83.91	81.62	82.21	1,410,826
23 Mar 15	81.91000 -1.97	83.88	81.63	83.84	1,034,936
20 Mar 15	83.88000 +0.28	85.14	82.62	83.98	1,285,650
19 Mar 15	83.60000 +0.52	84.27	81.11	83.14	1,379,294
18 Mar 15	83.08000 -3.79	87.32	81.96	87.24	2,260,034
17 Mar 15	86.87000 -3.13	90.69	86.37	90.65	1,857,352
16 Mar 15	90.00000 +0.97	90.85	89.41	89.50	1,244,687
13 Mar 15	89.03000 -0.53	90.24	87.75	90.04	988,372
12 Mar 15	89.56000 -0.59	90.16	88.74	90.16	989,650
11 Mar 15	90.15000 +3.50	90.34	87.11	87.27	1,241,979
10 Mar 15	86.65000 -0.30	88.31	85.82	87.16	1,016,394
09 Mar 15	86.95000 +1.06	87.69	84.89	85.50	1,019,381
06 Mar 15	85.89000 +1.18	86.17	84.27	84.63	1,040,952
05 Mar 15	84.71000 -0.23	86.27	84.44	85.00	1,215,034
04 Mar 15	84.94000 +1.85	84.94	82.70	83.25	1,080,193
03 Mar 15	83.09000 -2.25	86.28	82.99	85.39	1,080,198
02 Mar 15	85.34000 -0.51	87.41	84.11	86.06	1,571,678
27 Feb 15	85.85000 +1.56	85.93	84.13	84.20	1,185,508
26 Feb 15	84.29000 +1.59	84.29	82.33	82.37	958,232
25 Feb 15	82.70000 -2.24	85.11	82.34	84.90	1,445,065
24 Feb 15	84.94000 -0.09	85.66	84.24	85.00	866,263
23 Feb 15	85.03000 -0.12	86.30	84.14	85.77	1,111,215
20 Feb 15	85.15000 +0.79	85.27	83.75	84.23	1,625,569
19 Feb 15	84.36000 +1.25	84.68	82.14	82.75	1,407,532
18 Feb 15	83.11000 +2.09	83.20	80.90	81.90	1,504,723
17 Feb 15	81.02000 +1.02	81.78	79.32	79.70	1,579,677
16 Feb 15	80.00000 +0.65	81.24	79.35	79.43	1,994,684
13 Feb 15	79.35000 +2.15	79.80	76.76	77.23	2,461,864
12 Feb 15	77.20000 +7.99	77.73	73.00	73.00	3,612,005
11 Feb 15	69.21000 +0.18	69.59	68.11	68.51	838,060
10 Feb 15	69.03000 +0.80	69.90	68.11	68.40	1,326,877
09 Feb 15	68.23000 -2.92	70.50	67.97	70.40	1,685,185
06 Feb 15	71.15000 +0.03	71.64	70.55	71.11	618,196
05 Feb 15	71.12000 +0.78	71.41	69.42	69.67	924,589
04 Feb 15	70.34000 +0.18	70.69	69.24	70.32	1,016,239
03 Feb 15	70.16000 +1.66	70.89	69.06	69.20	1,455,735
02 Feb 15	68.50000 +0.29	69.25	67.92	68.37	876,479
30 Jan 15	68.21000 -1.57	70.07	67.96	70.01	1,226,472
29 Jan 15	69.78000 +0.33	70.21	68.82	69.19	1,330,948
28 Jan 15	69.45000 +1.30	69.90	68.63	68.89	1,323,124
27 Jan 15	68.15000 -0.78	69.18	67.01	68.98	1,594,188
26 Jan 15	68.93000 -0.05	69.98	68.33	68.54	987,586
23 Jan 15	68.98000 +1.46	70.53	68.31	68.40	2,028,712
22 Jan 15	67.52000 +2.46	68.29	65.18	65.43	2,487,918
21 Jan 15	65.06000 +1.30	65.16	62.85	63.70	1,689,165
20 Jan 15	63.76000 -0.14	64.78	63.33	64.20	995,325
19 Jan 15	63.90000 +0.96	64.39	62.80	63.00	988,594
16 Jan 15	62.94000 +1.27	63.00	61.40	61.47	1,283,249
15 Jan 15	61.67000 +1.90	62.40	58.25	60.21	1,633,251
14 Jan 15	59.77000 -1.77	61.46	59.59	60.50	1,424,457
13 Jan 15	61.54000 +2.16	62.15	59.13	59.25	1,888,290
12 Jan 15	59.38000 +0.54	59.70	58.22	58.95	923,992
09 Jan 15	58.84000 -0.76	60.35	58.18	59.48	1,010,288
08 Jan 15	59.60000 +2.22	59.87	58.04	58.13	1,247,456
07 Jan 15	57.38000 -0.13	58.68	57.19	57.86	872,019
06 Jan 15	57.51000 -0.30	58.66	56.85	58.02	937,753
05 Jan 15	57.81000 -2.09	60.57	57.58	59.62	1,141,204
02 Jan 15	59.90000 -0.63	60.98	59.42	60.73	556,271
31 Dec 14	60.53000 +0.32	60.76	59.90	60.41	117,361
30 Dec 14	60.21000 -0.55	60.89	60.07	60.50	467,010
29 Dec 14	60.76000 -0.22	61.05	59.38	60.72	661,638
24 Dec 14	60.98000 -0.13	61.19	60.80	60.86	71,941
23 Dec 14	61.11000 +0.82	61.32	60.05	60.29	471,123
22 Dec 14	60.29000 -0.37	61.37	60.05	60.72	570,276
19 Dec 14	60.66000 +0.64	61.06	59.58	60.59	1,745,794
18 Dec 14	60.02000 +1.65	60.42	59.15	59.50	1,495,225
17 Dec 14	58.37000 +0.75	58.88	56.51	56.74	1,715,193
16 Dec 14	57.62000 -0.42	58.84	55.68	57.86	3,427,768
15 Dec 14	58.04000 -1.94	60.79	57.64	59.82	1,786,237
12 Dec 14	59.98000 -1.89	61.64	59.62	61.50	1,373,377
11 Dec 14	61.87000 +0.19	62.51	61.38	61.43	1,029,002
10 Dec 14	61.68000 -0.73	63.37	61.21	62.65	1,085,335
09 Dec 14	62.41000 -1.65	63.72	62.00	63.61	1,255,418
08 Dec 14	64.06000 -0.34	65.28	63.98	64.19	726,111
05 Dec 14	64.40000 +2.49	64.50	62.60	62.95	1,257,091
04 Dec 14	61.91000 -0.22	63.55	61.50	62.28	1,225,734
03 Dec 14	62.13000 -0.41	62.79	61.39	62.36	1,362,949
02 Dec 14	62.54000 -1.56	64.35	62.23	64.14	1,426,027
01 Dec 14	64.10000 -0.42	64.11	62.91	63.93	994,587
28 Nov 14	64.52000 +0.40	64.60	63.93	64.03	676,603
27 Nov 14	64.12000 +0.19	64.40	63.60	64.20	576,959
26 Nov 14	63.93000 -0.09	64.47	63.35	64.18	703,766
25 Nov 14	64.02000 +0.38	64.23	63.47	63.87	926,430
24 Nov 14	63.64000 +1.23	64.05	61.92	62.58	1,271,775
21 Nov 14	62.41000 +1.63	62.55	60.94	61.00	1,579,079
20 Nov 14	60.78000 +0.26	60.90	59.82	60.60	694,109
19 Nov 14	60.52000 +0.01	61.33	60.05	60.69	732,986
18 Nov 14	60.51000 +1.38	60.77	59.20	59.48	1,384,103
17 Nov 14	59.13000 -0.17	59.44	57.91	58.70	791,502
14 Nov 14	59.30000 +0.79	59.61	58.15	59.02	846,803
13 Nov 14	58.51000 -0.11	59.94	58.37	59.04	956,845
12 Nov 14	58.62000 -0.44	59.45	58.05	58.87	916,414
11 Nov 14	59.06000 -0.87	60.25	58.40	60.20	897,677
10 Nov 14	59.93000 +0.95	60.13	58.32	58.89	757,530
07 Nov 14	58.98000 -1.42	60.99	58.26	60.70	1,554,043
06 Nov 14	60.40000 +0.99	61.11	59.10	59.18	1,518,656
05 Nov 14	59.41000 +0.13	60.18	58.97	59.69	996,497
04 Nov 14	59.28000 +0.43	60.45	58.72	58.91	1,857,876
03 Nov 14	58.85000 -0.38	59.31	58.36	59.22	1,103,247
31 Oct 14	59.23000 +2.02	59.54	58.51	58.99	2,018,925
30 Oct 14	57.21000 +1.62	59.10	56.59	58.50	2,591,754
29 Oct 14	55.59000 +0.39	56.49	55.20	55.52	1,265,436
28 Oct 14	55.20000 +1.00	55.43	54.50	54.69	1,413,379
27 Oct 14	54.20000 -0.95	55.83	53.39	55.83	1,597,943
24 Oct 14	55.15000 -0.43	56.03	54.76	55.31	807,913
23 Oct 14	55.58000 -0.30	55.95	54.08	55.42	1,514,066
22 Oct 14	55.88000 +0.59	56.48	55.56	55.79	2,030,582
21 Oct 14	55.29000 +1.13	55.99	53.70	53.89	1,513,022
20 Oct 14	54.16000 -0.31	55.93	53.87	54.46	1,519,733
17 Oct 14	54.47000 +2.09	54.95	52.75	52.98	2,103,979
16 Oct 14	52.38000 +0.43	52.93	49.50	52.30	2,925,364
15 Oct 14	51.95000 -2.16	54.48	51.21	54.10	2,178,436
14 Oct 14	54.11000 +0.93	54.59	52.69	52.74	1,836,307
13 Oct 14	53.18000 -0.01	54.30	52.50	52.64	1,183,947
10 Oct 14	53.19000 -1.46	54.17	52.25	53.93	1,962,677
09 Oct 14	54.65000 +0.01	55.67	54.31	55.15	2,015,685
08 Oct 14	54.64000 -0.53	55.92	54.23	54.87	1,472,215
07 Oct 14	55.17000 +0.21	55.81	54.32	54.76	1,693,100
06 Oct 14	54.96000 -0.15	56.33	54.71	55.66	1,170,699
03 Oct 14	55.11000 +0.79	55.83	54.61	54.85	1,158,272
02 Oct 14	54.32000 -1.66	56.85	54.29	55.65	2,880,150
01 Oct 14	55.98000 -1.37	57.71	55.31	56.94	1,815,398
30 Sep 14	57.35000 -1.56	58.00	56.65	58.00	2,599,627
29 Sep 14	58.91000 -0.03	59.73	58.25	58.70	1,052,614
26 Sep 14	58.94000 +0.13	59.47	58.01	58.76	949,919
25 Sep 14	58.81000 +0.19	60.69	58.47	58.87	1,808,475
24 Sep 14	58.62000 +0.56	58.76	57.47	58.37	1,254,473
23 Sep 14	58.06000 -1.07	58.99	57.33	58.84	1,802,553
22 Sep 14	59.13000 -0.31	60.02	58.93	59.43	957,413
19 Sep 14	59.44000 -0.17	60.77	59.44	60.43	1,197,966
18 Sep 14	59.61000 +0.96	60.38	59.32	59.34	1,071,669
17 Sep 14	58.65000 +0.15	59.70	58.56	59.45	1,260,611
16 Sep 14	58.50000 -0.50	59.10	58.02	59.01	1,246,316
15 Sep 14	59.00000 -0.60	59.54	58.52	59.53	995,426
12 Sep 14	59.60000 -0.54	60.42	59.49	60.15	717,566
11 Sep 14	60.14000 +0.10	60.46	59.04	60.38	1,082,507
10 Sep 14	60.04000 -0.44	60.54	59.43	60.15	1,200,337
09 Sep 14	60.48000 -1.74	63.04	60.12	62.00	1,702,276
08 Sep 14	62.22000 -0.45	63.38	62.05	62.83	828,362
05 Sep 14	62.67000 +1.61	62.97	61.15	61.19	1,943,595
04 Sep 14	61.06000 +1.03	61.77	59.59	59.80	1,713,650
03 Sep 14	60.03000 +1.23	61.54	59.00	59.24	2,181,802
02 Sep 14	58.80000 +1.04	58.99	57.85	58.08	1,544,959
01 Sep 14	57.76000 -1.82	59.80	57.44	59.71	1,860,531
29 Aug 14	59.58000 -1.80	61.71	59.11	61.49	1,872,475
28 Aug 14	61.38000 -0.80	62.23	60.83	61.88	1,028,040
27 Aug 14	62.18000 +0.10	62.49	61.68	62.19	663,801
26 Aug 14	62.08000 +0.85	62.33	60.93	61.31	783,496
25 Aug 14	61.23000 +0.30	61.84	60.69	61.76	616,817
22 Aug 14	60.93000 +0.38	61.31	59.80	60.45	1,229,231
21 Aug 14	60.55000 +1.13	60.80	59.35	59.64	970,037
20 Aug 14	59.42000 -0.28	59.89	58.89	59.69	680,422
19 Aug 14	59.70000 +0.71	59.89	59.24	59.39	768,309
18 Aug 14	58.99000 +1.45	59.47	58.26	58.67	1,020,033
15 Aug 14	57.54000 -0.99	59.37	57.32	58.78	1,540,547
14 Aug 14	58.53000 +0.66	59.68	57.26	57.55	1,317,241
13 Aug 14	57.87000 +0.02	58.49	57.14	58.45	1,525,247
12 Aug 14	57.85000 -0.92	59.03	57.56	58.74	1,199,336
11 Aug 14	58.77000 +0.62	59.98	58.60	59.23	1,210,607
08 Aug 14	58.15000 +0.16	58.90	56.10	56.75	2,074,191
07 Aug 14	57.99000 -1.29	60.13	57.39	59.34	1,912,855
06 Aug 14	59.28000 -1.84	61.40	58.66	60.59	1,490,860
05 Aug 14	61.12000 -0.68	62.46	60.42	62.00	1,108,622
04 Aug 14	61.80000 +1.61	62.83	60.11	60.59	1,531,473
01 Aug 14	60.19000 -2.18	62.18	59.42	62.00	2,809,149
31 Jul 14	62.37000 -1.54	64.32	61.86	64.24	1,903,404
30 Jul 14	63.91000 -2.37	67.08	63.91	66.46	1,795,378
29 Jul 14	66.28000 -3.22	68.80	66.28	67.98	2,514,045
28 Jul 14	69.50000 +0.07	71.25	68.82	69.78	1,142,630
25 Jul 14	69.43000 -0.97	70.71	69.16	70.06	823,216
24 Jul 14	70.40000 +0.45	70.76	69.02	69.85	601,075
23 Jul 14	69.95000 +0.59	70.75	69.07	69.23	721,116
22 Jul 14	69.36000 +0.27	69.83	68.90	69.75	631,357
21 Jul 14	69.09000 -1.02	70.24	68.56	70.16	806,639
18 Jul 14	70.11000 -0.85	70.65	69.46	69.79	1,127,198
17 Jul 14	70.96000 -1.05	72.50	70.76	72.34	951,126
16 Jul 14	72.01000 +1.39	72.40	70.75	70.75	907,531
15 Jul 14	70.62000 +0.79	71.50	69.72	69.88	1,022,752
14 Jul 14	69.83000 +0.81	69.94	68.87	69.42	611,659
11 Jul 14	69.02000 +0.79	69.74	68.25	68.30	789,121
10 Jul 14	68.23000 -0.31	69.51	66.96	69.30	1,033,818
09 Jul 14	68.54000 +0.04	69.14	68.01	68.61	684,649
08 Jul 14	68.50000 -2.14	70.86	68.26	70.70	1,182,317
07 Jul 14	70.64000 +0.07	72.95	70.55	70.60	1,379,775
04 Jul 14	70.57000 -0.05	71.28	69.28	70.51	527,865
03 Jul 14	70.62000 +1.06	70.97	69.66	69.98	1,017,325
02 Jul 14	69.56000 +0.51	70.45	69.10	69.25	789,727
01 Jul 14	69.05000 +3.02	69.34	66.25	66.38	1,410,579
30 Jun 14	66.03000 -1.39	67.74	65.81	67.52	1,127,785
27 Jun 14	67.42000 +0.54	67.60	66.90	67.29	690,955
26 Jun 14	66.88000 +0.26	67.45	66.08	67.00	778,914
25 Jun 14	66.62000 -0.83	67.51	66.09	67.30	1,002,485
24 Jun 14	67.45000 -0.34	67.96	66.83	67.57	825,301
23 Jun 14	67.79000 -0.46	68.42	67.07	67.83	690,612
20 Jun 14	68.25000 -0.45	69.53	68.09	68.68	1,386,052
19 Jun 14	68.70000 -0.60	70.60	68.70	70.17	940,174
18 Jun 14	69.30000 +0.79	69.74	68.17	68.68	1,209,320
17 Jun 14	68.51000 +0.63	69.20	67.97	68.63	712,488
16 Jun 14	67.88000 -0.62	68.51	67.48	68.00	648,177
13 Jun 14	68.50000 -1.12	69.41	67.58	69.41	1,023,978
12 Jun 14	69.62000 +0.12	70.27	69.46	69.50	661,485
11 Jun 14	69.50000 -0.72	70.29	69.20	70.06	656,383
10 Jun 14	70.22000 -0.62	70.82	69.81	70.46	655,604
09 Jun 14	70.84000 -1.00	72.39	70.44	71.89	655,995
06 Jun 14	71.84000 +1.34	72.40	70.50	70.88	1,289,972
05 Jun 14	70.50000 +1.65	70.86	68.30	69.08	1,499,096
04 Jun 14	68.85000 +0.16	69.00	67.85	68.77	769,819
03 Jun 14	68.69000 -0.19	69.11	67.90	69.00	627,574
02 Jun 14	68.88000 -0.18	70.50	68.68	69.98	660,980
30 May 14	69.06000 +0.52	69.47	68.38	69.30	866,507
29 May 14	68.54000 -0.87	69.03	68.14	68.93	712,330
28 May 14	69.41000 -0.17	69.83	68.90	69.83	496,830
27 May 14	69.58000 -0.36	70.20	69.22	69.99	718,892
26 May 14	69.94000 +0.97	69.98	69.16	69.28	485,254
23 May 14	68.97000 +0.82	69.36	67.99	68.47	698,886
22 May 14	68.15000 +0.15	69.07	67.89	68.28	957,951
21 May 14	68.00000 +1.39	68.28	66.03	66.54	1,138,717
20 May 14	66.61000 +1.69	66.89	65.05	65.23	1,312,499
19 May 14	64.92000 +0.36	65.22	63.14	64.25	1,555,789
16 May 14	64.56000 -1.58	66.58	63.35	65.93	2,117,764
15 May 14	66.14000 -1.98	69.07	65.88	68.08	1,262,529
14 May 14	68.12000 -0.19	69.40	67.45	68.48	953,145
13 May 14	68.31000 +1.49	69.26	67.84	68.00	1,490,883
12 May 14	66.82000 -1.56	67.45	66.07	66.75	1,394,442
09 May 14	68.38000 -1.13	69.78	67.70	69.40	1,056,690
08 May 14	69.51000 +1.40	69.86	68.11	68.21	960,825
07 May 14	68.11000 +0.06	69.30	66.53	67.54	1,263,110
06 May 14	68.05000 -0.56	69.44	67.72	68.88	828,972
05 May 14	68.61000 -1.39	69.82	67.51	69.81	996,200
02 May 14	70.00000 -0.15	71.04	69.67	70.11	750,372
30 Apr 14	70.15000 -0.98	71.05	69.70	70.57	954,816
29 Apr 14	71.13000 +0.57	71.49	70.09	71.11	808,425
28 Apr 14	70.56000 -0.75	72.23	69.88	71.79	820,903
25 Apr 14	71.31000 -1.69	73.00	70.69	72.33	1,158,787
24 Apr 14	73.00000 -1.26	74.53	71.24	74.36	1,045,781
23 Apr 14	74.26000 -1.17	75.81	73.45	75.65	1,121,132
22 Apr 14	75.43000 +2.06	76.10	73.67	73.87	1,056,450
17 Apr 14	73.37000 +1.38	73.61	72.38	72.66	1,256,244
16 Apr 14	71.99000 +2.74	72.07	70.19	70.25	927,104
15 Apr 14	69.25000 -1.27	71.16	69.22	70.65	906,772
14 Apr 14	70.52000 -2.43	72.59	68.83	72.15	1,616,794
11 Apr 14	72.95000 +0.02	73.24	71.38	72.42	1,028,683
10 Apr 14	72.93000 -1.36	75.72	72.93	74.99	1,376,784
09 Apr 14	74.29000 +2.79	74.61	71.77	71.91	1,384,358
08 Apr 14	71.50000 -0.43	73.38	70.71	72.50	1,402,812
07 Apr 14	71.93000 -1.00	72.70	71.52	72.19	955,668
04 Apr 14	72.93000 +2.09	72.96	71.60	72.65	1,027,744
03 Apr 14	70.84000 -0.91	72.44	70.35	71.40	968,195
02 Apr 14	71.75000 +0.35	72.85	71.58	71.75	787,607
01 Apr 14	71.40000 +0.86	72.35	70.69	71.25	926,038
31 Mar 14	70.54000 -0.24	71.78	70.41	71.31	678,327
28 Mar 14	70.78000 +1.44	71.02	69.24	69.29	1,077,786
27 Mar 14	69.34000 +0.43	69.41	67.57	68.90	754,003
26 Mar 14	68.91000 +1.15	69.64	68.24	68.34	1,087,162
25 Mar 14	67.76000 +2.37	67.76	65.60	65.86	1,196,219
24 Mar 14	65.39000 -2.26	67.75	64.92	67.65	1,091,735
21 Mar 14	67.65000 -1.09	68.85	67.51	68.74	1,687,589
20 Mar 14	68.74000 -0.31	69.01	67.82	68.35	890,803
19 Mar 14	69.05000 -0.52	70.22	68.70	69.70	891,866
18 Mar 14	69.57000 +2.41	70.14	67.50	67.79	1,869,744
17 Mar 14	67.16000 +1.95	67.19	65.13	65.30	1,208,161
14 Mar 14	65.21000 -0.94	65.63	64.36	65.12	1,343,019
13 Mar 14	66.15000 -2.03	68.75	66.00	68.71	1,116,827
12 Mar 14	68.18000 -1.52	69.66	66.97	69.28	1,457,441
11 Mar 14	69.70000 +0.95	69.92	68.60	69.13	740,405
10 Mar 14	68.75000 -0.96	70.00	67.93	69.59	1,174,054
07 Mar 14	69.71000 -1.99	71.92	69.56	71.70	1,638,960
06 Mar 14	71.70000 -0.29	72.94	71.61	72.36	1,272,901
05 Mar 14	71.99000 +2.01	72.24	69.53	69.97	1,561,277
04 Mar 14	69.98000 +1.68	70.53	69.19	69.66	1,354,661
03 Mar 14	68.30000 -3.91	70.42	67.74	70.42	2,492,678
28 Feb 14	72.21000 -0.58	73.44	72.00	73.29	1,125,120
27 Feb 14	72.79000 -1.38	74.50	71.73	74.45	1,369,815
26 Feb 14	74.17000 +0.16	74.51	73.91	74.28	847,646
25 Feb 14	74.01000 +0.01	74.44	72.76	73.87	952,374
24 Feb 14	74.00000 -0.07	74.62	72.93	73.19	1,131,650
21 Feb 14	74.07000 +0.71	74.16	73.32	73.79	970,581
20 Feb 14	73.36000 -0.61	73.57	71.76	72.96	1,056,483
19 Feb 14	73.97000 +0.97	74.30	72.75	72.93	1,265,370
18 Feb 14	73.00000 +0.46	73.28	71.61	72.63	1,241,406
17 Feb 14	72.54000 +0.34	73.19	72.20	72.20	1,079,522
14 Feb 14	72.20000 +2.64	72.35	69.61	69.80	2,147,225
13 Feb 14	69.56000 +3.68	70.20	68.10	69.00	3,058,154
12 Feb 14	65.88000 +0.88	66.65	65.11	65.25	1,469,047
11 Feb 14	65.00000 +1.82	65.00	63.32	63.79	1,015,582
10 Feb 14	63.18000 -0.88	64.71	62.98	64.71	1,165,244
07 Feb 14	64.06000 +0.53	64.49	63.50	63.90	807,209
06 Feb 14	63.53000 +1.71	64.09	61.95	62.42	1,497,368
05 Feb 14	61.82000 -0.23	63.39	61.73	62.19	1,307,784
04 Feb 14	62.05000 -0.66	62.41	61.08	62.07	1,511,777
03 Feb 14	62.71000 -2.05	65.11	62.64	64.70	1,162,130
31 Jan 14	64.76000 -0.49	65.30	62.80	65.27	1,285,229
30 Jan 14	65.25000 +0.16	65.38	63.00	65.16	1,144,890
29 Jan 14	65.09000 -0.24	67.20	63.30	66.30	1,998,519
28 Jan 14	65.33000 +2.16	65.63	63.17	63.67	1,336,139
27 Jan 14	63.17000 -0.61	64.24	62.75	63.75	1,568,673
24 Jan 14	63.78000 -3.28	68.43	63.38	68.08	2,426,644
23 Jan 14	67.06000 -1.10	69.00	66.86	68.14	1,113,256
22 Jan 14	68.16000 +0.27	69.53	67.76	68.25	1,175,193
21 Jan 14	67.89000 -0.11	68.92	67.73	68.02	1,022,903
20 Jan 14	68.00000 -0.25	68.56	67.54	67.94	933,673
17 Jan 14	68.25000 +1.89	68.40	66.48	66.55	1,627,510
16 Jan 14	66.36000 +0.93	66.62	65.51	65.99	1,032,432
15 Jan 14	65.43000 +0.23	66.83	65.10	65.89	1,364,248
14 Jan 14	65.20000 +0.43	65.25	63.35	63.83	1,089,812
13 Jan 14	64.77000 +1.83	64.90	64.22	64.30	1,197,114
10 Jan 14	62.94000 +2.17	63.35	61.01	61.38	1,561,796
09 Jan 14	60.77000 -0.63	62.20	60.54	61.51	844,826
08 Jan 14	61.40000 +0.72	62.08	60.58	60.99	1,267,970
07 Jan 14	60.68000 +2.80	61.18	57.69	57.91	1,604,384
06 Jan 14	57.88000 -0.62	58.75	57.80	58.32	678,465
03 Jan 14	58.50000 +0.32	59.24	58.39	58.60	636,081
02 Jan 14	58.18000 -0.27	59.00	58.18	59.00	836,526
31 Dec 13	58.45000 +0.45	58.46	58.02	58.24	159,682
30 Dec 13	58.00000 -0.53	58.90	57.97	58.82	548,953
27 Dec 13	58.53000 +0.23	58.95	57.97	58.50	513,672
24 Dec 13	58.30000 +0.05	59.00	58.30	58.80	238,393
23 Dec 13	58.25000 +0.65	58.50	57.80	58.20	686,334
20 Dec 13	57.60000 +0.18	57.98	57.33	57.92	1,844,560
19 Dec 13	57.42000 -0.71	59.16	56.91	58.88	1,343,229
18 Dec 13	58.13000 +0.75	58.73	57.72	58.50	1,124,831
17 Dec 13	57.38000 +0.25	57.91	56.66	56.91	974,099
16 Dec 13	57.13000 +0.09	57.33	56.45	57.05	675,344
13 Dec 13	57.04000 -0.05	58.14	56.80	57.09	719,571
12 Dec 13	57.09000 -1.11	58.30	56.85	58.05	1,220,181
11 Dec 13	58.20000 -0.83	59.24	58.12	59.00	1,184,021
10 Dec 13	59.03000 -1.42	60.90	58.81	60.56	1,026,762
09 Dec 13	60.45000 -0.33	61.38	59.91	61.37	691,445
06 Dec 13	60.78000 +0.30	61.08	59.61	60.91	1,027,141
05 Dec 13	60.48000 -1.02	62.07	60.42	61.79	941,336
04 Dec 13	61.50000 -0.37	63.45	60.97	63.40	953,783
03 Dec 13	61.87000 -2.97	64.73	61.87	64.59	1,500,316
02 Dec 13	64.84000 -0.45	65.48	64.49	65.39	569,386
29 Nov 13	65.29000 +0.54	65.33	64.50	64.50	585,793
28 Nov 13	64.75000 -0.30	65.39	64.64	65.10	326,464
27 Nov 13	65.05000 +0.23	65.34	64.64	65.08	516,774
26 Nov 13	64.82000 -0.51	65.40	64.55	65.00	714,858
25 Nov 13	65.33000 +0.90	65.82	65.01	65.20	613,355
22 Nov 13	64.43000 +1.36	64.93	63.20	63.36	891,078
21 Nov 13	63.07000 +0.83	63.15	61.64	61.95	709,725
20 Nov 13	62.24000 -0.96	63.63	61.82	63.06	809,807
19 Nov 13	63.20000 +0.72	63.38	61.90	62.36	940,983
18 Nov 13	62.48000 +0.84	63.12	61.00	61.74	1,332,587
15 Nov 13	61.64000 +0.57	61.64	60.63	61.40	874,432
14 Nov 13	61.07000 -0.06	62.37	60.71	61.81	1,043,580
13 Nov 13	61.13000 -0.33	61.86	60.01	61.23	836,196
12 Nov 13	61.46000 +0.27	62.33	61.22	61.33	959,307
11 Nov 13	61.19000 +0.09	61.36	60.78	61.20	788,361
08 Nov 13	61.10000 -0.51	61.74	60.65	61.21	1,449,576
07 Nov 13	61.61000 +1.31	63.00	60.25	60.30	1,688,418
06 Nov 13	60.30000 +0.45	60.73	59.74	60.25	1,762,186
05 Nov 13	59.85000 -1.36	60.50	58.75	60.50	2,020,073
04 Nov 13	61.21000 -0.08	61.28	60.04	61.10	1,420,485
01 Nov 13	61.29000 -3.22	63.07	60.72	62.50	2,860,952
31 Oct 13	64.51000 -0.10	65.92	64.02	64.34	1,115,613
30 Oct 13	64.61000 +0.58	65.89	64.08	64.43	831,967
29 Oct 13	64.03000 +0.38	65.00	63.65	64.08	714,398
28 Oct 13	63.65000 -2.46	66.70	63.18	66.69	1,331,008
25 Oct 13	66.11000 -2.16	66.78	65.30	66.00	1,374,001
24 Oct 13	68.27000 +0.82	68.53	67.53	68.04	1,144,421
23 Oct 13	67.45000 -0.58	68.16	67.26	67.61	1,036,177
22 Oct 13	68.03000 +0.01	69.00	67.35	67.85	927,013
21 Oct 13	68.02000 -0.37	68.70	67.71	68.56	711,468
18 Oct 13	68.39000 +0.34	68.66	67.44	68.16	726,510
17 Oct 13	68.05000 +0.36	68.40	66.86	67.76	953,026
16 Oct 13	67.69000 +0.79	67.77	66.36	66.90	716,680
15 Oct 13	66.90000 +1.39	67.32	65.87	66.00	910,240
14 Oct 13	65.51000 +0.36	65.51	64.52	65.04	505,922
11 Oct 13	65.15000 +0.24	65.28	64.31	65.21	744,477
10 Oct 13	64.91000 +2.71	65.56	62.72	62.74	1,498,854
09 Oct 13	62.20000 +0.83	62.81	61.21	61.55	1,033,730
08 Oct 13	61.37000 -0.58	62.10	61.16	61.99	699,988
07 Oct 13	61.95000 +0.79	61.95	60.30	61.10	844,825
04 Oct 13	61.16000 +1.66	62.03	59.19	59.51	1,204,901
03 Oct 13	59.50000 +0.30	59.75	58.79	59.65	623,059
02 Oct 13	59.20000 -0.70	59.95	58.69	59.60	676,019
01 Oct 13	59.90000 +0.97	60.35	59.04	59.19	783,944
30 Sep 13	58.93000 -1.08	59.59	58.38	59.20	802,903
27 Sep 13	60.01000 -0.24	60.50	59.22	60.29	516,788
26 Sep 13	60.25000 -0.22	60.87	59.80	60.87	805,326
25 Sep 13	60.47000 +0.20	60.88	59.90	60.43	458,241
24 Sep 13	60.27000 +0.07	60.86	59.62	60.25	582,698
23 Sep 13	60.20000 -0.62	61.44	59.73	60.82	767,391
20 Sep 13	60.82000 -0.46	61.39	60.13	61.20	1,092,723
19 Sep 13	61.28000 +2.12	61.96	60.32	61.94	1,306,690
18 Sep 13	59.16000 +1.01	59.20	57.90	58.47	549,053
17 Sep 13	58.15000 -1.40	59.27	58.05	59.27	963,212
16 Sep 13	59.55000 -0.03	60.50	59.35	60.30	666,961
13 Sep 13	59.58000 +1.08	59.59	58.52	58.69	767,892
12 Sep 13	58.50000 -1.01	59.80	57.87	59.79	948,865
11 Sep 13	59.51000 +0.50	59.59	58.62	59.17	632,652
10 Sep 13	59.01000 +0.61	59.61	58.50	59.49	982,549
09 Sep 13	58.40000 +1.11	58.53	57.10	57.43	929,751
06 Sep 13	57.29000 +0.79	57.99	55.86	56.63	1,370,538
05 Sep 13	56.50000 +3.10	56.53	53.88	54.15	1,947,271
04 Sep 13	53.40000 +0.28	53.52	51.58	53.35	2,195,861
03 Sep 13	53.12000 -0.97	54.52	52.87	54.36	1,111,193
02 Sep 13	54.09000 +0.01	55.12	53.91	55.05	696,268
30 Aug 13	54.08000 -1.16	55.76	53.87	55.38	911,848
29 Aug 13	55.24000 +0.20	56.33	54.19	55.50	1,559,173
28 Aug 13	55.04000 -1.41	56.05	54.05	56.00	1,439,450
27 Aug 13	56.45000 -2.81	59.39	56.39	58.96	1,057,987
26 Aug 13	59.26000 -0.29	59.90	58.56	59.86	212,317
23 Aug 13	59.55000 -0.49	60.44	59.23	60.44	562,119
22 Aug 13	60.04000 +0.91	60.61	59.06	59.06	514,618
21 Aug 13	59.13000 -0.31	60.09	59.13	59.39	337,836
20 Aug 13	59.44000 -1.48	60.38	58.55	60.31	656,671
19 Aug 13	60.92000 -1.17	61.80	60.76	61.80	507,086
16 Aug 13	62.09000 +0.80	62.09	60.41	61.25	522,126
15 Aug 13	61.29000 -0.74	62.20	60.72	62.20	610,778
14 Aug 13	62.03000 +1.43	62.11	60.72	61.09	688,245
13 Aug 13	60.60000 +0.86	60.78	59.81	60.00	550,875
12 Aug 13	59.74000 +0.38	59.98	58.93	59.74	374,322
09 Aug 13	59.36000 -0.48	60.25	59.05	60.10	580,751
08 Aug 13	59.84000 +0.49	60.13	59.15	59.54	561,737
07 Aug 13	59.35000 -1.05	60.00	58.61	59.98	795,644
06 Aug 13	60.40000 -1.75	61.80	60.11	61.80	755,627
05 Aug 13	62.15000 -0.43	62.90	61.31	62.87	618,891
02 Aug 13	62.58000 +2.12	62.58	61.23	61.58	1,002,696
01 Aug 13	60.46000 +1.29	60.54	59.22	59.63	688,418
31 Jul 13	59.17000 -0.71	60.53	58.98	60.00	800,807
30 Jul 13	59.88000 -0.27	60.50	59.31	60.41	1,573,873
29 Jul 13	60.15000 +1.01	60.94	59.31	59.55	1,708,159
26 Jul 13	59.14000 -0.54	62.88	58.87	62.06	1,685,530
25 Jul 13	59.68000 +0.33	59.74	58.19	58.80	854,597
24 Jul 13	59.35000 +1.66	59.62	57.21	58.06	1,040,293
23 Jul 13	57.69000 -0.10	58.25	57.65	58.05	568,137
22 Jul 13	57.79000 -0.10	58.34	57.59	58.00	648,411
19 Jul 13	57.89000 -0.34	58.28	57.38	58.01	826,816
18 Jul 13	58.23000 +1.37	58.24	56.55	56.75	860,679
17 Jul 13	56.86000 +0.03	57.17	55.54	56.76	653,370
16 Jul 13	56.83000 +0.19	57.00	55.97	56.60	511,415
15 Jul 13	56.64000 -0.14	57.04	55.96	56.80	526,300
12 Jul 13	56.78000 +0.73	57.13	56.18	56.60	1,239,872
11 Jul 13	56.05000 -1.20	57.46	55.82	57.01	1,335,219
10 Jul 13	57.25000 -0.31	58.25	56.69	57.67	980,043
09 Jul 13	57.56000 +1.93	57.73	55.91	56.14	1,129,946
08 Jul 13	55.63000 +0.69	57.00	55.36	55.58	1,101,747
05 Jul 13	54.94000 -0.98	56.39	54.64	55.98	1,066,897
04 Jul 13	55.92000 +2.07	55.92	54.35	54.48	1,166,569
03 Jul 13	53.85000 +0.68	53.97	51.69	52.67	1,154,120
02 Jul 13	53.17000 +0.60	53.89	52.18	53.59	1,635,884
01 Jul 13	52.57000 +0.87	53.30	51.48	52.85	1,343,822
28 Jun 13	51.70000 -1.22	53.92	51.46	53.31	1,508,130
27 Jun 13	52.92000 +0.14	53.22	51.69	52.71	1,094,004
26 Jun 13	52.78000 -0.75	53.92	52.58	53.37	1,145,463
25 Jun 13	53.53000 +3.18	53.68	51.00	51.36	1,712,850
24 Jun 13	50.35000 -1.37	52.33	50.24	51.88	1,738,740
21 Jun 13	51.72000 -1.77	54.57	51.72	54.29	2,674,674
20 Jun 13	53.49000 -3.87	56.59	53.45	56.36	2,055,512
19 Jun 13	57.36000 -0.51	58.46	57.21	57.98	848,755
18 Jun 13	57.87000 +0.59	57.87	56.40	56.99	811,432
17 Jun 13	57.28000 +0.84	57.52	56.38	56.62	729,902
14 Jun 13	56.44000 +0.65	57.45	56.15	57.08	943,607
13 Jun 13	55.79000 -0.17	55.84	54.12	54.91	1,029,705
12 Jun 13	55.96000 -1.77	58.36	55.84	57.41	1,183,799
11 Jun 13	57.73000 -2.46	59.77	57.46	59.77	1,359,202
10 Jun 13	60.19000 +0.62	60.68	59.62	60.00	1,262,744
07 Jun 13	59.57000 +1.15	59.96	57.35	58.25	1,205,441
06 Jun 13	58.42000 -0.42	59.47	58.26	58.80	1,148,081
05 Jun 13	58.84000 -0.68	59.75	58.50	58.64	936,829
04 Jun 13	59.52000 +1.01	59.94	58.45	59.42	1,130,379
03 Jun 13	58.51000 -1.25	60.03	58.17	58.94	1,210,037
31 May 13	59.76000 +0.41	60.17	58.29	59.14	1,267,369
30 May 13	59.35000 -0.36	60.75	57.50	58.10	1,505,568
29 May 13	59.71000 -1.76	61.42	59.62	61.30	951,858
28 May 13	61.47000 +1.97	61.98	59.87	59.87	1,379,445
27 May 13	59.50000 +0.25	59.60	58.50	59.24	770,255
24 May 13	59.25000 -0.41	60.36	58.37	60.00	1,252,881
23 May 13	59.66000 -2.47	60.48	58.99	59.50	1,635,352
22 May 13	62.13000 -0.14	62.81	61.12	62.58	1,083,899
21 May 13	62.27000 +0.14	62.27	59.87	61.96	1,861,159
20 May 13	62.13000 +0.84	63.67	61.55	61.65	1,260,044
17 May 13	61.29000 +2.10	61.68	59.44	59.50	2,135,517
16 May 13	59.19000 +0.69	59.49	58.04	58.40	1,247,865
15 May 13	58.50000 +2.50	58.95	55.45	56.20	2,118,512
14 May 13	56.00000 +2.21	56.28	53.77	54.25	1,444,945
13 May 13	53.79000 +1.39	54.36	53.16	53.20	1,418,656
10 May 13	52.40000 -0.63	53.23	50.78	51.17	1,674,615
09 May 13	53.03000 -0.39	53.45	52.45	53.45	814,843
08 May 13	53.42000 -0.66	54.54	53.24	53.96	856,535
07 May 13	54.08000 +0.89	54.98	52.96	53.12	1,343,828
06 May 13	53.19000 -0.46	53.89	52.72	53.89	708,046
03 May 13	53.65000 +1.63	53.78	51.75	52.30	1,061,626
02 May 13	52.02000 -0.30	52.25	50.71	52.24	1,506,246
30 Apr 13	52.32000 -1.60	54.17	52.15	53.91	1,416,115
29 Apr 13	53.92000 +1.56	54.22	53.17	53.90	1,627,638
26 Apr 13	52.36000 +0.17	52.36	51.19	52.16	1,161,651
25 Apr 13	52.19000 +1.65	52.71	49.96	50.22	1,313,570
24 Apr 13	50.54000 +1.05	50.70	49.21	49.64	1,576,640
23 Apr 13	49.49000 +1.85	49.49	47.10	47.11	1,306,413
22 Apr 13	47.64500 +1.08	48.22	46.92	46.95	1,563,785
19 Apr 13	46.57000 +1.53	46.74	45.24	45.63	1,265,452
18 Apr 13	45.04000 -0.17	46.08	44.81	45.81	1,074,526
17 Apr 13	45.21500 -1.69	47.42	44.97	47.42	1,606,242
16 Apr 13	46.90000 -0.49	47.13	45.94	47.10	1,677,315
15 Apr 13	47.39500 -2.15	49.74	47.21	49.72	1,413,966
12 Apr 13	49.54000 -1.02	50.67	49.27	50.48	1,137,305
11 Apr 13	50.56000 +1.50	50.58	49.25	49.36	1,169,212
10 Apr 13	49.06000 +0.43	49.19	48.10	48.10	1,533,540
09 Apr 13	48.63000 +0.28	49.06	48.06	48.74	1,087,983
08 Apr 13	48.35000 -1.25	49.86	48.11	49.76	1,205,926
05 Apr 13	49.60000 -0.78	51.51	48.78	50.99	1,793,369
04 Apr 13	50.38000 +1.46	51.05	49.45	49.72	2,156,749
03 Apr 13	48.92500 -0.17	49.56	48.80	49.00	954,293
02 Apr 13	49.10000 +0.22	49.23	48.22	48.40	1,327,140
28 Mar 13	48.87500 -0.41	49.42	48.33	49.05	1,166,534
27 Mar 13	49.28500 -1.06	51.00	49.12	50.74	1,090,353
26 Mar 13	50.34000 +0.07	50.65	49.88	50.28	937,903
25 Mar 13	50.27000 -0.84	52.55	49.94	51.85	1,006,515
22 Mar 13	51.11000 +0.07	51.52	49.90	50.95	1,200,551
21 Mar 13	51.04000 -2.73	53.49	50.92	53.38	1,594,781
20 Mar 13	53.77000 +1.01	53.97	53.07	53.71	915,266
19 Mar 13	52.76000 -0.39	53.19	52.40	53.02	857,567
18 Mar 13	53.15000 +0.67	53.41	51.75	51.87	912,070
15 Mar 13	52.48000 -1.30	53.67	52.28	53.54	1,554,768
14 Mar 13	53.78000 +0.26	54.34	53.07	53.93	889,655
13 Mar 13	53.52000 -0.69	53.66	52.60	52.85	844,194
12 Mar 13	54.21000 +0.19	54.71	53.52	53.90	892,590
11 Mar 13	54.02000 -0.19	54.59	53.20	54.59	945,826
08 Mar 13	54.21000 +2.84	54.31	51.67	51.77	1,740,340
07 Mar 13	51.37000 -0.27	52.49	50.87	51.58	1,166,707
06 Mar 13	51.64000 +1.68	51.75	49.92	50.00	1,507,657
05 Mar 13	49.95500 +1.89	49.99	48.38	48.56	1,235,894
04 Mar 13	48.06500 -0.67	48.37	47.49	48.16	990,416
01 Mar 13	48.73500 +0.12	49.28	47.61	48.98	1,319,955
28 Feb 13	48.61500 +0.88	48.72	47.80	48.00	1,171,071
27 Feb 13	47.74000 +1.11	47.74	45.92	46.90	864,715
26 Feb 13	46.63000 -1.03	47.43	45.61	46.00	1,526,978
25 Feb 13	47.66500 +0.30	48.60	47.32	47.72	1,456,279
22 Feb 13	47.37000 -0.03	48.82	46.95	47.85	1,595,948
21 Feb 13	47.39500 -1.85	48.83	47.31	48.83	1,736,296
20 Feb 13	49.24000 +0.24	49.32	48.40	48.96	1,355,126
19 Feb 13	49.00500 +0.41	49.29	47.97	48.27	1,158,759
18 Feb 13	48.59500 +0.48	48.88	47.76	48.00	1,009,254
15 Feb 13	48.11500 +1.62	48.90	46.99	47.05	2,197,323
14 Feb 13	46.50000 +3.31	46.69	44.51	44.70	2,780,258
13 Feb 13	43.19500 +0.29	43.44	42.71	42.81	646,385
12 Feb 13	42.90000 -0.40	43.17	42.55	43.03	832,105
11 Feb 13	43.30000 -0.30	43.54	42.67	43.54	981,448
08 Feb 13	43.60000 -0.52	43.94	42.96	43.63	1,222,794
07 Feb 13	44.12000 -0.27	44.73	43.78	44.56	1,078,161
06 Feb 13	44.39000 +0.69	44.94	43.47	44.00	1,436,636
05 Feb 13	43.70000 +0.14	44.15	42.97	43.41	1,157,542
04 Feb 13	43.56000 -1.47	45.21	43.13	45.15	1,740,274
01 Feb 13	45.03500 +0.62	45.28	44.00	44.17	1,286,135
31 Jan 13	44.41500 -0.56	44.93	44.06	44.91	1,238,449
30 Jan 13	44.97500 +0.41	45.47	44.46	44.60	1,655,877
29 Jan 13	44.56500 +0.56	45.28	44.26	44.29	1,572,792
28 Jan 13	44.00000 +0.01	44.24	43.83	43.98	1,265,303
25 Jan 13	43.99500 +1.26	44.24	42.85	42.88	1,522,833
24 Jan 13	42.73500 +0.24	42.96	42.06	42.30	879,883
23 Jan 13	42.50000 -0.75	43.08	42.50	43.08	898,579
22 Jan 13	43.25000 -0.28	43.44	42.63	43.33	1,291,546
21 Jan 13	43.53000 -0.07	43.77	42.99	43.67	917,011
18 Jan 13	43.60000 +1.82	43.64	41.92	41.96	2,002,606
17 Jan 13	41.78000 +0.97	41.90	40.75	40.78	1,279,138
16 Jan 13	40.81500 -0.78	41.38	40.55	40.75	1,487,249
15 Jan 13	41.59000 +0.72	41.63	40.76	40.76	1,110,943
14 Jan 13	40.87000 +0.72	41.24	40.10	40.23	1,193,298
11 Jan 13	40.15000 -0.27	40.49	39.96	40.49	860,156
10 Jan 13	40.42500 +0.42	40.94	40.06	40.13	766,558
09 Jan 13	40.00000 +0.33	40.02	39.11	39.92	1,019,311
08 Jan 13	39.67000 -0.81	40.42	39.57	40.38	1,128,463
07 Jan 13	40.48000 -0.29	40.70	40.12	40.67	825,918
04 Jan 13	40.77000 -0.39	41.15	40.30	41.14	1,300,024
03 Jan 13	41.16000 +0.60	41.19	40.17	40.53	1,070,002
02 Jan 13	40.56500 -0.12	41.65	40.45	41.13	1,227,669
31 Dec 12	40.68500 +0.37	40.74	40.03	40.03	211,653
28 Dec 12	40.32000 -0.51	41.03	40.26	40.89	359,100
27 Dec 12	40.82500 +0.03	41.10	40.76	40.79	580,879
24 Dec 12	40.79000 -0.18	41.00	40.78	40.99	111,378
21 Dec 12	40.97000 +0.01	40.97	40.28	40.53	1,487,055
20 Dec 12	40.96000 -0.67	41.30	40.71	40.75	1,265,731
19 Dec 12	41.62500 +0.63	41.79	41.22	41.27	1,301,585
18 Dec 12	40.99500 -0.81	41.40	40.46	41.26	1,681,560
17 Dec 12	41.80000 +1.00	42.00	40.76	40.84	1,835,885
14 Dec 12	40.80000 +0.58	40.88	40.03	40.10	1,321,039
13 Dec 12	40.22000 +0.59	41.15	40.03	40.75	2,562,679
12 Dec 12	39.63000 +0.13	39.75	39.08	39.63	1,327,929
11 Dec 12	39.50000 +0.55	39.60	38.79	38.87	1,043,179
10 Dec 12	38.95000 +0.53	38.95	38.08	38.13	1,134,215
07 Dec 12	38.41500 +0.01	38.53	37.69	38.44	985,023
06 Dec 12	38.40000 +0.48	38.62	38.15	38.19	1,178,149
05 Dec 12	37.92000 +0.41	38.10	37.76	37.81	1,161,887
04 Dec 12	37.51000 -0.44	37.72	37.39	37.50	1,387,354
03 Dec 12	37.94500 -0.51	38.40	37.46	38.39	1,747,657
30 Nov 12	38.45500 +0.53	38.91	37.76	37.76	1,581,881
29 Nov 12	37.93000 +0.69	37.94	37.33	37.48	1,188,380
28 Nov 12	37.24000 -0.76	37.72	37.15	37.68	2,083,150
27 Nov 12	38.00000 +0.19	38.24	37.81	38.00	1,495,319
26 Nov 12	37.80500 -0.38	38.50	37.67	38.01	1,109,460
23 Nov 12	38.19000 +0.32	38.25	37.63	37.96	1,085,438
22 Nov 12	37.87000 +0.72	38.10	37.44	37.51	1,542,705
21 Nov 12	37.15000 +1.25	37.22	35.86	35.95	1,939,322
20 Nov 12	35.90500 -0.06	36.01	35.26	35.50	1,061,007
19 Nov 12	35.96000 +1.97	36.00	34.26	34.38	1,513,268
16 Nov 12	33.99500 +0.38	34.49	33.90	34.01	1,753,329
15 Nov 12	33.61000 +0.19	33.67	33.06	33.21	1,116,884
14 Nov 12	33.41500 -0.28	33.72	33.24	33.63	858,507
13 Nov 12	33.69500 -0.31	33.87	33.13	33.83	1,779,140
12 Nov 12	34.00000 -0.24	34.37	33.97	34.24	652,441
09 Nov 12	34.24500 -0.11	34.42	33.77	34.40	1,124,940
08 Nov 12	34.35500 -0.58	35.29	34.28	35.03	1,379,947
07 Nov 12	34.93500 -0.13	36.09	34.90	35.88	1,578,526
06 Nov 12	35.07000 +0.38	35.29	34.06	34.44	1,162,124
05 Nov 12	34.69000 -0.60	35.19	34.60	34.94	856,642
02 Nov 12	35.29000 +0.35	35.65	34.63	35.01	1,218,821
01 Nov 12	34.93500 +0.43	35.22	34.35	34.49	1,092,862
31 Oct 12	34.51000 +0.08	35.28	34.29	34.29	1,399,936
30 Oct 12	34.43000 +0.29	34.53	33.69	34.12	1,412,411
29 Oct 12	34.14000 -0.60	34.44	34.03	34.32	1,080,316
26 Oct 12	34.74000 -0.63	35.18	33.72	34.00	3,049,562
25 Oct 12	35.37500 -0.38	35.96	35.12	35.75	1,461,366
24 Oct 12	35.76000 -0.02	35.92	34.88	35.87	1,557,882
23 Oct 12	35.78000 -0.94	36.97	35.42	36.94	1,107,345
22 Oct 12	36.71500 -0.53	37.49	36.48	37.18	946,513
19 Oct 12	37.25000 -0.06	37.63	37.04	37.31	1,091,965
18 Oct 12	37.30500 +0.90	37.54	36.28	36.62	1,693,678
17 Oct 12	36.40000 +0.92	36.45	35.40	35.65	1,585,568
16 Oct 12	35.48000 -0.35	36.21	34.91	35.94	2,390,086
15 Oct 12	35.83500 +1.48	37.72	34.27	34.36	6,214,600
12 Oct 12	34.35500 -0.90	35.35	34.21	35.00	1,654,288
11 Oct 12	35.25000 +0.45	35.40	34.21	34.70	1,561,706
10 Oct 12	34.80000 -0.38	35.19	34.70	35.01	1,070,272
09 Oct 12	35.18000 -0.35	35.88	35.15	35.64	1,122,522
08 Oct 12	35.53500 -1.24	36.22	35.53	36.01	1,182,742
05 Oct 12	36.77000 +0.40	36.93	36.12	36.30	1,285,400
04 Oct 12	36.36500 +0.23	37.21	35.95	37.00	1,437,989
03 Oct 12	36.13500 -0.18	36.40	35.66	36.03	1,426,945
02 Oct 12	36.31500 -0.28	36.92	35.79	36.20	1,220,796
01 Oct 12	36.59000 +0.07	36.68	35.94	36.51	1,257,569
28 Sep 12	36.52000 -0.55	37.54	36.51	37.40	1,795,425
27 Sep 12	37.07000 -0.19	37.76	36.58	37.51	1,618,482
26 Sep 12	37.26000 -1.84	38.45	37.02	38.40	1,962,826
25 Sep 12	39.10000 -0.13	39.21	38.21	39.18	1,144,609
24 Sep 12	39.22500 -0.41	39.36	38.76	39.36	864,944
21 Sep 12	39.63000 +0.53	40.01	39.17	39.42	1,900,313
20 Sep 12	39.10000 -0.85	39.74	38.56	39.50	1,785,280
19 Sep 12	39.94500 +0.88	40.14	39.06	39.53	1,463,121
18 Sep 12	39.06500 -1.65	40.00	38.84	39.98	2,584,499
17 Sep 12	40.71000 -0.88	41.49	40.20	40.21	1,127,608
14 Sep 12	41.58500 +2.20	41.58	40.10	40.10	2,539,649
13 Sep 12	39.38500 -0.01	39.75	39.03	39.54	1,243,698
12 Sep 12	39.39000 +1.01	39.62	38.26	38.29	1,402,462
11 Sep 12	38.37500 -0.26	38.51	37.85	38.41	1,123,531
10 Sep 12	38.64000 +0.11	38.87	38.06	38.31	999,550
07 Sep 12	38.52500 +0.71	38.98	37.94	38.00	1,768,451
06 Sep 12	37.82000 +2.03	37.95	35.97	36.03	2,229,892
05 Sep 12	35.79500 -0.28	35.97	35.14	35.87	1,573,756
04 Sep 12	36.07500 -0.74	36.95	36.01	36.77	1,308,731
03 Sep 12	36.82000 -0.35	37.23	36.42	36.95	1,003,837
31 Aug 12	37.16500 +0.43	37.45	36.56	36.69	989,729
30 Aug 12	36.73500 -1.35	37.99	36.44	37.81	1,353,115
29 Aug 12	38.09000 +0.28	38.09	37.40	37.94	629,631
28 Aug 12	37.80500 -0.10	37.94	37.53	37.53	1,011,213
27 Aug 12	37.90000 +0.53	38.05	37.67	37.87	546,343
24 Aug 12	37.37000 -0.88	38.10	36.92	38.06	1,180,956
23 Aug 12	38.25000 +0.00	38.67	38.01	38.50	1,063,085
22 Aug 12	38.25000 +0.19	38.26	37.33	37.80	812,701
21 Aug 12	38.05500 +0.60	38.21	37.49	37.53	730,870
20 Aug 12	37.46000 -0.73	38.19	37.24	38.00	682,350
17 Aug 12	38.19000 +0.35	38.60	37.80	37.98	1,249,421
16 Aug 12	37.84000 +0.78	37.90	37.01	37.29	993,398
15 Aug 12	37.06000 -0.19	37.35	36.65	37.10	502,382
14 Aug 12	37.25000 +0.01	37.82	37.22	37.53	724,394
13 Aug 12	37.24500 +0.23	37.52	36.79	37.00	937,769
10 Aug 12	37.01500 -0.11	37.01	36.51	36.85	772,573
09 Aug 12	37.12500 +0.10	37.20	36.63	37.00	1,179,422
08 Aug 12	37.02000 +0.01	37.19	36.63	36.85	842,902
07 Aug 12	37.00500 +0.40	37.33	36.51	36.60	1,466,479
06 Aug 12	36.61000 +1.61	36.69	35.00	35.03	1,722,710
03 Aug 12	35.00000 +0.72	35.31	34.34	34.40	1,799,346
02 Aug 12	34.27500 -1.52	36.22	34.26	35.83	2,938,069
01 Aug 12	35.80000 +0.21	35.80	34.87	35.39	1,881,926
31 Jul 12	35.59000 -0.47	36.10	35.03	36.03	2,037,142
30 Jul 12	36.05500 +0.12	36.50	35.58	35.88	1,824,530
27 Jul 12	35.94000 +2.15	36.29	34.53	34.59	3,831,636
26 Jul 12	33.79500 +0.80	33.79	31.98	33.12	2,830,287
25 Jul 12	32.99500 +0.09	33.54	32.65	32.74	1,558,141
24 Jul 12	32.90000 -0.06	33.25	32.51	33.05	1,950,398
23 Jul 12	32.95500 -0.82	33.40	32.51	33.22	1,808,511
20 Jul 12	33.78000 -0.74	34.95	33.74	34.60	2,015,111
19 Jul 12	34.51500 +1.01	34.82	33.45	33.50	2,638,150
18 Jul 12	33.50000 +0.35	33.56	32.90	33.31	1,276,833
17 Jul 12	33.15000 +0.32	33.37	32.65	32.90	1,401,121
16 Jul 12	32.83500 +0.54	33.01	31.91	32.31	1,320,262
13 Jul 12	32.29000 +0.03	32.46	31.31	32.45	1,886,461
12 Jul 12	32.26500 +0.01	33.09	31.81	32.01	1,844,031
11 Jul 12	32.25000 -0.38	32.77	31.23	32.29	3,285,868
10 Jul 12	32.63500 +0.47	33.17	32.06	32.44	1,129,787
09 Jul 12	32.16500 -0.04	32.37	31.85	32.17	1,494,113
06 Jul 12	32.20500 -0.81	32.81	32.10	32.78	2,349,997
05 Jul 12	33.01500 -0.78	34.10	32.60	33.74	2,294,105
04 Jul 12	33.79500 +0.63	33.85	32.39	32.80	1,385,553
03 Jul 12	33.16000 +1.20	33.19	32.01	32.01	1,825,393
02 Jul 12	31.96000 +0.52	32.35	31.17	31.52	2,009,113
29 Jun 12	31.44000 +1.67	31.44	29.94	30.75	2,380,922
28 Jun 12	29.77000 -0.20	30.40	29.43	30.05	2,098,701
27 Jun 12	29.97500 +0.44	30.04	29.01	29.70	1,625,633
26 Jun 12	29.53500 -0.57	30.54	29.42	30.54	1,787,857
25 Jun 12	30.10000 -1.43	31.40	30.10	31.40	1,978,083
22 Jun 12	31.53000 -1.14	32.35	31.52	32.25	1,882,169
21 Jun 12	32.67000 -0.87	33.42	31.85	33.26	3,007,254
20 Jun 12	33.53500 +0.90	33.56	32.20	32.72	1,897,673
19 Jun 12	32.63000 +1.42	32.63	31.28	31.31	2,350,577
18 Jun 12	31.21000 +0.11	31.79	30.79	31.79	1,581,806
15 Jun 12	31.10000 +0.55	31.26	30.45	30.71	2,061,374
14 Jun 12	30.55000 -0.43	31.00	29.91	30.97	2,105,907
13 Jun 12	30.98000 -1.35	32.67	30.58	32.51	4,419,487
12 Jun 12	32.32500 -0.54	33.03	31.67	32.87	2,297,558
11 Jun 12	32.86500 -0.69	34.77	32.80	34.74	2,124,230
08 Jun 12	33.55500 -0.81	34.24	33.21	34.24	2,089,916
07 Jun 12	34.36000 +0.33	35.26	34.09	34.47	2,952,928
06 Jun 12	34.03000 +0.60	34.18	33.11	33.74	2,412,443
05 Jun 12	33.43000 +0.55	33.58	32.92	33.24	1,351,060
04 Jun 12	32.88500 -0.99	33.41	32.76	33.40	1,709,948
01 Jun 12	33.87000 -0.01	34.19	32.90	34.05	3,044,718
31 May 12	33.88500 -0.71	35.00	33.53	34.85	1,725,734
30 May 12	34.59500 -0.52	35.20	34.22	34.77	1,725,353
29 May 12	35.11500 +1.37	35.37	33.87	33.87	1,737,706
28 May 12	33.75000 +0.06	34.34	33.51	34.00	626,863
25 May 12	33.68500 +0.47	33.90	33.12	33.28	1,244,157
24 May 12	33.22000 -0.15	33.78	32.74	33.58	1,643,099
23 May 12	33.36500 -0.67	34.15	33.03	33.36	2,376,739
22 May 12	34.03500 +2.01	34.08	32.35	32.54	2,975,614
21 May 12	32.02000 +1.43	32.55	31.24	31.48	2,193,256
18 May 12	30.59000 -0.63	31.17	30.50	30.63	1,447,089
17 May 12	31.21500 -0.38	32.31	31.22	31.85	1,447,206
16 May 12	31.59500 +0.14	32.29	30.35	31.00	2,445,650
15 May 12	31.45000 -0.41	32.47	31.16	32.00	1,769,709
14 May 12	31.86000 -1.33	32.84	31.60	32.67	4,257,467
11 May 12	33.18500 +1.58	33.20	31.37	31.67	2,842,395
10 May 12	31.60500 +0.10	31.80	30.88	31.08	2,783,229
09 May 12	31.50000 -0.08	31.91	30.82	31.76	2,017,164
08 May 12	31.58500 -1.51	32.88	31.22	32.85	2,758,870
07 May 12	33.09500 +0.60	33.12	31.45	32.00	1,747,421
04 May 12	32.49500 -1.63	34.15	32.33	34.01	1,953,234
03 May 12	34.12000 +0.28	34.85	33.78	34.13	1,532,823
02 May 12	33.84000 -0.49	34.79	33.60	34.56	1,894,242
30 Apr 12	34.32500 -1.35	35.83	34.21	35.79	1,883,817
27 Apr 12	35.67500 +1.08	35.92	33.70	34.01	1,870,626
26 Apr 12	34.59500 -0.72	35.74	33.92	35.00	2,728,783
25 Apr 12	35.32000 +0.74	36.17	34.71	34.88	2,783,068
24 Apr 12	34.58500 +0.88	34.78	33.76	34.01	1,866,656
23 Apr 12	33.70000 -1.79	35.00	33.61	35.00	2,617,447
20 Apr 12	35.49500 -0.30	35.90	34.89	35.76	2,309,234
19 Apr 12	35.79500 -0.71	37.55	35.75	36.65	2,925,883
18 Apr 12	36.50000 -0.53	37.12	36.17	36.81	1,992,345
17 Apr 12	37.03000 +1.03	37.03	35.65	35.90	1,755,301
16 Apr 12	35.99500 +0.04	36.71	35.49	35.73	1,752,646
13 Apr 12	35.95500 -1.40	37.56	35.81	37.25	1,965,434
12 Apr 12	37.35500 +1.12	37.49	36.00	36.53	2,026,189
11 Apr 12	36.23500 +0.48	36.85	35.74	35.76	1,786,978
10 Apr 12	35.76000 -2.22	37.20	35.76	37.02	2,619,263
05 Apr 12	37.97500 +0.72	38.24	36.98	37.50	2,313,710
04 Apr 12	37.26000 -1.74	38.80	36.91	38.66	2,754,585
03 Apr 12	39.00000 -0.01	39.74	38.79	38.95	1,448,896
02 Apr 12	39.00500 -0.52	39.52	38.20	39.49	2,476,385
30 Mar 12	39.52500 +0.74	40.17	39.01	39.18	1,790,085
29 Mar 12	38.79000 -1.13	39.97	38.50	39.90	1,541,050
28 Mar 12	39.92000 -0.59	40.51	39.92	40.39	1,181,612
27 Mar 12	40.50500 -0.39	41.84	40.38	41.19	1,186,845
26 Mar 12	40.89500 +0.60	41.42	39.72	40.60	1,376,164
23 Mar 12	40.30000 +0.97	40.39	39.22	39.58	1,410,202
22 Mar 12	39.33500 -1.37	40.74	38.96	40.70	1,842,887
21 Mar 12	40.70000 +0.55	41.33	40.01	40.52	1,683,828
20 Mar 12	40.15500 -1.40	41.31	39.81	41.11	2,036,848
19 Mar 12	41.55500 -0.44	41.85	41.12	41.75	1,376,207
16 Mar 12	41.99000 -0.39	42.44	41.85	42.35	1,796,481
15 Mar 12	42.38500 -0.63	42.87	42.02	42.39	1,988,698
14 Mar 12	43.01500 +0.84	43.83	42.10	42.15	2,151,376
13 Mar 12	42.17500 +0.57	42.25	41.08	41.85	1,840,545
12 Mar 12	41.60500 -0.13	42.02	41.05	41.58	1,451,038
09 Mar 12	41.73500 +0.53	41.90	40.60	41.15	2,179,228
08 Mar 12	41.20000 +2.48	41.20	39.68	39.68	2,973,048
07 Mar 12	38.72000 +0.69	38.81	37.38	37.90	1,652,953
06 Mar 12	38.02500 -1.89	39.84	38.03	39.67	2,090,097
05 Mar 12	39.92000 -0.40	40.10	39.17	39.89	1,248,206
02 Mar 12	40.31500 -0.20	41.18	40.19	40.83	1,114,183
01 Mar 12	40.51500 +0.77	40.72	39.15	39.54	1,331,629
29 Feb 12	39.74000 -0.34	40.67	39.53	40.22	1,735,530
28 Feb 12	40.08000 +1.02	40.16	39.06	39.35	1,734,869
27 Feb 12	39.06500 -0.88	39.74	38.40	39.54	1,606,923
24 Feb 12	39.94000 +0.65	40.46	39.08	39.63	1,467,357
23 Feb 12	39.29000 -0.94	40.37	38.71	40.00	1,842,801
22 Feb 12	40.23500 -0.76	41.78	39.89	41.13	2,667,056
21 Feb 12	41.00000 -0.08	42.04	40.56	41.16	3,458,382
20 Feb 12	41.07500 +1.28	41.17	39.55	40.00	2,180,837
17 Feb 12	39.79500 +1.97	40.00	38.52	38.99	3,189,713
16 Feb 12	37.82500 +1.63	38.12	36.66	37.10	3,698,958
15 Feb 12	36.20000 +0.70	37.39	35.81	36.00	2,906,327
14 Feb 12	35.50000 -0.81	36.51	35.33	36.24	1,395,224
13 Feb 12	36.31500 +0.27	36.89	35.92	36.42	1,079,523
10 Feb 12	36.04000 -1.01	37.37	35.97	36.64	2,056,884
09 Feb 12	37.05500 +0.28	38.22	36.83	37.03	2,397,582
08 Feb 12	36.78000 +0.07	37.44	36.60	37.07	1,983,543
07 Feb 12	36.70500 -0.37	37.38	35.64	37.07	1,691,359
06 Feb 12	37.07500 +0.99	37.17	35.47	35.85	2,104,201
03 Feb 12	36.09000 +1.24	36.23	34.63	34.76	2,072,825
02 Feb 12	34.84500 +0.67	35.28	33.97	34.35	1,715,655
01 Feb 12	34.17500 +1.61	34.29	32.41	32.41	1,716,589
31 Jan 12	32.56500 -0.14	33.24	32.20	32.42	1,460,928
30 Jan 12	32.70000 -0.69	33.27	32.38	33.22	1,378,256
27 Jan 12	33.39000 -0.63	34.19	33.26	33.74	1,414,677
26 Jan 12	34.02000 +1.20	34.48	32.65	33.11	1,627,589
25 Jan 12	32.82000 +0.17	33.22	32.30	32.80	1,220,929
24 Jan 12	32.64500 -0.65	33.07	31.92	33.04	1,587,376
23 Jan 12	33.29500 +0.65	33.55	32.45	32.63	1,628,584
20 Jan 12	32.64500 +0.22	32.87	31.52	32.71	1,424,106
19 Jan 12	32.42500 +0.53	32.70	31.65	32.01	1,410,724
18 Jan 12	31.89000 +0.21	32.04	30.99	31.63	1,201,919
17 Jan 12	31.68000 +0.81	32.47	31.08	31.20	2,288,884
16 Jan 12	30.87000 +0.88	31.00	29.64	29.93	1,527,412
13 Jan 12	29.99000 +0.01	30.78	29.07	30.19	1,350,588
12 Jan 12	29.98000 +0.38	30.90	29.06	29.33	2,003,321
11 Jan 12	29.60500 +0.11	29.88	29.22	29.44	1,503,999
10 Jan 12	29.49500 +1.30	29.60	27.99	28.33	1,681,243
09 Jan 12	28.19500 -0.11	29.21	27.97	28.90	1,794,811
06 Jan 12	28.31000 +0.69	28.69	27.83	27.83	1,411,356
05 Jan 12	27.62000 -0.20	28.02	27.08	27.99	1,437,551
04 Jan 12	27.82500 -0.56	28.26	27.60	28.25	1,096,857
03 Jan 12	28.39000 +0.80	28.49	27.64	28.00	1,317,033
02 Jan 12	27.59500 +0.80	27.80	26.76	26.83	541,643
30 Dec 11	26.80000 +0.46	26.80	26.10	26.45	393,933
29 Dec 11	26.34000 +0.49	26.34	25.74	26.00	614,065
28 Dec 11	25.85500 -0.97	26.84	25.79	26.81	791,834
27 Dec 11	26.82500 +0.01	27.19	26.72	27.00	275,220
23 Dec 11	26.82000 +0.27	26.98	26.45	26.90	422,122
22 Dec 11	26.55000 -0.11	27.11	26.17	26.77	1,049,675
21 Dec 11	26.66000 -0.14	27.63	26.43	27.14	1,175,197
20 Dec 11	26.79500 +1.59	26.95	25.05	25.21	1,694,338
19 Dec 11	25.20000 -0.49	26.03	25.01	25.50	1,394,891
16 Dec 11	25.69500 -0.30	26.31	25.52	26.20	1,733,488
15 Dec 11	25.99000 -0.01	26.51	25.65	26.13	1,634,377
14 Dec 11	26.00000 -1.19	27.27	26.00	27.05	2,031,943
13 Dec 11	27.19000 +0.15	27.78	26.88	27.18	1,234,980
12 Dec 11	27.04000 -1.43	28.45	27.04	28.35	1,505,304
09 Dec 11	28.47500 +0.98	28.61	26.85	27.20	1,990,536
08 Dec 11	27.50000 -1.40	29.38	27.35	29.06	1,941,119
07 Dec 11	28.90000 -0.72	30.24	28.45	30.00	2,320,729
06 Dec 11	29.61500 -0.10	29.75	28.94	29.16	2,116,906
05 Dec 11	29.71500 +0.98	29.92	28.88	29.11	1,980,987
02 Dec 11	28.74000 +1.04	28.97	28.03	28.03	2,235,034
01 Dec 11	27.70000 -0.05	28.56	27.60	28.20	2,260,167
30 Nov 11	27.75000 +1.40	27.93	25.47	26.02	3,201,491
29 Nov 11	26.35000 +0.36	26.72	25.63	25.92	1,385,708
28 Nov 11	25.98500 +1.74	26.08	24.67	24.68	1,872,472
25 Nov 11	24.25000 +0.21	24.43	23.34	24.12	1,313,072
24 Nov 11	24.04000 +0.62	24.71	23.68	23.80	1,982,081
23 Nov 11	23.42000 -0.66	24.44	23.42	23.94	1,551,227
22 Nov 11	24.08000 -0.41	25.03	24.08	24.84	1,522,383
21 Nov 11	24.49000 -1.49	25.92	24.44	25.92	2,277,610
18 Nov 11	25.97500 -0.25	26.32	25.74	26.05	1,744,950
17 Nov 11	26.22500 -0.82	27.02	26.18	26.88	1,931,875
16 Nov 11	27.04000 -0.24	28.00	26.81	27.15	2,007,305
15 Nov 11	27.28500 -1.37	28.89	27.28	28.30	2,033,208
14 Nov 11	28.65500 -0.22	29.34	28.27	29.19	1,591,585
11 Nov 11	28.87500 +1.22	28.88	27.42	27.84	1,610,361
10 Nov 11	27.66000 -0.33	28.87	27.25	27.44	2,144,919
09 Nov 11	27.98500 -0.95	29.55	27.64	29.42	2,203,843
08 Nov 11	28.93500 -0.58	30.00	28.85	29.48	2,118,875
07 Nov 11	29.51000 -0.27	30.49	28.90	29.47	1,911,494
04 Nov 11	29.78000 -0.39	30.50	29.57	30.48	2,585,340
03 Nov 11	30.16500 +1.17	30.50	27.99	28.25	3,408,296
02 Nov 11	28.99500 +1.30	29.08	27.84	28.60	2,583,725
01 Nov 11	27.70000 -2.74	29.45	27.51	29.33	3,778,926
31 Oct 11	30.44500 -1.22	31.52	30.44	31.34	2,292,214
28 Oct 11	31.66500 +1.36	32.38	30.95	31.62	3,857,906
27 Oct 11	30.31000 +1.61	30.51	29.19	29.76	3,199,545
26 Oct 11	28.70000 +0.51	29.30	27.60	27.67	3,298,460
25 Oct 11	28.19000 -0.11	28.79	27.47	28.02	2,020,659
24 Oct 11	28.30000 +0.78	28.58	27.09	27.68	2,430,333
21 Oct 11	27.52000 +1.45	27.55	26.05	26.55	1,681,892
20 Oct 11	26.07000 -0.48	26.90	25.80	26.47	1,849,380
19 Oct 11	26.54500 +0.28	27.28	26.11	26.65	1,967,238
18 Oct 11	26.26000 -0.38	26.42	25.37	26.01	2,142,134
17 Oct 11	26.63500 -0.84	28.50	26.38	27.97	1,873,970
14 Oct 11	27.47500 +1.00	28.34	26.49	26.98	2,423,268
13 Oct 11	26.48000 -0.81	27.57	26.19	27.28	2,211,878
12 Oct 11	27.28500 +0.30	27.90	26.18	26.84	2,863,968
11 Oct 11	26.99000 +0.14	27.20	26.23	26.62	1,569,628
10 Oct 11	26.85500 +1.19	26.93	25.20	25.85	1,602,667
07 Oct 11	25.66000 +0.16	26.57	25.12	25.54	2,097,689
06 Oct 11	25.49500 +1.77	25.50	23.83	23.92	2,506,851
05 Oct 11	23.72500 +1.39	23.75	22.43	23.00	2,536,697
04 Oct 11	22.34000 -1.99	24.05	22.07	23.95	2,963,137
03 Oct 11	24.33500 -0.74	24.65	23.95	24.33	1,663,719
30 Sep 11	25.07000 -0.94	25.66	24.48	25.56	2,096,295
29 Sep 11	26.01500 +0.61	26.42	25.17	25.20	1,613,708
28 Sep 11	25.40500 -0.86	26.34	24.96	25.86	2,057,116
27 Sep 11	26.26500 +1.99	26.26	24.71	25.00	1,924,335
26 Sep 11	24.27000 -0.38	25.22	23.83	24.10	2,043,870
23 Sep 11	24.65000 +0.15	24.95	23.15	24.77	2,108,779
22 Sep 11	24.50500 -1.58	25.60	24.46	25.50	1,632,796
21 Sep 11	26.08000 -1.03	26.95	26.08	26.94	1,650,427
20 Sep 11	27.11000 +0.42	27.19	26.34	26.46	1,478,334
19 Sep 11	26.69500 -0.75	27.40	26.47	26.74	1,427,760
16 Sep 11	27.44000 +0.38	28.18	26.80	27.48	2,922,644
15 Sep 11	27.06500 +1.35	27.09	25.73	25.99	2,261,263
14 Sep 11	25.72000 +0.87	25.80	24.44	24.47	2,023,445
13 Sep 11	24.85000 +0.87	25.00	23.16	24.50	2,554,269
12 Sep 11	23.98000 -0.41	24.35	23.04	23.72	2,469,755
09 Sep 11	24.39000 -1.40	25.65	24.30	25.55	2,355,084
08 Sep 11	25.78500 +0.01	26.30	25.25	25.95	1,787,006
07 Sep 11	25.77500 +1.78	25.81	24.65	24.75	2,131,571
06 Sep 11	23.99000 -0.78	25.07	23.76	24.69	2,242,170
05 Sep 11	24.77000 -1.70	26.25	24.64	25.97	1,680,624
02 Sep 11	26.47500 -1.52	27.53	26.34	27.46	1,831,212
01 Sep 11	27.99500 -0.34	28.50	27.25	28.50	1,549,371
31 Aug 11	28.34000 +1.54	28.41	26.78	26.98	1,932,431
30 Aug 11	26.80000 -0.16	27.31	26.39	27.28	1,541,218
29 Aug 11	26.95500 +0.64	27.25	26.50	26.94	919,516
26 Aug 11	26.32000 +0.12	26.50	25.43	26.03	2,364,543
25 Aug 11	26.20000 +0.33	26.94	25.85	26.27	2,940,364
24 Aug 11	25.87500 +1.14	26.31	24.40	25.10	2,798,677
23 Aug 11	24.73500 +0.03	25.64	24.34	24.98	1,999,071
22 Aug 11	24.70500 -0.73	25.65	24.70	24.98	2,168,486
19 Aug 11	25.43000 -1.25	26.65	24.60	26.47	2,980,041
18 Aug 11	26.68000 -2.31	28.75	26.41	28.72	2,846,373
17 Aug 11	28.98500 -0.15	29.38	28.17	28.75	1,939,909
16 Aug 11	29.13500 -0.58	29.44	28.17	29.28	2,308,170
15 Aug 11	29.72000 +0.49	30.11	28.85	29.65	1,373,380
12 Aug 11	29.22500 +0.35	29.48	27.85	29.00	3,204,148
11 Aug 11	28.88000 +1.62	29.03	26.19	28.08	3,575,880
10 Aug 11	27.26000 -1.68	30.27	27.00	29.91	3,474,568
09 Aug 11	28.94000 +0.54	29.45	26.64	28.43	3,958,790
08 Aug 11	28.40000 -2.90	31.54	28.22	30.64	4,538,889
05 Aug 11	31.30000 -0.66	33.35	29.85	30.10	3,771,788
04 Aug 11	31.96000 -2.28	34.97	31.76	34.97	3,417,525
03 Aug 11	34.23500 -1.13	35.40	33.82	34.73	2,611,073
02 Aug 11	35.36500 -1.72	37.22	35.13	36.82	2,406,384
01 Aug 11	37.08500 -0.18	38.22	36.74	37.94	2,428,736
29 Jul 11	37.26500 -0.15	37.70	36.33	36.94	1,933,686
28 Jul 11	37.41500 +1.62	37.63	36.04	36.10	3,244,832
27 Jul 11	35.80000 -1.17	36.40	35.40	36.10	3,008,162
26 Jul 11	36.97000 -1.06	38.31	36.81	38.10	1,548,469
25 Jul 11	38.02500 -0.02	38.47	37.65	37.71	1,450,364
22 Jul 11	38.05000 +0.73	38.13	37.56	37.94	1,391,000
21 Jul 11	37.32000 +0.40	37.64	36.25	37.10	2,056,359
20 Jul 11	36.92500 +0.09	37.24	36.43	37.12	1,385,667
19 Jul 11	36.83000 +0.83	36.93	36.07	36.24	1,574,677
18 Jul 11	36.00500 -0.99	37.12	35.99	36.90	2,042,306
15 Jul 11	36.99500 -0.10	37.79	36.80	37.04	1,646,427
14 Jul 11	37.09000 -0.86	38.00	37.09	37.74	1,655,243
13 Jul 11	37.95000 -0.04	38.65	37.37	37.81	2,190,020
12 Jul 11	37.99000 +0.18	38.21	36.22	37.18	2,607,024
11 Jul 11	37.81500 -1.39	38.80	37.53	38.40	2,295,104
08 Jul 11	39.20000 -1.28	40.62	39.06	40.54	2,281,616
07 Jul 11	40.48000 -0.22	41.06	40.40	40.90	1,853,677
06 Jul 11	40.70000 -0.43	41.20	40.51	41.13	1,879,495
05 Jul 11	41.13000 -0.22	41.58	41.07	41.31	1,060,538
04 Jul 11	41.35500 +0.56	41.50	40.56	40.89	1,133,092
01 Jul 11	40.79000 -0.09	41.30	40.25	40.79	1,888,999
30 Jun 11	40.88500 +0.28	40.97	40.01	40.69	1,793,278
29 Jun 11	40.60500 +0.58	41.10	40.14	40.30	1,969,226
28 Jun 11	40.03000 +0.49	40.17	39.03	39.55	2,046,067
27 Jun 11	39.54000 +0.38	39.97	39.10	39.21	1,366,310
24 Jun 11	39.16500 +0.48	40.00	38.94	39.53	2,413,433
23 Jun 11	38.68500 -0.48	39.40	38.31	39.15	2,193,091
22 Jun 11	39.17000 +1.09	39.56	38.02	38.15	3,097,915
21 Jun 11	38.07500 +1.08	38.10	36.97	37.21	1,974,601
20 Jun 11	36.99500 -0.03	37.17	36.02	36.25	1,148,940
17 Jun 11	37.02000 +0.17	37.21	36.03	36.85	2,137,313
16 Jun 11	36.85500 +0.15	36.87	36.15	36.56	2,092,392
15 Jun 11	36.70000 +0.01	37.19	36.42	36.65	1,713,945
14 Jun 11	36.69500 +0.88	36.85	36.12	36.15	1,933,186
13 Jun 11	35.81500 -0.59	36.58	35.37	36.15	2,255,165
10 Jun 11	36.40000 -0.81	37.24	36.24	37.17	1,934,609
09 Jun 11	37.20500 +0.48	37.48	36.60	36.70	1,519,447
08 Jun 11	36.72500 -0.83	37.44	36.53	37.36	2,273,072
07 Jun 11	37.55000 -0.18	38.18	37.52	37.72	1,143,665
06 Jun 11	37.73000 -0.44	38.33	37.47	38.29	1,126,218
03 Jun 11	38.16500 +0.26	38.41	37.62	38.04	1,309,829
02 Jun 11	37.90000 -1.19	38.62	37.90	38.61	1,627,038
01 Jun 11	39.09000 -0.33	39.62	38.83	39.51	1,375,299
31 May 11	39.42000 +0.63	39.65	39.13	39.13	1,748,781
30 May 11	38.79000 -0.27	39.33	38.63	39.00	415,238
27 May 11	39.06500 +0.35	39.47	38.68	39.00	1,346,178
26 May 11	38.71500 -0.49	39.67	38.43	39.40	1,330,850
25 May 11	39.21000 +0.52	39.56	38.31	38.43	1,973,093
24 May 11	38.69000 +0.43	38.93	37.92	38.24	1,657,815
23 May 11	38.26000 -1.22	39.18	38.25	39.05	1,551,059
20 May 11	39.47500 -0.33	40.24	39.17	39.90	1,796,832
19 May 11	39.80000 +0.18	40.22	39.29	39.62	1,744,558
18 May 11	39.61500 +0.30	39.88	39.16	39.53	1,373,918
17 May 11	39.32000 -0.74	40.08	39.17	39.85	1,682,477
16 May 11	40.06000 -0.72	40.38	39.34	40.35	2,200,175
13 May 11	40.78000 +0.79	41.28	40.40	40.44	2,273,457
12 May 11	39.98500 -0.51	40.38	39.65	40.15	1,436,451
11 May 11	40.49000 -0.35	41.18	40.10	40.80	1,410,795
10 May 11	40.84000 +0.55	41.38	40.15	40.97	1,446,073
09 May 11	40.29500 -0.34	40.95	39.73	40.65	1,264,472
06 May 11	40.63500 +0.97	40.83	39.32	39.69	2,034,264
05 May 11	39.66500 -1.13	41.18	38.92	40.87	2,689,857
04 May 11	40.80000 -0.19	41.60	40.52	40.83	1,802,398
03 May 11	40.98500 -0.20	41.08	40.22	41.08	1,715,370
02 May 11	41.18500 +0.05	41.79	41.17	41.38	1,080,111
29 Apr 11	41.14000 +0.47	41.14	40.12	40.78	1,238,801
28 Apr 11	40.67500 -0.24	41.26	40.44	41.23	1,530,429
27 Apr 11	40.92000 +1.48	41.36	40.38	40.60	3,927,380
26 Apr 11	39.44000 +1.04	39.54	38.25	38.33	2,042,442
21 Apr 11	38.39500 +0.51	38.63	37.54	38.38	1,895,522
20 Apr 11	37.89000 +1.57	38.22	36.61	36.61	4,117,551
19 Apr 11	36.32000 +0.03	36.87	36.29	36.63	1,855,471
18 Apr 11	36.29000 -0.92	37.52	36.01	37.22	2,249,364
15 Apr 11	37.21500 -0.93	38.31	37.16	38.31	1,814,992
14 Apr 11	38.14500 +0.28	38.25	37.46	37.80	1,687,020
13 Apr 11	37.87000 +0.12	38.42	37.76	38.00	1,636,799
12 Apr 11	37.75000 -1.24	38.70	37.44	38.61	2,506,418
11 Apr 11	38.98500 -0.88	39.58	38.65	39.51	3,343,751
08 Apr 11	39.86500 +0.36	40.00	39.58	39.78	1,786,088
07 Apr 11	39.51000 -0.17	39.97	39.44	39.67	1,592,736
06 Apr 11	39.68000 +0.09	39.90	39.27	39.75	1,477,225
05 Apr 11	39.59000 -0.17	39.99	39.37	39.70	1,196,279
04 Apr 11	39.76000 -0.19	40.12	39.52	39.99	1,353,455
01 Apr 11	39.94500 +0.94	40.12	38.94	39.55	2,365,071
31 Mar 11	39.01000 +0.28	39.85	38.79	39.81	2,736,275
30 Mar 11	38.73000 +0.33	39.26	38.06	39.01	2,934,198
29 Mar 11	38.39500 +0.92	38.45	37.19	37.72	2,400,899
28 Mar 11	37.48000 -0.40	37.90	37.15	37.84	2,037,914
25 Mar 11	37.88000 -0.53	38.76	37.62	38.76	1,911,737
24 Mar 11	38.41000 +0.61	38.86	36.90	37.17	3,343,498
23 Mar 11	37.80000 +0.06	38.40	37.11	37.47	1,792,112
22 Mar 11	37.73500 -1.02	38.90	37.58	38.88	2,507,609
21 Mar 11	38.76000 +0.62	39.14	38.02	39.00	2,614,015
18 Mar 11	38.14000 +0.57	38.55	37.70	38.25	2,906,743
17 Mar 11	37.57000 +1.56	37.69	36.20	36.21	3,272,545
16 Mar 11	36.00500 -1.54	38.60	36.01	38.09	4,561,003
15 Mar 11	37.55000 -0.63	37.78	35.71	37.15	6,153,344
14 Mar 11	38.17500 -2.58	39.69	38.17	39.50	5,921,472
11 Mar 11	40.75000 -0.73	41.67	40.65	41.08	2,114,273
10 Mar 11	41.48000 -1.30	42.81	41.35	42.48	2,139,944
09 Mar 11	42.78000 +0.53	43.28	42.28	42.38	2,141,416
08 Mar 11	42.25000 +0.69	42.40	41.40	41.94	2,051,268
07 Mar 11	41.56500 -0.60	42.62	41.44	41.95	2,636,183
04 Mar 11	42.16500 -0.80	43.59	41.95	43.17	2,219,674
03 Mar 11	42.96500 +0.22	43.52	42.40	43.08	1,748,216
02 Mar 11	42.75000 -0.67	43.09	42.05	42.99	2,482,597
01 Mar 11	43.42500 -0.99	45.30	43.12	45.00	2,642,056
28 Feb 11	44.41500 +1.47	44.49	43.10	43.22	3,001,327
25 Feb 11	42.95000 +0.85	43.17	42.24	42.52	1,981,320
24 Feb 11	42.10000 -1.16	42.92	41.62	42.61	3,270,205
23 Feb 11	43.25500 -1.63	44.87	43.19	44.73	2,271,276
22 Feb 11	44.88500 -0.01	45.19	43.92	44.54	1,628,348
21 Feb 11	44.89000 -0.10	46.35	44.53	45.40	2,133,620
18 Feb 11	44.99000 -0.38	45.67	44.76	45.52	1,407,781
17 Feb 11	45.37000 -0.45	46.21	45.03	46.13	1,564,749
16 Feb 11	45.82000 +0.15	46.22	45.33	45.99	1,979,956
15 Feb 11	45.66500 -0.28	46.20	45.33	45.90	1,645,084
14 Feb 11	45.95000 -0.65	47.20	45.82	47.20	1,983,225
11 Feb 11	46.60000 -0.65	46.90	45.53	46.69	2,889,570
10 Feb 11	47.25000 -1.33	47.48	46.14	47.00	4,379,243
09 Feb 11	48.57500 -0.81	49.96	48.24	49.79	1,986,459
08 Feb 11	49.39000 +1.43	49.39	48.12	48.29	2,409,807
07 Feb 11	47.96000 +0.49	48.35	47.51	47.80	1,765,649
04 Feb 11	47.47000 +0.31	47.62	47.06	47.25	1,818,647
03 Feb 11	47.16000 +1.16	47.25	45.06	45.80	2,753,002
02 Feb 11	46.00000 -1.37	48.09	45.55	47.90	3,446,280
01 Feb 11	47.36500 -0.42	48.75	46.76	48.50	3,683,583
31 Jan 11	47.78500 +0.00	48.29	45.95	48.05	2,556,861
28 Jan 11	47.78500 -1.64	49.75	47.75	48.88	3,000,680
27 Jan 11	49.42500 -0.02	50.53	48.85	49.55	2,518,597
26 Jan 11	49.44500 +1.58	49.99	49.10	49.50	3,015,885
25 Jan 11	47.87000 +0.55	49.49	47.55	47.60	2,518,477
24 Jan 11	47.32000 +0.27	47.60	46.35	47.40	1,568,585
21 Jan 11	47.05000 +0.18	47.95	46.51	47.08	1,804,085
20 Jan 11	46.87000 -1.37	49.14	45.89	48.94	4,161,082
19 Jan 11	48.24000 -0.19	48.88	48.07	48.67	1,479,213
18 Jan 11	48.43500 -0.26	49.43	48.19	48.88	1,127,080
17 Jan 11	48.70000 -0.01	49.19	48.45	48.78	826,288
14 Jan 11	48.71500 +0.47	48.97	48.00	48.00	1,394,861
13 Jan 11	48.25000 -0.25	48.90	47.94	48.65	1,555,058
12 Jan 11	48.50000 -0.84	50.00	48.50	49.76	2,228,251
11 Jan 11	49.34000 +1.84	49.88	47.15	47.26	2,734,725
10 Jan 11	47.50000 +0.25	47.98	46.91	47.19	1,536,314
07 Jan 11	47.25000 +0.43	47.80	46.82	46.96	1,724,435
06 Jan 11	46.82000 +1.37	47.33	45.45	45.54	2,173,071
05 Jan 11	45.45000 +0.51	45.53	44.42	44.74	1,885,331
04 Jan 11	44.94000 +0.86	45.26	43.90	44.00	1,988,995
03 Jan 11	44.08000 +0.58	44.63	43.83	44.01	870,506
31 Dec 10	43.50000 +0.06	43.60	43.06	43.24	186,041
30 Dec 10	43.44000 +0.06	43.78	43.04	43.32	437,906
29 Dec 10	43.37500 +0.22	43.80	43.31	43.32	394,705
28 Dec 10	43.15000 -0.29	43.80	42.94	43.29	698,990
27 Dec 10	43.44000 -0.28	44.10	42.80	44.00	863,045
24 Dec 10	43.72500 -1.04	44.89	43.58	44.42	341,117
23 Dec 10	44.76500 -0.19	45.22	44.35	45.00	608,062
22 Dec 10	44.95000 +0.60	45.20	44.14	44.19	1,104,082
21 Dec 10	44.35500 +1.10	44.35	43.29	43.29	912,243
20 Dec 10	43.25000 +0.14	43.85	42.76	43.12	872,768
17 Dec 10	43.11000 -0.79	44.25	43.11	43.81	1,468,706
16 Dec 10	43.90000 +0.24	44.23	43.10	43.74	896,673
15 Dec 10	43.66000 -0.82	44.37	43.34	44.15	1,385,156
14 Dec 10	44.48000 -0.52	45.10	44.21	44.99	869,042
13 Dec 10	45.00000 +0.98	45.44	44.32	44.47	1,638,598
10 Dec 10	44.02000 +0.37	44.85	43.56	43.73	1,091,530
09 Dec 10	43.65500 -1.34	45.70	43.60	45.47	1,836,990
08 Dec 10	44.99500 -0.60	45.78	44.94	45.37	1,265,704
07 Dec 10	45.60000 +1.02	45.97	44.36	44.87	1,654,612
06 Dec 10	44.57500 +0.74	44.86	43.75	43.75	1,697,429
03 Dec 10	43.83500 -0.27	44.42	43.22	44.12	1,458,489
02 Dec 10	44.10500 +1.65	44.28	42.29	42.34	1,861,056
01 Dec 10	42.45000 +2.07	42.45	40.80	40.81	1,570,249
30 Nov 10	40.38000 -0.86	41.74	40.24	41.06	1,971,399
29 Nov 10	41.24500 -1.75	43.62	41.24	43.06	1,810,724
26 Nov 10	42.99500 -0.92	44.00	42.58	43.51	1,288,162
25 Nov 10	43.91500 +0.68	44.07	43.00	43.26	817,331
24 Nov 10	43.23500 +0.67	43.31	41.63	42.52	1,330,610
23 Nov 10	42.56000 -1.23	44.04	42.56	43.56	1,788,133
22 Nov 10	43.79500 +0.64	44.90	43.30	43.30	1,875,661
19 Nov 10	43.15500 +0.25	43.26	42.56	43.11	1,075,802
18 Nov 10	42.90000 +1.54	43.08	41.80	41.87	1,485,771
17 Nov 10	41.36000 +0.44	41.47	40.88	40.94	1,125,499
16 Nov 10	40.92500 -1.19	42.03	40.75	41.93	1,787,175
15 Nov 10	42.12000 +0.65	42.56	40.92	40.98	1,018,682
12 Nov 10	41.46500 -0.56	41.91	40.69	41.35	1,570,594
11 Nov 10	42.02000 -0.07	42.28	41.35	41.92	1,311,281
10 Nov 10	42.09000 -1.03	42.94	41.75	42.94	2,000,335
09 Nov 10	43.12500 +1.78	43.26	41.23	41.35	2,195,971
08 Nov 10	41.35000 +0.85	41.48	40.41	40.78	1,670,107
05 Nov 10	40.50000 +0.72	41.10	40.15	40.40	2,452,439
04 Nov 10	39.78000 +0.90	39.78	39.13	39.51	1,864,391
03 Nov 10	38.88500 -0.13	39.75	38.65	39.01	1,943,233
02 Nov 10	39.01000 -0.66	39.68	38.63	39.51	1,988,012
01 Nov 10	39.66500 -0.26	40.50	39.15	40.49	1,188,696
29 Oct 10	39.92500 +0.35	40.20	39.00	39.66	1,536,404
28 Oct 10	39.57000 -1.05	40.01	38.81	39.60	3,513,790
27 Oct 10	40.62000 -1.29	42.13	40.45	41.78	2,325,989
26 Oct 10	41.91000 -1.28	43.40	41.72	43.07	2,148,185
25 Oct 10	43.19000 +0.48	43.81	42.77	42.81	1,700,211
22 Oct 10	42.71000 +1.01	42.93	41.58	41.80	2,526,315
21 Oct 10	41.70000 +0.68	41.90	40.81	41.01	1,898,335
20 Oct 10	41.02000 +0.87	41.65	39.73	39.95	2,257,101
19 Oct 10	40.15500 +0.99	41.05	39.05	39.30	3,080,641
18 Oct 10	39.17000 -0.06	39.30	38.73	39.13	876,080
15 Oct 10	39.23000 +0.65	39.50	38.50	38.70	1,796,089
14 Oct 10	38.57500 -0.94	39.55	38.40	39.48	2,820,887
13 Oct 10	39.52000 +0.28	39.66	38.97	39.50	1,459,262
12 Oct 10	39.24000 +0.36	39.35	38.16	38.56	1,484,963
11 Oct 10	38.88000 +0.24	39.38	38.83	39.08	1,251,823
08 Oct 10	38.64500 -0.95	39.55	38.39	39.33	3,180,497
07 Oct 10	39.60000 +3.08	40.00	38.47	39.50	8,022,864
06 Oct 10	36.51500 -0.31	37.31	36.49	36.77	1,730,495
05 Oct 10	36.82000 +1.28	36.82	35.32	35.48	1,815,260
04 Oct 10	35.54000 -1.30	36.91	35.45	36.85	2,553,331
01 Oct 10	36.84000 -0.90	38.40	36.74	37.81	2,131,516
30 Sep 10	37.74500 +0.80	38.35	36.45	36.60	2,350,236
29 Sep 10	36.94500 +0.04	37.21	36.06	37.07	1,802,541
28 Sep 10	36.90000 -0.62	37.51	36.51	37.15	1,764,595
27 Sep 10	37.52000 +0.19	38.09	37.33	37.45	1,415,673
24 Sep 10	37.33500 +0.60	37.39	36.33	36.46	2,102,270
23 Sep 10	36.73500 +0.47	36.94	36.08	36.46	2,552,317
22 Sep 10	36.26500 -0.76	37.15	36.20	37.15	1,737,176
21 Sep 10	37.02000 +0.22	37.72	36.65	36.70	2,133,678
20 Sep 10	36.80000 +0.69	36.80	35.63	36.12	1,778,087
17 Sep 10	36.10500 +0.42	36.20	35.85	36.01	3,287,926
16 Sep 10	35.68000 -0.72	36.28	35.62	36.04	2,188,976
15 Sep 10	36.40000 +0.65	37.14	36.01	36.12	3,043,203
14 Sep 10	35.75000 -0.21	36.14	35.18	36.01	1,460,376
13 Sep 10	35.95500 +0.07	36.64	35.85	36.45	1,552,358
10 Sep 10	35.89000 +0.64	36.15	35.06	35.19	1,652,972
09 Sep 10	35.25000 +1.08	35.47	34.04	34.08	2,249,880
08 Sep 10	34.17500 +0.17	34.32	33.35	33.83	1,455,804
07 Sep 10	34.00000 -0.35	34.42	33.90	34.42	1,317,740
06 Sep 10	34.34500 -0.08	34.69	34.21	34.64	819,645
03 Sep 10	34.42500 +0.22	34.92	33.97	34.40	1,127,339
02 Sep 10	34.20500 +0.41	34.55	33.62	33.79	1,720,670
01 Sep 10	33.80000 +1.74	33.92	31.74	32.37	2,305,830
31 Aug 10	32.06000 -0.04	32.06	31.20	31.55	1,505,121
30 Aug 10	32.10500 -0.44	32.90	31.88	32.79	677,868
27 Aug 10	32.54000 +0.29	32.65	31.58	32.19	1,219,880
26 Aug 10	32.25000 +0.36	32.56	32.06	32.06	1,413,310
25 Aug 10	31.88500 -0.37	32.72	31.35	32.06	1,935,203
24 Aug 10	32.26000 -0.74	32.65	31.97	32.65	1,881,484
23 Aug 10	33.00000 +0.53	33.35	32.26	32.51	1,371,871
20 Aug 10	32.46500 -0.92	33.38	32.26	33.33	1,719,183
19 Aug 10	33.38500 -0.71	34.72	33.26	34.30	1,595,796
18 Aug 10	34.09500 +0.21	34.38	33.36	33.75	1,434,605
17 Aug 10	33.89000 +0.76	33.90	33.04	33.34	1,329,224
16 Aug 10	33.12500 -0.03	33.47	32.65	33.38	1,047,143
13 Aug 10	33.16000 +0.17	33.44	32.49	33.20	1,530,935
12 Aug 10	32.98500 -0.39	33.75	32.26	33.28	2,080,827
11 Aug 10	33.37500 -1.03	34.02	33.31	33.96	1,732,106
10 Aug 10	34.40000 -0.17	34.56	33.88	34.35	1,419,149
09 Aug 10	34.57000 +0.85	34.60	34.05	34.05	1,123,863
06 Aug 10	33.71500 -0.79	35.08	33.57	34.76	1,676,162
05 Aug 10	34.50500 -0.13	35.15	34.32	34.81	1,632,689
04 Aug 10	34.63500 -1.03	35.65	34.51	35.60	2,202,619
03 Aug 10	35.67000 +1.18	35.67	34.24	34.32	2,910,612
02 Aug 10	34.49000 +0.26	34.58	33.69	33.71	1,800,822
30 Jul 10	34.23500 +0.59	34.57	33.13	33.40	3,001,578
29 Jul 10	33.64500 -1.02	34.70	33.65	34.51	2,602,999
28 Jul 10	34.67000 -0.15	35.50	34.15	35.24	2,206,156
27 Jul 10	34.81500 -0.53	35.80	34.66	35.60	1,780,241
26 Jul 10	35.34000 +0.44	35.34	34.49	35.02	1,368,270
23 Jul 10	34.89500 +0.63	35.02	33.96	34.36	1,520,282
22 Jul 10	34.26500 +1.11	34.46	32.90	32.97	1,613,455
21 Jul 10	33.15000 +0.47	33.60	32.74	33.28	1,978,600
20 Jul 10	32.68500 -0.55	33.76	32.19	33.76	1,965,730
19 Jul 10	33.23500 -0.68	33.93	33.07	33.59	1,374,119
16 Jul 10	33.92000 -0.53	35.13	33.56	34.67	1,951,331
15 Jul 10	34.44500 -0.63	35.73	34.14	34.65	2,343,938
14 Jul 10	35.07500 -0.20	35.80	34.58	35.35	1,662,505
13 Jul 10	35.27500 +1.44	35.29	33.65	33.67	2,835,338
12 Jul 10	33.84000 +0.38	34.15	33.40	33.45	1,316,018
09 Jul 10	33.45500 +0.38	33.60	33.17	33.48	1,440,618
08 Jul 10	33.08000 +0.94	33.31	32.11	32.97	2,931,432
07 Jul 10	32.14500 +1.02	32.19	30.63	30.74	2,154,638
06 Jul 10	31.12500 +1.10	31.70	30.17	30.28	1,779,489
05 Jul 10	30.02500 -0.15	30.79	29.88	30.42	1,013,899
02 Jul 10	30.17000 +0.61	30.66	29.75	29.97	2,152,228
01 Jul 10	29.56000 -1.23	30.49	29.42	30.25	2,646,460
30 Jun 10	30.78500 +0.24	31.69	30.57	30.92	3,143,826
29 Jun 10	30.54500 -1.80	31.80	30.30	31.76	2,702,603
28 Jun 10	32.34000 +0.99	32.37	31.40	31.69	1,838,618
25 Jun 10	31.35500 -0.94	32.40	30.97	32.30	2,979,847
24 Jun 10	32.29000 -1.28	34.12	32.24	33.83	3,431,102
23 Jun 10	33.57500 -0.26	34.26	33.00	33.26	2,762,209
22 Jun 10	33.84000 -0.22	34.10	33.01	33.56	2,376,095
21 Jun 10	34.06000 +1.17	34.16	33.49	33.65	2,672,262
18 Jun 10	32.89000 +0.81	33.13	32.20	32.28	3,185,249
17 Jun 10	32.08500 +0.21	32.40	31.40	31.87	2,002,139
16 Jun 10	31.87000 -0.16	32.53	31.28	32.52	2,631,809
15 Jun 10	32.02500 +0.58	32.29	30.94	31.32	2,978,723
14 Jun 10	31.45000 +0.83	31.66	30.91	31.05	2,352,452
11 Jun 10	30.62000 +0.20	31.26	29.95	30.79	3,148,459
10 Jun 10	30.41500 +1.14	30.65	28.74	28.95	2,742,550
09 Jun 10	29.27500 +0.80	29.34	28.41	28.87	2,540,263
08 Jun 10	28.48000 -0.44	29.25	27.78	29.17	2,512,027
07 Jun 10	28.92000 -0.27	29.18	27.91	28.49	3,039,673
04 Jun 10	29.19500 -1.16	30.82	29.11	30.51	2,487,620
03 Jun 10	30.35500 +1.02	30.92	30.23	30.40	3,177,106
02 Jun 10	29.33000 +0.46	29.34	28.40	28.63	2,673,999
01 Jun 10	28.87000 -0.51	29.22	28.08	29.20	3,249,530
31 May 10	29.38500 +0.23	29.49	28.99	29.20	1,043,227
28 May 10	29.15500 -0.02	29.98	29.07	29.92	2,769,582
27 May 10	29.18000 +1.68	29.27	27.61	27.90	4,064,264
26 May 10	27.49500 +0.73	28.09	27.20	27.50	4,701,928
25 May 10	26.76500 -1.99	27.90	26.56	27.65	5,890,737
24 May 10	28.75500 -0.03	29.34	28.00	29.20	2,818,512
21 May 10	28.78500 +0.25	28.94	27.55	28.27	5,930,049
20 May 10	28.53500 -0.95	30.00	27.80	29.61	5,086,667
19 May 10	29.48500 -1.47	30.85	29.36	30.45	5,264,993
18 May 10	30.95500 +0.04	31.58	30.73	31.51	3,450,114
17 May 10	30.91500 -0.44	31.90	30.57	31.00	3,012,521
14 May 10	31.35500 -2.30	33.56	31.08	33.44	4,316,304
13 May 10	33.65000 +0.02	34.24	33.29	33.94	2,176,110
12 May 10	33.63000 +0.25	33.92	32.75	32.97	4,403,477
11 May 10	33.38000 +0.10	33.67	32.20	32.97	4,623,297
10 May 10	33.27500 +2.28	33.63	32.24	32.50	4,904,062
07 May 10	30.99500 -1.41	32.01	30.25	31.30	7,607,791
06 May 10	32.40000 -0.55	34.37	32.01	32.51	5,433,244
05 May 10	32.95000 -0.35	33.38	31.66	33.08	5,396,409
04 May 10	33.30000 -2.28	35.90	33.15	35.79	4,194,822
03 May 10	35.58500 +0.17	35.94	34.90	35.40	1,022,953
30 Apr 10	35.41000 -0.12	36.44	34.94	35.79	2,391,709
29 Apr 10	35.52500 +0.78	35.67	34.02	34.60	3,136,264
28 Apr 10	34.75000 -1.45	35.65	34.06	35.50	5,985,702
27 Apr 10	36.20000 -1.45	37.71	36.20	37.44	2,521,592
26 Apr 10	37.65000 +0.94	37.74	37.02	37.10	2,738,369
23 Apr 10	36.71500 +2.35	36.95	35.00	35.00	6,494,854
22 Apr 10	34.36000 -0.65	35.40	34.26	35.15	2,575,405
21 Apr 10	35.00500 -0.62	36.29	34.80	35.96	2,854,859
20 Apr 10	35.62500 +1.54	35.69	34.63	34.98	3,334,579
19 Apr 10	34.08000 -0.38	34.81	34.00	34.32	1,856,123
16 Apr 10	34.46000 -0.70	35.44	34.30	34.86	2,145,218
15 Apr 10	35.16000 +0.06	35.34	34.60	35.28	1,667,925
14 Apr 10	35.10000 -0.19	35.60	34.92	35.56	1,726,175
13 Apr 10	35.28500 +0.12	35.44	34.90	35.05	2,380,208
12 Apr 10	35.16500 -0.60	36.05	35.03	35.78	2,387,869
09 Apr 10	35.76500 +0.09	36.15	35.57	36.08	2,087,806
08 Apr 10	35.67500 -0.83	36.60	35.59	36.40	2,167,243
07 Apr 10	36.50000 -0.37	36.95	36.12	36.85	2,548,710
06 Apr 10	36.87000 +1.37	37.00	36.03	37.00	3,603,908
01 Apr 10	35.50000 +0.80	35.50	34.90	35.04	2,224,640
31 Mar 10	34.70000 -0.10	35.15	34.07	34.94	2,692,395
30 Mar 10	34.80000 -0.90	36.06	34.65	36.03	2,391,885
29 Mar 10	35.70000 +0.16	36.44	35.53	35.92	2,786,407
26 Mar 10	35.54500 +0.01	36.60	35.51	35.75	3,354,491
25 Mar 10	35.53000 +1.73	35.60	33.92	33.96	3,940,498
24 Mar 10	33.80000 -0.31	34.38	33.44	34.04	2,017,961
23 Mar 10	34.10500 +0.38	34.53	33.75	33.75	2,067,449
22 Mar 10	33.73000 -0.40	34.11	33.33	33.80	2,708,183
19 Mar 10	34.12500 -0.31	34.78	34.08	34.50	2,566,485
18 Mar 10	34.44000 -0.24	34.88	34.30	34.30	1,654,784
17 Mar 10	34.68000 +0.35	34.82	34.02	34.53	2,667,347
16 Mar 10	34.33000 +0.76	34.51	33.79	34.07	2,771,476
15 Mar 10	33.57000 -0.33	34.24	33.57	33.88	2,072,448
12 Mar 10	33.90000 +0.63	34.24	33.40	33.54	2,904,165
11 Mar 10	33.27000 +0.15	33.56	32.78	32.90	1,976,297
10 Mar 10	33.12000 +0.43	33.13	32.32	32.69	2,358,906
09 Mar 10	32.68500 -0.30	33.10	32.28	32.94	1,919,198
08 Mar 10	32.98500 +0.10	33.25	32.75	33.24	2,303,968
05 Mar 10	32.89000 +1.25	32.92	31.73	31.90	3,319,606
04 Mar 10	31.63500 -0.01	32.04	31.25	31.64	2,978,552
03 Mar 10	31.64500 +0.60	31.76	30.57	30.85	2,877,783
02 Mar 10	31.05000 +0.78	31.21	30.19	30.50	3,537,010
01 Mar 10	30.26500 +0.06	30.85	29.51	30.60	3,021,480
26 Feb 10	30.20000 +0.78	30.39	29.51	29.71	3,634,000
25 Feb 10	29.42000 -1.48	30.75	29.14	30.75	6,098,875
24 Feb 10	30.90000 +0.36	30.98	29.97	30.66	2,980,598
23 Feb 10	30.54000 -1.35	32.40	30.40	32.03	4,776,602
22 Feb 10	31.89000 -0.40	32.71	31.87	32.59	2,101,579
19 Feb 10	32.29000 +0.03	32.87	31.70	31.81	2,562,203
18 Feb 10	32.26500 +0.57	32.52	31.06	32.06	4,063,185
17 Feb 10	31.69500 +0.61	32.11	31.31	31.43	2,965,094
16 Feb 10	31.08000 +0.83	31.10	30.07	30.67	3,248,122
15 Feb 10	30.25000 +0.69	30.98	30.06	30.31	3,779,022
12 Feb 10	29.55500 -1.44	31.59	29.15	31.15	6,845,505
11 Feb 10	31.00000 -1.78	33.50	30.20	32.85	8,262,910
10 Feb 10	32.77500 -0.53	33.79	32.56	33.34	3,729,144
09 Feb 10	33.30500 +0.67	33.82	32.92	33.52	3,655,739
08 Feb 10	32.63500 +0.49	32.99	31.36	32.51	4,100,843
05 Feb 10	32.14500 -1.58	33.17	32.05	32.70	4,696,419
04 Feb 10	33.72500 -1.60	35.78	33.59	35.40	2,579,302
03 Feb 10	35.32000 +0.03	36.00	35.14	35.90	2,433,339
02 Feb 10	35.29500 -0.02	35.47	34.63	35.44	2,145,952
01 Feb 10	35.31500 +1.06	35.41	33.90	34.20	2,203,756
29 Jan 10	34.26000 +0.32	34.68	33.63	34.21	2,400,035
28 Jan 10	33.94000 +0.08	35.35	33.94	34.95	4,270,262
27 Jan 10	33.85500 -1.12	34.53	33.52	34.45	3,877,090
26 Jan 10	34.97000 -0.09	35.19	34.20	34.74	3,571,522
25 Jan 10	35.06500 -0.64	36.44	35.01	35.35	2,116,314
22 Jan 10	35.70000 -0.40	36.42	35.06	35.95	2,603,458
21 Jan 10	36.10000 -0.82	37.41	36.05	37.30	2,941,310
20 Jan 10	36.92000 -1.48	37.72	36.60	37.63	3,934,003
19 Jan 10	38.40000 -0.88	38.92	37.70	38.74	3,058,297
18 Jan 10	39.28000 +0.67	39.38	38.30	38.60	1,414,517
15 Jan 10	38.60500 -0.96	39.77	38.26	39.51	2,373,627
14 Jan 10	39.56500 +0.07	39.90	39.18	39.90	2,107,135
13 Jan 10	39.49000 +1.13	39.65	38.36	38.60	2,505,347
12 Jan 10	38.36000 -0.85	39.25	37.97	39.13	2,621,189
11 Jan 10	39.21000 -0.17	40.39	39.12	39.93	2,122,506
08 Jan 10	39.38500 -0.31	40.00	38.83	39.98	2,630,329
07 Jan 10	39.69500 +0.44	39.71	38.67	38.89	2,381,513
06 Jan 10	39.25000 +0.94	39.35	38.43	38.47	2,477,952
05 Jan 10	38.31000 +0.11	38.76	37.72	38.14	2,444,195
04 Jan 10	38.20000 +2.00	38.20	36.75	36.80	3,178,864
31 Dec 09	36.20000 +0.38	36.33	35.93	35.93	344,231
30 Dec 09	35.82500 -0.14	36.16	35.50	35.78	534,010
29 Dec 09	35.96500 +0.03	36.24	35.83	35.94	841,811
28 Dec 09	35.94000 +0.00	36.50	35.70	36.26	662,570