FUNDMANAGER.co.uk

Enbridge Inc

Date	Closing Price £	Daily High £	Daily Low £	Daily Open £	Volume
20 Oct 26	67.35000 +0.76	67.45	66.49	66.70	16,439,613
19 Oct 26	66.59000 -1.45	67.65	66.20	67.41	15,545,609
16 Oct 26	68.04000 +1.56	68.09	66.65	66.66	16,769,674
15 Oct 26	66.48000 -1.02	67.82	66.07	67.75	17,257,784
14 Oct 26	67.50000 -0.05	68.22	67.25	67.86	12,376,348
13 Oct 26	67.55000 +1.04	67.55	66.60	67.00	10,457,050
09 Oct 26	66.51000 +0.37	66.63	66.03	66.26	4,925,616
08 Oct 26	66.14000 +0.71	66.48	65.74	65.75	4,711,208
07 Oct 26	65.43000 -0.77	66.51	65.35	66.42	4,333,767
06 Oct 26	66.20000 +0.55	66.20	65.27	65.50	3,496,232
05 Oct 26	65.65000 +0.11	66.11	64.86	65.52	8,664,063
02 Oct 26	65.54000 -0.23	66.17	65.17	65.56	8,449,679
01 Oct 26	65.77000 -0.38	66.12	65.10	65.91	3,832,035
30 Sep 26	66.15000 -0.06	66.55	66.06	66.23	4,418,162
29 Sep 26	66.21000 -0.37	66.47	65.79	66.41	3,575,795
28 Sep 26	66.58000 +0.45	66.84	65.98	66.64	6,317,490
25 Sep 26	66.13000 -0.86	67.02	65.76	66.85	6,564,958
24 Sep 26	66.99000 -0.48	67.85	66.92	67.75	4,346,000
23 Sep 26	67.47000 +0.00	67.97	67.42	67.50	5,758,700
22 Sep 26	67.47000 -0.22	68.20	67.14	67.50	3,309,900
21 Sep 26	67.69000 -0.45	68.42	67.65	68.00	8,145,236
18 Sep 26	68.14000 -0.04	68.53	67.96	68.24	14,874,389
17 Sep 26	68.18000 +0.48	68.40	67.50	67.60	3,517,166
16 Sep 26	67.70000 +0.30	68.07	67.27	67.45	10,707,688
15 Sep 26	67.40000 +0.37	68.21	67.13	67.85	4,870,665
14 Sep 26	67.03000 +0.80	67.70	66.69	66.75	12,478,300
11 Sep 26	66.23000 -0.51	67.19	66.06	67.00	11,697,698
10 Sep 26	66.74000 -2.54	67.20	66.52	66.76	20,540,752
09 Sep 26	69.28000 -0.41	70.01	68.83	69.87	12,112,752
08 Sep 26	69.69000 +0.37	69.86	68.78	69.32	10,975,714
04 Sep 26	69.32000 -0.38	69.66	69.05	69.51	9,887,000
03 Sep 26	69.70000 +0.00	70.09	69.35	69.65	8,253,000
02 Sep 26	69.70000 -0.84	70.54	69.42	70.45	10,314,600
01 Sep 26	70.54000 +0.32	70.83	69.60	70.21	9,921,500
31 Aug 26	70.22000 +0.46	70.23	69.20	69.50	10,780,200
28 Aug 26	69.76000 +0.48	70.25	69.41	69.75	7,222,100
27 Aug 26	69.28000 -0.52	69.95	68.90	69.88	6,481,400
26 Aug 26	69.80000 +0.97	70.23	68.80	68.92	5,667,927
25 Aug 26	68.83000 -0.53	69.37	68.76	68.95	8,383,750
24 Aug 26	69.36000 -0.18	69.80	68.71	69.45	8,013,283
21 Aug 26	69.54000 -0.93	70.91	69.12	70.39	10,860,524
20 Aug 26	70.47000 +0.98	71.53	69.41	69.51	12,915,148
19 Aug 26	69.49000 -1.92	71.48	69.03	70.96	14,697,368
18 Aug 26	71.41000 +1.19	71.59	70.83	70.98	14,943,896
17 Aug 26	70.22000 -0.39	71.06	70.18	71.06	8,943,091
14 Aug 26	70.61000 -0.86	70.80	70.08	70.42	12,940,900
13 Aug 26	71.47000 -0.27	71.95	71.41	71.60	12,442,329
12 Aug 26	71.74000 -0.11	72.22	71.50	71.76	16,542,571
11 Aug 26	71.85000 +0.14	72.49	71.61	72.03	30,246,834
10 Aug 26	71.71000 +0.16	72.48	71.00	72.48	16,317,882
07 Aug 26	71.55000 -0.85	72.36	71.31	72.00	13,130,891
06 Aug 26	72.40000 -0.31	73.46	72.04	73.41	13,064,827
05 Aug 26	72.71000 -2.38	75.05	72.60	74.90	13,980,476
04 Aug 26	75.09000 -1.19	76.27	74.34	76.21	13,126,022
31 Jul 26	76.28000 -1.40	77.91	76.21	77.66	6,023,376
30 Jul 26	77.68000 +0.12	77.91	76.93	77.33	7,726,221
29 Jul 26	77.56000 -0.47	78.68	77.15	78.61	6,767,108
28 Jul 26	78.03000 -0.17	78.84	77.77	78.42	4,755,712
27 Jul 26	78.20000 -2.01	79.83	78.15	79.75	5,552,169
24 Jul 26	80.21000 +0.78	80.30	79.58	79.58	6,758,142
23 Jul 26	79.43000 +0.14	79.71	78.92	79.32	3,057,895
22 Jul 26	79.29000 +1.01	79.46	78.63	78.65	4,178,997
21 Jul 26	78.28000 -0.08	78.75	77.41	78.46	5,764,745
20 Jul 26	78.36000 -1.06	80.11	78.34	79.43	6,153,028
17 Jul 26	79.42000 +0.06	80.01	78.94	79.80	3,232,562
16 Jul 26	79.36000 +0.44	79.45	78.62	78.79	3,138,368
15 Jul 26	78.92000 +0.22	79.59	78.63	78.68	3,509,875
14 Jul 26	78.70000 +0.73	78.80	77.80	77.80	2,799,053
13 Jul 26	77.97000 +0.63	78.24	77.44	78.00	2,403,507
10 Jul 26	77.34000 +0.01	77.68	76.80	77.44	3,719,392
09 Jul 26	77.33000 -0.71	78.33	77.32	77.98	5,094,179
08 Jul 26	78.04000 -0.07	78.56	77.65	78.50	3,509,462
07 Jul 26	78.11000 +2.20	78.57	76.23	76.23	3,949,381
06 Jul 26	75.91000 -0.79	77.62	75.88	76.76	7,335,019
03 Jul 26	76.70000 -0.02	77.03	76.50	76.74	1,087,523
02 Jul 26	76.72000 -0.19	76.73	75.51	76.13	4,559,681
30 Jun 26	76.91000 -1.71	79.00	76.88	78.72	5,848,917
29 Jun 26	78.62000 -1.17	79.95	78.42	79.87	5,075,227
26 Jun 26	79.79000 +0.06	79.90	79.10	79.66	3,683,540
25 Jun 26	79.73000 +0.93	80.03	78.65	78.76	2,546,387
24 Jun 26	78.80000 -0.43	79.02	78.04	78.83	2,878,600
23 Jun 26	79.23000 +1.55	79.23	77.45	77.61	4,424,069
22 Jun 26	77.68000 +0.21	77.96	77.05	77.66	3,318,281
19 Jun 26	77.47000 +0.36	77.99	76.99	76.99	7,674,715
18 Jun 26	77.11000 +0.21	77.25	75.86	76.51	4,151,458
17 Jun 26	76.90000 -1.03	78.14	76.74	77.99	7,533,751
16 Jun 26	77.93000 -0.45	78.68	77.67	78.20	4,611,149
15 Jun 26	78.38000 -0.60	78.49	77.53	78.15	10,995,700
12 Jun 26	78.98000 +0.10	79.65	78.65	78.65	4,608,486
11 Jun 26	78.88000 +0.03	79.75	78.80	79.25	9,163,034
10 Jun 26	78.85000 +1.33	78.91	77.51	77.74	6,832,527
09 Jun 26	77.52000 +0.29	77.61	76.54	77.05	9,728,150
08 Jun 26	77.23000 -1.31	79.00	77.20	78.41	10,511,200
05 Jun 26	78.54000 -0.29	79.38	78.49	79.05	8,775,747
04 Jun 26	78.83000 +1.25	79.09	77.69	77.96	11,456,238
03 Jun 26	77.58000 -0.38	79.16	77.56	78.39	8,494,550
02 Jun 26	77.96000 +1.88	78.07	76.51	76.51	5,690,807
01 Jun 26	76.08000 +0.44	76.60	75.58	75.61	8,817,219
29 May 26	75.64000 -0.94	76.89	75.37	76.22	16,171,917
28 May 26	76.58000 -1.16	78.18	76.46	78.03	8,017,383
27 May 26	77.74000 -1.02	78.52	77.58	78.22	12,540,599
26 May 26	78.76000 -0.97	79.73	78.35	79.60	14,438,046
25 May 26	79.73000 -0.46	80.10	79.33	79.70	1,518,998
22 May 26	80.19000 +0.57	80.65	79.66	79.66	8,426,952
21 May 26	79.62000 +1.04	80.28	78.60	78.70	10,127,329
20 May 26	78.58000 +0.36	79.16	78.06	78.12	10,816,590
19 May 26	78.22000 +2.09	78.40	76.77	76.86	17,272,832
15 May 26	76.13000 -0.95	76.27	75.11	76.15	21,786,434
14 May 26	77.08000 +1.36	77.14	75.70	75.70	9,158,393
13 May 26	75.72000 +0.53	75.83	74.92	75.27	12,021,081
12 May 26	75.19000 +0.71	75.22	74.26	74.56	13,357,777
11 May 26	74.48000 +1.15	75.03	73.50	74.17	15,447,000
08 May 26	73.33000 -0.39	75.55	72.97	74.71	24,532,982
07 May 26	73.72000 -0.29	74.06	72.90	74.01	11,467,927
06 May 26	74.01000 -0.86	74.94	73.74	74.65	11,192,462
05 May 26	74.87000 +0.37	75.43	74.35	74.55	7,657,732
04 May 26	74.50000 -0.08	75.39	74.04	74.50	13,132,383
01 May 26	74.58000 -0.76	75.26	74.47	75.13	4,773,312
30 Apr 26	75.34000 +2.33	75.36	72.91	72.91	9,505,984
29 Apr 26	73.01000 +0.40	73.50	72.64	72.66	8,096,468
28 Apr 26	72.61000 +1.04	72.95	71.93	71.93	7,596,489
27 Apr 26	71.57000 -1.29	72.75	71.53	72.70	15,103,655
24 Apr 26	72.86000 +0.95	73.00	71.86	72.00	10,273,316
23 Apr 26	71.91000 +1.05	72.08	70.90	71.00	7,836,573
22 Apr 26	70.86000 -0.12	71.45	70.53	71.17	4,037,865
21 Apr 26	70.98000 -0.34	71.82	70.72	71.39	5,859,425
20 Apr 26	71.32000 -0.77	72.35	71.26	72.24	9,529,483
17 Apr 26	72.09000 +0.10	72.18	70.69	71.50	8,246,642
16 Apr 26	71.99000 -0.31	72.86	71.55	72.46	4,886,876
15 Apr 26	72.30000 -0.70	73.22	72.19	73.00	4,934,434
14 Apr 26	73.00000 -0.75	73.51	72.64	73.50	3,553,970
13 Apr 26	73.75000 -1.42	75.59	73.68	75.46	5,659,338
10 Apr 26	75.17000 -0.22	75.94	75.17	75.26	5,148,764
09 Apr 26	75.39000 -0.04	76.46	75.21	75.42	8,931,756
08 Apr 26	75.43000 -0.13	75.51	73.25	73.98	3,923,668
07 Apr 26	75.56000 +0.78	76.00	74.91	75.00	4,489,552
06 Apr 26	74.78000 -0.62	75.54	74.74	75.20	4,199,131
02 Apr 26	75.40000 +0.86	75.81	74.79	75.20	3,484,857
01 Apr 26	74.54000 -0.87	75.25	73.93	75.06	3,316,368
31 Mar 26	75.41000 -0.26	76.07	74.58	75.78	6,290,462
30 Mar 26	75.67000 -0.16	77.18	75.52	76.20	3,760,713
27 Mar 26	75.83000 +0.34	76.28	75.50	75.54	2,818,050
26 Mar 26	75.49000 +0.20	76.00	75.06	75.38	3,729,896
25 Mar 26	75.29000 +0.38	75.57	74.65	74.89	3,075,240
24 Mar 26	74.91000 +0.56	75.72	74.06	74.50	2,928,120
23 Mar 26	74.35000 +1.03	74.43	72.04	72.94	4,406,392
20 Mar 26	73.32000 -0.86	74.82	73.23	74.11	10,724,464
19 Mar 26	74.18000 +1.10	74.41	73.05	73.18	6,257,881
18 Mar 26	73.08000 -0.90	73.98	73.04	73.90	3,317,572
17 Mar 26	73.98000 -0.66	74.88	73.88	74.73	6,067,504
16 Mar 26	74.64000 +0.36	74.66	73.51	74.00	7,708,500
13 Mar 26	74.28000 +1.16	74.42	73.31	73.31	2,651,607
12 Mar 26	73.12000 +0.26	74.00	73.07	73.36	5,941,281
11 Mar 26	72.86000 -0.10	73.36	72.40	73.04	6,795,504
10 Mar 26	72.96000 -0.34	73.48	72.83	73.15	7,887,867
09 Mar 26	73.30000 -0.17	73.59	72.85	73.39	9,660,555
06 Mar 26	73.47000 -0.16	74.08	72.99	74.08	10,101,300
05 Mar 26	73.63000 -0.26	74.00	73.27	73.55	5,364,800
04 Mar 26	73.89000 -0.41	74.11	73.36	73.89	9,098,800
03 Mar 26	74.30000 +0.58	74.39	72.91	73.89	10,481,000
02 Mar 26	73.72000 +1.25	74.10	72.78	73.22	8,644,600
27 Feb 26	72.47000 +1.01	73.20	71.55	71.60	15,301,100
26 Feb 26	71.46000 -0.23	72.19	71.20	71.59	9,167,200
25 Feb 26	71.69000 -0.11	71.97	70.88	71.89	6,255,900
24 Feb 26	71.80000 +0.05	72.00	71.10	72.00	7,636,900
23 Feb 26	71.75000 +1.20	71.79	70.83	70.83	10,140,500
20 Feb 26	70.55000 -0.10	71.10	70.10	70.82	11,227,300
19 Feb 26	70.65000 +0.94	71.05	69.91	70.10	9,107,700
18 Feb 26	69.71000 -0.50	70.80	69.58	70.01	21,439,300
17 Feb 26	70.21000 -3.09	71.52	69.35	71.52	24,220,800
13 Feb 26	73.30000 +2.68	73.71	71.08	71.48	11,555,416
12 Feb 26	70.62000 +0.67	70.97	69.95	69.95	16,466,591
11 Feb 26	69.95000 +0.70	70.32	69.48	69.49	12,415,906
10 Feb 26	69.25000 +0.63	69.40	68.34	68.95	11,686,992
09 Feb 26	68.62000 -0.12	69.21	67.93	68.89	25,657,772
06 Feb 26	68.74000 -0.40	69.45	68.34	68.77	12,760,433
05 Feb 26	69.14000 +0.60	69.20	68.31	68.47	15,032,650
04 Feb 26	68.54000 +1.27	68.65	67.27	67.27	11,692,522
03 Feb 26	67.27000 +1.28	67.43	66.04	66.16	9,040,710
02 Feb 26	65.99000 -0.48	66.71	65.68	66.25	7,241,910
30 Jan 26	66.47000 +0.04	66.70	65.45	66.46	6,907,602
29 Jan 26	66.43000 +0.63	66.54	65.90	65.97	10,927,737
28 Jan 26	65.80000 +0.61	65.92	64.95	65.20	11,380,919
27 Jan 26	65.19000 -0.45	65.59	64.64	65.20	6,573,866
26 Jan 26	65.64000 -0.41	66.66	65.25	66.50	12,713,635
23 Jan 26	66.05000 +0.59	66.18	65.46	65.82	7,008,109
22 Jan 26	65.46000 +0.07	65.98	65.15	65.46	8,807,174
21 Jan 26	65.39000 +0.21	65.77	65.17	65.45	9,563,749
20 Jan 26	65.18000 -0.77	65.82	64.97	65.79	4,067,094
19 Jan 26	65.95000 -0.22	66.38	65.64	66.27	2,317,573
16 Jan 26	66.17000 +1.09	66.22	65.30	65.44	4,452,307
15 Jan 26	65.08000 +0.42	65.15	64.44	64.63	6,432,737
14 Jan 26	64.66000 +0.33	65.13	64.26	64.31	13,005,597
13 Jan 26	64.33000 +0.62	64.33	63.35	63.59	6,011,390
12 Jan 26	63.71000 +0.17	63.93	63.16	63.57	7,101,726
09 Jan 26	63.54000 +0.70	63.63	62.96	63.04	4,418,714
08 Jan 26	62.84000 +0.13	63.16	62.42	62.74	4,864,713
07 Jan 26	62.71000 -0.44	63.29	62.49	63.00	4,883,280
06 Jan 26	63.15000 -0.92	64.54	62.83	64.35	6,822,581
05 Jan 26	64.07000 -1.99	66.13	63.34	66.10	7,212,719
02 Jan 26	66.06000 +0.38	66.31	65.20	65.74	1,970,391
31 Dec 25	65.68000 -0.10	66.05	65.30	65.99	2,432,467
30 Dec 25	65.78000 +0.45	65.94	65.43	65.67	3,064,693
29 Dec 25	65.33000 +0.45	65.73	64.96	64.96	2,876,534
24 Dec 25	64.88000 -0.11	65.12	64.77	64.93	1,524,582
23 Dec 25	64.99000 +0.59	65.07	64.50	64.53	3,059,278
22 Dec 25	64.40000 +0.10	64.45	63.87	64.30	3,489,006
19 Dec 25	64.30000 -0.13	65.18	64.30	64.88	10,887,312
18 Dec 25	64.43000 -0.23	64.84	64.38	64.75	3,172,127
17 Dec 25	64.66000 +0.43	64.86	63.67	64.23	3,335,311
16 Dec 25	64.23000 -1.43	65.64	64.22	65.60	6,685,033
15 Dec 25	65.66000 +0.20	65.87	65.21	65.55	3,184,779
12 Dec 25	65.46000 +0.22	65.77	65.08	65.24	2,022,012
11 Dec 25	65.24000 +0.11	65.55	64.89	65.14	6,281,855
10 Dec 25	65.13000 -0.74	66.10	64.82	65.80	6,601,932
09 Dec 25	65.87000 -0.94	67.27	65.85	66.81	6,054,616
08 Dec 25	66.81000 +0.23	66.93	65.70	66.40	11,003,443
05 Dec 25	66.58000 -0.68	67.23	66.32	67.22	6,170,075
04 Dec 25	67.26000 +0.63	67.42	66.62	66.67	8,812,671
03 Dec 25	66.63000 -0.66	67.83	66.57	67.24	8,642,670
02 Dec 25	67.29000 -1.15	68.80	67.09	68.80	7,833,495
01 Dec 25	68.44000 +0.51	68.79	67.83	68.11	9,279,922
28 Nov 25	67.93000 +0.51	68.22	67.28	67.52	6,573,365
27 Nov 25	67.42000 -0.05	67.63	67.39	67.49	682,742
26 Nov 25	67.47000 +0.39	67.48	66.96	66.96	4,200,346
25 Nov 25	67.08000 +0.30	67.35	66.50	66.50	11,051,402
24 Nov 25	66.78000 -0.82	67.65	66.65	67.50	13,699,178
21 Nov 25	67.60000 -0.53	68.13	67.31	67.93	6,147,608
20 Nov 25	68.13000 -0.26	68.54	67.86	68.20	9,171,621
19 Nov 25	68.39000 +0.88	68.40	67.06	67.36	6,562,949
18 Nov 25	67.51000 +0.40	67.75	66.59	66.74	12,577,333
17 Nov 25	67.11000 -0.05	67.99	67.00	67.20	18,957,394
14 Nov 25	67.16000 -0.60	67.16	65.77	66.30	17,076,640
13 Nov 25	67.76000 -0.49	68.49	67.29	68.44	9,725,764
12 Nov 25	68.25000 +0.57	68.40	67.32	68.00	12,805,243
11 Nov 25	67.68000 +0.53	67.82	67.15	67.20	3,897,374
10 Nov 25	67.15000 +0.21	67.45	66.35	66.99	18,685,966
07 Nov 25	66.94000 +0.70	67.10	64.04	65.00	14,679,926
06 Nov 25	66.24000 +0.46	66.36	65.30	65.48	9,791,370
05 Nov 25	65.78000 +0.38	66.25	65.36	65.50	11,394,712
04 Nov 25	65.40000 -0.12	65.63	64.81	65.53	7,589,526
03 Nov 25	65.52000 +0.12	65.73	65.02	65.73	8,782,405
31 Oct 25	65.40000 -0.31	65.91	65.25	65.91	2,798,640
30 Oct 25	65.71000 +0.59	66.00	65.29	65.29	4,180,844
29 Oct 25	65.12000 -0.53	65.82	64.93	65.66	5,002,028
28 Oct 25	65.65000 -0.53	66.36	65.64	66.20	5,525,375
27 Oct 25	66.18000 +0.53	66.19	65.41	65.58	8,476,660
24 Oct 25	65.65000 -0.33	66.45	65.52	66.18	7,405,865
23 Oct 25	65.98000 -0.75	67.03	65.95	66.97	8,561,904
22 Oct 25	66.73000 +0.44	66.94	66.29	66.34	6,544,993
21 Oct 25	66.29000 +0.05	66.32	65.78	66.32	5,671,396
20 Oct 25	66.24000 +0.26	66.61	66.00	66.17	6,310,363
17 Oct 25	65.98000 -0.40	66.36	65.68	66.28	5,233,001
16 Oct 25	66.38000 -0.51	67.06	66.29	66.98	6,582,700
15 Oct 25	66.89000 +0.14	67.37	66.54	66.73	5,453,298
14 Oct 25	66.75000 -0.02	67.18	66.38	67.16	5,977,173
10 Oct 25	66.77000 -0.55	67.35	66.68	67.32	4,782,983
09 Oct 25	67.32000 -1.14	68.37	67.13	68.28	3,001,487
08 Oct 25	68.46000 -0.55	69.19	68.10	69.11	4,887,375
07 Oct 25	69.01000 -0.42	69.54	68.74	69.47	2,491,386
06 Oct 25	69.43000 -0.45	70.01	69.06	70.01	1,820,925
03 Oct 25	69.88000 +0.49	70.33	68.97	69.25	2,393,196
02 Oct 25	69.39000 +0.23	69.80	69.09	69.52	2,699,184
01 Oct 25	69.16000 -1.05	70.39	68.92	70.20	3,337,019
30 Sep 25	70.21000 +0.98	70.25	69.20	69.21	4,628,778
29 Sep 25	69.23000 +0.14	69.39	68.85	68.89	2,978,859
26 Sep 25	69.09000 -0.02	69.69	68.89	69.31	2,370,127
25 Sep 25	69.11000 -0.37	69.72	68.65	69.40	2,721,135
24 Sep 25	69.48000 +0.84	69.72	68.74	68.83	3,693,852
23 Sep 25	68.64000 +0.64	68.90	67.76	68.11	2,833,300
22 Sep 25	68.00000 -0.36	68.55	67.99	68.36	2,925,517
19 Sep 25	68.36000 +0.58	68.82	67.63	68.82	11,337,449
18 Sep 25	67.78000 +0.17	67.87	67.15	67.57	3,384,162
17 Sep 25	67.61000 +0.36	67.91	67.25	67.25	4,836,799
16 Sep 25	67.25000 -0.33	67.61	67.20	67.58	6,169,689
15 Sep 25	67.58000 -0.40	67.99	67.39	67.88	6,108,204
12 Sep 25	67.98000 +0.48	68.03	67.51	67.75	2,824,392
11 Sep 25	67.50000 +0.15	67.57	67.13	67.50	4,328,905
10 Sep 25	67.35000 +0.37	67.43	66.92	67.08	4,020,413
09 Sep 25	66.98000 +0.23	67.35	66.50	66.55	3,527,585
08 Sep 25	66.75000 -0.12	67.22	66.42	66.83	4,649,209
05 Sep 25	66.87000 +0.29	66.92	66.39	66.70	2,728,792
04 Sep 25	66.58000 -0.10	67.07	66.52	66.94	4,699,350
03 Sep 25	66.68000 +0.12	66.89	66.18	66.58	6,832,027
02 Sep 25	66.56000 +0.11	66.80	66.16	66.45	6,506,056
29 Aug 25	66.45000 +0.67	66.74	65.80	65.92	4,337,296
28 Aug 25	65.78000 +0.09	65.95	65.35	65.54	3,790,728
27 Aug 25	65.69000 +0.01	65.94	65.43	65.49	6,842,579
26 Aug 25	65.68000 -0.33	66.03	65.13	66.02	7,088,313
25 Aug 25	66.01000 -0.32	66.29	65.80	66.14	9,577,255
22 Aug 25	66.33000 -0.37	67.03	66.22	66.78	9,768,562
21 Aug 25	66.70000 +0.08	66.93	66.39	66.61	7,375,144
20 Aug 25	66.62000 +1.20	66.85	65.65	65.76	8,031,088
19 Aug 25	65.42000 +0.98	65.60	64.32	64.50	7,683,122
18 Aug 25	64.44000 -0.57	64.92	64.43	64.85	16,746,069
15 Aug 25	65.01000 -1.54	65.74	64.78	65.50	20,026,340
14 Aug 25	66.55000 +0.91	66.58	65.66	65.80	4,640,062
13 Aug 25	65.64000 +0.41	65.92	65.14	65.25	6,726,525
12 Aug 25	65.23000 -0.24	65.63	64.78	65.51	6,665,622
11 Aug 25	65.47000 +0.78	65.62	64.70	64.70	23,348,876
08 Aug 25	64.69000 -0.07	65.11	64.67	64.95	15,145,466
07 Aug 25	64.76000 +0.14	64.85	64.25	64.44	9,491,867
06 Aug 25	64.62000 +0.22	64.67	63.75	64.42	7,400,245
05 Aug 25	64.40000 +0.67	65.37	64.19	64.40	15,495,187
01 Aug 25	63.73000 +0.98	63.75	62.15	62.50	12,780,565
31 Jul 25	62.75000 +0.50	62.97	61.99	62.00	5,113,482
30 Jul 25	62.25000 +0.17	62.47	62.00	62.08	3,395,697
29 Jul 25	62.08000 +0.75	62.20	61.33	61.35	3,535,413
28 Jul 25	61.33000 -0.34	61.78	61.22	61.71	5,587,936
25 Jul 25	61.67000 -0.36	62.20	61.66	62.14	8,578,712
24 Jul 25	62.03000 +0.19	62.19	61.55	61.74	7,217,525
23 Jul 25	61.84000 +0.34	62.35	61.70	62.00	7,908,782
22 Jul 25	61.50000 +0.49	61.69	61.11	61.12	10,995,566
21 Jul 25	61.01000 -0.87	62.09	60.95	61.90	6,320,852
18 Jul 25	61.88000 +0.30	62.15	61.47	61.62	3,629,174
17 Jul 25	61.58000 -0.33	62.07	61.41	61.75	5,116,685
16 Jul 25	61.91000 -0.19	62.25	61.54	62.10	6,974,526
15 Jul 25	62.10000 +0.18	62.20	61.10	61.80	7,344,857
14 Jul 25	61.92000 +0.95	61.94	60.77	61.00	8,569,823
11 Jul 25	60.97000 +0.17	61.07	60.44	60.90	6,542,612
10 Jul 25	60.80000 +0.85	60.85	59.67	60.00	10,934,399
09 Jul 25	59.95000 -0.60	60.67	59.94	60.66	3,569,986
08 Jul 25	60.55000 +0.23	60.61	60.10	60.30	4,574,428
07 Jul 25	60.32000 -0.57	60.90	60.13	60.89	6,169,717
04 Jul 25	60.89000 -0.02	60.98	60.77	60.92	814,749
03 Jul 25	60.91000 +0.06	61.07	60.55	61.07	3,414,835
02 Jul 25	60.85000 -0.90	61.48	60.19	61.35	7,005,383
30 Jun 25	61.75000 +0.35	61.77	60.87	61.19	4,967,784
27 Jun 25	61.40000 -0.14	61.88	61.04	61.40	7,194,888
26 Jun 25	61.54000 +0.50	61.60	60.93	60.93	4,598,436
25 Jun 25	61.04000 -0.80	61.75	60.85	61.71	5,231,402
24 Jun 25	61.84000 +0.16	62.00	61.26	61.52	5,000,638
23 Jun 25	61.68000 +0.15	62.48	61.50	61.62	5,715,879
20 Jun 25	61.53000 +0.05	62.16	61.37	62.16	9,201,263
19 Jun 25	61.48000 -0.17	61.79	61.29	61.61	1,237,780
18 Jun 25	61.65000 -1.10	62.63	61.09	62.61	6,126,954
17 Jun 25	62.75000 +0.34	62.82	62.36	62.61	7,865,733
16 Jun 25	62.41000 -0.96	63.70	62.20	63.25	11,901,429
13 Jun 25	63.37000 -0.32	63.87	63.03	63.47	8,049,055
12 Jun 25	63.69000 +1.00	63.69	62.84	62.85	5,820,171
11 Jun 25	62.69000 -0.04	62.88	62.33	62.86	7,807,337
10 Jun 25	62.73000 +0.03	63.21	62.33	62.77	8,789,305
09 Jun 25	62.70000 -1.00	63.69	62.66	63.69	7,217,915
06 Jun 25	63.70000 -0.32	64.16	63.59	64.07	4,537,270
05 Jun 25	64.02000 +0.13	64.20	63.66	64.19	8,341,152
04 Jun 25	63.89000 -0.72	64.83	63.87	64.62	6,304,648
03 Jun 25	64.61000 +0.03	65.09	64.57	64.75	9,153,675
02 Jun 25	64.58000 +0.71	64.73	63.52	63.69	9,913,819
30 May 25	63.87000 +0.55	63.90	63.08	63.21	9,172,541
29 May 25	63.32000 +0.25	63.32	62.71	63.16	5,251,958
28 May 25	63.07000 -0.57	63.64	62.99	63.53	8,287,937
27 May 25	63.64000 +0.16	63.95	63.35	63.36	10,116,295
26 May 25	63.48000 +0.22	63.72	63.34	63.55	2,902,292
23 May 25	63.26000 +0.60	63.26	62.28	62.47	7,020,775
22 May 25	62.66000 -0.54	63.77	62.49	63.77	10,632,003
21 May 25	63.20000 -0.30	63.94	62.31	63.94	11,640,143
20 May 25	63.50000 +0.77	63.76	62.60	62.60	16,370,624
16 May 25	62.73000 +0.02	62.90	62.55	62.79	14,806,072
15 May 25	62.71000 -0.04	62.72	61.64	61.64	25,066,184
14 May 25	62.75000 +0.63	62.77	61.92	62.32	4,136,933
13 May 25	62.12000 -0.17	62.79	61.96	62.79	16,369,540
12 May 25	62.29000 -2.01	64.57	61.45	64.55	18,481,144
09 May 25	64.30000 +0.51	64.88	63.49	64.75	19,433,304
08 May 25	63.79000 -0.95	65.03	63.72	64.83	15,974,532
07 May 25	64.74000 +1.17	64.74	63.67	63.67	15,140,861
06 May 25	63.57000 -0.77	64.71	63.44	64.44	17,644,984
05 May 25	64.34000 -0.39	64.79	63.84	64.64	18,435,740
02 May 25	64.73000 +0.32	64.73	64.10	64.72	4,729,910
01 May 25	64.41000 -0.06	65.15	63.98	64.41	10,455,235
30 Apr 25	64.47000 -0.05	64.62	63.83	64.49	9,679,976
29 Apr 25	64.52000 +0.07	64.90	64.45	64.48	7,036,968
28 Apr 25	64.45000 +0.44	64.55	63.71	63.90	9,334,866
25 Apr 25	64.01000 -0.24	64.46	63.76	64.19	7,994,400
24 Apr 25	64.25000 +0.95	64.48	63.19	63.55	7,431,582
23 Apr 25	63.30000 +0.19	63.50	62.67	63.50	3,753,949
22 Apr 25	63.11000 +0.85	63.51	62.60	62.74	8,668,737
21 Apr 25	62.26000 -0.56	62.91	61.77	62.63	4,410,058
17 Apr 25	62.82000 +0.91	63.45	62.09	62.11	5,234,368
16 Apr 25	61.91000 +0.13	62.33	61.55	61.90	6,970,763
15 Apr 25	61.78000 +0.73	61.96	61.05	61.29	4,009,098
14 Apr 25	61.05000 +1.00	61.17	60.10	60.78	5,343,315
11 Apr 25	60.05000 +1.59	60.24	58.54	58.64	6,926,376
10 Apr 25	58.46000 -0.46	58.80	57.23	58.61	4,756,025
09 Apr 25	58.92000 +0.25	59.30	56.51	57.31	10,213,233
08 Apr 25	58.67000 -1.11	61.00	57.90	61.00	7,042,033
07 Apr 25	59.78000 -1.96	61.22	57.10	57.28	9,717,894
04 Apr 25	61.74000 -2.13	63.57	61.37	63.03	8,887,204
03 Apr 25	63.87000 -0.79	64.78	63.00	63.16	4,244,066
02 Apr 25	64.66000 +0.88	64.66	63.39	63.67	2,647,896
01 Apr 25	63.78000 +0.09	63.90	63.07	63.69	5,278,995
31 Mar 25	63.69000 +0.07	64.31	63.40	63.40	5,886,017
28 Mar 25	63.62000 +0.12	63.84	63.25	63.38	2,971,591
27 Mar 25	63.50000 -0.07	63.90	63.33	63.52	2,747,336
26 Mar 25	63.57000 +0.13	63.84	63.34	63.56	1,976,244
25 Mar 25	63.44000 +0.06	63.78	63.11	63.55	3,339,009
24 Mar 25	63.38000 +0.44	63.59	62.78	63.10	4,664,084
21 Mar 25	62.94000 -0.36	63.49	62.57	63.12	10,702,385
20 Mar 25	63.30000 +0.63	63.34	62.57	62.77	4,947,277
19 Mar 25	62.67000 +0.62	62.87	61.90	62.03	4,569,061
18 Mar 25	62.05000 -0.09	62.31	61.47	62.30	6,395,039
17 Mar 25	62.14000 +0.62	62.14	61.52	61.57	3,530,238
14 Mar 25	61.52000 +0.10	61.75	61.06	61.53	5,876,614
13 Mar 25	61.42000 +0.17	61.78	60.80	61.78	8,477,790
12 Mar 25	61.25000 +0.24	61.76	60.77	61.12	6,354,997
11 Mar 25	61.01000 -0.62	61.82	61.00	61.48	8,285,388
10 Mar 25	61.63000 +1.25	61.66	60.03	60.26	14,401,842
07 Mar 25	60.38000 +0.86	60.75	59.46	59.55	8,670,759
06 Mar 25	59.52000 -1.49	60.65	59.46	60.63	8,015,041
05 Mar 25	61.01000 +0.87	61.39	59.98	60.00	12,485,447
04 Mar 25	60.14000 -1.73	61.50	59.92	60.52	9,172,649
03 Mar 25	61.87000 +0.06	62.49	61.52	61.94	13,646,784
28 Feb 25	61.81000 +1.54	61.90	60.10	60.27	17,091,600
27 Feb 25	60.27000 +0.34	60.64	59.66	60.23	6,044,105
26 Feb 25	59.93000 +0.30	60.33	59.52	59.71	4,196,748
25 Feb 25	59.63000 +0.38	59.78	58.76	59.01	11,592,772
24 Feb 25	59.25000 -0.20	59.86	59.07	59.67	7,699,799
21 Feb 25	59.45000 -0.01	59.85	58.90	59.32	10,803,839
20 Feb 25	59.46000 -0.75	60.02	59.29	60.00	13,441,859
19 Feb 25	60.21000 -0.43	60.90	59.87	60.90	19,109,608
18 Feb 25	60.64000 -0.44	61.36	59.60	61.23	23,804,136
14 Feb 25	61.08000 -3.54	64.25	61.01	63.68	19,160,420
13 Feb 25	64.62000 +0.17	64.99	64.40	64.54	6,820,262
12 Feb 25	64.45000 -0.24	64.89	64.19	64.19	14,800,945
11 Feb 25	64.69000 +0.54	64.72	63.65	64.03	22,615,620
10 Feb 25	64.15000 +0.64	64.36	63.58	63.80	14,852,125
07 Feb 25	63.51000 +0.10	63.63	62.56	63.25	15,895,349
06 Feb 25	63.41000 +0.41	63.47	62.73	63.17	12,910,055
05 Feb 25	63.00000 +0.30	63.52	62.60	62.77	16,697,379
04 Feb 25	62.70000 +0.13	63.25	62.55	62.66	12,101,180
03 Feb 25	62.57000 -0.28	63.07	58.89	58.89	14,070,426
31 Jan 25	62.85000 -1.58	64.56	62.82	64.39	8,956,730
30 Jan 25	64.43000 +0.57	64.56	63.82	64.11	9,974,622
29 Jan 25	63.86000 -0.19	64.45	63.75	63.98	4,787,268
28 Jan 25	64.05000 -0.20	64.84	63.75	64.28	5,625,111
27 Jan 25	64.25000 -0.35	64.79	63.69	64.49	9,054,866
24 Jan 25	64.60000 +0.11	64.85	64.05	64.25	7,261,572
23 Jan 25	64.49000 +0.09	64.56	64.02	64.20	5,977,530
22 Jan 25	64.40000 -0.61	65.21	64.35	65.10	10,766,731
21 Jan 25	65.01000 +1.08	65.62	64.10	64.12	7,988,994
20 Jan 25	63.93000 -0.45	64.57	63.75	64.25	1,707,431
17 Jan 25	64.38000 +1.07	64.68	63.35	63.50	5,177,329
16 Jan 25	63.31000 -0.19	63.56	62.75	63.49	9,717,789
15 Jan 25	63.50000 +0.26	64.02	63.42	63.49	8,655,560
14 Jan 25	63.24000 +0.77	63.31	62.20	62.29	7,290,188
13 Jan 25	62.47000 -0.27	63.44	62.41	62.60	6,638,573
10 Jan 25	62.74000 -0.25	63.30	62.28	63.24	8,477,611
09 Jan 25	62.99000 -0.31	63.24	62.83	63.05	3,452,796
08 Jan 25	63.30000 +0.60	63.40	62.62	62.84	5,970,969
07 Jan 25	62.70000 +1.09	62.82	62.00	62.12	5,040,776
06 Jan 25	61.61000 -0.64	62.30	61.49	62.25	6,543,482
03 Jan 25	62.25000 +0.38	62.75	61.92	61.92	2,469,687
02 Jan 25	61.87000 +0.86	61.90	61.22	61.31	8,277,591
31 Dec 24	61.01000 +0.53	61.06	60.61	60.66	2,514,940
30 Dec 24	60.48000 +0.18	60.59	59.75	60.13	6,068,309
27 Dec 24	60.30000 +0.21	60.42	59.97	60.07	3,075,935
24 Dec 24	60.09000 +0.02	60.26	59.85	60.09	1,202,933
23 Dec 24	60.07000 +0.64	60.09	59.15	59.32	4,760,211
20 Dec 24	59.43000 +0.87	59.52	58.05	58.42	16,132,927
19 Dec 24	58.56000 +0.07	59.02	58.08	58.70	6,605,113
18 Dec 24	58.49000 -0.75	59.23	58.47	59.08	11,068,727
17 Dec 24	59.24000 +0.01	59.44	58.83	58.94	7,057,553
16 Dec 24	59.23000 -0.46	59.78	58.91	59.69	9,744,822
13 Dec 24	59.69000 -0.12	59.77	59.41	59.71	4,166,946
12 Dec 24	59.81000 -0.16	60.05	59.60	60.00	3,694,095
11 Dec 24	59.97000 +0.00	60.46	59.88	60.20	8,108,252
10 Dec 24	59.97000 -0.08	60.17	59.74	60.04	9,384,338
09 Dec 24	60.05000 -1.00	61.43	60.03	61.19	9,533,244
06 Dec 24	61.05000 -0.58	61.79	61.04	61.70	8,186,563
05 Dec 24	61.63000 +0.25	61.99	61.00	61.00	5,910,364
04 Dec 24	61.38000 +0.20	61.89	61.12	61.59	10,269,556
03 Dec 24	61.18000 +0.23	61.66	61.11	61.13	6,464,323
02 Dec 24	60.95000 +0.38	61.05	60.06	60.61	12,853,059
29 Nov 24	60.57000 +0.33	60.95	59.97	59.97	5,481,084
28 Nov 24	60.24000 +0.10	60.43	60.12	60.23	3,424,363
27 Nov 24	60.14000 +0.08	60.26	59.75	59.99	5,482,231
26 Nov 24	60.06000 +0.05	60.50	59.56	60.17	4,909,822
25 Nov 24	60.01000 -0.46	60.83	59.95	60.58	12,347,175
22 Nov 24	60.47000 -0.32	61.09	60.45	60.77	5,645,783
21 Nov 24	60.79000 +0.97	60.82	59.79	59.80	12,840,481
20 Nov 24	59.82000 -0.13	60.12	59.39	59.97	10,799,210
19 Nov 24	59.95000 +0.31	60.18	59.25	59.51	28,841,496
18 Nov 24	59.64000 +0.24	60.00	59.34	59.38	33,086,824
15 Nov 24	59.40000 -1.19	59.60	58.94	59.20	23,844,044
14 Nov 24	60.59000 +1.06	60.78	59.71	59.76	8,062,656
13 Nov 24	59.53000 +0.76	59.59	58.74	58.89	13,756,455
12 Nov 24	58.77000 -0.77	59.94	58.46	59.70	30,355,104
11 Nov 24	59.54000 +0.61	59.69	59.00	59.09	11,085,861
08 Nov 24	58.93000 +0.12	59.14	58.57	59.00	9,535,855
07 Nov 24	58.81000 +0.90	58.99	57.79	58.02	12,670,180
06 Nov 24	57.91000 +1.11	57.97	57.35	57.68	14,421,642
05 Nov 24	56.80000 +0.04	56.93	56.28	56.68	8,725,457
04 Nov 24	56.76000 +0.34	57.01	56.32	56.32	20,992,014
01 Nov 24	56.42000 +0.18	56.90	55.53	56.45	8,643,092
31 Oct 24	56.24000 -0.21	56.55	56.16	56.33	6,249,544
30 Oct 24	56.45000 +0.20	56.49	56.08	56.19	5,745,870
29 Oct 24	56.25000 -0.55	56.80	55.83	56.67	4,700,744
28 Oct 24	56.80000 -0.13	57.02	56.63	56.68	8,978,303
25 Oct 24	56.93000 -0.11	57.13	56.55	56.91	3,910,314
24 Oct 24	57.04000 +0.03	57.34	56.65	56.81	5,679,773
23 Oct 24	57.01000 -0.30	57.26	56.81	57.15	5,577,837
22 Oct 24	57.31000 -0.17	57.43	57.03	57.03	2,722,918
21 Oct 24	57.48000 -0.49	58.28	57.37	58.00	8,631,458
18 Oct 24	57.97000 +0.23	57.98	57.44	57.60	9,624,888
17 Oct 24	57.74000 +0.24	57.91	57.35	57.42	8,648,804
16 Oct 24	57.50000 +0.55	57.57	56.82	56.92	9,576,713
15 Oct 24	56.95000 +0.39	56.97	56.26	56.43	10,822,670
11 Oct 24	56.56000 +0.35	56.59	56.24	56.25	11,672,032
10 Oct 24	56.21000 +0.09	56.47	55.94	56.25	10,903,761
09 Oct 24	56.12000 +0.62	56.16	55.26	55.38	4,375,546
08 Oct 24	55.50000 -0.16	55.56	55.16	55.50	5,581,824
07 Oct 24	55.66000 -0.10	55.87	55.36	55.78	10,356,329
04 Oct 24	55.76000 +0.51	55.78	55.18	55.39	8,856,350
03 Oct 24	55.25000 -0.17	55.39	54.82	55.39	2,762,475
02 Oct 24	55.42000 -0.09	55.75	55.05	55.72	2,368,212
01 Oct 24	55.51000 +0.57	55.55	54.78	54.90	5,017,309
30 Sep 24	54.94000 -0.09	55.02	54.44	54.66	4,333,123
27 Sep 24	55.03000 +0.09	55.16	54.71	55.00	2,172,983
26 Sep 24	54.94000 -0.48	55.44	54.63	55.42	5,014,329
25 Sep 24	55.42000 +0.52	55.46	55.04	55.08	3,099,886
24 Sep 24	54.90000 -0.32	55.37	54.86	55.19	3,205,685
23 Sep 24	55.22000 +0.24	55.26	54.78	54.91	5,154,738
20 Sep 24	54.98000 +0.16	55.01	54.47	54.82	18,058,238
19 Sep 24	54.82000 -0.36	55.44	54.48	55.35	4,763,762
18 Sep 24	55.18000 -0.33	55.57	54.98	55.50	5,671,300
17 Sep 24	55.51000 -0.45	56.09	55.43	56.00	4,027,782
16 Sep 24	55.96000 +0.59	55.99	55.49	55.50	8,375,581
13 Sep 24	55.37000 +0.39	55.45	54.94	55.02	4,219,445
12 Sep 24	54.98000 +0.35	55.02	54.71	54.79	7,449,115
11 Sep 24	54.63000 -0.13	54.74	54.14	54.62	10,363,289
10 Sep 24	54.76000 -0.55	55.40	54.50	55.28	9,778,712
09 Sep 24	55.31000 +0.52	55.35	54.85	54.85	5,376,594
06 Sep 24	54.79000 +0.15	55.07	54.50	54.72	9,476,349
05 Sep 24	54.64000 +0.04	55.16	54.61	54.76	6,003,050
04 Sep 24	54.60000 +0.12	54.93	54.40	54.45	3,968,593
03 Sep 24	54.48000 +0.26	54.63	53.75	53.93	11,145,190
30 Aug 24	54.22000 +0.86	54.27	53.34	53.48	11,803,997
29 Aug 24	53.36000 +0.28	53.39	53.02	53.25	6,967,118
28 Aug 24	53.08000 -0.28	53.36	52.92	53.22	5,483,124
27 Aug 24	53.36000 -0.48	53.77	53.35	53.50	6,325,245
26 Aug 24	53.84000 +0.24	53.98	53.63	53.70	11,528,601
23 Aug 24	53.60000 +0.45	53.67	53.35	53.38	5,134,396
22 Aug 24	53.15000 +0.13	53.15	52.90	52.95	11,796,081
21 Aug 24	53.02000 -0.22	53.47	52.97	53.31	7,234,157
20 Aug 24	53.24000 -0.11	53.48	53.14	53.37	10,951,585
19 Aug 24	53.35000 +0.37	53.51	52.89	53.00	19,363,608
16 Aug 24	52.98000 +0.02	53.13	52.76	53.09	16,453,206
15 Aug 24	52.96000 -1.26	53.27	52.77	53.24	19,464,554
14 Aug 24	54.22000 +0.22	54.49	53.90	54.12	13,802,833
13 Aug 24	54.00000 +0.32	54.14	53.55	53.64	16,075,553
12 Aug 24	53.68000 +0.32	53.84	53.39	53.50	14,238,978
09 Aug 24	53.36000 +0.15	53.49	52.85	53.00	16,312,719
08 Aug 24	53.21000 +0.32	53.35	52.86	52.96	14,557,864
07 Aug 24	52.89000 +0.13	53.30	52.51	52.89	9,953,016
06 Aug 24	52.76000 +0.15	52.90	51.21	51.50	19,087,342
02 Aug 24	52.61000 +0.46	52.67	51.42	51.75	10,084,732
01 Aug 24	52.15000 +0.48	52.20	51.50	51.77	11,600,824
31 Jul 24	51.67000 +0.13	51.83	51.44	51.67	13,577,067
30 Jul 24	51.54000 +0.70	51.65	50.86	50.97	8,296,526
29 Jul 24	50.84000 +0.12	51.04	50.66	50.87	9,847,905
26 Jul 24	50.72000 +0.47	50.87	50.32	50.39	3,142,232
25 Jul 24	50.25000 -0.25	50.67	50.22	50.41	5,057,540
24 Jul 24	50.50000 +0.25	50.73	50.17	50.17	6,097,508
23 Jul 24	50.25000 -0.26	50.59	50.18	50.51	4,410,071
22 Jul 24	50.51000 +0.34	50.64	50.27	50.36	11,345,490
19 Jul 24	50.17000 +0.43	50.35	49.58	49.66	8,408,156
18 Jul 24	49.74000 +0.16	49.91	49.35	49.48	8,349,564
17 Jul 24	49.58000 +0.36	49.72	49.16	49.21	8,346,433
16 Jul 24	49.22000 +0.27	49.39	48.88	49.20	4,750,908
15 Jul 24	48.95000 -0.29	49.39	48.91	49.39	5,387,744
12 Jul 24	49.24000 +0.43	49.34	48.74	48.86	3,575,795
11 Jul 24	48.81000 +0.11	48.97	48.66	48.81	6,239,846
10 Jul 24	48.70000 +0.48	48.73	48.17	48.25	6,879,395
09 Jul 24	48.22000 -0.03	48.29	47.87	48.18	4,728,255
08 Jul 24	48.25000 -0.24	48.55	48.15	48.50	4,252,558
05 Jul 24	48.49000 -0.46	49.00	48.45	48.95	6,113,816
04 Jul 24	48.95000 +0.12	49.00	48.80	48.99	1,871,238
03 Jul 24	48.83000 -0.10	49.39	48.81	49.09	3,375,835
02 Jul 24	48.93000 +0.26	49.13	48.56	48.56	6,193,457
28 Jun 24	48.67000 +0.39	48.79	48.35	48.35	6,439,364
27 Jun 24	48.28000 -0.15	48.49	48.15	48.41	2,961,413
26 Jun 24	48.43000 +0.66	48.51	47.56	47.70	3,989,221
25 Jun 24	47.77000 -0.20	48.06	47.58	47.91	3,964,456
24 Jun 24	47.97000 +0.47	48.06	47.42	47.60	8,882,080
21 Jun 24	47.50000 -0.05	47.69	47.43	47.50	13,741,772
20 Jun 24	47.55000 -0.02	47.90	47.41	47.60	5,687,228
19 Jun 24	47.57000 -0.18	47.84	47.52	47.65	1,856,350
18 Jun 24	47.75000 -0.08	47.98	47.62	47.78	3,755,475
17 Jun 24	47.83000 -0.42	48.15	47.78	48.09	4,975,760
14 Jun 24	48.25000 -0.34	48.52	48.11	48.51	8,310,178
13 Jun 24	48.59000 -0.34	48.81	48.57	48.75	2,668,769
12 Jun 24	48.93000 +0.15	49.28	48.85	49.04	4,731,689
11 Jun 24	48.78000 -0.30	49.03	48.68	49.02	5,167,286
10 Jun 24	49.08000 -0.13	49.39	49.03	49.33	7,769,576
07 Jun 24	49.21000 -0.27	49.50	49.03	49.35	7,011,868
06 Jun 24	49.48000 -0.20	49.92	49.41	49.63	5,140,221
05 Jun 24	49.68000 +0.41	49.75	49.36	49.46	5,858,081
04 Jun 24	49.27000 -0.42	49.69	49.01	49.69	4,223,757
03 Jun 24	49.69000 -0.14	49.92	49.46	49.46	11,679,974
31 May 24	49.83000 +0.91	49.90	48.78	49.02	12,935,801
30 May 24	48.92000 -0.01	49.28	48.80	48.96	7,343,981
29 May 24	48.93000 -0.40	49.23	48.82	49.22	11,118,313
28 May 24	49.33000 -0.24	49.55	49.15	49.28	7,247,175
27 May 24	49.57000 +0.04	49.70	49.50	49.52	7,097,450
24 May 24	49.53000 +0.08	49.65	49.45	49.54	9,148,883
23 May 24	49.45000 -0.67	50.25	49.32	50.12	13,817,851
22 May 24	50.12000 -0.08	50.35	49.93	50.05	15,903,131
21 May 24	50.20000 +0.16	50.41	49.86	49.96	14,186,853
17 May 24	50.04000 -0.02	50.20	49.91	50.20	16,220,037
16 May 24	50.06000 -0.27	50.44	49.83	50.18	7,010,631
15 May 24	50.33000 -0.17	50.72	50.18	50.59	14,363,202
14 May 24	50.50000 -1.18	50.77	50.11	50.71	24,485,766
13 May 24	51.68000 +0.01	52.04	51.45	51.95	11,278,699
10 May 24	51.67000 +0.53	52.34	51.45	51.99	12,335,037
09 May 24	51.14000 -0.01	51.38	51.01	51.19	12,333,637
08 May 24	51.15000 +0.57	51.55	50.20	50.20	11,410,530
07 May 24	50.58000 +0.44	50.61	50.30	50.41	18,787,160
06 May 24	50.14000 +0.41	50.25	49.92	50.05	12,390,001
03 May 24	49.73000 -0.10	50.37	49.64	49.95	5,589,843
02 May 24	49.83000 +0.84	49.85	49.11	49.20	11,044,767
01 May 24	48.99000 +0.04	49.26	48.59	48.90	6,890,852
30 Apr 24	48.95000 -0.20	49.26	48.89	49.25	13,542,588
29 Apr 24	49.15000 +0.19	49.17	48.78	48.99	12,512,134
26 Apr 24	48.96000 -0.56	49.67	48.88	49.63	9,400,223
25 Apr 24	49.52000 +0.66	49.65	48.48	48.60	9,030,759
24 Apr 24	48.86000 +0.45	48.93	48.29	48.44	7,043,176
23 Apr 24	48.41000 -0.02	48.56	48.20	48.44	13,384,354
22 Apr 24	48.43000 +0.46	48.45	47.59	48.00	18,561,466
19 Apr 24	47.97000 +1.30	48.01	46.65	46.71	11,703,545
18 Apr 24	46.67000 +0.78	46.73	45.89	45.89	14,627,763
17 Apr 24	45.89000 +0.34	45.98	45.39	45.74	11,511,695
16 Apr 24	45.55000 -0.98	46.48	45.52	46.47	8,638,980
15 Apr 24	46.53000 -0.54	47.32	46.36	47.12	9,257,508
12 Apr 24	47.07000 -0.20	47.83	46.78	47.35	7,885,651
11 Apr 24	47.27000 +0.03	47.36	46.79	47.30	8,085,365
10 Apr 24	47.24000 -0.66	47.75	46.97	47.74	5,593,963
09 Apr 24	47.90000 +0.06	47.98	47.71	47.83	2,935,713
08 Apr 24	47.84000 -0.20	48.17	47.71	48.03	4,676,370
05 Apr 24	48.04000 -0.24	48.38	47.93	48.34	3,428,228
04 Apr 24	48.28000 -0.11	48.42	47.98	48.03	3,416,511
03 Apr 24	48.39000 -0.27	48.87	48.25	48.78	3,801,780
02 Apr 24	48.66000 +0.05	48.79	48.32	48.68	2,978,995
01 Apr 24	48.61000 -0.34	49.10	48.54	49.10	4,687,077
28 Mar 24	48.95000 +0.14	49.09	48.75	48.95	5,303,976
27 Mar 24	48.81000 +0.43	48.83	48.14	48.50	2,654,329
26 Mar 24	48.38000 -0.40	48.80	48.37	48.80	2,697,952
25 Mar 24	48.78000 +0.57	48.88	48.28	48.40	2,838,954
22 Mar 24	48.21000 -0.21	48.52	48.12	48.50	2,101,299
21 Mar 24	48.42000 -0.25	48.90	48.37	48.67	3,728,146
20 Mar 24	48.67000 +0.20	48.71	48.28	48.40	3,557,074
19 Mar 24	48.47000 +0.38	48.60	48.16	48.24	2,137,636
18 Mar 24	48.09000 +0.03	48.15	47.88	48.08	1,684,023
15 Mar 24	48.06000 -0.20	48.38	47.98	48.09	17,002,290
14 Mar 24	48.26000 -0.41	48.80	48.03	48.79	6,894,361
13 Mar 24	48.67000 -0.02	49.10	48.65	48.94	3,240,771
12 Mar 24	48.69000 +0.12	48.75	48.47	48.60	4,281,082
11 Mar 24	48.57000 +0.21	48.58	48.20	48.40	5,604,982
08 Mar 24	48.36000 +0.31	48.38	48.09	48.25	7,565,890
07 Mar 24	48.05000 +0.68	48.15	47.58	47.61	7,205,426
06 Mar 24	47.37000 +0.08	47.90	47.31	47.42	3,813,599
05 Mar 24	47.29000 +0.15	47.53	47.15	47.21	4,222,815
04 Mar 24	47.14000 -0.05	47.33	46.96	47.21	6,881,505
01 Mar 24	47.19000 +0.54	47.29	46.71	46.75	9,500,510
29 Feb 24	46.65000 -0.02	46.93	46.59	46.62	12,570,894
28 Feb 24	46.67000 +0.02	46.82	46.49	46.68	1,924,450
27 Feb 24	46.65000 +0.19	46.96	46.57	46.78	3,494,024
26 Feb 24	46.46000 -0.54	47.02	46.35	47.00	12,266,977
23 Feb 24	47.00000 -0.07	47.10	46.57	46.92	7,457,186
22 Feb 24	47.07000 +0.09	47.12	46.72	46.99	7,340,177
21 Feb 24	46.98000 +0.42	47.07	46.55	46.60	10,026,043
20 Feb 24	46.56000 +0.10	46.85	46.13	46.13	12,975,510
16 Feb 24	46.46000 +0.65	46.49	45.83	45.83	12,496,928
15 Feb 24	45.81000 +0.67	45.96	45.08	45.24	13,419,745
14 Feb 24	45.14000 -1.23	45.90	45.05	45.80	16,806,266
13 Feb 24	46.37000 -0.56	47.15	46.00	46.98	8,813,383
12 Feb 24	46.93000 +0.90	47.04	45.99	46.27	13,098,989
09 Feb 24	46.03000 -0.17	46.43	45.75	46.34	5,860,318
08 Feb 24	46.20000 -0.15	46.44	46.04	46.30	10,269,553
07 Feb 24	46.35000 -0.39	46.88	46.24	46.76	9,922,317
06 Feb 24	46.74000 -0.08	47.10	46.71	46.84	4,714,735
05 Feb 24	46.82000 -0.69	47.46	46.77	47.46	16,789,700
02 Feb 24	47.51000 -0.44	48.04	47.18	48.02	10,381,407
01 Feb 24	47.95000 +0.21	48.24	47.78	47.96	9,717,814
31 Jan 24	47.74000 -0.45	48.43	47.71	48.20	14,797,463
30 Jan 24	48.19000 +0.02	48.38	47.97	48.15	6,455,279
29 Jan 24	48.17000 -0.09	48.30	47.99	48.25	5,364,288
26 Jan 24	48.26000 +0.26	48.44	47.91	47.91	4,924,723
25 Jan 24	48.00000 -0.03	48.27	47.99	48.12	3,937,046
24 Jan 24	48.03000 -0.24	48.52	47.96	48.37	5,086,650
23 Jan 24	48.27000 -0.01	48.55	48.19	48.31	6,998,324
22 Jan 24	48.28000 -0.06	48.47	48.07	48.41	7,878,435
19 Jan 24	48.34000 +0.05	48.46	48.05	48.23	8,503,347
18 Jan 24	48.29000 -0.48	48.96	48.26	48.65	15,587,206
17 Jan 24	48.77000 -0.69	49.26	48.69	49.24	6,548,907
16 Jan 24	49.46000 +0.02	50.03	49.36	49.45	4,711,900
15 Jan 24	49.44000 +0.09	49.48	49.14	49.35	1,416,640
12 Jan 24	49.35000 +0.27	49.59	49.29	49.41	4,134,181
11 Jan 24	49.08000 -0.27	49.54	48.88	49.49	4,236,531
10 Jan 24	49.35000 +0.17	49.54	49.08	49.08	4,935,224
09 Jan 24	49.18000 -0.50	49.70	49.15	49.68	3,278,859
08 Jan 24	49.68000 +0.62	49.76	48.88	49.01	4,845,690
05 Jan 24	49.06000 +0.27	49.14	48.77	48.97	2,373,793
04 Jan 24	48.79000 +0.08	49.27	48.70	48.96	4,754,931
03 Jan 24	48.71000 +0.35	48.86	48.30	48.48	3,568,950
02 Jan 24	48.36000 +0.66	48.39	47.86	47.86	4,601,486
29 Dec 23	47.70000 -0.01	47.81	47.51	47.80	3,259,976
28 Dec 23	47.71000 -0.21	48.13	47.62	47.86	2,116,016
27 Dec 23	47.92000 +0.10	48.22	47.75	47.75	2,631,885
22 Dec 23	47.82000 +0.27	48.05	47.54	47.55	5,449,480
21 Dec 23	47.55000 +0.27	47.61	47.28	47.38	2,543,192
20 Dec 23	47.28000 -0.62	48.11	47.23	47.99	5,995,808
19 Dec 23	47.90000 +0.34	48.09	47.54	47.59	4,574,523
18 Dec 23	47.56000 +0.20	47.85	47.45	47.63	3,834,832
15 Dec 23	47.36000 -0.31	47.62	47.10	47.62	18,229,308
14 Dec 23	47.67000 -0.28	48.25	47.53	48.15	5,509,352
13 Dec 23	47.95000 +0.81	47.99	46.94	47.12	6,713,851
12 Dec 23	47.14000 -0.35	47.50	46.90	47.47	5,801,641
11 Dec 23	47.49000 +0.03	47.55	47.26	47.45	5,973,506
08 Dec 23	47.46000 +0.16	47.50	47.20	47.35	2,134,221
07 Dec 23	47.30000 -0.07	47.58	47.23	47.53	5,690,853
06 Dec 23	47.37000 -0.31	47.88	47.37	47.79	6,146,646
05 Dec 23	47.68000 +0.07	47.92	47.61	47.62	11,047,720
04 Dec 23	47.61000 +0.14	47.77	47.34	47.45	6,546,915
01 Dec 23	47.47000 +0.09	47.68	47.14	47.26	4,430,223
30 Nov 23	47.38000 +0.46	47.40	46.76	47.12	8,174,764
29 Nov 23	46.92000 +0.55	47.12	46.68	46.74	4,134,555
28 Nov 23	46.37000 +0.15	46.70	46.20	46.20	6,120,343
27 Nov 23	46.22000 -0.35	46.56	46.15	46.43	13,765,141
24 Nov 23	46.57000 +0.12	46.69	46.31	46.39	4,250,993
23 Nov 23	46.45000 +0.01	46.66	46.44	46.55	603,282
22 Nov 23	46.44000 +0.08	46.58	46.08	46.17	8,598,358
21 Nov 23	46.36000 +0.13	46.50	46.03	46.20	4,078,067
20 Nov 23	46.23000 +0.01	46.49	46.15	46.25	8,295,672
17 Nov 23	46.22000 +0.92	46.35	45.54	45.55	6,181,045
16 Nov 23	45.30000 -0.42	45.92	45.08	45.70	9,809,921
15 Nov 23	45.72000 +0.16	46.15	45.58	45.73	14,610,834
14 Nov 23	45.56000 -1.09	46.30	45.47	46.22	17,649,976
13 Nov 23	46.65000 +0.55	46.69	46.05	46.10	4,063,463
10 Nov 23	46.10000 -0.02	46.38	45.83	46.30	5,642,520
09 Nov 23	46.12000 -0.17	46.73	46.08	46.53	6,385,344
08 Nov 23	46.29000 -0.02	46.68	46.13	46.42	7,549,928
07 Nov 23	46.31000 -0.06	46.52	46.05	46.13	8,615,422
06 Nov 23	46.37000 +0.11	46.63	46.25	46.46	3,792,228
03 Nov 23	46.26000 +0.20	46.67	46.04	46.54	7,899,440
02 Nov 23	46.06000 +1.14	46.25	45.00	45.00	8,236,571
01 Nov 23	44.92000 +0.48	44.99	44.37	44.66	11,482,818
31 Oct 23	44.44000 +0.40	44.55	43.94	44.22	9,085,769
30 Oct 23	44.04000 +0.47	44.18	43.56	43.78	6,035,389
27 Oct 23	43.57000 -0.69	44.52	43.46	44.51	3,348,601
26 Oct 23	44.26000 -0.27	44.57	44.11	44.41	6,918,402
25 Oct 23	44.53000 +0.39	44.65	43.95	43.98	10,533,275
24 Oct 23	44.14000 +0.16	44.39	43.88	44.22	13,386,781
23 Oct 23	43.98000 +0.35	44.11	43.21	43.43	7,607,655
20 Oct 23	43.63000 -0.39	43.81	43.36	43.79	8,521,037
19 Oct 23	44.02000 -0.09	44.31	43.75	44.01	9,654,514
18 Oct 23	44.11000 -0.32	44.40	43.77	44.37	5,706,691
17 Oct 23	44.43000 -0.71	45.09	44.26	44.91	16,210,223
16 Oct 23	45.14000 +0.44	45.24	44.56	44.81	9,085,792
13 Oct 23	44.70000 +0.15	44.99	44.35	44.93	3,523,004
12 Oct 23	44.55000 -0.06	44.81	44.12	44.80	3,866,122
11 Oct 23	44.61000 +0.59	44.68	44.07	44.07	4,104,693
10 Oct 23	44.02000 +0.55	44.16	43.60	44.00	5,732,422
06 Oct 23	43.47000 -0.05	43.52	42.93	43.27	3,797,596
05 Oct 23	43.52000 +0.40	43.69	42.87	42.87	3,818,535
04 Oct 23	43.12000 -0.16	43.28	42.75	43.10	4,130,131
03 Oct 23	43.28000 -0.48	43.49	42.80	43.38	4,255,550
02 Oct 23	43.76000 -1.29	45.16	43.31	45.13	5,866,853
29 Sep 23	45.05000 -0.22	45.53	45.00	45.43	5,465,791
28 Sep 23	45.27000 -0.14	45.48	45.10	45.39	3,647,234
27 Sep 23	45.41000 -0.14	45.90	45.03	45.86	5,936,599
26 Sep 23	45.55000 -0.82	46.26	45.51	46.22	8,431,753
25 Sep 23	46.37000 -0.17	46.60	46.10	46.41	4,858,976
22 Sep 23	46.54000 +0.27	46.69	46.20	46.30	8,846,247
21 Sep 23	46.27000 -0.84	47.18	46.26	47.09	4,497,026
20 Sep 23	47.11000 +0.13	47.50	46.83	46.88	3,027,949
19 Sep 23	46.98000 -0.27	47.46	46.71	47.30	5,243,465
18 Sep 23	47.25000 -0.35	47.58	47.03	47.55	4,836,887
15 Sep 23	47.60000 -0.12	47.86	47.22	47.75	13,523,727
14 Sep 23	47.72000 +1.23	47.75	46.81	46.96	8,128,547
13 Sep 23	46.49000 +0.20	46.63	46.22	46.40	10,665,681
12 Sep 23	46.29000 +0.50	46.30	45.87	46.00	6,831,895
11 Sep 23	45.79000 +0.02	46.15	45.76	45.77	3,099,773
08 Sep 23	45.77000 +0.30	46.01	45.41	45.56	8,093,745
07 Sep 23	45.47000 +0.16	45.65	45.15	45.36	10,374,900
06 Sep 23	45.31000 -2.85	45.99	44.86	45.32	19,136,954
05 Sep 23	48.16000 -0.14	48.56	48.12	48.30	3,880,411
01 Sep 23	48.30000 +0.86	48.52	47.84	47.85	5,267,996
31 Aug 23	47.44000 -0.29	47.96	47.40	47.90	6,869,142
30 Aug 23	47.73000 +0.19	47.95	47.69	47.75	2,866,174
29 Aug 23	47.54000 +0.36	47.63	47.21	47.39	4,581,436
28 Aug 23	47.18000 +0.35	47.29	46.93	47.03	11,961,429
25 Aug 23	46.83000 +0.41	46.98	46.63	46.63	4,280,970
24 Aug 23	46.42000 -0.18	46.78	46.42	46.53	6,952,440
23 Aug 23	46.60000 +0.10	46.71	46.15	46.36	6,653,110
22 Aug 23	46.50000 -0.54	47.19	46.47	47.04	5,670,353
21 Aug 23	47.04000 -0.21	47.48	46.86	47.32	8,506,524
18 Aug 23	47.25000 +0.03	47.37	46.94	47.04	6,011,848
17 Aug 23	47.22000 +0.38	47.39	46.94	46.95	9,057,424
16 Aug 23	46.84000 -0.02	47.15	46.63	46.73	15,470,351
15 Aug 23	46.86000 -1.05	47.62	46.80	47.61	15,080,006
14 Aug 23	47.91000 -1.47	48.65	47.75	48.49	14,587,698
11 Aug 23	49.38000 +0.41	49.47	49.02	49.11	6,962,340
10 Aug 23	48.97000 +0.00	49.39	48.81	49.18	6,006,610
09 Aug 23	48.97000 +0.68	49.25	48.64	48.85	3,830,699
08 Aug 23	48.29000 +0.21	48.35	47.76	48.22	6,760,799
04 Aug 23	48.08000 +0.01	48.67	48.01	48.43	10,323,262
03 Aug 23	48.07000 -0.22	48.44	47.89	48.35	7,289,783
02 Aug 23	48.29000 -0.01	48.31	47.73	48.17	9,782,034
01 Aug 23	48.30000 -0.18	48.59	48.20	48.53	7,194,476
31 Jul 23	48.48000 +0.29	48.70	48.33	48.34	7,080,682
28 Jul 23	48.19000 -0.46	48.90	48.01	48.78	8,307,726
27 Jul 23	48.65000 -0.68	49.32	48.60	49.32	3,208,860
26 Jul 23	49.33000 -0.02	49.34	48.84	49.15	8,158,640
25 Jul 23	49.35000 -0.30	49.79	49.15	49.79	4,489,893
24 Jul 23	49.65000 +0.22	49.94	49.41	49.60	11,616,651
21 Jul 23	49.43000 +0.33	49.57	49.10	49.28	6,000,003
20 Jul 23	49.10000 +0.58	49.13	48.55	48.57	5,624,388
19 Jul 23	48.52000 +0.29	48.64	48.36	48.46	2,977,036
18 Jul 23	48.23000 +0.10	48.53	48.13	48.31	10,723,846
17 Jul 23	48.13000 -0.51	48.65	48.11	48.56	14,591,159
14 Jul 23	48.64000 -0.31	48.97	48.53	48.90	11,436,092
13 Jul 23	48.95000 +0.36	48.99	48.49	48.64	7,435,092
12 Jul 23	48.59000 +0.44	48.75	48.15	48.49	8,731,489
11 Jul 23	48.15000 +0.14	48.35	48.05	48.23	5,477,186
10 Jul 23	48.01000 -0.37	48.35	48.01	48.34	5,785,899
07 Jul 23	48.38000 -0.10	48.56	48.06	48.14	5,887,718
06 Jul 23	48.48000 -0.38	48.70	48.19	48.69	6,460,616
05 Jul 23	48.86000 -0.37	49.48	48.71	49.48	6,088,835
04 Jul 23	49.23000 -0.01	49.46	49.10	49.25	806,092
30 Jun 23	49.24000 +0.21	49.34	48.97	49.24	3,905,667
29 Jun 23	49.03000 +0.36	49.06	48.71	48.84	1,703,926
28 Jun 23	48.67000 +0.26	48.72	48.22	48.53	5,005,362
27 Jun 23	48.41000 -0.06	48.64	48.13	48.57	2,301,770
26 Jun 23	48.47000 +0.73	48.63	47.63	47.70	2,671,405
23 Jun 23	47.74000 -0.54	48.24	47.70	48.16	3,407,742
22 Jun 23	48.28000 -0.34	48.49	48.15	48.29	3,472,165
21 Jun 23	48.62000 -0.18	48.83	48.32	48.65	2,200,502
20 Jun 23	48.80000 -0.80	49.54	48.68	49.50	2,949,824
19 Jun 23	49.60000 +0.13	49.60	49.27	49.57	797,702
16 Jun 23	49.47000 +0.24	49.58	49.32	49.53	10,579,882
15 Jun 23	49.23000 +0.07	49.76	48.92	49.28	6,485,719
14 Jun 23	49.16000 -0.78	50.34	49.09	50.01	4,526,478
13 Jun 23	49.94000 -0.16	50.59	49.92	50.36	7,176,975
12 Jun 23	50.10000 -0.52	50.45	49.92	50.39	8,659,862
09 Jun 23	50.62000 -0.41	51.13	50.47	51.03	4,264,285
08 Jun 23	51.03000 +0.35	51.05	50.55	50.69	6,848,469
07 Jun 23	50.68000 +0.16	50.79	50.44	50.58	7,019,457
06 Jun 23	50.52000 +0.34	50.57	49.95	50.00	6,036,424
05 Jun 23	50.18000 -0.08	50.80	50.12	50.70	5,630,489
02 Jun 23	50.26000 +1.55	50.33	49.07	49.18	8,955,534
01 Jun 23	48.71000 +0.92	48.97	47.99	48.00	8,132,805
31 May 23	47.79000 -0.65	48.26	47.66	48.25	9,711,405
30 May 23	48.44000 -0.60	49.11	48.39	48.89	9,523,150
29 May 23	49.04000 +0.19	49.14	48.94	48.94	915,856
26 May 23	48.85000 -0.07	49.31	48.81	49.07	9,056,255
25 May 23	48.92000 -0.86	49.60	48.83	49.54	6,514,282
24 May 23	49.78000 +0.21	50.06	49.45	49.58	4,906,737
23 May 23	49.57000 -0.50	50.00	49.43	49.92	12,001,734
19 May 23	50.07000 +0.07	50.39	49.93	50.22	6,200,876
18 May 23	50.00000 +0.00	50.16	49.38	49.95	9,033,706
17 May 23	50.00000 -0.08	50.37	49.94	50.10	12,661,312
16 May 23	50.08000 -1.98	51.79	50.05	51.68	14,601,351
15 May 23	52.06000 -0.05	52.30	51.64	52.10	12,908,543
12 May 23	52.11000 -1.17	52.57	52.03	52.50	19,949,190
11 May 23	53.28000 +0.14	53.37	52.77	53.10	7,533,731
10 May 23	53.14000 -0.21	53.72	52.89	53.60	13,812,460
09 May 23	53.35000 +0.29	53.50	52.90	53.00	12,039,440
08 May 23	53.06000 -0.37	53.69	52.91	53.45	12,973,237
05 May 23	53.43000 +0.25	54.05	53.27	53.79	9,731,568
04 May 23	53.18000 +0.23	53.38	52.45	52.91	10,797,634
03 May 23	52.95000 +0.41	53.40	52.33	52.34	16,462,484
02 May 23	52.54000 -1.06	53.59	52.33	53.55	8,494,004
01 May 23	53.60000 -0.27	53.99	53.53	53.70	6,060,025
28 Apr 23	53.87000 +0.44	53.95	53.45	53.49	4,904,024
27 Apr 23	53.43000 +0.05	53.87	53.26	53.43	10,917,494
26 Apr 23	53.38000 -0.11	53.61	53.14	53.39	5,278,390
25 Apr 23	53.49000 +0.14	54.05	53.30	53.30	4,835,855
24 Apr 23	53.35000 +0.12	53.49	53.02	53.12	8,195,024
21 Apr 23	53.23000 +0.16	53.42	53.08	53.34	4,765,662
20 Apr 23	53.07000 -0.45	53.41	52.92	53.20	6,607,038
19 Apr 23	53.52000 +0.00	53.60	53.28	53.28	4,292,339
18 Apr 23	53.52000 -0.12	53.81	53.33	53.64	7,920,678
17 Apr 23	53.64000 +0.08	53.67	53.37	53.57	8,146,129
14 Apr 23	53.56000 +0.14	53.61	53.34	53.43	5,045,686
13 Apr 23	53.42000 +0.05	53.60	53.05	53.32	5,003,071
12 Apr 23	53.37000 +0.00	53.96	53.28	53.49	4,470,916
11 Apr 23	53.37000 +0.60	53.40	52.64	52.80	4,438,974
10 Apr 23	52.77000 -0.06	52.90	52.38	52.74	7,644,976
05 Apr 23	52.83000 +0.51	52.92	52.35	52.38	5,695,753
04 Apr 23	52.32000 -0.06	52.59	51.86	52.51	3,010,518
03 Apr 23	52.38000 +0.85	52.48	51.92	52.17	5,435,579
31 Mar 23	51.53000 +0.01	52.01	51.42	51.52	4,739,202
30 Mar 23	51.52000 +0.21	51.77	51.26	51.64	3,136,695
29 Mar 23	51.31000 +1.35	51.35	50.46	50.50	4,768,085
28 Mar 23	49.96000 -0.32	50.53	49.80	50.25	3,445,478
27 Mar 23	50.28000 -0.15	50.74	50.12	50.73	2,823,799
24 Mar 23	50.43000 +0.44	50.47	49.42	49.75	2,972,249
23 Mar 23	49.99000 -0.27	50.68	49.82	50.25	5,174,917
22 Mar 23	50.26000 -0.58	51.42	50.19	51.00	7,793,232
21 Mar 23	50.84000 +0.10	51.35	50.57	51.00	3,179,394
20 Mar 23	50.74000 +0.55	51.03	50.12	50.19	4,612,973
17 Mar 23	50.19000 -0.59	50.82	50.01	50.73	9,999,535
16 Mar 23	50.78000 +0.40	50.79	49.76	50.01	4,686,457
15 Mar 23	50.38000 -1.92	51.68	49.85	51.65	7,782,649
14 Mar 23	52.30000 -0.18	53.02	51.87	52.70	3,814,000
13 Mar 23	52.48000 +0.12	52.60	51.60	51.80	10,511,980
10 Mar 23	52.36000 -0.22	52.74	52.06	52.45	8,549,679
09 Mar 23	52.58000 -0.39	53.50	52.48	53.05	3,778,993
08 Mar 23	52.97000 +0.27	53.14	52.62	52.62	3,209,520
07 Mar 23	52.70000 -0.15	53.02	52.26	53.02	5,134,607
06 Mar 23	52.85000 +0.02	53.04	52.62	52.82	10,509,602
03 Mar 23	52.83000 +0.27	52.99	52.58	52.65	13,150,519
02 Mar 23	52.56000 +0.86	52.60	51.74	51.77	4,170,275
01 Mar 23	51.70000 +0.51	51.99	51.19	51.30	10,996,701
28 Feb 23	51.19000 -0.44	51.77	51.18	51.68	13,466,015
27 Feb 23	51.63000 +0.17	52.14	51.54	51.76	11,716,419
24 Feb 23	51.46000 +0.20	51.58	51.02	51.13	5,032,228
23 Feb 23	51.26000 +0.01	51.83	51.02	51.79	10,890,519
22 Feb 23	51.25000 -0.30	52.02	50.92	51.51	13,046,192
21 Feb 23	51.55000 -0.83	52.28	51.53	52.02	10,404,731
17 Feb 23	52.38000 -0.33	52.66	52.05	52.21	7,068,184
16 Feb 23	52.71000 -0.18	53.06	52.30	52.52	16,143,882
15 Feb 23	52.89000 -0.17	53.16	52.63	52.85	19,665,720
14 Feb 23	53.06000 -1.48	53.60	52.75	53.60	18,992,232
13 Feb 23	54.54000 +0.39	54.56	54.07	54.19	7,088,217
10 Feb 23	54.15000 +1.25	54.22	52.75	52.77	14,312,779
09 Feb 23	52.90000 -0.26	53.54	52.77	52.99	9,555,733
08 Feb 23	53.16000 -1.47	54.30	52.92	54.23	13,711,511
07 Feb 23	54.63000 +0.17	54.84	54.27	54.45	12,013,759
06 Feb 23	54.46000 +0.08	54.77	54.07	54.35	7,693,184
03 Feb 23	54.38000 +0.40	54.46	54.03	54.15	9,879,062
02 Feb 23	53.98000 -0.14	54.57	53.97	54.25	10,016,796
01 Feb 23	54.12000 -0.36	54.76	53.78	54.64	11,847,240
31 Jan 23	54.48000 +0.21	54.52	54.06	54.35	18,988,232
30 Jan 23	54.27000 -0.13	54.58	54.12	54.25	9,001,627
27 Jan 23	54.40000 +0.20	54.65	54.06	54.11	6,627,203
26 Jan 23	54.20000 +0.02	54.49	54.03	54.41	10,494,444
25 Jan 23	54.18000 -1.37	55.24	53.87	55.01	10,899,682
24 Jan 23	55.55000 -0.46	55.98	55.18	55.93	12,743,741
23 Jan 23	56.01000 -0.01	56.29	55.83	56.29	8,703,167
20 Jan 23	56.02000 +0.28	56.08	55.45	55.80	11,963,329
19 Jan 23	55.74000 +0.12	55.93	55.34	55.37	6,113,593
18 Jan 23	55.62000 -0.21	56.32	55.55	56.00	10,256,493
17 Jan 23	55.83000 +0.07	55.98	55.64	55.64	9,791,084
16 Jan 23	55.76000 -0.16	55.92	55.51	55.81	8,392,403
13 Jan 23	55.92000 -0.13	56.33	55.80	56.10	8,812,811
12 Jan 23	56.05000 +0.57	56.10	55.38	55.61	9,835,540
11 Jan 23	55.48000 +0.44	55.58	55.02	55.16	6,174,722
10 Jan 23	55.04000 +0.16	55.10	54.63	55.09	3,879,383
09 Jan 23	54.88000 +0.42	55.05	54.69	54.95	3,847,338
06 Jan 23	54.46000 +0.67	54.63	54.01	54.04	3,836,702
05 Jan 23	53.79000 +0.17	53.96	53.32	53.56	2,537,198
04 Jan 23	53.62000 +0.29	53.96	53.02	53.06	3,455,061
03 Jan 23	53.33000 +0.41	53.49	52.80	53.19	4,139,512
30 Dec 22	52.92000 -0.29	53.24	52.87	52.94	2,097,800
29 Dec 22	53.21000 +0.38	53.35	52.70	52.79	2,503,304
28 Dec 22	52.83000 -0.86	53.64	52.72	53.54	4,533,667
23 Dec 22	53.69000 +0.74	53.72	53.08	53.10	4,938,889
22 Dec 22	52.95000 -0.50	53.50	52.37	53.40	6,580,592
21 Dec 22	53.45000 +1.02	53.51	52.84	52.97	5,549,716
20 Dec 22	52.43000 +0.67	52.68	51.80	51.86	4,625,483
19 Dec 22	51.76000 -0.78	52.70	51.55	52.60	2,834,323
16 Dec 22	52.54000 -0.64	52.81	52.07	52.53	18,629,394
15 Dec 22	53.18000 -0.65	53.60	52.86	53.56	3,626,608
14 Dec 22	53.83000 -0.14	54.33	53.70	54.10	3,329,603
13 Dec 22	53.97000 +0.36	54.45	53.71	54.13	3,849,781
12 Dec 22	53.61000 +0.22	53.68	53.26	53.50	12,781,845
09 Dec 22	53.39000 +0.08	53.70	53.21	53.28	6,225,765
08 Dec 22	53.31000 -0.29	53.93	53.11	53.92	5,780,730
07 Dec 22	53.60000 -0.19	54.01	53.43	53.68	5,883,078
06 Dec 22	53.79000 -0.47	54.65	53.60	54.19	4,169,572
05 Dec 22	54.26000 -0.43	54.86	54.17	54.68	11,634,739
02 Dec 22	54.69000 -0.32	55.05	54.41	54.80	10,680,923
01 Dec 22	55.01000 -0.54	55.87	54.90	55.73	3,482,519
30 Nov 22	55.55000 +0.03	56.37	55.06	55.76	9,071,905
29 Nov 22	55.52000 -0.11	56.12	55.52	55.99	6,499,356
28 Nov 22	55.63000 -0.31	55.98	55.27	55.60	11,020,892
25 Nov 22	55.94000 +0.44	56.36	55.67	55.69	9,604,458
24 Nov 22	55.50000 +0.14	55.68	55.30	55.34	7,102,384
23 Nov 22	55.36000 +0.54	55.39	54.64	54.64	11,350,505
22 Nov 22	54.82000 +0.74	55.25	54.28	54.28	13,460,278
21 Nov 22	54.08000 +0.11	54.09	53.43	53.59	20,187,902
18 Nov 22	53.97000 +0.30	54.02	53.54	53.67	9,667,976
17 Nov 22	53.67000 -0.15	54.00	53.42	53.43	12,385,977
16 Nov 22	53.82000 +0.23	54.03	53.55	53.59	14,887,308
15 Nov 22	53.59000 +0.14	54.20	53.53	53.99	9,335,520
14 Nov 22	53.45000 -2.02	54.78	53.35	54.76	36,912,128
11 Nov 22	55.47000 +0.95	55.64	54.80	54.93	6,667,308
10 Nov 22	54.52000 +1.37	54.62	53.53	53.59	7,948,737
09 Nov 22	53.15000 -0.76	53.98	53.05	53.69	17,992,460
08 Nov 22	53.91000 +0.08	53.95	53.39	53.75	15,650,250
07 Nov 22	53.83000 -0.34	54.21	53.51	54.18	18,086,208
04 Nov 22	54.17000 +0.55	55.20	53.67	54.20	16,487,207
03 Nov 22	53.62000 +0.59	53.91	52.62	52.86	12,386,906
02 Nov 22	53.03000 +0.00	53.78	52.86	53.00	9,821,293
01 Nov 22	53.03000 -0.05	53.97	52.97	53.88	7,534,079
31 Oct 22	53.08000 -0.05	53.38	52.80	53.02	7,151,530
28 Oct 22	53.13000 +0.18	53.29	52.64	53.14	4,666,633
27 Oct 22	52.95000 +0.52	53.34	52.74	52.88	3,634,870
26 Oct 22	52.43000 +0.54	52.81	51.91	51.97	12,564,301
25 Oct 22	51.89000 +0.20	51.95	51.18	51.51	6,774,582
24 Oct 22	51.69000 +0.02	52.28	51.62	51.86	11,227,103
21 Oct 22	51.67000 +0.47	51.93	50.96	51.18	5,147,560
20 Oct 22	51.20000 -0.15	51.74	50.99	51.49	10,050,776
19 Oct 22	51.35000 +0.05	51.53	50.89	51.19	11,072,283
18 Oct 22	51.30000 +0.46	51.69	50.72	51.33	4,557,230
17 Oct 22	50.84000 +0.90	51.24	50.10	50.39	13,801,926
14 Oct 22	49.94000 -1.16	51.41	49.87	51.13	8,042,444
13 Oct 22	51.10000 +1.84	51.26	48.88	48.93	10,503,352
12 Oct 22	49.26000 -0.45	49.61	49.07	49.50	6,949,880
11 Oct 22	49.71000 -1.17	50.36	49.60	50.07	8,043,419
07 Oct 22	50.88000 -0.27	51.42	50.64	51.00	6,344,633
06 Oct 22	51.15000 -1.87	52.85	50.83	52.81	6,324,125
05 Oct 22	53.02000 -0.24	53.58	52.57	53.34	5,031,078
04 Oct 22	53.26000 +0.77	53.74	52.99	53.18	4,164,983
03 Oct 22	52.49000 +1.27	52.86	51.98	52.02	4,307,969
30 Sep 22	51.22000 -0.46	52.07	51.19	51.73	4,948,282
29 Sep 22	51.68000 -0.75	52.32	51.30	52.26	3,923,406
28 Sep 22	52.43000 +0.97	52.58	51.16	51.54	4,125,741
27 Sep 22	51.46000 +0.32	52.12	51.22	51.77	4,243,698
26 Sep 22	51.14000 -0.50	51.95	50.89	51.60	4,254,786
23 Sep 22	51.64000 -2.41	53.27	51.58	53.24	7,960,245
22 Sep 22	54.05000 +0.06	54.61	53.99	54.60	2,463,978
21 Sep 22	53.99000 -0.39	54.96	53.98	54.79	4,151,743
20 Sep 22	54.38000 -0.39	54.84	53.93	54.72	4,117,582
19 Sep 22	54.77000 +0.35	54.81	53.75	53.87	2,803,969
16 Sep 22	54.42000 -0.97	55.07	54.09	55.02	10,677,366
15 Sep 22	55.39000 -0.19	55.49	55.15	55.36	3,617,111
14 Sep 22	55.58000 +0.30	56.22	55.42	55.60	4,727,244
13 Sep 22	55.28000 -0.46	55.65	55.05	55.36	3,720,137
12 Sep 22	55.74000 +1.27	55.81	54.97	55.00	13,062,151
09 Sep 22	54.47000 +0.64	54.59	54.15	54.35	7,699,375
08 Sep 22	53.83000 -0.16	54.04	53.36	53.95	2,969,746
07 Sep 22	53.99000 +0.31	54.06	53.11	53.32	4,292,593
06 Sep 22	53.68000 -0.63	54.63	53.61	54.43	14,158,940
02 Sep 22	54.31000 +0.42	54.77	54.01	54.42	7,607,282
01 Sep 22	53.89000 -0.27	54.10	53.47	53.86	11,409,219
31 Aug 22	54.16000 -1.70	55.42	54.13	55.34	7,700,469
30 Aug 22	55.86000 -1.28	57.00	55.81	56.91	8,433,515
29 Aug 22	57.14000 +0.34	57.32	56.52	56.82	11,049,147
26 Aug 22	56.80000 -0.52	57.59	56.70	57.59	5,967,432
25 Aug 22	57.32000 +0.13	57.42	56.94	57.39	9,088,159
24 Aug 22	57.19000 +0.55	57.31	56.71	56.71	4,901,709
23 Aug 22	56.64000 +0.57	56.70	56.09	56.29	4,395,448
22 Aug 22	56.07000 -0.18	56.13	55.77	56.04	8,332,308
19 Aug 22	56.25000 +0.21	56.31	55.80	55.95	4,553,187
18 Aug 22	56.04000 +0.82	56.22	55.30	55.40	13,230,021
17 Aug 22	55.22000 -0.25	55.53	55.15	55.38	5,786,120
16 Aug 22	55.47000 +0.31	55.60	55.01	55.10	17,506,872
15 Aug 22	55.16000 -0.39	55.31	54.82	55.07	25,350,536
12 Aug 22	55.55000 -1.01	55.85	55.29	55.80	22,540,476
11 Aug 22	56.56000 +0.52	56.78	56.26	56.40	13,022,422
10 Aug 22	56.04000 +0.09	56.28	55.74	56.18	10,620,177
09 Aug 22	55.95000 +0.15	56.42	55.85	56.08	13,849,481
08 Aug 22	55.80000 +0.45	55.99	55.40	55.40	13,833,926
05 Aug 22	55.35000 -0.26	55.44	54.86	55.40	16,284,785
04 Aug 22	55.61000 -1.10	56.68	55.51	56.60	15,905,333
03 Aug 22	56.71000 +0.08	56.84	56.32	56.84	10,524,892
02 Aug 22	56.63000 -0.88	57.61	56.58	57.51	19,695,512
29 Jul 22	57.51000 +0.16	58.06	57.19	57.56	6,768,516
28 Jul 22	57.35000 +0.18	57.56	56.76	57.50	5,808,730
27 Jul 22	57.17000 +0.68	57.38	56.42	56.53	5,546,619
26 Jul 22	56.49000 +0.00	56.97	56.29	56.50	6,636,950
25 Jul 22	56.49000 +1.08	56.53	55.45	55.46	9,839,070
22 Jul 22	55.41000 +0.12	55.71	55.14	55.37	2,229,072
21 Jul 22	55.29000 -0.20	55.37	54.79	54.93	5,497,489
20 Jul 22	55.49000 -0.06	55.60	55.06	55.56	5,156,543
19 Jul 22	55.55000 +0.43	55.88	55.17	55.17	3,156,179
18 Jul 22	55.12000 +0.99	55.40	54.51	54.51	11,049,738
15 Jul 22	54.13000 +0.28	54.50	53.81	54.39	5,257,313
14 Jul 22	53.85000 -0.17	53.93	52.78	53.57	15,628,675
13 Jul 22	54.02000 -0.28	54.39	53.63	54.00	7,630,743
12 Jul 22	54.30000 -0.42	54.52	54.03	54.16	4,905,596
11 Jul 22	54.72000 +0.05	54.76	54.14	54.48	5,747,247
08 Jul 22	54.67000 +0.16	54.93	54.25	54.76	1,777,510
07 Jul 22	54.51000 +0.68	54.71	54.08	54.42	4,600,196
06 Jul 22	53.83000 -0.19	54.11	52.87	53.74	6,690,526
05 Jul 22	54.02000 -0.35	54.68	52.81	54.27	4,637,200
04 Jul 22	54.37000 +0.01	55.07	54.27	54.27	1,373,310
30 Jun 22	54.36000 -0.38	54.56	53.88	54.29	6,177,099
29 Jun 22	54.74000 +0.01	55.25	54.46	55.12	3,785,329
28 Jun 22	54.73000 +0.40	55.43	54.53	55.00	3,747,498
27 Jun 22	54.33000 +0.48	54.67	54.04	54.15	7,810,137
24 Jun 22	53.85000 +0.88	54.13	53.08	53.43	3,931,134
23 Jun 22	52.97000 -0.38	53.79	52.62	53.50	7,076,015
22 Jun 22	53.35000 -0.24	53.75	52.15	52.39	4,479,641
21 Jun 22	53.59000 +0.65	54.03	53.20	53.39	4,176,448
20 Jun 22	52.94000 +0.23	53.03	52.52	52.60	1,373,418
17 Jun 22	52.71000 -0.27	53.38	51.53	52.95	13,325,431
16 Jun 22	52.98000 -2.03	54.17	52.88	54.15	5,123,895
15 Jun 22	55.01000 -0.63	55.90	54.31	55.66	3,818,515
14 Jun 22	55.64000 -1.10	57.21	55.33	57.00	8,229,515
13 Jun 22	56.74000 -1.44	57.46	56.32	57.27	14,813,647
10 Jun 22	58.18000 -0.47	58.60	57.76	58.41	7,372,727
09 Jun 22	58.65000 -0.58	59.21	58.57	59.11	3,472,692
08 Jun 22	59.23000 -0.32	59.69	58.90	59.56	3,962,606
07 Jun 22	59.55000 +0.28	59.63	59.17	59.19	8,174,677
06 Jun 22	59.27000 +0.34	59.33	58.93	59.06	10,167,319
03 Jun 22	58.93000 -0.09	59.33	58.82	58.97	5,308,101
02 Jun 22	59.02000 +0.86	59.14	57.98	58.03	9,416,801
01 Jun 22	58.16000 -0.27	58.84	58.10	58.69	10,807,691
31 May 22	58.43000 -0.92	59.09	58.26	58.98	15,153,469
30 May 22	59.35000 +0.57	59.56	59.15	59.15	8,824,835
27 May 22	58.78000 +0.19	59.19	58.51	58.51	13,406,295
26 May 22	58.59000 +0.78	58.77	57.90	58.00	8,391,860
25 May 22	57.81000 +0.25	58.04	57.54	57.75	4,004,323
24 May 22	57.56000 +0.39	57.77	56.93	57.70	12,328,454
20 May 22	57.17000 +0.23	57.48	56.37	57.16	4,336,823
19 May 22	56.94000 -0.08	57.22	56.16	56.19	9,506,209
18 May 22	57.02000 -0.52	57.86	56.74	57.71	15,602,724
17 May 22	57.54000 +0.30	57.87	57.21	57.75	20,414,392
16 May 22	57.24000 +0.68	57.58	56.70	56.92	32,472,022
13 May 22	56.56000 +0.98	56.92	55.98	56.19	15,649,835
12 May 22	55.58000 -0.48	55.70	54.88	55.19	19,451,428
11 May 22	56.06000 +0.14	57.17	55.96	56.14	25,338,408
10 May 22	55.92000 -0.53	57.25	55.36	56.89	33,495,780
09 May 22	56.45000 -2.02	58.04	56.27	57.80	25,647,440
06 May 22	58.47000 +1.24	58.83	57.08	58.40	18,179,492
05 May 22	57.23000 -0.30	58.24	56.73	57.81	17,760,732
04 May 22	57.53000 +1.23	57.74	56.59	56.75	8,500,780
03 May 22	56.30000 +0.38	56.86	55.88	55.92	10,236,983
02 May 22	55.92000 -0.14	56.35	55.34	56.00	12,201,908
29 Apr 22	56.06000 -1.04	57.10	55.92	57.01	13,974,892
28 Apr 22	57.10000 +0.94	57.43	56.42	56.59	11,779,841
27 Apr 22	56.16000 +0.08	56.55	55.75	56.31	5,545,652
26 Apr 22	56.08000 -0.10	56.69	56.01	56.34	9,304,355
25 Apr 22	56.18000 -0.89	56.51	55.16	56.00	17,132,082
22 Apr 22	57.07000 -1.22	58.42	56.95	58.22	9,649,160
21 Apr 22	58.29000 -0.25	59.09	58.24	58.62	5,717,288
20 Apr 22	58.54000 -0.03	58.74	58.10	58.33	6,009,442
19 Apr 22	58.57000 +0.28	58.70	58.15	58.33	4,901,291
18 Apr 22	58.29000 +0.02	58.52	58.10	58.36	9,585,741
14 Apr 22	58.27000 +0.00	58.62	58.17	58.27	7,698,428
13 Apr 22	58.27000 -0.05	58.84	58.13	58.72	4,120,970
12 Apr 22	58.32000 +0.01	58.78	58.14	58.41	7,063,715
11 Apr 22	58.31000 -0.40	58.83	58.03	58.82	3,929,884
08 Apr 22	58.71000 +0.58	58.97	58.25	58.32	4,924,306
07 Apr 22	58.13000 -0.22	58.60	57.40	58.41	5,687,352
06 Apr 22	58.35000 +0.23	58.56	57.96	58.05	2,795,797
05 Apr 22	58.12000 -0.13	58.82	58.10	58.20	3,460,993
04 Apr 22	58.25000 +0.17	58.45	57.91	58.19	7,952,467
01 Apr 22	58.08000 +0.53	58.18	57.60	57.74	3,173,739
31 Mar 22	57.55000 -0.24	58.11	57.55	57.89	5,330,660
30 Mar 22	57.79000 +0.11	57.85	57.37	57.75	3,761,653
29 Mar 22	57.68000 +0.15	57.76	56.90	57.00	2,690,975
28 Mar 22	57.53000 -0.26	57.73	57.10	57.47	2,612,782
25 Mar 22	57.79000 +0.88	57.82	56.89	56.92	5,018,299
24 Mar 22	56.91000 +0.29	57.07	56.66	56.76	4,043,819
23 Mar 22	56.62000 -0.18	57.18	56.60	57.00	7,073,040
22 Mar 22	56.80000 -0.15	57.35	56.73	57.02	2,721,815
21 Mar 22	56.95000 +0.49	57.22	56.64	56.70	5,565,541
18 Mar 22	56.46000 -0.01	56.75	56.07	56.43	17,075,348
17 Mar 22	56.47000 +0.65	56.90	56.00	56.10	4,390,854
16 Mar 22	55.82000 -0.41	56.46	55.55	56.14	10,827,245
15 Mar 22	56.23000 -0.08	56.32	55.27	55.60	11,398,678
14 Mar 22	56.31000 -0.35	56.54	55.55	56.45	9,827,413
11 Mar 22	56.66000 -0.11	56.83	56.29	56.57	7,696,543
10 Mar 22	56.77000 +0.26	56.94	56.09	56.49	10,257,178
09 Mar 22	56.51000 -0.03	56.94	55.72	56.00	5,556,263
08 Mar 22	56.54000 -0.13	57.10	56.14	57.00	7,743,981
07 Mar 22	56.67000 -0.23	57.54	56.60	57.24	17,289,836
04 Mar 22	56.90000 +0.57	57.09	56.30	56.53	9,881,814
03 Mar 22	56.33000 +0.26	56.62	56.05	56.07	8,944,353
02 Mar 22	56.07000 +0.81	56.45	55.31	55.56	11,521,737
01 Mar 22	55.26000 +0.50	55.80	54.67	54.92	11,948,898
28 Feb 22	54.76000 +0.68	54.82	53.78	53.89	9,605,543
25 Feb 22	54.08000 +0.95	54.20	53.17	53.21	6,547,109
24 Feb 22	53.13000 +0.22	53.19	52.28	52.73	15,892,214
23 Feb 22	52.91000 +0.24	53.03	52.56	52.75	6,076,677
22 Feb 22	52.67000 +0.12	52.99	51.94	52.84	10,359,731
18 Feb 22	52.55000 -0.20	52.84	52.46	52.56	3,932,704
17 Feb 22	52.75000 -0.04	52.90	52.44	52.81	5,194,501
16 Feb 22	52.79000 +0.18	53.06	52.26	52.66	17,306,926
15 Feb 22	52.61000 -0.18	52.88	51.95	52.25	22,139,700
14 Feb 22	52.79000 -2.77	53.95	52.39	53.85	28,049,082
11 Feb 22	55.56000 +1.01	55.60	54.43	54.89	14,419,391
10 Feb 22	54.55000 +0.11	54.95	54.31	54.31	9,641,941
09 Feb 22	54.44000 +0.11	54.71	54.24	54.49	8,832,243
08 Feb 22	54.33000 -0.66	55.40	54.30	55.21	19,182,724
07 Feb 22	54.99000 +0.27	55.10	54.65	54.75	17,911,480
04 Feb 22	54.72000 +0.22	55.17	54.59	54.80	7,158,227
03 Feb 22	54.50000 -0.09	54.69	54.07	54.39	22,547,852
02 Feb 22	54.59000 +0.60	54.75	54.02	54.05	22,741,038
01 Feb 22	53.99000 +0.25	54.16	53.41	53.68	15,484,922
31 Jan 22	53.74000 +0.74	53.87	52.87	53.00	12,149,630
28 Jan 22	53.00000 +0.49	53.00	52.25	52.43	4,645,968
27 Jan 22	52.51000 +0.21	52.93	52.17	52.74	8,443,690
26 Jan 22	52.30000 +0.56	52.70	51.81	52.00	7,912,079
25 Jan 22	51.74000 +0.87	51.81	50.50	50.62	10,999,227
24 Jan 22	50.87000 -0.48	50.97	49.53	50.11	19,497,294
21 Jan 22	51.35000 -0.93	52.10	50.83	51.94	10,091,223
20 Jan 22	52.28000 -0.44	52.61	52.26	52.40	6,726,847
19 Jan 22	52.72000 -0.06	52.83	52.01	52.83	9,751,391
18 Jan 22	52.78000 +0.17	52.83	52.23	52.46	7,125,526
17 Jan 22	52.61000 +0.31	52.75	52.25	52.29	1,784,952
14 Jan 22	52.30000 +0.11	52.35	51.83	52.27	9,959,496
13 Jan 22	52.19000 +0.07	52.53	51.95	52.12	4,126,245
12 Jan 22	52.12000 +0.15	52.14	51.66	52.00	9,803,503
11 Jan 22	51.97000 +0.34	52.00	51.52	51.81	6,883,124
10 Jan 22	51.63000 +0.35	51.64	51.06	51.48	7,891,632
07 Jan 22	51.28000 +0.37	51.36	50.11	50.50	4,033,294
06 Jan 22	50.91000 +0.68	50.95	50.15	50.17	6,798,898
05 Jan 22	50.23000 +0.69	50.58	49.80	50.00	9,416,837
04 Jan 22	49.54000 +0.13	50.45	49.51	50.43	5,784,645
31 Dec 21	49.41000 +0.14	49.46	48.91	49.27	2,742,741
30 Dec 21	49.27000 +0.15	49.52	49.16	49.16	2,274,570
29 Dec 21	49.12000 +0.37	49.25	48.83	49.02	3,548,249
24 Dec 21	48.75000 +0.09	48.91	48.64	48.91	1,583,336
23 Dec 21	48.66000 +0.37	48.92	48.42	48.49	7,466,536
22 Dec 21	48.29000 +0.01	48.41	47.89	48.25	2,132,385
21 Dec 21	48.28000 +0.51	48.65	48.04	48.15	3,859,097
20 Dec 21	47.77000 +0.12	47.94	46.88	47.25	8,071,890
17 Dec 21	47.65000 -0.09	47.77	47.00	47.00	9,908,669
16 Dec 21	47.74000 +0.14	48.31	47.71	47.95	6,054,376
15 Dec 21	47.60000 -0.44	48.15	47.59	48.00	13,889,240
14 Dec 21	48.04000 -0.09	48.34	47.91	48.20	3,161,219
13 Dec 21	48.13000 +0.05	48.48	48.00	48.48	9,974,845
10 Dec 21	48.08000 +0.04	48.44	48.00	48.22	7,731,987
09 Dec 21	48.04000 -0.61	48.60	47.91	48.55	10,476,501
08 Dec 21	48.65000 -0.31	49.04	48.43	49.02	6,942,323
07 Dec 21	48.96000 +0.66	49.27	48.68	48.99	5,068,812
06 Dec 21	48.30000 +0.41	48.43	47.87	48.22	14,377,554
03 Dec 21	47.89000 +0.02	48.15	47.77	48.00	5,268,303
02 Dec 21	47.87000 +0.35	48.34	47.32	47.50	6,847,586
01 Dec 21	47.52000 -0.41	48.67	47.52	48.51	6,237,776
30 Nov 21	47.93000 -0.81	48.35	47.70	48.20	9,830,800
29 Nov 21	48.74000 -1.05	50.15	48.71	49.85	12,065,605
26 Nov 21	49.79000 -0.87	50.09	49.41	49.98	6,340,159
25 Nov 21	50.66000 +0.05	50.83	50.51	50.65	1,086,803
24 Nov 21	50.61000 +0.16	50.76	50.26	50.40	5,419,058
23 Nov 21	50.45000 +0.32	50.58	50.22	50.30	9,541,460
22 Nov 21	50.13000 -0.14	50.36	49.80	50.30	8,769,496
19 Nov 21	50.27000 -0.20	50.33	49.66	50.21	7,003,524
18 Nov 21	50.47000 -0.23	50.76	50.40	50.69	4,628,504
17 Nov 21	50.70000 +0.04	51.32	50.55	50.75	13,496,610
16 Nov 21	50.66000 +0.07	50.98	50.57	50.66	14,943,303
15 Nov 21	50.59000 -0.11	50.98	50.33	50.84	30,754,540
12 Nov 21	50.70000 -1.92	51.89	50.63	51.88	28,965,450
11 Nov 21	52.62000 -0.12	53.00	52.60	53.00	4,001,744
10 Nov 21	52.74000 +0.12	52.83	52.41	52.79	8,453,572
09 Nov 21	52.62000 -0.07	53.16	52.58	52.75	29,576,456
08 Nov 21	52.69000 -1.19	53.96	52.63	53.92	49,622,656
05 Nov 21	53.88000 +1.56	54.00	52.68	52.75	19,870,344
04 Nov 21	52.32000 +0.09	52.88	52.03	52.75	29,747,768
03 Nov 21	52.23000 -0.01	52.36	52.10	52.18	3,734,152
02 Nov 21	52.24000 -0.19	52.45	52.12	52.41	7,803,214
01 Nov 21	52.43000 +0.59	52.48	51.85	52.06	3,730,680
29 Oct 21	51.84000 -0.34	52.24	51.72	52.18	6,813,637
28 Oct 21	52.18000 +0.05	52.24	51.64	52.13	3,443,437
27 Oct 21	52.13000 -0.62	52.88	52.11	52.70	3,613,941
26 Oct 21	52.75000 -0.11	53.16	52.72	52.90	4,601,799
25 Oct 21	52.86000 -0.10	53.05	52.47	53.00	5,029,902
22 Oct 21	52.96000 +0.34	52.97	52.56	52.70	4,405,883
21 Oct 21	52.62000 -0.58	53.10	52.58	53.01	3,574,253
20 Oct 21	53.20000 +0.11	53.23	52.79	53.10	4,546,858
19 Oct 21	53.09000 +0.24	53.23	52.86	52.94	10,033,212
18 Oct 21	52.85000 +0.13	53.12	52.65	52.83	5,075,589
15 Oct 21	52.72000 +0.04	52.92	52.65	52.87	6,053,623
14 Oct 21	52.68000 +0.31	52.78	52.29	52.50	3,506,145
13 Oct 21	52.37000 +0.27	52.38	51.81	52.10	6,840,872
12 Oct 21	52.10000 +0.51	52.34	51.48	51.64	12,460,008
08 Oct 21	51.59000 +0.39	51.72	51.03	51.28	5,281,690
07 Oct 21	51.20000 +0.19	51.49	51.10	51.14	3,087,633
06 Oct 21	51.01000 +0.46	51.09	50.13	50.35	3,688,200
05 Oct 21	50.55000 -0.30	51.13	50.42	51.07	5,451,213
04 Oct 21	50.85000 +0.30	51.31	50.52	50.61	4,448,088
01 Oct 21	50.55000 +0.09	50.67	50.22	50.54	2,612,043
30 Sep 21	50.46000 -0.33	51.02	50.37	50.90	4,354,386
29 Sep 21	50.79000 +0.25	51.19	50.36	50.60	4,275,555
28 Sep 21	50.54000 -0.46	51.22	50.40	51.19	3,535,584
27 Sep 21	51.00000 +0.28	51.26	50.73	50.80	3,293,818
24 Sep 21	50.72000 +0.01	50.97	50.57	50.70	2,117,500
23 Sep 21	50.71000 +0.29	50.92	50.32	50.46	2,277,515
22 Sep 21	50.42000 +0.14	50.72	50.25	50.71	2,134,601
21 Sep 21	50.28000 +0.51	50.62	49.96	49.96	5,634,522
20 Sep 21	49.77000 -0.89	50.40	49.51	50.09	5,851,464
17 Sep 21	50.66000 -0.17	50.77	50.39	50.53	14,670,492
16 Sep 21	50.83000 -0.02	51.01	50.64	50.84	2,569,238
15 Sep 21	50.85000 +0.35	50.99	50.57	50.62	6,107,858
14 Sep 21	50.50000 -0.31	51.09	50.44	50.87	3,219,338
13 Sep 21	50.81000 +0.34	51.16	50.70	50.74	12,608,311
10 Sep 21	50.47000 -0.26	50.85	50.22	50.82	6,432,200
09 Sep 21	50.73000 -0.55	51.23	50.60	51.11	8,219,769
08 Sep 21	51.28000 +0.73	51.34	50.59	50.60	8,428,444
07 Sep 21	50.55000 +0.43	50.62	50.18	50.20	13,842,638
03 Sep 21	50.12000 +0.16	50.15	49.77	50.01	4,130,144
02 Sep 21	49.96000 +0.13	50.15	49.70	49.94	2,714,320
01 Sep 21	49.83000 +0.18	49.92	49.47	49.47	3,234,735
31 Aug 21	49.65000 -0.15	49.75	49.07	49.62	6,466,309
30 Aug 21	49.80000 +0.06	49.93	49.59	49.78	3,238,408
27 Aug 21	49.74000 +0.36	49.88	49.47	49.50	4,035,443
26 Aug 21	49.38000 +0.10	49.52	49.07	49.20	3,713,212
25 Aug 21	49.28000 +0.10	49.47	48.99	49.35	7,889,140
24 Aug 21	49.18000 +0.17	49.32	48.82	49.02	3,566,891
23 Aug 21	49.01000 +0.46	49.03	48.56	48.80	9,350,712
20 Aug 21	48.55000 +0.68	48.57	47.82	47.93	3,896,870
19 Aug 21	47.87000 -0.45	48.18	47.50	48.18	11,343,194
18 Aug 21	48.32000 -0.52	48.88	48.31	48.87	6,314,544
17 Aug 21	48.84000 -0.44	49.39	48.56	49.07	7,627,363
16 Aug 21	49.28000 +0.23	49.41	48.73	49.05	13,429,003
13 Aug 21	49.05000 -0.02	49.26	48.66	49.08	14,572,426
12 Aug 21	49.07000 -1.26	49.65	49.00	49.58	14,759,948
11 Aug 21	50.33000 +0.49	50.38	49.88	49.99	17,139,528
10 Aug 21	49.84000 +0.46	49.93	49.47	49.53	21,438,992
09 Aug 21	49.38000 -0.29	49.65	49.20	49.63	22,389,824
06 Aug 21	49.67000 +0.33	49.78	49.33	49.44	15,430,329
05 Aug 21	49.34000 +0.18	49.50	49.24	49.31	7,655,349
04 Aug 21	49.16000 -0.29	49.62	49.04	49.45	6,887,277
03 Aug 21	49.45000 +0.27	49.54	48.68	49.20	7,981,796
30 Jul 21	49.18000 -0.27	49.48	48.68	49.39	5,533,621
29 Jul 21	49.45000 +0.14	49.52	49.15	49.45	4,614,203
28 Jul 21	49.31000 +0.24	49.45	48.92	49.05	1,748,364
27 Jul 21	49.07000 +0.25	49.13	48.66	48.84	1,846,259
26 Jul 21	48.82000 +0.02	49.26	48.45	48.99	7,465,779
23 Jul 21	48.80000 +0.19	48.85	48.55	48.78	5,017,252
22 Jul 21	48.61000 +0.04	48.81	48.31	48.57	5,492,813
21 Jul 21	48.57000 +0.30	48.75	48.35	48.53	3,665,188
20 Jul 21	48.27000 +0.04	48.41	47.65	48.21	4,750,491
19 Jul 21	48.23000 -1.11	48.86	47.69	48.76	14,851,108
16 Jul 21	49.34000 -0.07	49.71	49.25	49.55	3,768,025
15 Jul 21	49.41000 -0.08	49.58	49.25	49.45	8,612,996
14 Jul 21	49.49000 -0.46	49.91	49.37	49.77	7,036,662
13 Jul 21	49.95000 -0.06	50.09	49.83	50.04	2,833,055
12 Jul 21	50.01000 -0.10	50.26	49.96	50.00	3,398,914
09 Jul 21	50.11000 +0.18	50.16	49.75	50.03	3,746,202
08 Jul 21	49.93000 -0.30	50.10	49.58	49.90	4,992,120
07 Jul 21	50.23000 +0.13	50.41	49.96	50.09	5,755,789
06 Jul 21	50.10000 -0.15	50.25	49.65	50.25	4,620,973
05 Jul 21	50.25000 +0.10	50.25	49.95	50.16	896,886
02 Jul 21	50.15000 +0.52	50.29	49.82	50.00	4,145,861
30 Jun 21	49.63000 +0.23	49.74	49.25	49.46	5,759,792
29 Jun 21	49.40000 +0.24	49.47	49.22	49.32	2,264,720
28 Jun 21	49.16000 -0.32	49.50	49.07	49.48	5,395,520
25 Jun 21	49.48000 +0.08	49.58	49.17	49.43	1,993,815
24 Jun 21	49.40000 +0.32	49.47	49.00	49.18	2,790,536
23 Jun 21	49.08000 -0.21	49.40	49.05	49.39	3,206,774
22 Jun 21	49.29000 -0.18	49.52	48.84	49.52	5,822,757
21 Jun 21	49.47000 +0.04	49.67	49.11	49.50	2,376,278
18 Jun 21	49.43000 -0.54	49.73	48.89	49.56	10,229,222
17 Jun 21	49.97000 +0.11	50.19	49.54	50.15	8,870,162
16 Jun 21	49.86000 +0.16	50.00	49.67	49.91	7,479,581
15 Jun 21	49.70000 +0.27	49.87	49.42	49.72	3,826,221
14 Jun 21	49.43000 +1.16	49.46	48.26	48.30	17,041,880
11 Jun 21	48.27000 +0.21	48.32	48.12	48.22	7,452,491
10 Jun 21	48.06000 -0.13	48.48	47.89	48.35	6,358,929
09 Jun 21	48.19000 +0.18	48.24	47.80	48.10	3,383,619
08 Jun 21	48.01000 +0.27	48.19	47.80	47.95	8,149,950
07 Jun 21	47.74000 +0.57	47.77	47.27	47.27	7,964,783
04 Jun 21	47.17000 +0.44	47.18	46.83	46.90	4,578,974
03 Jun 21	46.73000 -0.07	46.93	46.68	46.84	4,819,725
02 Jun 21	46.80000 +0.16	46.94	46.69	46.93	6,109,809
01 Jun 21	46.64000 +0.74	46.89	46.42	46.46	6,891,645
31 May 21	45.90000 -0.57	46.68	45.88	46.68	3,168,673
28 May 21	46.47000 -0.18	46.90	46.41	46.82	4,110,165
27 May 21	46.65000 -0.13	46.87	46.48	46.70	6,474,684
26 May 21	46.78000 +0.41	46.87	46.52	46.62	8,590,809
25 May 21	46.37000 -0.17	46.85	46.35	46.80	13,486,601
21 May 21	46.54000 -0.01	46.83	46.41	46.79	3,086,072
20 May 21	46.55000 +0.51	46.66	45.76	46.09	12,066,258
19 May 21	46.04000 -0.91	46.63	45.81	46.53	26,781,598
18 May 21	46.95000 +0.13	47.00	46.38	46.82	7,948,751
17 May 21	46.82000 -0.38	47.29	46.65	47.04	17,069,278
14 May 21	47.20000 +0.50	47.43	46.87	46.95	16,508,203
13 May 21	46.70000 -1.60	47.41	46.50	47.09	20,489,832
12 May 21	48.30000 +0.11	48.83	47.72	47.72	12,808,033
11 May 21	48.19000 -0.24	48.48	47.92	48.16	24,535,830
10 May 21	48.43000 +0.34	48.86	48.18	48.20	12,241,784
07 May 21	48.09000 -0.33	48.23	46.95	47.00	14,516,912
06 May 21	48.42000 -0.58	49.00	48.26	49.00	31,473,000
05 May 21	49.00000 +1.02	49.13	48.12	48.15	23,759,620
04 May 21	47.98000 +0.38	48.00	47.65	47.80	7,563,703
03 May 21	47.60000 +0.19	47.79	47.37	47.56	5,792,488
30 Apr 21	47.41000 +0.10	47.56	46.91	47.29	4,785,503
29 Apr 21	47.31000 +0.32	47.43	47.06	47.25	5,054,911
28 Apr 21	46.99000 +0.26	47.37	46.76	46.85	6,476,233
27 Apr 21	46.73000 +0.63	46.80	46.06	46.20	5,241,977
26 Apr 21	46.10000 -0.16	46.23	46.00	46.15	9,165,258
23 Apr 21	46.26000 -0.04	46.41	46.02	46.30	8,375,209
22 Apr 21	46.30000 -0.34	46.68	46.25	46.65	5,380,449
21 Apr 21	46.64000 +0.24	46.65	46.22	46.29	3,188,948
20 Apr 21	46.40000 -0.42	46.80	46.31	46.68	5,385,488
19 Apr 21	46.82000 +0.19	46.95	46.67	46.70	19,283,186
16 Apr 21	46.63000 -0.11	46.88	46.36	46.86	7,887,998
15 Apr 21	46.74000 +0.34	46.77	46.40	46.50	4,663,232
14 Apr 21	46.40000 +0.38	46.62	46.24	46.26	4,068,487
13 Apr 21	46.02000 -0.09	46.30	45.97	46.10	3,575,980
12 Apr 21	46.11000 -0.11	46.38	45.92	46.38	6,141,688
09 Apr 21	46.22000 -0.41	46.61	46.09	46.57	2,938,309
08 Apr 21	46.63000 +0.26	46.64	45.95	46.24	4,067,932
07 Apr 21	46.37000 +0.12	46.44	46.24	46.35	2,812,899
06 Apr 21	46.25000 -0.04	46.40	46.03	46.35	2,388,908
05 Apr 21	46.29000 +0.06	46.33	45.86	46.28	2,116,702
01 Apr 21	46.23000 +0.45	46.24	45.67	46.19	2,863,284
31 Mar 21	45.78000 -0.46	46.27	45.56	46.23	6,210,853
30 Mar 21	46.24000 -0.60	46.65	46.22	46.53	3,074,077
29 Mar 21	46.84000 +0.27	46.96	46.40	46.68	4,958,083
26 Mar 21	46.57000 +0.29	46.73	46.23	46.40	4,181,148
25 Mar 21	46.28000 -0.02	46.36	45.61	46.29	4,057,193
24 Mar 21	46.30000 +0.73	46.49	45.61	45.64	6,447,805
23 Mar 21	45.57000 +0.00	45.78	45.17	45.45	4,580,708
22 Mar 21	45.57000 +0.22	45.62	45.26	45.30	3,225,673
19 Mar 21	45.35000 +0.50	45.51	44.62	44.84	16,680,837
18 Mar 21	44.85000 -0.61	45.44	44.76	45.40	4,320,904
17 Mar 21	45.46000 +0.11	45.64	45.07	45.27	5,343,066
16 Mar 21	45.35000 -0.27	45.62	45.05	45.58	7,724,705
15 Mar 21	45.62000 +0.19	45.75	45.33	45.51	5,018,654
12 Mar 21	45.43000 -0.08	45.77	45.20	45.51	2,975,166
11 Mar 21	45.51000 +0.21	45.87	45.37	45.61	5,399,772
10 Mar 21	45.30000 +0.34	45.57	45.03	45.08	3,891,965
09 Mar 21	44.96000 -0.46	45.73	44.96	45.41	6,565,490
08 Mar 21	45.42000 +0.59	45.53	44.78	45.00	14,050,739
05 Mar 21	44.83000 +0.24	45.19	44.50	44.96	11,125,889
04 Mar 21	44.59000 +0.13	44.98	44.29	44.46	11,775,857
03 Mar 21	44.46000 +0.21	44.72	43.66	44.22	5,901,683
02 Mar 21	44.25000 +0.29	44.41	43.93	44.10	11,385,534
01 Mar 21	43.96000 +0.98	44.25	43.28	43.60	5,473,517
26 Feb 21	42.98000 -1.18	44.00	42.98	43.91	10,357,299
25 Feb 21	44.16000 -0.54	44.90	43.98	44.69	7,856,611
24 Feb 21	44.70000 -0.10	45.10	44.38	44.80	7,091,052
23 Feb 21	44.80000 +0.56	44.85	43.73	44.40	7,412,875
22 Feb 21	44.24000 +0.54	44.49	43.64	43.85	17,676,376
19 Feb 21	43.70000 -0.01	43.79	43.35	43.60	14,868,687
18 Feb 21	43.71000 -0.10	43.92	43.31	43.70	10,381,094
17 Feb 21	43.81000 -0.30	44.48	43.70	44.20	14,506,753
16 Feb 21	44.11000 +0.10	44.60	44.02	44.12	25,274,692
12 Feb 21	44.01000 -0.55	44.40	43.67	44.32	17,842,008
11 Feb 21	44.56000 -1.28	45.01	44.15	45.00	21,964,264
10 Feb 21	45.84000 +0.46	45.84	45.45	45.62	28,177,342
09 Feb 21	45.38000 -0.23	45.72	45.09	45.72	10,246,480
08 Feb 21	45.61000 +0.70	45.79	45.06	45.09	31,432,706
05 Feb 21	44.91000 -0.37	45.42	44.74	45.42	15,587,123
04 Feb 21	45.28000 +0.62	45.28	44.33	44.74	22,638,440
03 Feb 21	44.66000 +0.52	44.70	44.00	44.25	10,129,395
02 Feb 21	44.14000 +0.62	44.36	43.79	44.00	8,125,638
01 Feb 21	43.52000 +0.56	43.80	42.93	43.34	6,880,588
29 Jan 21	42.96000 -0.63	43.49	42.78	43.11	10,135,252
28 Jan 21	43.59000 +0.30	43.74	43.09	43.44	7,088,177
27 Jan 21	43.29000 -0.97	44.26	43.29	44.05	4,892,708
26 Jan 21	44.26000 +0.12	44.45	43.83	44.20	8,228,419
25 Jan 21	44.14000 -0.02	44.25	43.61	44.17	6,890,487
22 Jan 21	44.16000 -0.16	44.26	43.71	43.75	7,011,955
21 Jan 21	44.32000 -0.65	44.99	44.16	44.97	6,392,031
20 Jan 21	44.97000 +0.22	45.04	44.58	44.79	13,767,376
19 Jan 21	44.75000 +0.67	45.08	44.01	44.41	9,656,694
18 Jan 21	44.08000 -0.80	44.40	43.58	44.28	2,922,156
15 Jan 21	44.88000 -0.14	45.23	44.34	45.23	14,490,583
14 Jan 21	45.02000 +1.07	45.08	43.98	44.00	11,848,821
13 Jan 21	43.95000 +0.99	44.00	42.93	43.03	7,488,934
12 Jan 21	42.96000 +0.49	42.99	42.44	42.73	11,678,655
11 Jan 21	42.47000 +0.09	42.56	42.04	42.30	6,583,479
08 Jan 21	42.38000 -0.37	43.04	42.12	42.99	7,759,475
07 Jan 21	42.75000 +0.98	42.85	41.52	42.00	10,484,713
06 Jan 21	41.77000 -0.53	42.69	41.50	42.60	7,888,078
05 Jan 21	42.30000 +1.45	42.35	40.86	41.02	5,370,340
04 Jan 21	40.85000 +0.14	41.40	40.63	41.11	7,026,164
31 Dec 20	40.71000 -0.11	41.06	40.67	40.75	3,516,342
30 Dec 20	40.82000 +0.02	41.13	40.64	40.80	3,914,317
29 Dec 20	40.80000 -0.45	41.37	40.79	41.25	5,201,232
24 Dec 20	41.25000 -0.03	41.34	41.01	41.27	2,105,109
23 Dec 20	41.28000 +0.05	41.63	41.19	41.24	3,626,851
22 Dec 20	41.23000 -0.32	41.85	41.12	41.82	3,185,375
21 Dec 20	41.55000 -0.38	41.57	40.64	41.31	5,405,410
18 Dec 20	41.93000 -0.25	42.61	41.76	42.29	14,738,384
17 Dec 20	42.18000 -0.23	42.55	41.95	42.54	10,150,941
16 Dec 20	42.41000 -0.37	42.99	42.27	42.90	5,747,369
15 Dec 20	42.78000 +0.25	43.06	42.41	42.75	7,999,454
14 Dec 20	42.53000 -1.02	43.65	42.51	43.63	4,838,928
11 Dec 20	43.55000 +0.00	43.56	43.10	43.49	6,876,862
10 Dec 20	43.55000 +0.53	43.61	42.94	43.01	9,026,836
09 Dec 20	43.02000 +0.22	43.24	42.71	43.00	8,848,646
08 Dec 20	42.80000 +0.20	43.24	42.53	42.87	10,750,209
07 Dec 20	42.60000 -0.04	42.71	41.66	42.50	10,623,453
04 Dec 20	42.64000 +0.53	42.93	42.34	42.55	8,333,060
03 Dec 20	42.11000 +0.55	42.47	41.61	41.63	6,348,952
02 Dec 20	41.56000 +1.04	41.61	40.60	40.69	7,549,867
01 Dec 20	40.52000 -0.04	41.39	40.36	41.15	5,530,581
30 Nov 20	40.56000 -1.13	41.92	40.36	41.75	9,358,882
27 Nov 20	41.69000 +0.47	41.70	41.10	41.10	3,964,001
26 Nov 20	41.22000 -0.09	41.47	40.99	41.47	4,281,879
25 Nov 20	41.31000 +0.57	41.38	40.66	40.83	8,704,886
24 Nov 20	40.74000 +1.56	40.94	39.84	39.91	7,473,101
23 Nov 20	39.18000 +0.87	39.27	38.49	38.66	9,464,953
20 Nov 20	38.31000 +0.24	38.37	37.80	38.05	8,058,259
19 Nov 20	38.07000 -0.02	38.11	37.66	37.95	6,220,867
18 Nov 20	38.09000 -0.81	39.05	38.05	39.04	7,561,437
17 Nov 20	38.90000 +0.90	38.90	37.50	37.88	18,699,012
16 Nov 20	38.00000 +0.62	38.15	37.76	37.87	22,545,276
13 Nov 20	37.38000 -0.60	38.44	37.33	38.33	19,259,840
12 Nov 20	37.98000 -1.85	38.97	37.44	38.97	25,371,288
11 Nov 20	39.83000 +0.18	40.32	39.37	40.32	10,355,566
10 Nov 20	39.65000 +1.82	39.66	38.00	38.08	17,644,600
09 Nov 20	37.83000 +2.01	38.40	37.30	37.54	25,483,516
06 Nov 20	35.82000 -1.30	37.55	35.80	37.55	18,106,106
05 Nov 20	37.12000 +0.57	37.49	36.88	37.18	19,447,100
04 Nov 20	36.55000 +0.09	37.75	36.41	36.93	28,331,170
03 Nov 20	36.46000 +0.05	36.76	36.40	36.72	8,203,177
02 Nov 20	36.41000 -0.30	36.95	36.24	36.95	7,403,544
30 Oct 20	36.71000 +0.01	36.81	36.21	36.58	10,086,699
29 Oct 20	36.70000 +0.02	36.90	36.12	36.70	4,338,861
28 Oct 20	36.68000 -0.62	37.35	36.64	37.01	6,926,923
27 Oct 20	37.30000 -0.32	37.70	37.19	37.52	5,107,017
26 Oct 20	37.62000 -0.37	37.95	37.27	37.95	18,354,328
23 Oct 20	37.99000 -0.59	38.90	37.85	38.83	5,626,410
22 Oct 20	38.58000 +0.55	38.62	37.88	38.12	5,577,771
21 Oct 20	38.03000 -0.14	38.20	37.93	38.16	7,754,962
20 Oct 20	38.17000 -0.14	38.63	38.11	38.40	6,841,914
19 Oct 20	38.31000 -0.55	39.14	38.30	39.14	10,158,594
16 Oct 20	38.86000 +0.23	38.97	38.41	38.82	6,445,968
15 Oct 20	38.63000 -0.07	38.76	38.19	38.50	6,005,210
14 Oct 20	38.70000 -0.26	39.23	38.60	39.03	7,752,909
13 Oct 20	38.96000 -0.25	39.22	38.88	39.15	3,476,678
09 Oct 20	39.21000 -0.82	40.18	39.14	40.07	3,215,644
08 Oct 20	40.03000 +1.23	40.04	38.85	38.90	5,265,970
07 Oct 20	38.80000 +0.28	38.85	38.35	38.70	3,659,337
06 Oct 20	38.52000 -0.71	39.61	38.43	39.48	3,861,708
05 Oct 20	39.23000 +0.63	39.28	38.58	38.95	5,544,027
02 Oct 20	38.60000 +0.01	38.78	37.91	38.15	4,208,791
01 Oct 20	38.59000 -0.31	39.18	38.50	38.88	4,580,232
30 Sep 20	38.90000 -0.70	39.81	38.87	39.65	7,721,653
29 Sep 20	39.60000 -0.65	40.19	39.41	40.13	2,705,152
28 Sep 20	40.25000 +0.05	40.76	40.05	40.49	3,245,203
25 Sep 20	40.20000 +0.60	40.26	39.37	39.45	3,481,249
24 Sep 20	39.60000 +0.11	39.84	39.00	39.39	3,839,559
23 Sep 20	39.49000 -1.10	40.79	39.45	40.70	3,845,295
22 Sep 20	40.59000 +0.62	40.73	40.02	40.18	3,466,647
21 Sep 20	39.97000 -0.24	40.01	39.00	40.00	3,879,941
18 Sep 20	40.21000 -0.34	40.52	40.13	40.32	10,940,242
17 Sep 20	40.55000 -0.26	40.79	40.19	40.58	5,415,301
16 Sep 20	40.81000 +0.00	41.42	40.72	41.02	3,011,993
15 Sep 20	40.81000 +0.09	41.72	40.79	40.93	5,907,009
14 Sep 20	40.72000 -0.41	41.42	40.72	41.31	2,786,345
11 Sep 20	41.13000 +0.15	41.39	40.88	41.10	3,780,286
10 Sep 20	40.98000 -0.78	41.93	40.95	41.91	6,080,160
09 Sep 20	41.76000 +0.53	42.10	41.40	41.60	6,759,491
08 Sep 20	41.23000 -0.01	41.63	40.73	41.02	9,743,281
04 Sep 20	41.24000 -0.85	42.35	41.12	42.22	8,481,968
03 Sep 20	42.09000 -0.43	42.85	41.95	42.43	4,777,755
02 Sep 20	42.52000 +0.41	43.03	42.24	42.24	3,398,895
01 Sep 20	42.11000 +0.38	42.22	41.59	41.90	4,466,943
31 Aug 20	41.73000 -0.92	42.66	41.73	42.65	6,296,191
28 Aug 20	42.65000 +0.08	42.80	42.36	42.59	4,145,595
27 Aug 20	42.57000 +0.28	42.83	42.27	42.48	3,989,671
26 Aug 20	42.29000 -0.75	43.01	42.21	43.01	3,095,485
25 Aug 20	43.04000 -0.32	43.52	42.78	43.39	4,705,951
24 Aug 20	43.36000 +0.12	43.57	43.09	43.36	5,561,269
21 Aug 20	43.24000 +0.02	43.34	42.97	43.22	3,309,080
20 Aug 20	43.22000 -0.10	43.47	42.87	43.29	5,894,261
19 Aug 20	43.32000 -0.09	43.67	43.27	43.46	10,100,617
18 Aug 20	43.41000 -0.01	43.84	43.27	43.40	6,171,273
17 Aug 20	43.42000 -0.11	43.64	43.21	43.59	15,516,929
14 Aug 20	43.53000 +0.10	43.98	43.26	43.29	10,910,010
13 Aug 20	43.43000 -1.66	44.32	43.25	44.32	8,129,966
12 Aug 20	45.09000 +0.43	45.35	44.89	44.89	8,653,213
11 Aug 20	44.66000 -0.15	45.28	44.60	44.95	6,960,427
10 Aug 20	44.81000 +0.64	44.81	44.23	44.32	12,676,911
07 Aug 20	44.17000 +0.15	44.23	43.67	43.99	9,665,437
06 Aug 20	44.02000 +0.37	44.11	43.49	43.61	13,105,418
05 Aug 20	43.65000 -0.30	44.27	43.37	44.20	8,447,532
04 Aug 20	43.95000 +1.08	44.00	42.86	42.92	6,949,242
31 Jul 20	42.87000 -0.51	43.34	42.21	43.34	4,644,622
30 Jul 20	43.38000 -0.14	43.51	42.65	43.40	3,263,093
29 Jul 20	43.52000 +1.30	43.57	42.39	42.69	5,006,732
28 Jul 20	42.22000 +0.37	42.65	41.75	41.87	3,841,806
27 Jul 20	41.85000 -0.11	42.03	41.62	41.99	4,192,969
24 Jul 20	41.96000 +0.05	42.11	41.73	41.77	4,628,013
23 Jul 20	41.91000 -0.25	42.16	41.69	42.16	3,112,642
22 Jul 20	42.16000 +0.41	42.19	41.39	41.68	5,872,589
21 Jul 20	41.75000 +0.47	42.38	41.51	41.53	4,993,606
20 Jul 20	41.28000 -0.33	42.03	41.28	41.62	11,202,935
17 Jul 20	41.61000 -0.32	42.05	41.45	41.97	3,559,043
16 Jul 20	41.93000 +0.07	42.18	41.62	41.73	3,654,117
15 Jul 20	41.86000 +0.13	42.32	41.75	42.15	5,561,384
14 Jul 20	41.73000 +1.34	41.73	40.11	40.30	5,314,057
13 Jul 20	40.39000 +0.24	40.73	39.97	40.19	7,417,569
10 Jul 20	40.15000 -0.05	40.50	40.08	40.22	8,424,734
09 Jul 20	40.20000 -0.50	40.74	40.00	40.70	2,432,460
08 Jul 20	40.70000 -0.08	41.09	40.36	40.79	2,040,304
07 Jul 20	40.78000 -0.44	41.50	40.64	40.95	2,850,300
06 Jul 20	41.22000 -0.43	42.15	40.95	42.13	3,829,432
03 Jul 20	41.65000 +0.07	41.65	41.20	41.51	621,747
02 Jul 20	41.58000 +0.30	42.19	41.53	41.60	2,559,201
30 Jun 20	41.28000 -0.17	41.41	40.83	41.27	3,032,368
29 Jun 20	41.45000 +0.96	41.50	40.63	40.63	1,984,371
26 Jun 20	40.49000 -0.89	41.27	40.37	41.22	3,162,978
25 Jun 20	41.38000 +0.39	41.70	40.78	40.84	3,972,003
24 Jun 20	40.99000 -0.92	41.82	40.55	41.79	5,994,133
23 Jun 20	41.91000 -0.08	42.42	41.73	42.40	3,054,301
22 Jun 20	41.99000 -0.35	42.42	41.47	42.22	5,115,139
19 Jun 20	42.34000 -0.97	43.84	42.31	43.78	16,223,408
18 Jun 20	43.31000 +0.53	43.47	42.42	42.69	3,870,807
17 Jun 20	42.78000 -0.62	43.58	42.73	43.39	1,891,524
16 Jun 20	43.40000 +1.15	43.73	42.88	43.50	3,314,286
15 Jun 20	42.25000 +0.12	42.62	41.11	41.32	3,636,783
12 Jun 20	42.13000 +0.69	42.57	41.53	42.38	7,149,923
11 Jun 20	41.44000 -1.66	42.25	41.30	42.14	5,295,855
10 Jun 20	43.10000 -1.16	44.38	43.10	44.37	4,575,816
09 Jun 20	44.26000 -1.06	45.25	44.25	45.25	7,832,732
08 Jun 20	45.32000 +0.48	45.47	44.87	45.34	12,368,743
05 Jun 20	44.84000 +0.70	45.40	44.76	44.91	6,117,894
04 Jun 20	44.14000 -0.73	44.94	44.03	44.85	7,456,992
03 Jun 20	44.87000 -0.21	45.82	44.87	45.39	4,212,377
02 Jun 20	45.08000 +0.34	45.33	44.71	45.05	3,083,322
01 Jun 20	44.74000 -0.04	45.24	44.59	44.72	5,831,814
29 May 20	44.78000 +0.23	44.94	43.80	44.34	7,779,640
28 May 20	44.55000 +0.34	45.19	44.39	44.41	7,060,972
27 May 20	44.21000 +0.40	44.34	43.13	44.10	4,930,181
26 May 20	43.81000 -0.35	44.61	43.54	44.48	6,126,207
25 May 20	44.16000 +0.19	44.57	43.90	44.57	4,913,662
22 May 20	43.97000 +0.08	44.10	43.25	43.80	8,337,483
21 May 20	43.89000 -0.62	44.73	43.46	44.62	6,268,958
20 May 20	44.51000 -0.19	45.36	44.19	45.36	8,502,252
19 May 20	44.70000 +0.78	45.28	44.52	44.87	10,733,839
15 May 20	43.92000 +0.92	44.01	42.64	43.11	7,617,140
14 May 20	43.00000 -1.04	43.05	41.25	42.69	10,670,229
13 May 20	44.04000 -1.32	45.59	43.66	45.45	7,928,991
12 May 20	45.36000 -0.85	46.75	45.31	46.30	11,005,793
11 May 20	46.21000 +1.56	46.31	44.60	44.65	11,223,425
08 May 20	44.65000 +0.03	45.40	44.39	45.30	11,957,174
07 May 20	44.62000 +1.35	45.68	44.30	44.61	28,233,596
06 May 20	43.27000 +0.21	43.54	43.01	43.21	24,976,164
05 May 20	43.06000 +0.50	43.68	42.68	43.17	5,220,010
04 May 20	42.56000 +0.55	42.62	41.53	41.93	7,652,597
01 May 20	42.01000 -0.64	42.86	41.85	42.12	7,269,314
30 Apr 20	42.65000 -1.72	44.36	42.63	44.36	8,237,038
29 Apr 20	44.37000 +1.78	44.78	43.22	43.23	5,408,261
28 Apr 20	42.59000 +0.94	42.90	41.76	42.20	7,098,814
27 Apr 20	41.65000 +0.48	41.71	40.72	41.00	6,271,400
24 Apr 20	41.17000 +0.50	41.35	40.64	40.68	6,766,733
23 Apr 20	40.67000 +0.00	40.97	40.20	40.79	4,807,581
22 Apr 20	40.67000 +0.77	40.85	40.04	40.50	7,589,093
21 Apr 20	39.90000 -1.50	40.68	39.87	40.56	6,312,226
20 Apr 20	41.40000 +0.12	42.29	39.90	40.33	9,457,620
17 Apr 20	41.28000 +1.06	41.31	40.38	41.00	5,845,400
16 Apr 20	40.22000 +0.21	40.92	39.97	40.12	3,988,551
15 Apr 20	40.01000 -0.95	40.46	39.63	40.43	3,634,064
14 Apr 20	40.96000 +1.16	41.09	39.94	40.21	4,468,736
13 Apr 20	39.80000 -0.33	40.76	39.60	40.76	3,651,216
09 Apr 20	40.13000 +0.31	40.83	39.75	40.21	8,422,997
08 Apr 20	39.82000 +0.43	40.25	39.44	40.10	7,323,389
07 Apr 20	39.39000 -1.05	41.68	39.32	41.62	6,380,136
06 Apr 20	40.44000 +0.84	41.25	40.18	41.10	5,131,092
03 Apr 20	39.60000 +0.53	39.93	38.77	39.58	6,945,419
02 Apr 20	39.07000 +0.44	41.20	38.96	39.85	6,832,660
01 Apr 20	38.63000 -2.35	39.97	38.26	39.25	5,102,234
31 Mar 20	40.98000 +1.03	41.44	39.53	41.00	8,136,959
30 Mar 20	39.95000 +1.08	39.99	37.43	38.89	4,660,724
27 Mar 20	38.87000 -3.07	40.60	38.57	40.44	6,880,117
26 Mar 20	41.94000 +1.36	42.96	40.35	40.58	6,182,401
25 Mar 20	40.58000 +1.21	43.56	38.87	39.69	8,940,046
24 Mar 20	39.37000 +4.90	39.37	36.45	36.67	7,977,101
23 Mar 20	34.47000 -2.58	37.50	33.96	36.53	8,623,924
20 Mar 20	37.05000 +1.03	39.81	36.10	36.39	23,305,012
19 Mar 20	36.02000 +1.93	36.88	33.07	34.37	7,458,646
18 Mar 20	34.09000 -3.88	37.65	33.06	36.29	9,737,067
17 Mar 20	37.97000 -0.16	42.88	37.76	38.92	10,201,370
16 Mar 20	38.13000 -5.16	40.73	36.00	36.00	8,528,627
13 Mar 20	43.29000 +7.42	43.29	35.92	40.80	14,444,448
12 Mar 20	35.87000 -7.09	40.11	35.41	40.00	13,890,643
11 Mar 20	42.96000 -1.48	44.12	42.53	43.24	8,666,086
10 Mar 20	44.44000 +1.74	45.94	41.10	45.78	18,862,644
09 Mar 20	42.70000 -8.28	45.58	40.56	44.00	14,892,298
06 Mar 20	50.98000 -0.66	51.18	49.70	50.18	9,472,360
05 Mar 20	51.64000 -0.37	51.94	50.77	51.11	7,769,517
04 Mar 20	52.01000 +1.41	52.23	51.28	51.48	6,349,113
03 Mar 20	50.60000 -0.31	51.94	50.43	51.76	7,405,666
02 Mar 20	50.91000 +0.95	51.09	49.54	50.19	8,056,129
28 Feb 20	49.96000 -0.88	50.26	47.71	49.01	15,987,388
27 Feb 20	50.84000 -1.35	51.13	49.53	51.00	6,074,715
26 Feb 20	52.19000 -0.85	53.16	51.98	52.14	9,977,361
25 Feb 20	53.04000 -1.18	54.65	52.74	54.21	9,469,615
24 Feb 20	54.22000 -1.09	54.41	53.18	53.71	9,241,815
21 Feb 20	55.31000 -0.10	55.61	54.97	55.04	4,333,523
20 Feb 20	55.41000 -0.13	55.69	55.15	55.52	4,811,867
19 Feb 20	55.54000 +0.60	55.62	54.98	55.09	4,092,185
18 Feb 20	54.94000 -1.09	55.73	54.72	55.25	9,853,637
14 Feb 20	56.03000 +0.28	56.03	54.65	54.85	9,300,831
13 Feb 20	55.75000 -1.38	56.30	55.66	56.04	14,582,558
12 Feb 20	57.13000 +0.24	57.13	56.64	57.09	4,906,749
11 Feb 20	56.89000 +0.15	57.32	56.76	56.89	5,028,348
10 Feb 20	56.74000 +0.61	56.74	56.09	56.09	8,359,601
07 Feb 20	56.13000 +0.15	56.67	55.76	55.85	6,624,992
06 Feb 20	55.98000 +0.40	56.10	55.54	55.69	10,628,837
05 Feb 20	55.58000 +0.80	55.63	55.14	55.30	8,269,711
04 Feb 20	54.78000 +0.19	55.64	54.61	55.00	5,967,311
03 Feb 20	54.59000 +0.78	54.85	53.75	53.80	4,205,559
31 Jan 20	53.81000 -0.56	54.20	53.63	54.11	4,115,004
30 Jan 20	54.37000 +0.04	54.43	53.60	54.20	2,707,625
29 Jan 20	54.33000 +0.23	54.42	54.09	54.24	4,155,624
28 Jan 20	54.10000 +0.29	54.13	53.88	54.00	3,422,253
27 Jan 20	53.81000 -0.15	53.86	53.45	53.51	4,937,069
24 Jan 20	53.96000 +0.11	54.07	53.76	53.95	5,446,304
23 Jan 20	53.85000 +0.18	53.91	53.40	53.70	4,744,147
22 Jan 20	53.67000 +0.37	53.74	53.04	53.25	5,599,123
21 Jan 20	53.30000 +0.23	53.44	53.08	53.08	4,607,699
20 Jan 20	53.07000 +0.10	53.37	52.88	52.97	1,968,599
17 Jan 20	52.97000 +0.18	53.13	52.74	53.00	2,142,881
16 Jan 20	52.79000 +0.31	52.87	52.46	52.50	4,129,416
15 Jan 20	52.48000 -0.08	52.80	52.29	52.55	2,744,173
14 Jan 20	52.56000 +0.03	52.84	52.29	52.84	3,893,368
13 Jan 20	52.53000 +0.36	52.61	51.75	52.15	9,442,325
10 Jan 20	52.17000 +0.06	52.19	51.76	51.91	4,444,821
09 Jan 20	52.11000 +0.08	52.12	51.62	52.11	3,993,176
08 Jan 20	52.03000 +0.38	52.11	51.52	51.52	8,112,628
07 Jan 20	51.65000 -0.21	51.99	51.48	51.98	4,716,696
06 Jan 20	51.86000 +0.36	51.97	51.46	51.50	4,231,897
03 Jan 20	51.50000 -0.06	51.62	51.20	51.56	2,606,316
02 Jan 20	51.56000 -0.07	51.97	51.39	51.81	1,638,649
31 Dec 19	51.63000 +0.03	51.69	51.35	51.51	1,677,122
30 Dec 19	51.60000 -0.20	51.79	51.45	51.76	2,125,109
27 Dec 19	51.80000 -0.28	52.17	51.65	52.09	1,428,740
24 Dec 19	52.08000 +0.03	52.09	51.81	52.08	892,413
23 Dec 19	52.05000 +0.16	52.10	51.73	52.00	1,942,820
20 Dec 19	51.89000 +0.54	51.98	51.35	51.35	9,922,873
19 Dec 19	51.35000 +0.14	51.39	51.06	51.20	3,129,271
18 Dec 19	51.21000 +0.49	51.40	50.75	50.81	6,347,658
17 Dec 19	50.72000 -0.09	51.11	50.69	50.98	3,320,025
16 Dec 19	50.81000 +0.24	51.09	50.52	50.57	2,659,119
13 Dec 19	50.57000 +0.17	50.57	50.09	50.44	5,149,197
12 Dec 19	50.40000 -0.53	51.00	50.39	50.78	6,023,781
11 Dec 19	50.93000 -0.27	51.44	50.78	51.37	3,051,603
10 Dec 19	51.20000 -0.15	51.96	51.18	51.50	5,211,249
09 Dec 19	51.35000 +0.25	51.47	50.97	51.10	5,158,544
06 Dec 19	51.10000 +0.37	51.30	50.88	50.95	2,716,955
05 Dec 19	50.73000 +0.28	50.77	50.36	50.51	3,441,570
04 Dec 19	50.45000 +0.00	50.91	50.42	50.53	3,294,193
03 Dec 19	50.45000 +0.10	50.56	49.98	50.15	4,663,104
02 Dec 19	50.35000 +0.05	50.52	49.87	50.40	4,901,084
29 Nov 19	50.30000 -0.25	50.60	50.18	50.55	2,160,277
28 Nov 19	50.55000 +0.09	50.71	50.41	50.48	873,021
27 Nov 19	50.46000 +0.40	50.46	49.76	50.09	3,558,339
26 Nov 19	50.06000 -0.21	50.34	50.01	50.21	3,168,413
25 Nov 19	50.27000 +0.56	50.44	49.86	50.02	11,591,162
22 Nov 19	49.71000 -0.40	50.22	49.71	50.22	3,257,105
21 Nov 19	50.11000 -0.11	50.23	49.83	50.21	3,477,641
20 Nov 19	50.22000 +0.28	50.22	49.61	49.86	6,001,758
19 Nov 19	49.94000 -0.32	50.26	49.47	50.19	7,157,750
18 Nov 19	50.26000 -0.25	50.55	50.17	50.41	3,320,850
15 Nov 19	50.51000 +0.51	50.54	49.82	50.01	8,175,371
14 Nov 19	50.00000 -1.37	50.69	49.66	50.69	4,025,298
13 Nov 19	51.37000 +0.70	51.38	50.60	50.67	8,908,869
12 Nov 19	50.67000 +0.73	50.73	49.97	50.14	12,453,148
11 Nov 19	49.94000 +0.39	50.09	49.62	49.68	5,678,370
08 Nov 19	49.55000 +1.05	50.08	48.67	48.77	12,083,365
07 Nov 19	48.50000 -0.16	48.92	48.35	48.92	8,024,947
06 Nov 19	48.66000 +0.06	48.95	48.51	48.61	5,635,100
05 Nov 19	48.60000 +0.12	48.83	48.24	48.58	2,581,634
04 Nov 19	48.48000 +0.03	48.68	48.28	48.50	7,044,278
01 Nov 19	48.45000 +0.48	48.53	48.09	48.10	4,243,924
31 Oct 19	47.97000 -0.01	47.97	47.63	47.95	3,663,339
30 Oct 19	47.98000 +0.24	48.03	47.60	47.80	2,867,347
29 Oct 19	47.74000 -0.09	47.96	47.51	47.80	7,926,132
28 Oct 19	47.83000 +0.18	48.07	47.70	47.76	2,934,216
25 Oct 19	47.65000 +0.15	47.72	47.53	47.66	2,912,363
22 Oct 19	47.50000 +0.08	47.88	47.45	47.56	4,942,372
21 Oct 19	47.42000 +0.06	47.50	47.29	47.35	2,642,294
18 Oct 19	47.36000 +0.39	47.59	46.95	47.28	4,825,238
17 Oct 19	46.97000 -0.18	47.19	46.63	47.15	2,784,991
16 Oct 19	47.15000 +0.05	47.30	47.04	47.15	3,507,414
15 Oct 19	47.10000 -0.32	47.38	46.87	47.18	4,563,955
11 Oct 19	47.42000 +0.02	47.85	47.40	47.63	2,701,915
10 Oct 19	47.40000 +0.52	47.53	47.00	47.01	4,834,608
09 Oct 19	46.88000 +0.53	46.92	46.41	46.50	4,597,362
08 Oct 19	46.35000 +0.00	46.50	45.99	46.27	4,768,528
07 Oct 19	46.35000 +0.02	46.44	45.89	46.16	4,666,303
04 Oct 19	46.33000 +0.49	46.39	45.80	45.90	2,223,549
03 Oct 19	45.84000 +0.35	45.86	45.08	45.51	5,057,165
02 Oct 19	45.49000 -1.01	46.47	45.45	46.30	2,838,943
01 Oct 19	46.50000 +0.00	46.81	45.94	46.62	3,507,422
30 Sep 19	46.50000 -1.28	47.87	46.39	47.68	5,634,828
27 Sep 19	47.78000 +0.42	47.78	47.27	47.49	2,544,968
26 Sep 19	47.36000 +0.48	47.49	46.71	46.82	2,558,955
25 Sep 19	46.88000 +0.02	46.94	46.61	46.74	2,276,564
24 Sep 19	46.86000 +0.25	47.13	46.69	46.72	3,069,704
23 Sep 19	46.61000 -0.30	46.99	46.49	46.92	3,533,426
20 Sep 19	46.91000 +0.22	47.13	46.76	46.78	7,536,539
19 Sep 19	46.69000 -0.04	47.15	46.54	47.09	3,857,812
18 Sep 19	46.73000 +0.03	47.26	46.73	47.00	3,599,255
17 Sep 19	46.70000 +0.07	46.82	46.56	46.68	2,348,936
16 Sep 19	46.63000 +0.31	47.15	46.47	46.90	5,092,683
13 Sep 19	46.32000 +0.44	46.57	45.92	45.96	4,294,604
12 Sep 19	45.88000 +0.02	46.12	45.50	45.85	4,707,466
11 Sep 19	45.86000 +0.20	46.05	45.69	45.70	3,071,778
10 Sep 19	45.66000 +0.36	45.84	45.28	45.30	3,664,848
09 Sep 19	45.30000 +0.05	45.47	45.11	45.41	4,779,838
06 Sep 19	45.25000 +0.17	45.36	44.89	45.00	2,743,525
05 Sep 19	45.08000 +0.57	45.34	44.75	44.76	3,349,653
04 Sep 19	44.51000 -0.09	45.28	44.48	44.93	4,282,700
03 Sep 19	44.60000 +0.07	44.93	44.17	44.49	5,651,739
30 Aug 19	44.53000 +0.26	44.69	44.32	44.40	3,721,458
29 Aug 19	44.27000 +0.37	44.49	44.05	44.28	3,342,739
28 Aug 19	43.90000 +0.15	44.25	43.74	43.94	3,743,464
27 Aug 19	43.75000 +0.17	43.92	43.54	43.58	3,919,682
26 Aug 19	43.58000 +0.23	44.03	43.48	43.79	3,764,869
23 Aug 19	43.35000 -1.09	44.38	43.21	44.21	4,369,864
22 Aug 19	44.44000 -0.62	45.14	44.33	45.02	2,880,782
21 Aug 19	45.06000 +0.65	45.15	44.50	44.53	6,049,217
20 Aug 19	44.41000 -0.57	45.05	44.26	44.83	3,997,410
19 Aug 19	44.98000 +0.37	45.22	44.80	44.80	2,849,863
16 Aug 19	44.61000 +0.54	44.65	44.18	44.65	2,430,808
15 Aug 19	44.07000 +0.45	44.30	43.48	43.59	3,387,194
14 Aug 19	43.62000 -1.86	44.90	43.47	44.25	6,386,103
13 Aug 19	45.48000 +0.86	45.58	44.51	44.60	4,479,794
12 Aug 19	44.62000 -0.05	44.92	44.43	44.85	4,306,142
09 Aug 19	44.67000 -0.26	45.12	44.56	44.92	4,615,529
08 Aug 19	44.93000 +0.31	45.09	44.28	44.91	8,657,838
07 Aug 19	44.62000 +1.08	44.72	43.02	43.52	11,201,479
06 Aug 19	43.54000 -0.71	44.06	43.08	43.81	11,260,615
02 Aug 19	44.25000 -0.15	45.05	44.10	44.67	6,427,958
01 Aug 19	44.40000 +0.32	44.69	43.49	44.03	5,811,453
31 Jul 19	44.08000 +0.27	44.44	43.80	44.08	6,615,993
30 Jul 19	43.81000 -0.12	44.16	43.69	44.04	4,050,017
29 Jul 19	43.93000 -0.31	44.46	43.87	44.43	6,098,004
26 Jul 19	44.24000 +0.07	44.83	44.18	44.46	4,473,670
25 Jul 19	44.17000 -1.84	46.06	44.01	46.05	7,208,983
24 Jul 19	46.01000 -0.53	46.58	45.81	46.55	2,674,085
23 Jul 19	46.54000 -0.30	47.16	46.52	47.08	2,249,265
22 Jul 19	46.84000 +0.04	47.08	46.77	46.80	2,570,115
19 Jul 19	46.80000 -0.49	47.38	46.78	47.24	2,100,043
18 Jul 19	47.29000 +0.17	47.39	46.93	47.13	3,528,258
17 Jul 19	47.12000 +0.12	47.37	47.02	47.08	4,317,755
16 Jul 19	47.00000 -0.37	47.26	46.71	47.20	2,059,229
15 Jul 19	47.37000 -0.24	47.77	47.17	47.61	1,557,529
12 Jul 19	47.61000 -0.50	48.19	47.46	48.19	3,096,363
11 Jul 19	48.11000 +0.05	48.38	47.91	48.08	4,016,120
10 Jul 19	48.06000 +0.07	48.46	47.97	48.10	3,775,891
09 Jul 19	47.99000 +0.88	48.09	47.02	47.10	3,264,810
08 Jul 19	47.11000 -0.48	47.51	47.08	47.44	4,293,038
05 Jul 19	47.59000 -0.07	47.65	47.26	47.65	2,958,908
04 Jul 19	47.66000 +0.11	47.69	47.42	47.55	798,391
03 Jul 19	47.55000 +0.44	47.61	46.96	47.22	2,334,318
02 Jul 19	47.11000 -0.19	47.59	47.02	47.29	3,602,864
28 Jun 19	47.30000 +0.72	47.30	46.50	46.59	6,588,554
27 Jun 19	46.58000 +0.57	46.65	45.83	46.01	3,940,411
26 Jun 19	46.01000 +0.16	46.11	45.66	45.97	3,245,570
25 Jun 19	45.85000 -0.44	46.31	45.85	46.18	4,490,251
24 Jun 19	46.29000 -0.35	46.68	46.21	46.62	4,782,233
21 Jun 19	46.64000 -0.05	46.90	46.38	46.71	13,811,359
20 Jun 19	46.69000 +0.27	46.97	46.41	46.72	7,062,102
19 Jun 19	46.42000 +0.12	46.64	46.25	46.35	3,934,842
18 Jun 19	46.30000 +0.36	46.50	45.96	46.30	5,956,485
17 Jun 19	45.94000 -0.31	46.36	45.69	46.30	6,965,483
14 Jun 19	46.25000 +0.49	46.41	45.55	45.76	3,415,269
13 Jun 19	45.76000 +0.17	45.91	45.51	45.70	3,565,699
12 Jun 19	45.59000 -0.61	46.15	45.35	46.05	6,601,520
11 Jun 19	46.20000 -0.75	47.19	46.19	47.19	3,591,641
10 Jun 19	46.95000 -0.19	47.35	46.65	47.34	4,380,493
07 Jun 19	47.14000 -0.19	47.55	47.13	47.47	3,378,478
06 Jun 19	47.33000 -0.41	47.93	47.13	47.77	4,133,584
05 Jun 19	47.74000 -0.14	48.05	47.57	47.99	4,209,996
04 Jun 19	47.88000 +0.46	48.02	47.25	47.40	5,563,191
03 Jun 19	47.42000 -2.34	50.05	47.20	49.86	10,032,794
31 May 19	49.76000 +0.13	49.82	49.01	49.44	5,458,120
30 May 19	49.63000 -0.52	50.36	49.63	50.22	4,298,011
29 May 19	50.15000 -1.05	50.85	49.76	50.71	6,044,765
28 May 19	51.20000 +0.49	51.22	50.62	50.74	6,702,292
27 May 19	50.71000 +0.36	50.83	50.19	50.19	1,057,102
24 May 19	50.35000 +0.54	50.45	49.80	49.93	8,974,793
23 May 19	49.81000 -0.18	49.96	49.36	49.45	5,355,508
22 May 19	49.99000 -0.39	50.25	49.72	50.17	2,642,532
21 May 19	50.38000 -0.12	50.59	49.99	50.37	7,085,633
17 May 19	50.50000 +0.59	50.63	49.81	49.84	5,565,340
16 May 19	49.91000 +0.61	50.01	49.36	49.41	5,911,269
15 May 19	49.30000 +0.21	49.48	48.96	49.14	5,664,655
14 May 19	49.09000 -1.21	49.85	49.05	49.75	7,282,514
13 May 19	50.30000 +0.89	50.30	49.20	49.55	7,434,073
10 May 19	49.41000 +0.24	49.85	48.75	49.85	6,893,982
09 May 19	49.17000 -0.35	49.81	49.12	49.46	5,214,909
08 May 19	49.52000 +0.23	49.79	49.19	49.28	5,620,131
07 May 19	49.29000 -0.11	49.52	48.99	49.19	14,364,717
06 May 19	49.40000 +0.19	49.43	48.92	48.94	4,592,510
03 May 19	49.21000 +0.33	49.22	48.75	48.99	3,191,735
02 May 19	48.88000 -0.66	49.53	48.61	49.50	5,362,722
01 May 19	49.54000 +0.05	49.80	49.27	49.58	4,302,199
30 Apr 19	49.49000 -0.63	50.33	49.41	50.20	4,366,521
29 Apr 19	50.12000 -0.16	50.50	49.85	50.31	5,780,532
26 Apr 19	50.28000 -0.77	50.93	50.03	50.93	4,977,946
25 Apr 19	51.05000 +0.00	51.05	50.36	50.86	6,251,030
24 Apr 19	51.05000 +0.44	51.20	50.47	50.62	6,236,973
23 Apr 19	50.61000 +0.77	50.63	49.70	49.97	6,030,901
22 Apr 19	49.84000 +0.05	50.06	49.63	49.86	4,522,806
18 Apr 19	49.79000 +0.27	49.81	49.39	49.66	5,073,445
17 Apr 19	49.52000 -0.10	49.83	49.13	49.68	5,359,451
16 Apr 19	49.62000 -0.24	50.01	49.55	50.00	4,995,196
15 Apr 19	49.86000 -0.07	50.01	49.61	49.89	4,849,130
12 Apr 19	49.93000 +0.28	49.94	49.43	49.81	2,426,192
11 Apr 19	49.65000 +0.62	49.82	49.11	49.11	3,842,753
10 Apr 19	49.03000 -0.11	49.40	48.96	49.25	3,148,633
09 Apr 19	49.14000 -0.28	49.38	48.94	49.35	2,352,753
08 Apr 19	49.42000 -0.08	49.60	49.11	49.37	2,147,711
05 Apr 19	49.50000 +0.27	49.50	48.97	49.25	2,425,121
04 Apr 19	49.23000 +0.05	49.44	48.86	49.21	4,326,219
03 Apr 19	49.18000 +0.32	49.20	48.59	48.76	4,571,351
02 Apr 19	48.86000 +0.38	48.98	48.54	48.63	2,546,107
01 Apr 19	48.48000 +0.08	48.71	47.82	48.70	3,910,422
29 Mar 19	48.40000 -0.85	49.27	48.40	49.25	5,000,596
28 Mar 19	49.25000 +0.10	49.32	48.89	49.09	3,097,666
27 Mar 19	49.15000 +0.16	49.39	48.55	49.14	7,532,784
26 Mar 19	48.99000 +0.07	49.56	48.78	49.16	3,220,793
25 Mar 19	48.92000 -0.25	49.06	48.52	48.92	2,545,229
22 Mar 19	49.17000 -0.01	49.27	48.72	49.05	2,734,611
21 Mar 19	49.18000 -0.02	49.48	49.05	49.09	2,535,784
20 Mar 19	49.20000 +0.00	49.66	49.00	49.25	3,300,703
19 Mar 19	49.20000 +0.00	49.53	49.01	49.13	3,254,211
18 Mar 19	49.20000 +0.48	49.20	48.70	48.70	4,795,620
15 Mar 19	48.72000 -0.71	49.51	48.67	49.50	14,251,120
14 Mar 19	49.43000 +0.32	49.47	49.06	49.06	3,322,636
13 Mar 19	49.11000 -0.02	49.45	48.93	49.25	2,972,151
12 Mar 19	49.13000 +0.26	49.47	48.87	48.87	6,165,007
11 Mar 19	48.87000 +0.70	49.18	48.25	48.30	4,134,920
08 Mar 19	48.17000 -0.74	48.60	47.95	48.55	7,843,429
07 Mar 19	48.91000 +0.45	48.93	48.23	48.50	6,952,853
06 Mar 19	48.46000 +0.90	48.58	47.61	47.69	4,830,607
05 Mar 19	47.56000 +0.91	47.59	46.79	46.90	8,083,803
04 Mar 19	46.65000 -2.86	47.49	46.39	47.29	12,014,736
01 Mar 19	49.51000 +0.83	49.57	48.94	48.96	4,232,127
28 Feb 19	48.68000 -0.36	49.22	48.55	48.90	5,693,762
27 Feb 19	49.04000 +0.03	49.30	48.61	49.06	3,609,650
26 Feb 19	49.01000 +0.36	49.16	48.68	48.80	4,813,649
25 Feb 19	48.65000 -0.02	48.90	48.25	48.83	4,385,249
22 Feb 19	48.67000 -0.14	48.99	48.35	48.97	4,871,080
21 Feb 19	48.81000 +0.51	48.94	48.02	48.30	4,202,993
20 Feb 19	48.30000 +0.41	48.36	47.97	48.00	4,116,667
19 Feb 19	47.89000 +0.49	48.10	47.36	47.45	5,411,678
15 Feb 19	47.40000 +0.05	48.07	47.34	47.89	4,871,218
14 Feb 19	47.35000 -0.22	47.78	46.84	47.25	7,788,954
13 Feb 19	47.57000 +0.33	47.68	47.40	47.48	6,238,452
12 Feb 19	47.24000 -1.06	48.48	47.20	48.48	8,730,098
11 Feb 19	48.30000 +0.38	48.49	47.71	48.00	3,083,421
08 Feb 19	47.92000 -1.39	48.98	47.59	48.98	5,653,602
07 Feb 19	49.31000 -0.10	49.54	48.50	49.49	6,054,018
06 Feb 19	49.41000 -0.04	49.70	49.30	49.30	2,434,808
05 Feb 19	49.45000 +0.37	49.49	49.02	49.10	8,997,105
04 Feb 19	49.08000 +0.69	49.11	48.12	48.36	5,487,190
01 Feb 19	48.39000 +0.38	48.64	48.11	48.20	3,652,674
31 Jan 19	48.01000 -0.08	48.50	47.93	48.20	4,130,878
30 Jan 19	48.09000 -0.25	48.46	47.94	48.41	4,394,498
29 Jan 19	48.34000 +0.52	48.50	47.75	47.88	4,299,182
28 Jan 19	47.82000 +0.08	47.86	47.33	47.36	3,003,030
25 Jan 19	47.74000 +0.19	47.79	47.28	47.78	2,624,053
24 Jan 19	47.55000 -0.02	47.67	47.07	47.51	2,629,488
23 Jan 19	47.57000 -0.04	47.95	47.11	47.88	4,033,949
22 Jan 19	47.61000 -0.84	48.15	47.44	47.85	4,462,990
21 Jan 19	48.45000 +0.54	48.45	47.62	48.00	1,288,177
18 Jan 19	47.91000 +0.53	48.04	47.49	47.67	5,897,545
17 Jan 19	47.38000 +0.16	47.54	46.83	47.14	3,106,077
16 Jan 19	47.22000 -0.03	47.32	46.83	47.20	4,224,256
15 Jan 19	47.25000 +0.93	47.37	46.27	46.33	4,383,994
14 Jan 19	46.32000 +0.42	46.32	45.50	45.66	5,301,545
11 Jan 19	45.90000 +0.00	45.96	45.43	45.89	5,404,348
10 Jan 19	45.90000 +0.20	46.00	45.25	45.70	6,332,705
09 Jan 19	45.70000 +0.33	45.92	45.21	45.65	7,425,719
08 Jan 19	45.37000 +0.79	45.77	45.00	45.00	7,594,769
07 Jan 19	44.58000 +0.86	44.73	43.74	44.06	9,646,183
04 Jan 19	43.72000 +0.82	43.80	43.18	43.31	5,805,384
03 Jan 19	42.90000 +0.04	43.08	42.21	42.80	5,001,361
02 Jan 19	42.86000 +0.45	43.29	41.64	42.04	4,442,241
31 Dec 18	42.41000 +0.25	42.62	41.97	42.50	3,472,314
28 Dec 18	42.16000 +0.79	42.42	41.50	41.64	5,195,836
27 Dec 18	41.37000 +1.58	41.80	40.07	41.80	4,997,660
24 Dec 18	39.79000 -2.13	41.73	39.69	41.66	3,910,495
21 Dec 18	41.92000 +0.03	42.76	41.69	41.89	21,419,956
20 Dec 18	41.89000 -0.55	43.29	41.45	42.20	8,640,425
19 Dec 18	42.44000 +1.06	42.80	41.57	41.60	19,683,288
18 Dec 18	41.38000 -0.54	42.10	41.02	42.00	8,507,538
17 Dec 18	41.92000 -0.85	43.10	41.69	42.61	5,132,327
14 Dec 18	42.77000 -0.34	43.37	42.72	42.93	13,421,252
13 Dec 18	43.11000 +0.62	43.46	42.49	42.56	6,623,595
12 Dec 18	42.49000 +0.37	42.83	42.28	42.61	5,397,164
11 Dec 18	42.12000 +0.03	43.12	41.89	42.95	4,604,626
10 Dec 18	42.09000 -0.34	42.45	41.45	42.39	7,136,038
07 Dec 18	42.43000 -0.42	43.41	42.30	43.37	5,663,707
06 Dec 18	42.85000 -1.65	43.87	42.37	43.70	7,692,185
05 Dec 18	44.50000 +0.91	44.71	43.76	43.76	1,993,540
04 Dec 18	43.59000 -0.60	44.69	43.53	44.04	3,526,378
03 Dec 18	44.19000 +0.53	44.20	43.73	43.90	3,979,559
30 Nov 18	43.66000 -0.29	43.91	43.06	43.74	5,895,714
29 Nov 18	43.95000 +1.02	44.28	42.96	43.08	3,926,599
28 Nov 18	42.93000 +0.42	43.10	42.19	42.57	2,862,148
27 Nov 18	42.51000 -0.30	43.08	42.50	42.75	3,197,188
26 Nov 18	42.81000 -0.59	43.56	42.65	43.32	2,915,052
23 Nov 18	43.40000 -0.62	43.91	42.24	43.90	2,852,553
22 Nov 18	44.02000 -0.30	44.49	43.83	44.28	1,097,251
21 Nov 18	44.32000 +0.38	44.80	43.72	43.78	5,230,535
20 Nov 18	43.94000 +0.15	44.21	43.16	43.60	4,714,047
19 Nov 18	43.79000 +1.11	44.10	42.58	42.59	3,804,883
16 Nov 18	42.68000 +0.13	42.82	42.29	42.35	3,274,244
15 Nov 18	42.55000 -0.06	43.05	42.20	42.61	3,884,614
14 Nov 18	42.61000 -0.64	43.25	42.07	42.90	3,679,550
13 Nov 18	43.25000 -0.27	43.83	42.94	43.55	5,190,617
12 Nov 18	43.52000 +0.03	43.85	43.29	43.50	6,098,722
09 Nov 18	43.49000 +0.17	44.05	42.50	43.00	13,574,133
08 Nov 18	43.32000 -0.22	43.57	42.97	43.45	2,873,608
07 Nov 18	43.54000 +0.11	44.02	42.92	43.73	6,789,041
06 Nov 18	43.43000 +1.05	43.60	42.80	42.88	5,695,651
05 Nov 18	42.38000 +1.19	42.52	41.09	41.45	4,085,815
02 Nov 18	41.19000 -0.34	41.84	40.54	41.75	5,612,599
01 Nov 18	41.53000 +0.51	41.54	40.67	41.11	3,586,108
31 Oct 18	41.02000 +0.99	41.28	40.25	40.39	4,297,688
30 Oct 18	40.03000 -0.02	40.24	39.40	40.00	4,941,692
29 Oct 18	40.05000 -0.91	41.37	39.72	41.23	3,294,016
26 Oct 18	40.96000 +0.17	41.17	39.70	40.62	4,836,679
25 Oct 18	40.79000 -0.38	41.72	40.67	41.29	3,238,471
24 Oct 18	41.17000 -1.19	42.47	41.12	42.28	2,712,872
23 Oct 18	42.36000 +0.17	42.47	41.05	41.98	3,870,031
22 Oct 18	42.19000 -0.69	43.10	42.19	42.97	2,903,647
19 Oct 18	42.88000 +0.53	43.37	42.42	42.42	3,967,804
18 Oct 18	42.35000 +0.15	42.60	42.07	42.21	3,157,009
17 Oct 18	42.20000 -1.05	43.22	42.12	43.21	3,330,666
16 Oct 18	43.25000 +1.27	43.39	41.91	42.14	3,129,946
15 Oct 18	41.98000 +0.30	42.40	41.62	41.75	2,560,161
12 Oct 18	41.68000 +0.19	42.03	41.21	41.92	3,906,915
11 Oct 18	41.49000 -1.12	42.45	41.42	42.43	6,056,144
10 Oct 18	42.61000 -1.02	43.46	42.58	43.40	3,716,074
09 Oct 18	43.63000 -0.02	44.02	43.48	43.71	4,094,021
05 Oct 18	43.65000 -0.18	43.94	43.43	43.77	3,339,833
04 Oct 18	43.83000 +0.39	43.88	43.18	43.50	3,491,373
03 Oct 18	43.44000 +0.66	43.52	42.61	42.75	2,979,009
02 Oct 18	42.78000 +0.28	42.92	42.11	42.50	3,184,031
01 Oct 18	42.50000 +0.82	42.67	41.70	42.01	2,865,628
28 Sep 18	41.68000 -0.62	42.41	41.66	42.41	5,328,597
27 Sep 18	42.30000 +0.13	42.62	42.20	42.43	2,779,923
26 Sep 18	42.17000 -0.74	42.89	42.01	42.70	4,903,536
25 Sep 18	42.91000 -0.86	43.88	42.84	43.84	2,550,155
24 Sep 18	43.77000 -0.69	44.83	43.75	44.72	2,338,760
21 Sep 18	44.46000 +0.05	44.82	44.18	44.50	6,281,823
20 Sep 18	44.41000 -0.33	44.84	44.19	44.83	2,761,351
19 Sep 18	44.74000 -0.11	44.83	44.27	44.80	2,316,593
18 Sep 18	44.85000 +0.15	44.86	44.11	44.45	2,941,673
17 Sep 18	44.70000 +0.55	45.04	44.14	44.27	1,580,597
14 Sep 18	44.15000 -0.28	44.49	43.95	44.41	1,698,840
13 Sep 18	44.43000 +0.01	44.59	44.24	44.48	1,580,463
12 Sep 18	44.42000 -0.58	45.06	44.27	45.02	2,255,245
11 Sep 18	45.00000 +0.57	45.15	44.28	44.43	2,138,707
10 Sep 18	44.43000 -0.43	45.09	44.39	44.85	1,638,961
07 Sep 18	44.86000 -0.13	45.01	44.13	44.91	2,527,531
06 Sep 18	44.99000 -0.66	45.80	44.92	45.66	1,989,009
05 Sep 18	45.65000 +0.71	45.71	44.42	44.97	2,690,195
04 Sep 18	44.94000 +0.43	45.57	44.74	44.79	2,513,401
31 Aug 18	44.51000 -0.60	45.16	44.44	45.00	3,946,614
30 Aug 18	45.11000 +0.11	45.36	44.81	45.05	2,178,078
29 Aug 18	45.00000 -0.31	45.50	44.96	45.32	1,973,433
28 Aug 18	45.31000 -0.80	46.26	45.18	46.26	2,596,436
27 Aug 18	46.11000 -0.22	46.50	45.99	46.49	2,234,086
24 Aug 18	46.33000 -0.79	46.83	45.99	46.75	3,554,269
23 Aug 18	47.12000 +0.12	47.35	46.88	47.02	1,865,585
22 Aug 18	47.00000 +0.19	47.16	46.84	46.96	2,092,879
21 Aug 18	46.81000 -0.45	47.53	46.80	47.29	2,535,078
20 Aug 18	47.26000 +0.22	47.47	46.80	46.95	2,469,212
17 Aug 18	47.04000 +1.12	47.10	46.00	46.16	3,555,980
16 Aug 18	45.92000 -0.13	46.44	45.87	46.20	3,269,029
15 Aug 18	46.05000 -0.38	46.28	45.42	46.10	2,799,727
14 Aug 18	46.43000 -0.48	46.60	46.22	46.48	2,237,784
13 Aug 18	46.91000 -0.14	47.19	46.80	47.08	2,446,308
10 Aug 18	47.05000 -0.21	47.38	47.04	47.22	4,117,727
09 Aug 18	47.26000 +0.71	47.26	46.41	46.60	3,126,973
08 Aug 18	46.55000 -0.26	47.00	46.28	46.79	2,062,561
07 Aug 18	46.81000 +0.28	47.37	46.47	47.27	3,580,577
03 Aug 18	46.53000 +0.34	47.07	46.22	46.43	4,159,725
02 Aug 18	46.19000 +0.32	46.20	45.23	45.69	2,145,680
01 Aug 18	45.87000 -0.33	46.12	45.52	46.00	1,852,577
31 Jul 18	46.20000 +0.20	46.43	45.89	46.03	2,707,765
30 Jul 18	46.00000 +0.38	46.10	45.62	45.80	1,631,692
27 Jul 18	45.62000 -0.31	46.41	45.53	45.85	2,543,325
26 Jul 18	45.93000 +0.37	46.13	45.23	45.41	2,448,801
25 Jul 18	45.56000 -0.21	46.13	45.43	45.94	1,894,862
24 Jul 18	45.77000 +0.22	45.95	45.51	45.56	2,007,782
23 Jul 18	45.55000 +0.14	45.63	45.04	45.52	2,208,412
20 Jul 18	45.41000 -1.33	46.59	45.32	46.59	3,805,757
19 Jul 18	46.74000 +1.72	46.93	45.75	46.12	4,901,182
18 Jul 18	45.02000 -0.47	45.56	45.01	45.50	2,649,452
17 Jul 18	45.49000 -0.99	46.48	45.48	46.48	2,911,958
16 Jul 18	46.48000 -0.38	46.68	46.18	46.63	1,721,952
13 Jul 18	46.86000 -0.26	47.24	46.77	47.12	2,070,918
12 Jul 18	47.12000 +0.42	47.23	46.30	46.70	3,275,311
11 Jul 18	46.70000 -0.25	46.82	46.37	46.59	3,039,372
10 Jul 18	46.95000 +0.42	46.99	46.44	46.69	2,387,078
09 Jul 18	46.53000 -0.16	46.77	46.11	46.77	2,050,221
06 Jul 18	46.69000 +0.59	46.78	45.55	46.04	2,738,801
05 Jul 18	46.10000 -0.74	47.50	45.93	47.35	5,160,005
04 Jul 18	46.84000 +0.45	47.34	46.65	47.00	2,542,568
03 Jul 18	46.39000 -0.61	46.76	46.09	46.37	3,404,179
29 Jun 18	47.00000 +3.10	47.50	45.57	45.90	11,535,157
28 Jun 18	43.90000 +1.56	44.56	42.09	42.34	5,574,163
27 Jun 18	42.34000 -0.35	43.05	42.20	42.94	2,339,149
26 Jun 18	42.69000 +1.13	42.92	41.68	41.75	6,395,678
25 Jun 18	41.56000 -0.59	42.08	41.49	42.00	3,035,495
22 Jun 18	42.15000 +0.56	42.43	41.92	42.01	2,403,562
21 Jun 18	41.59000 -0.69	42.27	41.44	42.22	2,463,507
20 Jun 18	42.28000 +0.26	42.50	42.13	42.25	2,660,271
19 Jun 18	42.02000 -0.61	42.64	42.00	42.45	2,454,426
18 Jun 18	42.63000 +0.39	42.65	42.05	42.20	2,305,556
15 Jun 18	42.24000 -0.45	42.90	42.18	42.71	9,172,806
14 Jun 18	42.69000 +0.56	42.78	42.10	42.22	2,530,331
13 Jun 18	42.13000 -0.13	42.51	41.78	42.33	3,238,250
12 Jun 18	42.26000 +0.36	42.28	41.73	41.98	2,380,839
11 Jun 18	41.90000 +1.35	42.09	40.56	40.61	3,848,014
08 Jun 18	40.55000 -0.08	40.78	40.32	40.68	2,133,456
07 Jun 18	40.63000 +0.49	40.71	40.18	40.29	2,091,955
06 Jun 18	40.14000 -0.77	40.94	40.07	40.94	2,588,970
05 Jun 18	40.91000 +0.61	41.21	40.31	40.40	2,742,818
04 Jun 18	40.30000 +0.44	40.50	39.84	39.86	2,561,924
01 Jun 18	39.86000 -0.43	40.45	39.77	40.36	2,520,383
31 May 18	40.29000 +0.17	40.34	39.89	40.11	6,240,713
30 May 18	40.12000 +0.30	40.15	39.70	39.83	3,275,826
29 May 18	39.82000 -0.54	40.52	39.53	40.35	3,412,655
28 May 18	40.36000 -0.17	40.59	40.02	40.57	1,331,903
25 May 18	40.53000 -0.17	40.70	40.21	40.52	2,687,841
24 May 18	40.70000 -0.07	40.94	40.58	40.87	2,805,020
23 May 18	40.77000 +0.28	40.90	40.12	40.30	2,765,711
22 May 18	40.49000 -0.96	41.49	40.27	41.21	3,927,270
18 May 18	41.45000 -0.74	42.27	40.98	42.17	4,076,499
17 May 18	42.19000 +0.39	42.42	41.85	42.00	4,741,923
16 May 18	41.80000 -0.72	42.55	41.74	42.53	3,652,997
15 May 18	42.52000 -0.05	42.77	42.37	42.66	3,267,604
14 May 18	42.57000 -0.57	42.88	42.32	42.81	3,963,930
11 May 18	43.14000 +0.89	43.22	42.36	42.49	6,461,138
10 May 18	42.25000 +0.77	43.07	41.93	42.35	6,720,187
09 May 18	41.48000 +1.07	41.48	41.00	41.45	3,401,285
08 May 18	40.41000 -0.29	40.87	40.26	40.77	3,327,716
07 May 18	40.70000 +0.33	40.95	40.40	40.53	2,907,409
04 May 18	40.37000 +0.62	40.49	39.61	39.67	2,525,365
03 May 18	39.75000 +0.24	39.92	39.12	39.57	2,789,494
02 May 18	39.51000 +0.13	39.77	39.38	39.50	2,168,105
01 May 18	39.38000 +0.49	39.49	38.89	39.00	1,983,749
30 Apr 18	38.89000 +0.85	39.05	38.17	38.21	3,661,851
27 Apr 18	38.04000 +0.12	38.20	37.78	38.20	2,413,139
26 Apr 18	37.92000 +0.33	38.11	37.68	37.82	3,878,646
25 Apr 18	37.59000 -0.09	38.19	37.36	37.72	4,192,852
24 Apr 18	37.68000 -2.14	39.50	37.53	39.50	7,183,751
23 Apr 18	39.82000 +0.05	40.01	39.69	39.93	5,049,004
20 Apr 18	39.77000 -0.72	40.71	39.77	40.66	5,129,580
19 Apr 18	40.49000 -1.31	41.98	40.36	41.95	3,175,263
18 Apr 18	41.80000 +0.42	42.22	41.60	41.73	3,206,256
17 Apr 18	41.38000 +0.38	42.16	41.13	41.44	3,326,353
16 Apr 18	41.00000 +0.61	41.28	40.30	40.50	1,958,948
13 Apr 18	40.39000 +0.17	40.77	40.02	40.31	2,394,669
12 Apr 18	40.22000 +0.14	40.61	40.12	40.28	1,701,901
11 Apr 18	40.08000 -0.34	40.58	40.07	40.49	2,311,938
10 Apr 18	40.42000 +0.23	40.87	40.33	40.50	2,269,033
09 Apr 18	40.19000 +0.33	40.45	39.83	40.18	3,739,828
06 Apr 18	39.86000 -0.32	40.50	39.65	40.06	4,153,142
05 Apr 18	40.18000 +0.72	40.48	39.33	39.69	3,420,035
04 Apr 18	39.46000 +0.65	39.68	38.02	38.52	3,909,545
03 Apr 18	38.81000 -0.68	39.52	38.11	39.52	4,337,467
02 Apr 18	39.49000 -1.03	40.47	39.13	40.47	2,933,770
29 Mar 18	40.52000 +1.25	40.59	39.11	39.22	5,366,330
28 Mar 18	39.27000 +0.04	39.52	38.97	38.98	2,732,023
27 Mar 18	39.23000 +0.71	39.97	38.44	38.78	4,843,401
26 Mar 18	38.52000 +0.04	39.04	38.08	38.97	3,563,354
23 Mar 18	38.48000 -1.12	39.84	38.40	39.60	3,779,837
22 Mar 18	39.60000 -0.59	39.85	39.15	39.72	4,351,423
21 Mar 18	40.19000 +1.05	40.32	38.53	39.00	5,869,404
20 Mar 18	39.14000 -0.95	40.41	39.02	40.25	4,231,577
19 Mar 18	40.09000 -1.19	41.35	39.89	41.28	4,109,463
16 Mar 18	41.28000 +0.22	42.15	41.00	41.13	13,705,198
15 Mar 18	41.06000 -1.81	43.19	40.00	43.11	9,824,668
14 Mar 18	42.87000 +0.22	43.53	42.83	42.97	3,454,650
13 Mar 18	42.65000 +0.71	42.71	41.87	42.18	2,634,764
12 Mar 18	41.94000 +0.95	42.00	40.88	41.01	2,273,636
09 Mar 18	40.99000 -0.12	41.22	40.64	41.22	1,942,813
08 Mar 18	41.11000 +0.61	41.12	40.45	40.69	2,387,990
07 Mar 18	40.50000 -0.43	41.03	40.43	40.89	2,325,075
06 Mar 18	40.93000 -0.09	41.14	40.83	41.14	2,174,489
05 Mar 18	41.02000 +0.45	41.11	40.52	40.57	4,213,186
02 Mar 18	40.57000 -0.21	40.84	40.38	40.70	3,401,918
01 Mar 18	40.78000 -0.03	41.17	40.54	40.82	3,514,201
28 Feb 18	40.81000 -1.28	42.43	40.80	42.36	5,039,043
27 Feb 18	42.09000 -0.88	43.22	42.03	43.01	2,893,759
26 Feb 18	42.97000 +0.23	43.04	42.58	42.98	2,246,419
23 Feb 18	42.74000 +0.17	42.84	42.41	42.77	2,977,848
22 Feb 18	42.57000 -0.73	43.51	42.53	43.50	3,322,263
21 Feb 18	43.30000 +0.24	43.74	43.12	43.27	2,654,301
20 Feb 18	43.06000 +0.11	43.68	42.95	43.04	2,533,912
16 Feb 18	42.95000 -0.28	43.80	42.95	43.80	3,607,254
15 Feb 18	43.23000 +0.37	43.55	42.57	43.26	3,817,938
14 Feb 18	42.86000 -1.27	43.24	42.52	43.24	4,460,010
13 Feb 18	44.13000 +0.37	44.25	43.23	43.68	2,789,493
12 Feb 18	43.76000 +0.97	43.97	42.98	43.46	3,850,609
09 Feb 18	42.79000 -0.57	43.70	42.00	43.50	4,149,542
08 Feb 18	43.36000 -0.83	44.42	43.33	44.42	4,176,079
07 Feb 18	44.19000 +0.35	44.33	43.46	44.20	7,459,945
06 Feb 18	43.84000 +0.78	44.06	42.20	43.05	5,451,013
05 Feb 18	43.06000 -0.05	43.67	42.76	43.02	5,077,735
02 Feb 18	43.11000 -0.88	43.95	43.00	43.90	4,441,301
01 Feb 18	43.99000 -1.04	45.25	43.95	45.17	3,904,205
31 Jan 18	45.03000 -0.34	45.39	44.72	45.39	3,896,816
30 Jan 18	45.37000 -0.98	46.19	45.33	46.19	2,781,154
29 Jan 18	46.35000 -0.70	46.90	46.31	46.84	2,897,944
26 Jan 18	47.05000 -0.51	47.78	46.92	47.71	3,475,876
25 Jan 18	47.56000 -1.16	48.94	47.51	48.94	3,289,551
24 Jan 18	48.72000 -0.36	49.16	48.60	49.09	2,898,265
23 Jan 18	49.08000 -0.21	49.46	49.06	49.46	3,080,142
22 Jan 18	49.29000 +0.04	49.39	48.95	49.17	3,222,325
19 Jan 18	49.25000 -0.13	49.45	49.01	49.36	2,697,241
18 Jan 18	49.38000 -0.09	49.68	49.05	49.67	2,469,100
17 Jan 18	49.47000 +0.01	49.66	49.15	49.52	1,729,808
16 Jan 18	49.46000 -0.24	49.99	49.30	49.99	2,422,999
15 Jan 18	49.70000 +0.13	49.98	49.50	49.90	2,407,193
12 Jan 18	49.57000 +0.09	49.88	49.33	49.68	1,830,465
11 Jan 18	49.48000 +0.37	49.55	48.99	49.24	1,864,376
10 Jan 18	49.11000 -1.06	50.37	48.90	50.14	3,873,632
09 Jan 18	50.17000 -0.41	50.89	50.13	50.85	1,918,526
08 Jan 18	50.58000 +0.00	50.78	50.44	50.69	1,334,992
05 Jan 18	50.58000 -0.40	51.04	50.32	50.90	2,030,083
04 Jan 18	50.98000 +0.31	50.99	50.69	50.88	1,862,324
03 Jan 18	50.67000 +0.42	50.79	50.04	50.50	2,077,764
02 Jan 18	50.25000 +1.09	50.30	49.11	49.35	1,921,117
29 Dec 17	49.16000 -0.16	49.42	48.97	49.41	1,965,450
28 Dec 17	49.32000 +0.13	49.32	48.93	49.09	1,258,876
27 Dec 17	49.19000 +0.05	49.29	48.88	49.01	1,288,330
22 Dec 17	49.14000 -0.11	49.40	48.96	49.20	2,013,606
21 Dec 17	49.25000 -0.17	49.48	48.61	49.16	2,050,242
20 Dec 17	49.42000 -0.54	50.04	49.31	49.96	2,222,122
19 Dec 17	49.96000 -0.34	50.55	49.96	50.48	2,893,232
18 Dec 17	50.30000 +0.41	50.64	50.11	50.20	2,867,204
15 Dec 17	49.89000 +0.57	50.00	49.47	49.56	11,157,739
14 Dec 17	49.32000 -0.24	50.17	49.30	49.60	4,113,852
13 Dec 17	49.56000 +0.23	49.65	49.30	49.45	3,377,880
12 Dec 17	49.33000 -0.24	49.84	49.28	49.65	3,606,704
11 Dec 17	49.57000 +0.23	49.86	49.06	49.53	1,805,666
08 Dec 17	49.34000 -0.09	49.59	48.93	49.50	1,830,198
07 Dec 17	49.43000 +0.67	49.50	48.69	48.78	2,325,473
06 Dec 17	48.76000 -0.01	49.00	48.54	48.69	2,430,559
05 Dec 17	48.77000 +0.09	48.80	48.55	48.67	2,877,143
04 Dec 17	48.68000 +0.05	48.79	48.38	48.63	2,447,681
01 Dec 17	48.63000 -0.02	48.98	48.17	48.73	4,014,470
30 Nov 17	48.65000 +2.90	49.78	47.93	49.00	10,571,204
29 Nov 17	45.75000 -0.71	46.54	45.56	46.49	3,036,027
28 Nov 17	46.46000 +0.17	46.89	46.34	46.64	2,136,291
27 Nov 17	46.29000 -1.11	47.39	46.22	47.39	2,795,511
24 Nov 17	47.40000 -0.13	47.83	47.16	47.83	1,604,495
23 Nov 17	47.53000 +0.52	47.79	47.03	47.09	1,224,189
22 Nov 17	47.01000 -0.06	47.54	46.81	47.49	3,051,742
21 Nov 17	47.07000 +1.12	47.12	46.25	46.30	4,580,150
20 Nov 17	45.95000 +1.09	46.11	45.08	45.33	4,470,628
17 Nov 17	44.86000 +0.85	44.88	44.12	44.25	4,268,632
16 Nov 17	44.01000 -0.05	44.31	43.91	44.09	2,246,233
15 Nov 17	44.06000 -0.48	44.46	43.97	44.41	2,686,863
14 Nov 17	44.54000 -1.60	45.60	44.35	45.60	3,195,093
13 Nov 17	46.14000 -0.15	46.30	45.85	46.29	2,314,531
10 Nov 17	46.29000 -0.19	46.51	46.11	46.51	2,357,372
09 Nov 17	46.48000 -0.35	46.80	46.40	46.80	2,109,535
08 Nov 17	46.83000 -0.12	47.00	46.70	47.00	2,387,210
07 Nov 17	46.95000 +0.15	47.08	46.70	46.94	2,180,077
06 Nov 17	46.80000 -0.05	47.11	46.64	47.11	3,690,628
03 Nov 17	46.85000 -0.18	47.28	46.61	47.25	3,247,192
02 Nov 17	47.03000 -2.37	49.09	46.95	49.09	6,819,391
01 Nov 17	49.40000 -0.18	49.97	49.30	49.96	2,266,136
31 Oct 17	49.58000 +0.09	49.85	49.45	49.60	3,086,474
30 Oct 17	49.49000 +0.19	49.92	49.35	49.43	1,839,793
27 Oct 17	49.30000 +0.50	49.38	48.52	48.91	4,029,292
26 Oct 17	48.80000 +0.17	49.00	48.54	48.71	2,056,958
25 Oct 17	48.63000 -0.68	49.34	48.45	49.34	3,996,213
24 Oct 17	49.31000 -0.07	49.83	49.10	49.51	1,906,910
23 Oct 17	49.38000 -0.24	50.00	49.21	49.88	1,728,659
20 Oct 17	49.62000 -0.74	50.60	49.53	50.51	2,967,175
19 Oct 17	50.36000 -0.06	50.81	50.11	50.42	1,825,317
18 Oct 17	50.42000 -1.33	51.79	50.31	51.77	2,196,782
17 Oct 17	51.75000 -0.26	52.09	51.58	52.09	1,520,517
16 Oct 17	52.01000 +0.21	52.06	51.80	51.92	1,050,038
13 Oct 17	51.80000 +0.11	52.08	51.76	51.98	1,060,490
12 Oct 17	51.69000 -0.29	52.04	51.59	51.79	1,310,554
11 Oct 17	51.98000 +0.27	52.09	51.70	51.89	1,200,267
10 Oct 17	51.71000 -0.10	52.06	51.61	51.93	1,664,475
06 Oct 17	51.81000 -0.31	52.09	51.31	52.00	1,780,860
05 Oct 17	52.12000 -0.03	52.43	52.04	52.35	1,476,949
04 Oct 17	52.15000 -0.26	52.50	52.15	52.45	2,060,495
03 Oct 17	52.41000 +0.18	52.59	52.10	52.30	2,019,348
02 Oct 17	52.23000 +0.11	52.45	52.01	52.14	1,555,497
29 Sep 17	52.12000 +0.44	52.30	51.62	51.72	2,477,162
28 Sep 17	51.68000 +0.21	51.93	51.36	51.67	2,009,544
27 Sep 17	51.47000 +0.53	51.47	50.73	51.14	2,623,121
26 Sep 17	50.94000 -0.09	51.07	50.64	51.06	1,909,833
25 Sep 17	51.03000 +0.37	51.14	50.38	50.65	1,969,855
22 Sep 17	50.66000 -0.48	51.20	50.50	51.13	2,324,996
21 Sep 17	51.14000 +0.18	51.30	50.84	51.00	1,430,863
20 Sep 17	50.96000 +0.35	51.15	50.60	50.62	1,962,587
19 Sep 17	50.61000 +0.27	50.71	50.25	50.46	1,229,706
18 Sep 17	50.34000 +0.19	50.55	50.02	50.20	1,730,105
15 Sep 17	50.15000 +0.06	50.24	49.79	50.16	12,272,241
14 Sep 17	50.09000 +0.22	50.20	49.82	49.99	1,796,045
13 Sep 17	49.87000 -0.04	50.21	49.85	50.01	1,055,952
12 Sep 17	49.91000 +0.36	49.93	49.26	49.72	1,748,570
11 Sep 17	49.55000 +0.34	49.60	49.22	49.26	1,288,847
08 Sep 17	49.21000 -0.02	49.37	48.98	49.35	1,383,974
07 Sep 17	49.23000 -0.67	49.91	49.23	49.91	3,072,272
06 Sep 17	49.90000 +0.12	50.48	49.78	49.92	1,371,760
05 Sep 17	49.78000 -0.30	50.39	49.42	50.30	1,835,697
01 Sep 17	50.08000 +0.16	50.29	49.73	49.91	1,247,529
31 Aug 17	49.92000 +0.08	50.15	49.36	49.99	2,815,642
30 Aug 17	49.84000 +0.03	49.97	49.43	49.87	2,165,925
29 Aug 17	49.81000 -0.05	49.81	49.25	49.68	2,140,594
28 Aug 17	49.86000 -0.54	50.47	49.74	50.47	1,527,581
25 Aug 17	50.40000 -0.79	51.40	50.35	51.40	1,716,192
24 Aug 17	51.19000 +0.01	51.41	51.03	51.34	1,252,779
23 Aug 17	51.18000 +1.00	51.40	50.00	50.24	1,930,880
22 Aug 17	50.18000 +0.79	50.28	49.46	49.66	1,728,454
21 Aug 17	49.39000 -0.23	49.68	49.21	49.68	1,202,116
18 Aug 17	49.62000 +0.01	49.95	49.20	49.95	2,048,523
17 Aug 17	49.61000 +0.17	49.74	49.30	49.50	1,412,043
16 Aug 17	49.44000 -0.56	50.39	49.43	50.05	2,311,281
15 Aug 17	50.00000 -0.66	50.85	50.00	50.75	1,602,495
14 Aug 17	50.66000 +0.61	50.96	50.29	50.45	1,996,729
11 Aug 17	50.05000 -0.80	50.49	49.97	50.42	1,977,725
10 Aug 17	50.85000 -0.71	51.61	50.71	51.56	2,498,965
09 Aug 17	51.56000 -0.17	52.02	51.43	51.90	1,462,321
08 Aug 17	51.73000 -0.84	52.87	51.35	52.87	2,196,461
04 Aug 17	52.57000 +0.10	52.57	52.57	52.57	1,427,362
03 Aug 17	52.47000 -0.05	52.81	52.12	52.69	1,509,353
02 Aug 17	52.52000 +0.34	52.74	51.96	52.07	1,349,343
01 Aug 17	52.18000 +0.50	52.44	51.03	51.90	1,968,614
31 Jul 17	51.68000 +0.55	51.95	51.42	51.49	1,449,651
28 Jul 17	51.13000 -0.52	51.45	51.01	51.39	1,622,117
27 Jul 17	51.65000 -0.28	52.16	50.85	52.16	2,115,367
26 Jul 17	51.93000 -0.20	52.53	51.90	52.27	1,825,899
25 Jul 17	52.13000 -0.04	52.89	51.83	52.32	1,524,532
24 Jul 17	52.17000 -0.23	52.48	51.75	52.48	1,371,245
21 Jul 17	52.40000 -0.35	52.70	52.02	52.70	1,472,747
20 Jul 17	52.75000 +0.40	52.91	52.45	52.61	2,008,024
19 Jul 17	52.35000 +0.79	52.53	51.55	51.67	1,535,375
18 Jul 17	51.56000 -0.02	51.88	51.06	51.88	1,631,424
17 Jul 17	51.58000 -0.09	51.95	51.45	51.79	1,309,412
14 Jul 17	51.67000 +0.59	51.80	50.98	51.29	1,698,973
13 Jul 17	51.08000 +0.10	51.19	50.63	51.06	2,073,964
12 Jul 17	50.98000 -0.10	52.08	50.98	51.43	2,376,308
11 Jul 17	51.08000 -0.22	51.36	50.70	51.30	1,558,122
10 Jul 17	51.30000 +0.00	51.56	50.90	51.47	1,093,933
07 Jul 17	51.30000 -0.16	51.30	50.51	51.16	1,418,154
06 Jul 17	51.46000 +0.14	51.81	51.00	51.12	1,510,654
05 Jul 17	51.32000 -0.52	51.84	50.91	51.77	1,853,141
04 Jul 17	51.84000 +0.18	52.52	51.37	52.48	807,450
30 Jun 17	51.66000 -0.24	52.30	51.34	52.27	2,211,438
29 Jun 17	51.90000 -0.66	52.50	51.82	52.50	2,618,020
28 Jun 17	52.56000 -0.19	53.02	52.44	52.93	2,617,408
27 Jun 17	52.75000 +0.30	52.95	52.23	52.53	3,958,889
26 Jun 17	52.45000 +0.23	52.65	52.00	52.46	2,024,494
23 Jun 17	52.22000 +0.61	52.38	51.28	51.49	2,043,364
22 Jun 17	51.61000 +1.00	51.79	50.33	50.52	2,832,413
21 Jun 17	50.61000 +0.55	50.96	50.02	50.38	2,630,789
20 Jun 17	50.06000 -1.03	51.00	49.98	51.00	2,840,933
19 Jun 17	51.09000 -0.35	51.80	51.00	51.79	2,500,790
16 Jun 17	51.44000 +1.13	51.46	50.27	50.31	9,891,878
15 Jun 17	50.31000 +0.50	50.57	49.61	49.81	3,889,910
14 Jun 17	49.81000 -1.34	51.21	49.81	51.21	4,978,880
13 Jun 17	51.15000 +0.15	51.20	50.93	51.00	5,107,926
12 Jun 17	51.00000 -1.12	52.43	50.96	52.14	3,341,946
09 Jun 17	52.12000 +0.35	52.21	51.76	51.79	4,136,089
08 Jun 17	51.77000 -1.06	52.49	51.53	52.32	3,960,403
07 Jun 17	52.83000 -0.39	53.38	52.37	53.24	2,959,103
06 Jun 17	53.22000 +0.72	53.33	52.18	52.31	2,031,401
05 Jun 17	52.50000 -0.23	53.02	52.38	52.70	1,604,974
02 Jun 17	52.73000 +0.06	53.16	52.59	52.72	1,854,390
01 Jun 17	52.67000 +0.67	52.88	51.99	52.12	2,290,700
31 May 17	52.00000 +0.00	52.37	51.90	51.99	6,267,704
30 May 17	52.00000 -0.42	52.39	51.90	52.38	2,120,846
29 May 17	52.42000 -0.06	52.63	52.10	52.48	984,478
26 May 17	52.48000 -0.49	53.13	52.34	53.13	1,974,903
25 May 17	52.97000 -0.49	53.55	52.83	53.50	2,924,074
24 May 17	53.46000 -0.14	53.75	53.06	53.69	1,782,180
23 May 17	53.60000 +0.09	54.05	53.34	53.81	2,350,281
19 May 17	53.51000 +0.75	53.58	52.80	53.10	2,434,148
18 May 17	52.76000 +0.11	52.87	52.07	52.69	3,085,292
17 May 17	52.65000 -1.19	53.70	52.53	53.62	3,525,961
16 May 17	53.84000 -0.70	54.91	53.84	54.91	2,350,065
15 May 17	54.54000 -0.41	55.54	54.52	55.13	2,677,777
12 May 17	54.95000 +0.18	55.37	54.75	54.80	1,942,432
11 May 17	54.77000 -1.77	55.50	54.53	55.48	3,632,686
10 May 17	56.54000 -0.07	56.99	56.16	56.83	2,988,635
09 May 17	56.61000 -0.37	57.10	56.15	56.84	1,880,167
08 May 17	56.98000 +0.39	57.00	56.49	56.93	1,962,981
05 May 17	56.59000 +0.86	56.64	55.60	55.96	2,113,327
04 May 17	55.73000 -1.12	56.83	55.54	56.51	3,450,810
03 May 17	56.85000 -0.09	57.35	56.61	56.77	2,875,767
02 May 17	56.94000 +0.70	57.06	56.30	56.46	3,655,220
01 May 17	56.24000 -0.34	56.67	55.81	56.61	1,291,376
28 Apr 17	56.58000 +0.13	56.84	56.22	56.82	1,768,190
27 Apr 17	56.45000 -0.24	57.27	56.14	57.27	2,132,428
26 Apr 17	56.69000 -0.80	57.57	56.68	57.20	1,551,934
25 Apr 17	57.49000 +0.41	57.75	57.28	57.28	2,612,240
24 Apr 17	57.08000 +0.44	57.49	56.75	56.87	2,921,634
21 Apr 17	56.64000 +0.21	56.69	56.07	56.36	1,696,185
20 Apr 17	56.43000 +0.30	56.77	56.07	56.12	1,520,478
19 Apr 17	56.13000 -0.29	56.72	55.88	56.49	1,904,285
18 Apr 17	56.42000 -0.35	56.62	55.89	56.57	3,369,860
17 Apr 17	56.77000 +0.48	56.99	56.30	56.43	913,513
13 Apr 17	56.29000 -0.12	56.55	56.19	56.44	1,619,926
12 Apr 17	56.41000 +0.15	56.60	56.06	56.15	1,528,915
11 Apr 17	56.26000 -0.71	56.84	56.08	56.72	1,543,334
10 Apr 17	56.97000 +0.17	57.15	56.65	56.68	2,027,209
07 Apr 17	56.80000 +0.20	56.91	56.42	56.57	1,614,732
06 Apr 17	56.60000 +0.94	56.64	55.82	56.18	1,818,348
05 Apr 17	55.66000 -0.22	56.40	55.66	56.05	1,848,902
04 Apr 17	55.88000 +0.39	55.97	55.17	55.30	1,427,616
03 Apr 17	55.49000 -0.22	56.09	54.87	55.74	2,396,774
31 Mar 17	55.71000 +0.66	55.83	55.04	55.18	3,640,057
30 Mar 17	55.05000 -0.82	56.08	54.98	56.04	1,616,973
29 Mar 17	55.87000 +0.12	56.06	55.31	55.84	1,384,372
28 Mar 17	55.75000 +0.62	56.08	55.10	55.45	2,870,174
27 Mar 17	55.13000 +0.45	55.24	54.23	54.60	2,613,009
24 Mar 17	54.68000 +0.14	55.02	54.50	54.75	1,603,030
23 Mar 17	54.54000 -0.56	55.11	54.49	55.11	2,066,516
22 Mar 17	55.10000 +0.98	55.30	54.00	54.15	3,427,416
21 Mar 17	54.12000 -0.37	54.91	53.87	54.64	3,172,794
20 Mar 17	54.49000 -0.47	55.21	54.13	55.03	1,855,552
17 Mar 17	54.96000 -0.74	55.85	54.91	55.58	12,559,878
16 Mar 17	55.70000 +0.65	55.81	55.09	55.30	2,894,337
15 Mar 17	55.05000 +0.67	55.40	54.64	54.84	2,398,740
14 Mar 17	54.38000 -1.00	55.34	54.34	55.34	2,939,619
13 Mar 17	55.38000 -0.28	55.86	55.36	55.74	4,152,535
10 Mar 17	55.66000 +0.28	56.00	55.37	55.51	2,127,226
09 Mar 17	55.38000 -0.21	55.94	54.83	55.48	2,844,822
08 Mar 17	55.59000 -0.54	56.51	55.48	56.10	3,826,941
07 Mar 17	56.13000 +0.90	56.14	55.24	55.40	3,123,694
06 Mar 17	55.23000 +0.39	55.48	54.54	54.99	2,617,550
03 Mar 17	54.84000 -0.39	55.28	54.70	55.05	3,424,249
02 Mar 17	55.23000 -0.04	55.65	55.00	55.26	5,514,216
01 Mar 17	55.27000 -0.63	56.19	55.25	56.19	6,714,278
28 Feb 17	55.90000 -0.45	55.96	55.00	55.09	33,632,132
27 Feb 17	56.35000 +2.15	56.35	54.65	54.80	91,970,464
24 Feb 17	54.20000 -0.54	54.93	54.00	54.50	12,806,220
23 Feb 17	54.74000 -0.60	55.21	54.01	55.00	9,233,833
22 Feb 17	55.34000 -0.23	55.61	55.21	55.45	2,787,921
21 Feb 17	55.57000 +0.60	55.74	55.01	55.17	4,264,613
17 Feb 17	54.97000 -0.46	55.31	54.42	55.02	2,599,974
16 Feb 17	55.43000 -0.49	56.05	54.85	56.00	2,241,206
15 Feb 17	55.92000 -0.59	56.59	55.90	56.54	1,294,056
14 Feb 17	56.51000 +0.04	56.60	56.23	56.38	1,898,893
13 Feb 17	56.47000 -0.07	56.47	55.80	56.12	2,413,104
10 Feb 17	56.54000 +0.17	56.89	56.22	56.69	2,120,837
09 Feb 17	56.37000 +0.06	56.77	55.93	56.34	1,489,755
08 Feb 17	56.31000 +0.64	56.39	54.85	55.60	1,706,728
07 Feb 17	55.67000 -0.66	56.58	55.59	56.31	1,529,933
06 Feb 17	56.33000 -0.72	57.17	56.14	57.17	1,830,251
03 Feb 17	57.05000 +0.99	57.12	55.99	56.23	1,971,403
02 Feb 17	56.06000 +0.92	56.09	54.95	55.20	1,227,720
01 Feb 17	55.14000 -0.26	55.94	54.66	55.50	1,657,278
31 Jan 17	55.40000 -0.30	55.97	55.25	55.97	3,190,762
30 Jan 17	55.70000 -0.85	56.86	55.60	56.86	2,148,590
27 Jan 17	56.55000 -1.54	58.08	56.34	58.00	2,543,755
26 Jan 17	58.09000 +0.29	58.28	57.75	57.91	1,164,729
25 Jan 17	57.80000 +0.26	58.15	57.60	57.87	1,284,641
24 Jan 17	57.54000 +0.91	57.62	56.46	56.75	1,903,072
23 Jan 17	56.63000 -0.60	57.32	56.60	57.06	1,358,979
20 Jan 17	57.23000 +0.50	57.91	56.90	56.90	1,854,868
19 Jan 17	56.73000 -0.49	57.35	56.59	57.25	1,042,045
18 Jan 17	57.22000 -0.07	57.47	56.87	57.30	2,067,409
17 Jan 17	57.29000 +0.02	57.65	56.77	57.15	1,536,802
16 Jan 17	57.27000 +0.44	57.44	56.76	56.91	606,606
13 Jan 17	56.83000 +0.23	56.83	56.20	56.60	1,524,196
12 Jan 17	56.60000 -0.25	56.92	56.38	56.89	1,820,789
11 Jan 17	56.85000 +0.19	57.01	56.56	56.77	1,521,366
10 Jan 17	56.66000 -0.84	57.57	56.55	57.55	1,463,108
09 Jan 17	57.50000 -0.20	57.90	57.17	57.56	984,694
06 Jan 17	57.70000 +0.27	57.74	57.02	57.55	1,202,525
05 Jan 17	57.43000 +0.39	57.46	56.66	57.05	1,641,297
04 Jan 17	57.04000 -0.13	57.55	56.73	57.32	1,229,384
03 Jan 17	57.17000 +0.67	57.60	56.83	56.98	1,361,325
30 Dec 16	56.50000 -0.56	57.10	56.44	57.02	1,038,904
29 Dec 16	57.06000 +0.07	57.32	56.85	56.97	677,084
28 Dec 16	56.99000 -0.60	57.90	56.95	57.70	984,593
23 Dec 16	57.59000 -0.16	58.14	57.55	57.77	663,060
22 Dec 16	57.75000 +1.15	57.82	56.79	56.79	1,271,715
21 Dec 16	56.60000 +0.15	57.17	56.32	56.45	1,037,783
20 Dec 16	56.45000 -0.64	57.31	56.45	57.15	1,387,099
19 Dec 16	57.09000 -0.26	57.49	56.66	57.46	959,999
16 Dec 16	57.35000 +1.41	57.40	56.05	56.50	10,334,812
15 Dec 16	55.94000 +0.49	56.12	55.44	55.51	1,759,234
14 Dec 16	55.45000 -0.88	56.26	55.22	56.21	1,868,178
13 Dec 16	56.33000 +1.04	56.41	55.38	55.59	1,648,840
12 Dec 16	55.29000 -0.10	56.00	55.22	55.66	1,575,210
09 Dec 16	55.39000 -0.28	55.76	55.16	55.67	1,407,371
08 Dec 16	55.67000 -0.15	56.00	55.49	55.81	1,197,581
07 Dec 16	55.82000 +0.42	55.82	55.12	55.39	1,148,943
06 Dec 16	55.40000 -0.22	55.53	54.90	55.50	1,364,669
05 Dec 16	55.62000 +0.12	55.89	55.24	55.65	1,132,264
02 Dec 16	55.50000 +0.30	55.83	55.00	55.22	1,275,661
01 Dec 16	55.20000 -1.30	57.15	55.03	57.13	2,147,213
30 Nov 16	56.50000 -0.19	57.94	56.36	57.52	3,130,740
29 Nov 16	56.69000 -0.73	57.05	55.87	56.51	1,742,806
28 Nov 16	57.42000 -0.05	57.75	57.06	57.60	2,132,200
25 Nov 16	57.47000 +0.00	57.84	57.39	57.47	981,709
24 Nov 16	57.47000 -0.46	58.00	57.25	58.00	573,682
23 Nov 16	57.93000 -0.11	58.19	57.75	57.88	728,156
22 Nov 16	58.04000 -0.21	58.56	57.65	58.56	1,180,266
21 Nov 16	58.25000 +1.15	58.25	57.43	57.59	1,327,084
18 Nov 16	57.10000 +0.45	57.18	56.52	56.55	950,382
17 Nov 16	56.65000 +1.12	56.71	55.50	55.72	1,624,672
16 Nov 16	55.53000 +0.28	55.61	55.00	55.20	1,359,849
15 Nov 16	55.25000 +1.10	55.54	54.59	54.72	1,201,565
14 Nov 16	54.15000 -0.97	55.46	53.91	55.09	2,349,628
11 Nov 16	55.12000 -1.52	56.57	54.99	56.49	2,515,238
10 Nov 16	56.64000 -0.29	57.22	56.48	56.76	1,648,437
09 Nov 16	56.93000 -0.16	57.40	56.29	56.29	1,698,330
08 Nov 16	57.09000 +0.07	57.52	56.71	56.89	1,267,599
07 Nov 16	57.02000 +1.78	57.07	55.47	55.61	1,463,104
04 Nov 16	55.24000 +0.28	55.40	54.50	54.65	1,485,266
03 Nov 16	54.96000 -1.00	56.13	54.17	56.10	2,236,937
02 Nov 16	55.96000 -1.50	57.06	55.46	57.06	2,673,093
01 Nov 16	57.46000 -0.46	58.10	56.89	58.00	1,970,105
31 Oct 16	57.92000 -0.45	58.47	57.79	58.16	1,961,190
28 Oct 16	58.37000 -0.70	59.14	58.26	58.94	1,614,184
27 Oct 16	59.07000 +0.75	59.17	58.23	58.64	1,977,141
26 Oct 16	58.32000 +0.27	58.51	57.50	57.83	2,162,543
25 Oct 16	58.05000 -0.17	58.22	57.90	58.22	1,744,654
24 Oct 16	58.22000 -0.54	58.80	57.99	58.77	1,256,791
21 Oct 16	58.76000 +0.68	59.02	58.10	58.16	1,313,795
20 Oct 16	58.08000 -0.71	58.80	58.00	58.80	1,420,796
19 Oct 16	58.79000 +0.63	59.18	57.95	58.30	1,412,435
18 Oct 16	58.16000 +0.36	58.27	57.61	58.00	1,257,385
17 Oct 16	57.80000 +0.00	58.08	57.50	57.87	778,034
14 Oct 16	57.80000 -0.41	58.58	57.68	58.38	1,083,849
13 Oct 16	58.21000 +0.27	58.58	57.23	57.51	1,392,032
12 Oct 16	57.94000 +0.64	57.99	56.89	57.16	2,033,295
11 Oct 16	57.30000 +0.20	57.52	57.00	57.21	1,589,225
07 Oct 16	57.10000 +0.31	57.24	56.75	56.82	1,117,103
06 Oct 16	56.79000 -0.19	57.17	56.36	57.02	904,803
05 Oct 16	56.98000 -0.35	57.95	56.76	57.79	949,274
04 Oct 16	57.33000 -0.37	58.07	56.90	57.78	1,257,090
03 Oct 16	57.70000 +0.04	58.50	57.54	58.02	1,255,827
30 Sep 16	57.66000 -0.06	58.82	57.66	58.16	2,343,150
29 Sep 16	57.72000 -0.20	58.21	57.57	58.21	1,219,460
28 Sep 16	57.92000 +1.10	58.17	56.94	56.94	1,709,499
27 Sep 16	56.82000 -0.30	57.21	56.60	57.03	1,763,789
26 Sep 16	57.12000 -0.43	57.53	57.09	57.53	817,222
23 Sep 16	57.55000 +0.11	58.01	57.41	57.55	1,154,453
22 Sep 16	57.44000 -0.47	58.50	57.41	58.45	1,431,749
21 Sep 16	57.91000 +0.29	58.25	57.66	57.87	1,212,762
20 Sep 16	57.62000 -0.43	58.62	57.57	58.23	1,548,470
19 Sep 16	58.05000 -0.39	58.73	57.89	58.70	2,284,549
16 Sep 16	58.44000 +0.64	58.79	57.36	57.69	3,912,810
15 Sep 16	57.80000 +0.27	58.04	57.37	57.54	1,566,965
14 Sep 16	57.53000 +0.59	57.88	56.55	56.68	1,613,149
13 Sep 16	56.94000 -1.87	58.36	56.84	58.25	2,776,921
12 Sep 16	58.81000 +0.70	59.07	57.55	58.00	2,819,977
09 Sep 16	58.11000 -0.99	58.65	57.90	58.63	3,697,720
08 Sep 16	59.10000 +2.66	59.19	56.89	57.00	5,679,907
07 Sep 16	56.44000 +1.14	56.54	55.45	55.50	4,950,350
06 Sep 16	55.30000 +2.05	56.83	53.00	53.00	13,699,953
02 Sep 16	53.25000 +1.46	53.27	51.84	52.00	1,356,227
01 Sep 16	51.79000 +0.07	51.97	51.42	51.56	1,684,549
31 Aug 16	51.72000 -0.08	51.92	50.76	51.92	2,898,577
30 Aug 16	51.80000 +0.24	51.96	51.28	51.60	1,631,677
29 Aug 16	51.56000 -0.39	52.00	51.33	52.00	1,383,994
26 Aug 16	51.95000 +0.19	52.21	51.41	51.89	1,233,318
25 Aug 16	51.76000 -0.90	52.65	51.62	52.65	1,152,182
24 Aug 16	52.66000 -0.94	53.50	52.56	53.50	1,016,582
23 Aug 16	53.60000 +0.55	53.71	53.00	53.06	1,547,857
22 Aug 16	53.05000 -0.47	53.45	52.89	53.30	1,288,024
19 Aug 16	53.52000 -0.50	54.10	53.45	54.06	867,072
18 Aug 16	54.02000 +0.59	54.17	53.30	53.40	1,123,535
17 Aug 16	53.43000 -0.29	53.67	53.28	53.60	1,040,864
16 Aug 16	53.72000 -0.25	53.95	53.18	53.91	822,488
15 Aug 16	53.97000 -0.33	54.82	53.82	54.51	807,543
12 Aug 16	54.30000 -0.14	54.64	54.05	54.60	1,024,053
11 Aug 16	54.44000 +0.05	54.47	53.89	54.36	863,625
10 Aug 16	54.39000 -0.38	54.83	54.20	54.82	946,461
09 Aug 16	54.77000 -0.44	55.48	54.64	55.19	1,238,357
08 Aug 16	55.21000 +0.79	55.36	54.51	54.68	946,369
05 Aug 16	54.42000 +0.61	54.78	54.10	54.16	1,298,481
04 Aug 16	53.81000 +0.80	53.85	53.00	53.02	1,120,442
03 Aug 16	53.01000 +0.07	53.07	52.36	52.77	1,530,712
02 Aug 16	52.94000 -0.77	53.49	52.60	53.13	1,832,197
29 Jul 16	53.71000 +2.31	53.75	51.00	51.00	2,128,499
28 Jul 16	51.40000 +0.34	51.70	50.95	51.13	1,126,543
27 Jul 16	51.06000 -0.74	52.14	50.90	51.80	1,495,267
26 Jul 16	51.80000 -0.33	52.27	51.01	52.00	1,635,827
25 Jul 16	52.13000 -0.68	52.83	52.10	52.79	925,115
22 Jul 16	52.81000 -0.41	53.47	52.64	53.40	1,259,670
21 Jul 16	53.22000 -0.33	53.60	52.74	53.55	1,005,096
20 Jul 16	53.55000 -1.03	54.54	53.33	54.00	1,639,099
19 Jul 16	54.58000 +0.27	54.58	53.92	54.27	1,214,330
18 Jul 16	54.31000 +0.37	54.37	53.50	53.88	852,687
15 Jul 16	53.94000 +0.03	54.23	53.66	54.10	913,940
14 Jul 16	53.91000 -0.71	55.16	53.87	54.96	1,312,690
13 Jul 16	54.62000 -0.86	55.60	54.38	55.35	1,375,258
12 Jul 16	55.48000 +0.91	55.49	54.67	55.00	1,380,938
11 Jul 16	54.57000 +0.71	54.74	53.83	53.83	1,994,083
08 Jul 16	53.86000 +0.05	54.53	53.81	54.16	1,218,081
07 Jul 16	53.81000 -0.88	55.23	53.53	55.01	1,799,168
06 Jul 16	54.69000 -0.15	54.99	54.06	54.73	1,225,905
05 Jul 16	54.84000 -0.66	55.90	54.45	55.34	1,337,252
04 Jul 16	55.50000 +0.77	55.90	54.68	54.95	901,118
30 Jun 16	54.73000 +0.11	54.97	54.12	54.66	1,960,958
29 Jun 16	54.62000 +0.63	54.83	54.31	54.42	1,231,948
28 Jun 16	53.99000 +0.32	54.36	53.42	53.81	1,055,483
27 Jun 16	53.67000 -0.32	53.77	52.85	53.40	1,353,090
24 Jun 16	53.99000 -0.93	54.72	52.51	52.90	1,490,398
23 Jun 16	54.92000 +0.55	54.99	54.62	54.75	961,106
22 Jun 16	54.37000 +0.15	54.80	54.06	54.35	1,217,838
21 Jun 16	54.22000 +0.43	54.45	53.46	53.46	1,097,855
20 Jun 16	53.79000 +1.10	54.09	53.06	53.37	1,461,958
17 Jun 16	52.69000 +0.04	53.13	52.37	52.62	6,266,527
16 Jun 16	52.65000 -0.63	53.01	52.43	52.95	1,282,073
15 Jun 16	53.28000 -0.11	53.65	52.91	53.00	1,161,196
14 Jun 16	53.39000 -0.82	54.51	52.93	54.12	1,199,795
13 Jun 16	54.21000 +0.74	54.29	53.09	53.16	1,144,701
10 Jun 16	53.47000 -0.46	53.95	53.15	53.50	939,307
09 Jun 16	53.93000 -0.09	54.10	53.50	53.64	805,780
08 Jun 16	54.02000 -0.47	55.00	53.75	54.98	1,367,858
07 Jun 16	54.49000 +0.70	55.05	53.94	54.00	1,507,818
06 Jun 16	53.79000 +0.66	53.95	53.12	53.25	1,091,580
03 Jun 16	53.13000 +0.17	53.34	52.64	52.94	743,562
02 Jun 16	52.96000 +0.48	53.07	52.26	52.33	793,001
01 Jun 16	52.48000 +0.20	52.64	51.76	52.09	1,169,027
31 May 16	52.28000 +0.12	52.94	51.96	52.35	3,060,709
30 May 16	52.16000 -0.62	52.97	51.85	52.92	631,107
27 May 16	52.78000 +0.09	53.06	52.15	52.73	1,152,041
26 May 16	52.69000 -0.58	53.58	52.57	53.58	1,124,166
25 May 16	53.27000 +0.17	53.55	52.82	53.21	1,471,276
24 May 16	53.10000 +0.24	53.45	52.40	53.05	1,798,373
20 May 16	52.86000 +0.76	52.99	52.19	52.23	1,309,688
19 May 16	52.10000 -0.27	52.10	51.17	51.94	4,936,555
18 May 16	52.37000 -0.40	53.19	51.99	52.71	1,249,445
17 May 16	52.77000 +0.63	53.52	52.09	52.09	1,597,811
16 May 16	52.14000 +0.44	52.67	52.05	52.05	1,280,727
13 May 16	51.70000 +0.01	52.64	51.50	51.50	914,533
12 May 16	51.69000 +0.44	52.17	51.25	52.00	1,455,829
11 May 16	51.25000 -0.41	51.70	50.75	51.70	978,503
10 May 16	51.66000 +1.73	52.01	50.29	50.54	1,589,371
09 May 16	49.93000 -0.76	50.87	49.87	50.77	911,902
06 May 16	50.69000 +0.37	51.00	49.92	50.18	1,155,401
05 May 16	50.32000 -0.63	51.56	50.21	51.51	1,271,240
04 May 16	50.95000 -0.40	51.99	50.31	51.50	1,416,159
03 May 16	51.35000 -0.41	51.77	51.04	51.59	1,785,410
02 May 16	51.76000 -0.36	52.09	51.53	52.00	1,768,048
29 Apr 16	52.12000 -0.40	52.76	52.04	52.13	1,642,588
28 Apr 16	52.52000 -0.38	53.29	52.21	52.58	1,421,044
27 Apr 16	52.90000 +0.41	53.17	52.43	52.81	1,699,629
26 Apr 16	52.49000 -0.56	53.72	52.37	53.30	2,277,303
25 Apr 16	53.05000 -0.79	54.01	52.86	53.80	1,192,793
22 Apr 16	53.84000 +0.15	53.95	53.34	53.57	1,271,516
21 Apr 16	53.69000 +0.16	53.96	53.27	53.41	1,411,084
20 Apr 16	53.53000 -0.03	54.06	53.28	53.70	1,247,604
19 Apr 16	53.56000 +0.59	53.59	52.57	53.00	1,436,283
18 Apr 16	52.97000 +0.97	52.98	51.14	51.14	2,433,516
15 Apr 16	52.00000 -0.14	52.02	51.57	51.60	1,326,938
14 Apr 16	52.14000 +0.11	52.24	51.58	52.08	1,117,217
13 Apr 16	52.03000 +0.70	52.04	51.26	51.67	1,338,979
12 Apr 16	51.33000 +0.91	51.96	49.99	50.00	2,263,815
11 Apr 16	50.42000 -0.26	51.19	50.42	50.75	1,362,247
08 Apr 16	50.68000 +1.14	50.71	50.03	50.20	1,689,010
07 Apr 16	49.54000 +0.01	49.73	49.10	49.32	891,312
06 Apr 16	49.53000 +0.80	49.70	48.92	49.01	1,670,061
05 Apr 16	48.73000 -0.79	49.60	48.73	49.38	1,327,027
04 Apr 16	49.52000 +0.20	49.98	49.26	49.64	1,312,820
01 Apr 16	49.32000 -1.24	50.18	49.21	50.01	1,366,717
31 Mar 16	50.56000 +0.47	50.81	50.00	50.00	2,350,746
30 Mar 16	50.09000 +0.99	50.60	49.48	49.56	1,593,233
29 Mar 16	49.10000 -0.76	49.45	48.72	49.45	1,840,677
28 Mar 16	49.86000 +0.29	49.91	49.00	49.71	986,921
24 Mar 16	49.57000 +0.29	50.00	48.60	48.79	1,380,511
23 Mar 16	49.28000 -0.30	50.27	48.86	50.27	1,929,396
22 Mar 16	49.58000 +0.03	50.07	49.28	49.54	1,498,087
21 Mar 16	49.55000 -0.12	49.86	48.59	49.50	1,782,421
18 Mar 16	49.67000 -1.08	50.75	48.79	50.50	14,085,606
17 Mar 16	50.75000 +0.44	51.21	50.53	50.74	1,661,832
16 Mar 16	50.31000 +0.28	50.84	49.91	50.48	1,781,681
15 Mar 16	50.03000 +0.02	50.23	48.88	49.85	1,975,695
14 Mar 16	50.01000 -1.22	50.82	49.85	50.51	2,690,905
11 Mar 16	51.23000 +0.36	51.31	50.28	51.16	2,337,531
10 Mar 16	50.87000 +0.28	51.08	50.15	50.69	2,961,394
09 Mar 16	50.59000 +0.72	50.76	50.07	50.30	2,867,218
08 Mar 16	49.87000 -0.13	50.56	49.80	49.90	3,499,053
07 Mar 16	50.00000 +1.09	50.07	48.87	48.95	3,632,262
04 Mar 16	48.91000 +1.59	49.05	47.39	47.77	2,805,833
03 Mar 16	47.32000 +0.57	47.65	46.40	46.98	2,379,448
02 Mar 16	46.75000 -0.28	47.24	46.02	47.06	2,359,372
01 Mar 16	47.03000 -0.76	48.37	46.98	47.00	2,723,509
29 Feb 16	47.79000 +0.81	47.96	46.92	46.99	5,132,961
26 Feb 16	46.98000 +1.38	47.83	46.02	46.02	4,766,316
25 Feb 16	45.60000 +2.44	45.67	41.65	42.00	14,729,283
24 Feb 16	43.16000 +0.39	43.25	41.01	42.27	2,547,816
23 Feb 16	42.77000 -0.91	43.81	42.51	43.81	1,966,851
22 Feb 16	43.68000 +0.54	44.85	43.63	44.24	3,157,134
19 Feb 16	43.14000 -0.91	44.16	42.36	44.11	3,027,637
18 Feb 16	44.05000 -1.46	46.20	43.72	46.20	2,591,814
17 Feb 16	45.51000 +0.24	46.20	44.88	45.99	2,445,647
16 Feb 16	45.27000 +1.14	45.38	43.61	45.26	2,669,078
12 Feb 16	44.13000 +1.15	45.26	43.81	44.20	2,156,933
11 Feb 16	42.98000 -1.02	43.77	42.31	43.00	2,979,960
10 Feb 16	44.00000 -0.77	44.96	43.92	44.89	2,137,632
09 Feb 16	44.77000 -1.65	45.81	43.97	45.47	2,221,715
08 Feb 16	46.42000 -0.74	46.68	45.16	46.68	1,837,683
05 Feb 16	47.16000 -0.48	47.58	46.61	47.58	1,301,783
04 Feb 16	47.64000 -0.23	48.52	47.13	47.62	1,642,193
03 Feb 16	47.87000 +1.76	48.05	45.57	47.10	1,724,986
02 Feb 16	46.11000 -0.86	46.41	45.19	45.66	1,360,678
01 Feb 16	46.97000 -1.69	47.51	46.35	47.51	1,596,099
29 Jan 16	48.66000 +2.21	48.66	46.63	47.19	2,870,248
28 Jan 16	46.45000 +1.06	47.23	45.66	46.75	2,884,987
27 Jan 16	45.39000 -0.48	46.58	44.31	45.78	2,985,592
26 Jan 16	45.87000 +0.89	46.28	44.48	45.60	2,987,211
25 Jan 16	44.98000 -2.44	47.78	44.95	46.93	2,134,354
22 Jan 16	47.42000 +2.76	47.46	45.25	46.18	2,541,522
21 Jan 16	44.66000 +3.43	44.73	41.17	41.53	3,001,766
20 Jan 16	41.23000 -2.84	43.35	40.03	42.83	4,906,461
19 Jan 16	44.07000 +0.53	44.51	43.00	44.13	3,462,887
18 Jan 16	43.54000 -0.50	44.00	43.32	43.51	508,136
15 Jan 16	44.04000 -0.74	44.42	42.30	42.72	3,772,978
14 Jan 16	44.78000 +1.96	44.89	43.00	43.09	3,294,729
13 Jan 16	42.82000 -1.71	45.35	42.16	45.04	2,217,838
12 Jan 16	44.53000 +0.20	45.35	43.46	44.62	2,159,190
11 Jan 16	44.33000 -0.56	45.07	43.78	44.99	1,675,894
08 Jan 16	44.89000 +1.19	45.47	43.74	43.79	2,107,083
07 Jan 16	43.70000 -0.88	44.71	43.33	43.53	2,255,293
06 Jan 16	44.58000 -1.42	45.42	44.32	45.15	2,255,446
05 Jan 16	46.00000 +0.12	46.08	45.17	45.44	1,714,564
04 Jan 16	45.88000 -0.12	45.94	44.84	45.32	1,697,872
31 Dec 15	46.00000 +0.42	46.00	45.02	45.05	1,256,694
30 Dec 15	45.58000 -0.51	46.31	45.05	45.71	1,160,386
29 Dec 15	46.09000 -0.33	47.10	45.82	46.88	1,071,303
24 Dec 15	46.42000 +0.01	46.94	46.22	46.77	1,006,438
23 Dec 15	46.41000 +1.83	46.45	44.93	45.05	1,962,758
22 Dec 15	44.58000 +1.01	44.77	43.44	43.55	1,701,145
21 Dec 15	43.57000 -0.21	44.00	43.09	44.00	2,036,297
18 Dec 15	43.78000 -0.12	44.55	43.65	44.05	6,435,457
17 Dec 15	43.90000 -0.11	44.50	43.69	44.50	5,585,336
16 Dec 15	44.01000 +1.48	44.20	42.45	42.57	2,516,670
15 Dec 15	42.53000 +1.44	42.84	41.75	41.83	2,628,291
14 Dec 15	41.09000 -0.43	41.55	40.17	41.11	2,919,412
11 Dec 15	41.52000 -1.95	43.13	41.33	43.01	2,093,360
10 Dec 15	43.47000 +0.34	44.05	42.67	43.09	2,204,455
09 Dec 15	43.13000 +1.27	43.97	42.24	42.51	3,296,982
08 Dec 15	41.86000 -0.06	42.43	41.01	41.28	5,153,892
07 Dec 15	41.92000 -3.18	44.59	41.41	44.59	4,965,875
04 Dec 15	45.10000 -0.72	45.68	44.56	45.54	2,345,377
03 Dec 15	45.82000 -1.42	47.90	45.71	47.67	2,923,758
02 Dec 15	47.24000 -1.02	48.43	46.96	48.00	2,258,918
01 Dec 15	48.26000 +0.83	48.30	47.22	47.42	2,822,239
30 Nov 15	47.43000 +0.88	47.58	46.62	47.03	3,712,486
27 Nov 15	46.55000 -0.46	47.73	46.55	47.01	1,944,700
26 Nov 15	47.01000 -1.08	48.58	47.01	48.57	832,648
25 Nov 15	48.09000 -0.62	48.97	47.91	48.72	3,121,703
24 Nov 15	48.71000 +0.25	49.23	48.37	48.40	2,259,153
23 Nov 15	48.46000 -0.06	49.49	48.16	48.16	2,701,020
20 Nov 15	48.52000 -1.09	49.83	48.36	49.82	3,070,802
19 Nov 15	49.61000 -0.67	50.28	49.49	50.28	1,954,735
18 Nov 15	50.28000 +0.65	50.66	49.55	49.76	1,994,345
17 Nov 15	49.63000 +0.19	50.09	48.85	49.38	1,571,329
16 Nov 15	49.44000 +1.20	49.45	48.24	48.24	1,304,398
13 Nov 15	48.24000 -0.44	49.10	47.99	48.60	1,904,549
12 Nov 15	48.68000 -1.39	49.34	48.54	49.18	3,624,932
11 Nov 15	50.07000 -0.02	50.18	49.17	50.00	1,619,267
10 Nov 15	50.09000 -0.35	50.64	49.49	50.02	1,695,054
09 Nov 15	50.44000 -1.30	52.13	50.15	51.74	1,485,417
06 Nov 15	51.74000 -1.14	52.57	50.55	52.50	2,858,233
05 Nov 15	52.88000 -1.87	54.48	52.75	54.14	2,271,281
04 Nov 15	54.75000 -1.21	56.35	54.30	56.32	2,013,911
03 Nov 15	55.96000 +0.23	56.17	55.25	55.76	1,527,668
02 Nov 15	55.73000 -0.16	56.28	55.30	55.62	914,364
30 Oct 15	55.89000 -1.23	57.39	55.82	57.15	2,343,706
29 Oct 15	57.12000 +0.20	57.22	56.30	56.78	1,048,474
28 Oct 15	56.92000 +1.96	56.93	54.80	55.22	1,668,978
27 Oct 15	54.96000 -0.67	55.57	54.54	55.29	1,624,028
26 Oct 15	55.63000 -1.27	56.99	55.63	56.96	1,404,638
23 Oct 15	56.90000 -0.30	57.84	56.50	57.84	1,817,931
22 Oct 15	57.20000 +0.07	57.63	56.77	57.20	1,748,316
21 Oct 15	57.13000 +0.22	57.73	56.79	56.99	1,772,591
20 Oct 15	56.91000 +0.76	57.11	55.60	55.74	1,351,317
19 Oct 15	56.15000 -0.37	56.30	55.45	55.95	1,187,507
16 Oct 15	56.52000 +0.07	57.00	56.52	56.79	4,588,047
15 Oct 15	56.45000 +0.68	56.68	55.50	55.68	1,669,713
14 Oct 15	55.77000 +0.14	56.06	55.26	55.71	2,388,682
13 Oct 15	55.63000 +0.41	55.89	54.90	55.00	1,608,155
09 Oct 15	55.22000 -0.63	56.10	55.01	56.01	1,451,960
08 Oct 15	55.85000 -0.04	56.22	54.80	55.85	1,757,342
07 Oct 15	55.89000 +1.67	55.90	54.74	54.76	1,935,629
06 Oct 15	54.22000 -0.03	54.85	53.88	54.33	2,231,696
05 Oct 15	54.25000 +3.04	54.25	51.69	51.92	4,155,850
02 Oct 15	51.21000 +1.74	51.26	49.27	49.39	1,785,421
01 Oct 15	49.47000 -0.08	50.59	48.95	49.87	1,736,702
30 Sep 15	49.55000 +1.02	49.60	48.29	48.90	2,054,965
29 Sep 15	48.53000 -1.42	50.20	47.74	49.93	2,585,475
28 Sep 15	49.95000 -1.34	51.33	49.40	50.88	2,029,721
25 Sep 15	51.29000 +0.31	51.88	51.19	51.51	1,603,139
24 Sep 15	50.98000 -0.73	51.57	50.65	51.33	1,339,116
23 Sep 15	51.71000 -0.79	52.80	51.67	52.69	936,330
22 Sep 15	52.50000 -0.39	52.61	51.85	52.01	1,313,662
21 Sep 15	52.89000 +1.78	53.05	51.36	51.74	1,730,334
18 Sep 15	51.11000 -0.35	51.81	50.50	50.50	7,830,598
17 Sep 15	51.46000 -0.42	51.99	51.23	51.85	950,285
16 Sep 15	51.88000 +1.43	52.02	50.50	50.89	3,267,815
15 Sep 15	50.45000 -0.22	51.09	50.19	50.63	1,827,145
14 Sep 15	50.67000 -1.22	51.84	50.67	51.81	977,790
11 Sep 15	51.89000 -1.33	52.96	51.76	52.92	1,164,748
10 Sep 15	53.22000 -0.31	54.06	53.13	53.66	815,649
09 Sep 15	53.53000 -0.32	54.84	53.38	54.10	1,364,302
08 Sep 15	53.85000 +0.18	54.41	53.58	54.00	920,297
04 Sep 15	53.67000 -0.16	53.85	53.12	53.25	1,142,531
03 Sep 15	53.83000 +1.07	54.08	52.68	52.93	1,333,041
02 Sep 15	52.76000 +0.02	53.44	51.88	53.04	1,386,470
01 Sep 15	52.74000 -1.63	53.40	52.50	53.15	1,476,663
31 Aug 15	54.37000 +0.73	54.60	52.27	53.65	2,917,127
28 Aug 15	53.64000 +0.62	53.85	52.75	52.92	1,296,540
27 Aug 15	53.02000 +1.91	53.41	51.23	51.52	2,284,452
26 Aug 15	51.11000 +0.56	51.53	49.92	51.53	1,954,354
25 Aug 15	50.55000 -0.03	52.02	50.43	51.29	2,313,841
24 Aug 15	50.58000 -1.74	52.23	49.22	49.59	2,330,483
21 Aug 15	52.32000 +0.19	52.75	51.59	51.66	1,807,582
20 Aug 15	52.13000 -1.71	53.47	52.11	53.05	1,439,318
19 Aug 15	53.84000 -1.38	55.18	53.83	55.00	1,362,036
18 Aug 15	55.22000 -0.64	55.89	54.77	55.79	800,691
17 Aug 15	55.86000 -0.03	56.08	55.18	55.48	582,104
14 Aug 15	55.89000 +0.91	56.04	54.98	55.03	911,450
13 Aug 15	54.98000 -0.35	55.59	54.60	55.59	650,801
12 Aug 15	55.33000 -0.78	55.46	54.68	55.42	1,235,124
11 Aug 15	56.11000 +0.00	56.26	55.43	55.76	1,069,273
10 Aug 15	56.11000 +0.22	56.48	55.60	56.00	1,533,905
07 Aug 15	55.89000 -0.64	56.75	55.51	56.50	916,982
06 Aug 15	56.53000 -0.41	57.11	56.12	56.99	1,186,080
05 Aug 15	56.94000 -0.63	58.67	56.73	58.18	1,470,737
04 Aug 15	57.57000 +0.56	58.39	56.72	57.02	1,619,232
31 Jul 15	57.01000 +0.72	57.85	56.68	57.08	1,269,962
30 Jul 15	56.29000 +0.81	56.33	55.49	55.64	824,646
29 Jul 15	55.48000 +0.09	55.87	55.08	55.45	1,385,129
28 Jul 15	55.39000 +0.53	55.48	54.01	54.50	1,197,437
27 Jul 15	54.86000 -0.56	55.18	54.46	54.96	1,179,441
24 Jul 15	55.42000 +0.10	55.92	55.01	55.01	1,673,973
23 Jul 15	55.32000 -0.42	55.94	54.96	55.94	1,761,108
22 Jul 15	55.74000 -1.92	57.45	55.46	57.45	1,281,707
21 Jul 15	57.66000 -0.59	58.60	57.29	58.25	732,969
20 Jul 15	58.25000 -1.30	59.73	58.01	59.72	893,574
17 Jul 15	59.55000 +0.14	59.76	59.01	59.76	867,816
16 Jul 15	59.41000 +0.90	59.57	58.21	58.90	927,506
15 Jul 15	58.51000 +0.31	59.28	57.58	58.07	1,134,180
14 Jul 15	58.20000 -0.56	58.69	57.78	58.69	784,946
13 Jul 15	58.76000 +1.07	59.23	58.19	59.12	1,153,264
10 Jul 15	57.69000 +0.28	58.15	57.21	57.88	876,063
09 Jul 15	57.41000 -0.88	58.90	57.30	58.43	1,487,804
08 Jul 15	58.29000 -0.38	58.89	57.82	58.25	1,076,052
07 Jul 15	58.67000 +1.16	58.67	56.95	57.63	1,277,141
06 Jul 15	57.51000 -0.96	58.35	57.38	57.90	2,744,060
03 Jul 15	58.47000 -0.36	59.08	57.95	59.02	339,575
02 Jul 15	58.83000 +0.42	59.09	57.36	58.45	1,283,591
30 Jun 15	58.41000 +0.42	58.72	57.74	58.15	2,336,224
29 Jun 15	57.99000 -1.24	58.53	57.67	58.26	1,831,733
26 Jun 15	59.23000 -0.64	59.70	58.74	59.70	1,426,510
25 Jun 15	59.87000 -0.60	60.60	59.70	60.36	1,795,334
24 Jun 15	60.47000 +0.94	60.64	59.33	59.37	2,983,219
23 Jun 15	59.53000 +0.75	59.69	58.92	59.10	1,951,902
22 Jun 15	58.78000 +1.47	58.89	57.24	57.30	4,285,663
19 Jun 15	57.31000 +1.76	57.67	55.08	55.08	7,602,284
18 Jun 15	55.55000 +0.03	55.96	54.92	55.32	1,457,618
17 Jun 15	55.52000 -0.10	55.96	54.97	55.75	1,556,049
16 Jun 15	55.62000 -0.19	56.11	55.11	55.53	1,338,919
15 Jun 15	55.81000 +0.06	56.19	55.40	55.42	1,268,733
12 Jun 15	55.75000 -0.75	56.29	55.26	56.28	1,916,014
11 Jun 15	56.50000 -0.37	57.10	56.44	57.00	1,313,013
10 Jun 15	56.87000 +0.17	57.62	56.78	56.90	3,389,500
09 Jun 15	56.70000 +0.42	57.13	55.84	56.25	0
08 Jun 15	56.28000 -2.09	58.20	55.92	58.01	0
05 Jun 15	58.37000 -0.82	59.36	58.36	59.00	1,141,394
04 Jun 15	59.19000 -1.16	60.14	58.91	60.01	1,455,376
03 Jun 15	60.35000 -0.25	60.97	60.20	60.75	1,107,431
02 Jun 15	60.60000 +0.12	60.83	60.35	60.67	994,276
01 Jun 15	60.48000 +1.00	61.18	59.73	60.18	10,234,458
29 May 15	59.48000 -1.01	60.50	59.48	60.44	3,410,611
28 May 15	60.49000 +0.11	60.69	60.11	60.20	1,642,167
27 May 15	60.38000 -0.14	60.81	60.02	60.50	1,189,133
26 May 15	60.52000 -0.19	60.94	60.02	60.51	1,385,513
25 May 15	60.71000 -1.29	62.19	60.56	61.78	570,848
22 May 15	62.00000 -0.67	62.68	61.94	62.68	695,665
21 May 15	62.67000 +1.60	62.67	61.20	61.26	1,374,087
20 May 15	61.07000 -0.43	62.02	60.66	61.61	1,197,801
19 May 15	61.50000 -0.34	62.39	61.05	61.78	1,031,699
15 May 15	61.84000 +1.40	61.84	59.96	60.43	1,025,346
14 May 15	60.44000 -0.60	61.31	60.33	61.14	991,631
13 May 15	61.04000 -1.04	62.25	60.76	61.92	1,282,299
12 May 15	62.08000 -0.20	62.43	61.50	62.35	930,667
11 May 15	62.28000 +0.14	62.50	61.71	62.27	1,085,379
08 May 15	62.14000 +0.94	62.20	60.89	61.21	926,098
07 May 15	61.20000 +0.15	61.30	60.15	61.17	1,125,516
06 May 15	61.05000 -1.69	62.20	60.64	62.00	1,736,977
05 May 15	62.74000 -0.85	63.80	62.21	63.50	845,087
04 May 15	63.59000 +0.22	63.70	63.10	63.25	707,105
01 May 15	63.37000 +0.31	63.70	62.72	63.00	859,909
30 Apr 15	63.06000 -0.89	63.92	63.06	63.81	1,610,148
29 Apr 15	63.95000 -0.81	64.70	63.62	64.44	865,428
28 Apr 15	64.76000 -1.09	65.57	64.43	65.48	895,202
27 Apr 15	65.85000 +0.35	65.88	65.07	65.74	777,570
24 Apr 15	65.50000 +0.24	65.69	65.17	65.30	717,656
23 Apr 15	65.26000 +0.01	65.90	64.57	64.92	1,176,365
22 Apr 15	65.25000 +0.30	65.42	64.30	64.94	737,431
21 Apr 15	64.95000 -0.31	65.60	64.54	65.32	782,018
20 Apr 15	65.26000 +0.44	66.14	64.61	64.98	1,500,571
17 Apr 15	64.82000 +0.40	64.97	63.65	64.13	1,074,923
16 Apr 15	64.42000 +0.29	64.62	63.03	64.01	1,423,190
15 Apr 15	64.13000 +0.09	64.87	63.85	64.54	1,508,028
14 Apr 15	64.04000 +0.52	64.53	63.48	63.61	1,372,955
13 Apr 15	63.52000 +0.18	63.96	63.20	63.50	1,015,542
10 Apr 15	63.34000 +0.39	63.46	62.75	62.80	683,956
09 Apr 15	62.95000 +1.03	63.16	61.92	61.92	1,073,832
08 Apr 15	61.92000 -0.03	62.47	61.72	61.92	1,418,969
07 Apr 15	61.95000 +0.56	62.90	61.40	61.61	1,500,012
06 Apr 15	61.39000 +0.75	61.45	60.36	60.59	813,469
02 Apr 15	60.64000 +0.64	60.81	59.90	59.96	828,329
01 Apr 15	60.00000 -1.05	61.50	59.91	61.25	1,376,854
31 Mar 15	61.05000 -0.08	61.87	60.61	61.04	1,669,407
30 Mar 15	61.13000 +0.07	62.65	60.95	61.30	1,793,865
27 Mar 15	61.06000 +0.00	61.41	59.94	61.25	1,649,283
26 Mar 15	61.06000 -1.14	62.76	60.93	62.18	1,524,355
25 Mar 15	62.20000 +0.12	62.77	62.00	62.23	1,656,468
24 Mar 15	62.08000 +1.50	62.27	60.22	60.53	1,022,342
23 Mar 15	60.58000 -0.32	61.47	60.20	61.19	1,011,485
20 Mar 15	60.90000 -0.56	61.67	60.84	61.33	4,354,100
19 Mar 15	61.46000 -0.52	62.11	60.78	61.90	1,503,675
18 Mar 15	61.98000 +0.67	62.21	60.78	61.16	1,905,102
17 Mar 15	61.31000 +1.74	61.64	59.45	59.79	1,812,910
16 Mar 15	59.57000 +0.46	59.94	58.74	59.17	1,535,434
13 Mar 15	59.11000 +0.17	59.17	58.45	58.50	1,280,074
12 Mar 15	58.94000 +0.77	58.94	57.59	58.11	1,586,152
11 Mar 15	58.17000 +0.60	58.37	57.16	57.57	1,258,104
10 Mar 15	57.57000 -0.71	58.25	57.51	57.97	949,982
09 Mar 15	58.28000 -0.77	60.02	58.28	59.30	1,220,258
06 Mar 15	59.05000 +0.98	59.26	58.18	58.33	1,490,947
05 Mar 15	58.07000 +0.58	58.28	57.60	57.74	963,613
04 Mar 15	57.49000 -0.43	58.01	57.25	57.77	864,869
03 Mar 15	57.92000 -0.24	58.44	57.29	58.44	1,296,238
02 Mar 15	58.16000 +0.03	58.67	58.02	58.24	845,820
27 Feb 15	58.13000 +0.52	58.68	57.54	57.55	3,432,722
26 Feb 15	57.61000 -1.55	58.95	57.54	58.93	1,615,583
25 Feb 15	59.16000 -1.21	60.82	59.02	60.51	1,543,905
24 Feb 15	60.37000 -0.84	61.36	60.14	61.22	1,379,006
23 Feb 15	61.21000 -0.61	61.68	60.83	61.58	1,195,579
20 Feb 15	61.82000 +0.18	62.23	61.17	61.68	1,018,052
19 Feb 15	61.64000 +0.03	62.09	61.34	61.47	969,842
18 Feb 15	61.61000 -0.18	62.00	61.07	61.66	824,559
17 Feb 15	61.79000 +0.27	62.62	61.50	61.58	744,156
13 Feb 15	61.52000 -0.46	62.56	61.47	62.50	709,564
12 Feb 15	61.98000 +0.44	62.51	61.35	62.05	1,305,711
11 Feb 15	61.54000 +0.32	62.05	60.56	60.68	1,056,782
10 Feb 15	61.22000 +0.43	61.49	59.74	61.00	1,546,051
09 Feb 15	60.79000 -0.45	61.93	60.50	61.25	1,147,610
06 Feb 15	61.24000 -1.87	63.50	60.50	63.47	1,554,578
05 Feb 15	63.11000 +0.33	63.60	62.79	63.20	1,324,191
04 Feb 15	62.78000 -0.29	63.20	61.70	62.76	1,204,807
03 Feb 15	63.07000 +0.50	63.66	62.41	63.00	1,402,697
02 Feb 15	62.57000 +1.02	62.83	61.66	62.64	1,098,964
30 Jan 15	61.55000 -0.03	62.40	60.54	61.14	1,815,768
29 Jan 15	61.58000 +0.02	63.00	60.67	61.57	1,905,912
28 Jan 15	61.56000 -1.24	63.17	61.55	63.00	1,671,557
27 Jan 15	62.80000 +0.39	62.98	61.70	62.18	1,039,173
26 Jan 15	62.41000 +0.72	62.86	61.35	61.80	1,098,561
23 Jan 15	61.69000 +0.29	62.22	61.58	61.70	1,098,583
22 Jan 15	61.40000 +1.53	61.78	60.00	60.00	1,766,991
21 Jan 15	59.87000 +2.62	60.18	56.74	56.90	1,924,570
20 Jan 15	57.25000 +1.23	57.66	55.24	56.65	1,825,326
19 Jan 15	56.02000 -0.53	56.69	55.26	56.36	483,535
16 Jan 15	56.55000 +2.61	56.60	53.77	53.77	1,815,091
15 Jan 15	53.94000 +0.02	54.39	53.06	54.26	1,030,642
14 Jan 15	53.92000 +0.45	54.10	52.68	52.90	1,598,169
13 Jan 15	53.47000 -1.16	55.05	52.94	54.57	2,070,165
12 Jan 15	54.63000 -0.86	55.46	54.35	55.40	1,532,890
09 Jan 15	55.49000 -0.65	56.63	55.37	56.22	1,566,994
08 Jan 15	56.14000 +0.62	56.67	55.72	56.60	1,701,072
07 Jan 15	55.52000 -0.49	56.87	55.19	56.87	1,477,627
06 Jan 15	56.01000 -2.10	57.87	55.45	57.86	1,749,120
05 Jan 15	58.11000 -2.38	60.43	57.93	59.94	1,723,067
02 Jan 15	60.49000 +0.75	60.68	59.47	59.50	872,828
31 Dec 14	59.74000 +0.11	60.19	58.70	59.11	858,938
30 Dec 14	59.63000 -0.01	59.93	58.96	59.60	689,723
29 Dec 14	59.64000 +0.78	60.24	59.05	59.20	1,171,951
24 Dec 14	58.86000 +0.09	59.00	58.21	58.79	386,440
23 Dec 14	58.77000 +0.61	59.29	58.07	58.87	1,099,469
22 Dec 14	58.16000 +0.61	58.41	56.94	57.76	1,381,751
19 Dec 14	57.55000 +1.46	58.04	56.02	56.60	6,697,854
18 Dec 14	56.09000 +0.82	57.43	55.02	57.42	1,980,371
17 Dec 14	55.27000 +0.65	55.45	54.00	54.62	3,255,247
16 Dec 14	54.62000 +0.05	55.63	54.01	54.48	2,525,154
15 Dec 14	54.57000 +0.26	55.70	53.59	54.65	2,317,496
12 Dec 14	54.31000 -1.07	55.83	53.75	55.03	2,027,413
11 Dec 14	55.38000 +0.26	56.73	54.97	55.04	1,672,949
10 Dec 14	55.12000 -1.47	56.29	54.22	55.95	2,266,779
09 Dec 14	56.59000 +0.48	56.61	55.34	55.89	3,158,601
08 Dec 14	56.11000 -2.35	58.24	55.66	57.47	3,102,597
05 Dec 14	58.46000 -1.58	60.29	58.35	58.77	2,972,418
04 Dec 14	60.04000 +5.61	65.13	59.60	62.50	7,468,470
03 Dec 14	54.43000 +1.84	54.53	52.66	52.81	1,625,017
02 Dec 14	52.59000 +0.61	52.97	51.98	52.04	1,757,971
01 Dec 14	51.98000 -0.52	52.91	51.50	52.51	2,428,576
28 Nov 14	52.50000 -0.30	52.93	52.31	52.78	1,561,828
27 Nov 14	52.80000 -0.74	53.87	52.26	53.70	884,079
26 Nov 14	53.54000 +0.69	53.88	52.47	53.00	1,127,713
25 Nov 14	52.85000 +0.40	53.36	52.32	52.55	1,850,204
24 Nov 14	52.45000 +0.10	53.03	52.31	52.34	1,487,763
21 Nov 14	52.35000 -0.23	52.85	52.16	52.71	1,015,807
20 Nov 14	52.58000 +0.37	52.79	51.88	51.99	998,971
19 Nov 14	52.21000 +0.84	52.34	51.58	51.90	1,304,391
18 Nov 14	51.37000 +0.41	51.85	51.20	51.25	1,474,131
17 Nov 14	50.96000 -0.25	51.70	50.91	51.03	1,381,313
14 Nov 14	51.21000 -0.49	51.87	51.09	51.77	1,010,451
13 Nov 14	51.70000 -0.24	52.43	51.47	52.00	1,278,339
12 Nov 14	51.94000 -0.29	52.03	51.33	51.85	1,347,080
11 Nov 14	52.23000 +0.53	52.23	51.12	51.64	1,179,230
10 Nov 14	51.70000 -0.34	52.79	51.50	52.79	2,306,112
07 Nov 14	52.04000 +0.40	52.49	51.50	51.50	1,591,121
06 Nov 14	51.64000 -0.40	52.42	51.48	52.08	1,282,104
05 Nov 14	52.04000 -0.20	52.86	52.00	52.60	1,489,320
04 Nov 14	52.24000 -0.92	53.56	51.86	53.53	1,568,133
03 Nov 14	53.16000 -0.17	53.60	53.02	53.49	1,274,836
31 Oct 14	53.33000 +0.41	54.27	53.13	53.13	1,821,902
30 Oct 14	52.92000 -0.08	53.41	52.72	53.00	966,889
29 Oct 14	53.00000 -0.26	53.45	52.50	53.39	1,153,820
28 Oct 14	53.26000 +1.00	53.33	52.15	52.61	873,200
27 Oct 14	52.26000 -0.30	52.72	52.04	52.51	894,988
24 Oct 14	52.56000 +0.19	52.79	51.94	52.40	892,459
23 Oct 14	52.37000 +1.28	52.68	51.55	52.30	1,205,185
22 Oct 14	51.09000 -1.19	52.61	50.95	52.21	1,790,061
21 Oct 14	52.28000 +0.66	52.28	51.46	51.95	1,797,924
20 Oct 14	51.62000 +0.64	51.74	50.55	51.00	1,305,099
17 Oct 14	50.98000 +0.23	51.20	50.28	51.06	1,766,203
16 Oct 14	50.75000 +1.46	51.30	48.80	49.28	2,464,795
15 Oct 14	49.29000 +0.66	49.48	47.43	48.35	2,476,511
14 Oct 14	48.63000 -1.68	50.02	48.10	49.10	2,216,924
10 Oct 14	50.31000 -0.66	51.07	49.56	50.86	1,805,054
09 Oct 14	50.97000 -0.60	51.59	50.69	51.59	2,306,348
08 Oct 14	51.57000 -0.29	52.07	50.86	51.92	1,468,367
07 Oct 14	51.86000 -0.43	52.56	51.81	52.12	1,137,036
06 Oct 14	52.29000 -0.21	52.74	52.16	52.74	958,368
03 Oct 14	52.50000 +0.12	52.81	51.95	52.49	1,422,074
02 Oct 14	52.38000 -0.62	52.92	50.85	52.92	2,921,158
01 Oct 14	53.00000 -0.61	53.94	52.76	53.56	1,505,842
30 Sep 14	53.61000 -0.20	54.15	53.34	53.61	2,116,980
29 Sep 14	53.81000 -0.03	54.01	52.80	53.60	1,314,367
26 Sep 14	53.84000 +0.72	54.07	52.54	53.00	1,042,495
25 Sep 14	53.12000 -1.17	54.40	53.02	54.36	1,758,413
24 Sep 14	54.29000 -0.86	55.29	54.09	55.15	1,198,650
23 Sep 14	55.15000 -0.46	55.67	54.95	55.00	1,208,765
22 Sep 14	55.61000 -0.87	56.40	55.53	56.10	1,371,026
19 Sep 14	56.48000 +1.28	56.87	55.16	55.25	5,939,549
18 Sep 14	55.20000 +0.97	55.22	53.87	54.23	1,878,033
17 Sep 14	54.23000 -0.55	55.33	54.03	55.30	1,571,745
16 Sep 14	54.78000 +0.13	55.19	54.23	54.49	1,573,207
15 Sep 14	54.65000 -0.47	55.10	54.08	55.01	1,181,271
12 Sep 14	55.12000 -0.76	55.74	54.98	55.59	1,049,635
11 Sep 14	55.88000 +0.13	56.25	55.48	55.83	928,180
10 Sep 14	55.75000 -0.33	56.38	55.43	56.17	742,701
09 Sep 14	56.08000 +0.65	56.48	55.29	55.54	1,262,186
08 Sep 14	55.43000 +0.27	55.55	54.90	55.08	705,408
05 Sep 14	55.16000 +0.21	55.40	54.67	55.00	1,045,832
04 Sep 14	54.95000 -0.25	55.28	54.69	55.20	736,270
03 Sep 14	55.20000 +0.25	55.25	54.85	54.85	901,629
02 Sep 14	54.95000 +0.72	55.01	54.11	54.25	928,698
29 Aug 14	54.23000 -0.25	54.60	53.73	54.45	1,288,561
28 Aug 14	54.48000 -0.22	54.85	54.25	54.78	944,978
27 Aug 14	54.70000 +0.30	54.87	54.38	54.52	1,002,922
26 Aug 14	54.40000 -0.43	54.89	54.33	54.67	815,945
25 Aug 14	54.83000 +0.29	55.06	54.62	54.72	952,609
22 Aug 14	54.54000 -0.41	55.06	54.44	55.00	601,058
21 Aug 14	54.95000 -0.30	55.45	54.85	55.38	845,409
20 Aug 14	55.25000 +0.82	55.25	54.30	54.55	1,086,559
19 Aug 14	54.43000 +0.63	54.64	53.84	53.84	1,366,577
18 Aug 14	53.80000 -0.01	54.21	53.80	54.00	867,250
15 Aug 14	53.81000 +0.21	53.99	53.11	53.59	1,637,458
14 Aug 14	53.60000 +0.10	53.84	53.40	53.56	663,477
13 Aug 14	53.50000 -0.05	53.67	52.92	53.39	650,626
12 Aug 14	53.55000 +0.03	53.76	53.23	53.50	1,033,816
11 Aug 14	53.52000 +0.05	54.20	53.49	53.71	640,229
08 Aug 14	53.47000 +0.28	53.72	52.92	52.92	642,504
07 Aug 14	53.19000 -0.27	53.69	52.86	53.58	758,574
06 Aug 14	53.46000 -0.16	53.97	53.18	53.44	839,495
05 Aug 14	53.62000 -0.28	54.35	53.26	53.91	1,415,749
01 Aug 14	53.90000 +0.45	54.12	53.05	53.21	1,451,348
31 Jul 14	53.45000 -1.36	54.86	53.28	54.81	2,740,648
30 Jul 14	54.81000 -0.22	55.24	54.37	55.24	1,117,779
29 Jul 14	55.03000 -0.14	55.50	55.02	55.11	977,560
28 Jul 14	55.17000 +0.05	55.26	54.88	55.00	707,245
25 Jul 14	55.12000 +0.07	55.28	54.85	54.89	971,267
24 Jul 14	55.05000 +0.71	55.08	54.22	54.22	1,121,920
23 Jul 14	54.34000 +1.02	54.43	53.13	53.31	1,469,814
22 Jul 14	53.32000 +0.66	53.50	52.65	52.72	1,059,127
21 Jul 14	52.66000 +0.16	52.77	52.17	52.65	556,478
18 Jul 14	52.50000 +0.23	52.88	52.08	52.23	908,711
17 Jul 14	52.27000 +0.57	52.45	51.51	51.53	4,050,613
16 Jul 14	51.70000 +0.58	51.82	51.11	51.15	1,359,714
15 Jul 14	51.12000 +0.16	51.16	50.77	50.85	1,323,653
14 Jul 14	50.96000 +0.42	51.02	50.52	50.56	815,326
11 Jul 14	50.54000 -0.18	50.90	50.42	50.76	454,565
10 Jul 14	50.72000 -0.09	50.81	50.35	50.55	860,461
09 Jul 14	50.81000 +0.39	50.84	50.11	50.21	2,845,927
08 Jul 14	50.42000 -0.07	50.54	49.96	50.30	1,001,406
07 Jul 14	50.49000 -0.10	50.64	50.02	50.50	991,252
04 Jul 14	50.59000 -0.07	50.90	50.50	50.50	152,044
03 Jul 14	50.66000 -0.25	51.02	50.61	51.00	1,403,313
02 Jul 14	50.91000 +0.28	51.10	50.47	50.65	1,063,577
30 Jun 14	50.63000 +0.03	50.75	50.45	50.46	926,919
27 Jun 14	50.60000 +0.11	50.60	50.16	50.19	838,162
26 Jun 14	50.49000 -0.14	50.75	50.18	50.75	1,073,615
25 Jun 14	50.63000 +0.00	50.77	50.35	50.65	1,103,901
24 Jun 14	50.63000 +0.06	50.82	50.29	50.50	1,298,471
23 Jun 14	50.57000 -0.52	50.90	50.51	50.80	975,752
20 Jun 14	51.09000 +0.27	51.09	50.47	50.90	4,148,383
19 Jun 14	50.82000 -0.56	51.09	50.40	50.80	2,940,571
18 Jun 14	51.38000 -0.58	52.38	50.90	52.38	1,305,479
17 Jun 14	51.96000 +0.45	52.09	51.75	51.85	880,974
16 Jun 14	51.51000 +0.45	51.60	51.10	51.20	906,204
13 Jun 14	51.06000 +0.29	51.30	50.68	50.72	811,991
12 Jun 14	50.77000 +0.22	50.77	50.15	50.69	887,741
11 Jun 14	50.55000 -0.10	51.18	50.50	50.65	1,521,649
10 Jun 14	50.65000 -0.18	50.82	50.55	50.70	1,327,841
09 Jun 14	50.83000 -0.40	51.45	50.71	51.15	978,761
06 Jun 14	51.23000 -0.40	51.75	51.20	51.74	750,230
05 Jun 14	51.63000 -0.16	51.88	51.33	51.75	962,218
04 Jun 14	51.79000 -0.10	51.85	51.26	51.71	862,298
03 Jun 14	51.89000 +0.07	52.17	51.68	51.84	544,687
02 Jun 14	51.82000 +0.29	51.99	51.43	51.44	990,762
30 May 14	51.53000 +0.31	51.69	50.79	51.40	3,318,351
29 May 14	51.22000 -0.63	52.10	50.91	52.10	1,461,508
28 May 14	51.85000 -0.08	51.99	51.43	51.99	769,770
27 May 14	51.93000 -0.07	52.20	51.63	52.00	889,146
26 May 14	52.00000 -0.41	52.46	51.72	52.37	398,834
23 May 14	52.41000 -0.08	52.67	52.06	52.64	612,116
22 May 14	52.49000 -0.32	52.95	52.49	52.90	648,329
21 May 14	52.81000 +0.71	52.88	52.02	52.10	917,997
20 May 14	52.10000 +0.10	52.20	51.75	51.86	888,417
16 May 14	52.00000 +0.15	52.16	51.81	51.94	1,208,706
15 May 14	51.85000 -0.05	52.26	51.79	52.03	1,127,275
14 May 14	51.90000 -0.07	52.12	51.86	52.00	820,972
13 May 14	51.97000 -0.42	52.40	51.77	52.37	935,321
12 May 14	52.39000 +0.04	52.54	52.09	52.50	967,870
09 May 14	52.35000 -0.30	53.00	52.25	52.66	874,657
08 May 14	52.65000 -0.66	53.58	52.59	53.30	854,486
07 May 14	53.31000 +0.32	53.50	52.43	53.50	943,844
06 May 14	52.99000 -0.07	53.10	52.75	53.10	804,668
05 May 14	53.06000 -0.18	53.30	52.86	53.29	717,201
02 May 14	53.24000 -0.04	53.46	52.84	53.23	738,365
01 May 14	53.28000 +0.39	53.73	53.00	53.01	701,715
30 Apr 14	52.89000 +0.12	53.00	52.68	52.84	873,278
29 Apr 14	52.77000 +0.26	52.90	52.39	52.50	811,218
28 Apr 14	52.51000 +0.18	52.57	52.25	52.44	709,439
25 Apr 14	52.33000 +0.33	52.39	51.81	51.95	1,960,317
24 Apr 14	52.00000 +0.14	52.33	51.77	52.00	1,136,623
23 Apr 14	51.86000 -0.08	52.18	51.85	51.92	945,304
22 Apr 14	51.94000 +0.25	52.23	51.59	51.87	943,630
21 Apr 14	51.69000 -0.06	51.93	51.32	51.47	1,047,060
17 Apr 14	51.75000 +0.07	52.00	51.34	51.62	684,884
16 Apr 14	51.68000 +1.00	51.78	50.76	50.92	893,735
15 Apr 14	50.68000 -0.08	51.20	50.50	50.73	1,463,804
14 Apr 14	50.76000 -0.41	51.22	50.51	51.18	1,223,570
11 Apr 14	51.17000 +0.11	51.46	50.95	51.06	844,207
10 Apr 14	51.06000 +0.11	51.29	50.85	50.95	1,000,790
09 Apr 14	50.95000 +0.05	51.17	50.87	50.90	879,192
08 Apr 14	50.90000 +0.39	51.00	50.18	50.41	714,246
07 Apr 14	50.51000 -0.18	51.00	50.39	50.56	641,657
04 Apr 14	50.69000 +0.04	50.98	50.42	50.65	505,653
03 Apr 14	50.65000 -0.59	51.40	50.56	51.25	1,234,896
02 Apr 14	51.24000 +0.16	51.44	50.84	51.07	1,046,782
01 Apr 14	51.08000 +0.87	51.14	50.12	50.18	967,169
31 Mar 14	50.21000 +0.18	50.35	50.00	50.10	1,688,899
28 Mar 14	50.03000 +0.18	50.10	49.82	50.00	754,735
27 Mar 14	49.85000 +0.23	50.03	49.50	49.73	701,265
26 Mar 14	49.62000 -0.16	50.15	49.55	49.93	778,583
25 Mar 14	49.78000 -0.40	50.22	49.62	50.12	564,665
24 Mar 14	50.18000 +0.22	50.30	49.87	50.10	1,360,053
21 Mar 14	49.96000 +0.20	50.09	49.50	49.51	2,233,144
20 Mar 14	49.76000 +0.03	49.86	49.22	49.63	580,571
19 Mar 14	49.73000 -0.14	50.00	49.40	49.99	834,467
18 Mar 14	49.87000 +0.55	49.92	49.33	49.34	925,170
17 Mar 14	49.32000 +0.18	49.46	49.00	49.15	691,005
14 Mar 14	49.14000 +0.28	49.14	48.64	48.75	762,619
13 Mar 14	48.86000 -0.54	49.50	48.80	49.50	1,230,297
12 Mar 14	49.40000 +0.40	49.48	48.79	48.81	968,419
11 Mar 14	49.00000 +0.05	49.00	48.48	48.93	872,416
10 Mar 14	48.95000 +0.32	48.99	48.60	48.63	522,561
07 Mar 14	48.63000 +0.09	48.95	48.42	48.79	540,277
06 Mar 14	48.54000 -0.25	48.80	48.23	48.75	758,941
05 Mar 14	48.79000 -0.21	49.00	48.63	48.73	1,156,385
04 Mar 14	49.00000 +2.13	49.17	47.09	47.10	2,440,786
03 Mar 14	46.87000 +0.07	47.05	46.42	46.46	585,840
28 Feb 14	46.80000 -0.20	47.15	46.72	46.88	1,123,905
27 Feb 14	47.00000 -0.11	47.16	46.83	47.06	1,683,918
26 Feb 14	47.11000 -0.26	47.55	47.10	47.54	729,985
25 Feb 14	47.37000 -0.15	47.60	47.35	47.60	829,588
24 Feb 14	47.52000 -0.25	47.70	47.44	47.65	1,838,730
21 Feb 14	47.77000 +0.16	47.92	47.47	47.58	1,076,682
20 Feb 14	47.61000 +0.16	47.72	47.07	47.12	1,009,418
19 Feb 14	47.45000 +0.04	47.65	47.35	47.50	1,129,615
18 Feb 14	47.41000 -0.41	47.95	47.35	47.80	967,477
14 Feb 14	47.82000 +0.45	47.88	46.98	47.00	1,433,813
13 Feb 14	47.37000 +0.49	47.61	46.78	46.79	845,181
12 Feb 14	46.88000 +0.16	47.04	46.49	46.65	1,085,424
11 Feb 14	46.72000 +0.11	47.00	46.40	46.65	710,433
10 Feb 14	46.61000 +0.07	46.72	46.29	46.71	515,952
07 Feb 14	46.54000 +0.29	46.60	46.01	46.35	654,672
06 Feb 14	46.25000 +0.40	46.30	45.63	45.80	790,209
05 Feb 14	45.85000 -0.04	46.08	45.63	45.89	1,110,944
04 Feb 14	45.89000 -0.41	46.38	45.79	46.21	940,224
03 Feb 14	46.30000 -0.46	46.96	46.18	46.92	840,422
31 Jan 14	46.76000 +0.15	46.90	46.12	46.25	1,080,358
30 Jan 14	46.61000 +0.26	46.72	46.37	46.54	693,041
29 Jan 14	46.35000 -0.24	46.55	46.11	46.38	951,871
28 Jan 14	46.59000 -0.10	46.79	46.43	46.63	845,943
27 Jan 14	46.69000 +0.07	46.99	46.30	46.50	901,354
24 Jan 14	46.62000 -0.59	47.13	46.51	46.97	1,182,063
23 Jan 14	47.21000 -0.02	47.43	47.10	47.11	840,616
22 Jan 14	47.23000 +0.52	47.37	46.82	46.82	1,212,287
21 Jan 14	46.71000 +0.25	47.05	46.51	46.75	1,641,397
20 Jan 14	46.46000 -0.38	47.20	46.35	46.96	634,557
17 Jan 14	46.84000 +0.12	47.15	46.61	46.71	875,158
16 Jan 14	46.72000 +0.36	46.75	46.13	46.31	937,975
15 Jan 14	46.36000 -0.19	46.73	46.25	46.64	1,239,988
14 Jan 14	46.55000 -0.16	46.95	46.41	46.95	975,450
13 Jan 14	46.71000 -0.49	47.18	46.50	47.02	1,238,351
10 Jan 14	47.20000 +0.06	47.50	47.00	47.36	683,146
09 Jan 14	47.14000 +0.57	47.71	46.33	46.58	1,789,364
08 Jan 14	46.57000 +0.40	46.77	45.92	46.15	1,405,116
07 Jan 14	46.17000 +0.50	46.66	45.76	45.76	1,294,882
06 Jan 14	45.67000 -0.42	46.09	45.45	46.05	1,087,320
03 Jan 14	46.09000 -0.11	46.17	45.84	46.11	518,917
02 Jan 14	46.20000 -0.21	46.41	45.98	46.39	622,513
31 Dec 13	46.41000 +0.24	46.60	46.07	46.17	771,372
30 Dec 13	46.17000 +0.15	46.17	45.95	46.00	543,432
27 Dec 13	46.02000 +0.22	46.32	45.91	46.06	965,156
24 Dec 13	45.80000 +0.28	45.95	45.74	45.80	515,165
23 Dec 13	45.52000 +0.17	45.78	45.20	45.50	893,723
20 Dec 13	45.35000 +0.02	45.76	45.24	45.52	3,096,713
19 Dec 13	45.33000 +0.48	45.49	44.54	44.82	1,163,092
18 Dec 13	44.85000 +0.90	44.94	43.97	44.00	1,551,211
17 Dec 13	43.95000 -0.13	44.16	43.78	43.98	1,383,156
16 Dec 13	44.08000 +0.24	44.21	43.79	43.94	1,449,663
13 Dec 13	43.84000 +0.05	43.94	43.40	43.80	1,471,032
12 Dec 13	43.79000 +0.42	43.93	43.24	43.25	2,132,017
11 Dec 13	43.37000 -0.42	43.90	43.27	43.80	1,731,825
10 Dec 13	43.79000 -0.14	44.03	43.72	43.80	1,039,647
09 Dec 13	43.93000 -0.12	44.24	43.55	44.07	1,166,220
06 Dec 13	44.05000 +0.49	44.07	43.24	43.36	1,051,759
05 Dec 13	43.56000 +0.30	43.63	43.00	43.49	1,629,354
04 Dec 13	43.26000 -0.33	43.50	42.74	43.46	1,401,562
03 Dec 13	43.59000 -0.19	43.92	43.43	43.49	1,652,965
02 Dec 13	43.78000 +0.07	43.81	43.30	43.58	1,343,718
29 Nov 13	43.71000 +0.31	44.05	43.40	43.40	1,154,738
28 Nov 13	43.40000 -0.31	43.93	43.30	43.65	521,587
27 Nov 13	43.71000 -1.03	44.98	43.70	44.82	2,236,120
26 Nov 13	44.74000 -0.06	45.15	44.74	44.86	2,585,026
25 Nov 13	44.80000 +0.45	44.91	44.10	44.20	1,379,128
22 Nov 13	44.35000 +0.31	44.48	43.83	44.06	930,155
21 Nov 13	44.04000 +0.08	44.25	43.87	44.06	1,105,747
20 Nov 13	43.96000 -0.14	44.00	43.68	44.00	2,198,931
19 Nov 13	44.10000 -0.68	44.77	44.03	44.67	1,261,583
18 Nov 13	44.78000 -0.47	45.28	44.69	45.17	1,033,454
15 Nov 13	45.25000 +0.15	45.31	44.97	45.15	1,026,344
14 Nov 13	45.10000 +0.00	45.24	44.80	45.05	1,169,894
13 Nov 13	45.10000 -0.68	45.64	44.97	45.64	1,287,439
12 Nov 13	45.78000 +0.08	45.93	45.54	45.70	960,570
11 Nov 13	45.70000 -0.14	45.95	45.63	45.86	805,938
08 Nov 13	45.84000 -0.44	46.17	45.54	46.06	1,715,820
07 Nov 13	46.28000 -0.28	46.75	46.11	46.75	1,293,703
06 Nov 13	46.56000 +0.76	46.56	45.45	45.50	1,283,873
05 Nov 13	45.80000 +0.33	45.80	45.13	45.35	1,554,570
04 Nov 13	45.47000 +0.15	45.48	45.00	45.08	892,550
01 Nov 13	45.32000 +0.12	45.47	45.15	45.30	1,623,203
31 Oct 13	45.20000 +0.36	45.29	44.70	44.90	1,503,330
30 Oct 13	44.84000 +0.14	44.86	44.53	44.70	766,191
29 Oct 13	44.70000 +0.37	44.74	44.26	44.47	868,913
28 Oct 13	44.33000 +0.00	44.60	44.24	44.50	765,935
25 Oct 13	44.33000 -0.05	44.43	43.90	44.35	970,812
24 Oct 13	44.38000 +0.63	44.49	43.91	44.00	736,175
23 Oct 13	43.75000 -0.06	44.14	43.67	43.73	2,072,265
22 Oct 13	43.81000 +0.24	43.99	43.57	43.79	1,147,576
21 Oct 13	43.57000 +0.14	43.57	43.13	43.32	795,794
18 Oct 13	43.43000 +0.53	43.62	42.93	42.93	1,047,099
17 Oct 13	42.90000 +0.05	43.01	42.46	42.66	679,148
16 Oct 13	42.85000 +0.30	42.90	42.55	42.55	623,250
15 Oct 13	42.55000 -0.41	43.01	42.25	42.95	832,384
11 Oct 13	42.96000 +0.23	43.21	42.72	42.95	616,320
10 Oct 13	42.73000 +0.46	42.86	42.45	42.45	739,141
09 Oct 13	42.27000 +0.02	42.71	42.21	42.23	1,080,683
08 Oct 13	42.25000 +0.07	42.63	42.08	42.23	865,904
07 Oct 13	42.18000 +0.31	42.47	41.74	41.76	1,191,168
04 Oct 13	41.87000 -0.31	42.41	41.87	42.15	1,469,105
03 Oct 13	42.18000 -0.37	42.60	42.13	42.60	1,133,696
02 Oct 13	42.55000 +0.11	42.69	42.08	42.44	2,000,814
01 Oct 13	42.44000 -0.58	43.32	42.32	43.15	1,892,383
30 Sep 13	43.02000 +0.11	43.33	42.65	42.65	1,549,881
27 Sep 13	42.91000 -0.05	43.09	42.80	43.01	739,840
26 Sep 13	42.96000 +0.04	43.24	42.84	43.05	1,289,114
25 Sep 13	42.92000 -0.56	43.81	42.85	43.61	1,249,194
24 Sep 13	43.48000 +0.26	43.54	43.05	43.48	1,194,656
23 Sep 13	43.22000 -0.04	43.51	43.04	43.30	805,656
20 Sep 13	43.26000 -0.21	43.92	43.06	43.83	3,291,570
19 Sep 13	43.47000 +0.80	43.47	42.67	42.71	1,326,271
18 Sep 13	42.67000 +0.09	42.78	42.43	42.61	1,128,343
17 Sep 13	42.58000 +0.02	42.94	42.41	42.56	846,989
16 Sep 13	42.56000 +0.35	42.80	42.27	42.27	780,359
13 Sep 13	42.21000 -0.13	42.55	42.19	42.48	1,222,869
12 Sep 13	42.34000 -0.08	42.50	42.00	42.48	1,144,249
11 Sep 13	42.42000 -0.77	43.28	42.32	43.28	2,047,001
10 Sep 13	43.19000 -0.05	43.30	42.76	43.20	987,001
09 Sep 13	43.24000 -0.04	43.43	43.04	43.42	1,009,477
06 Sep 13	43.28000 +0.09	43.48	43.01	43.48	1,152,194
05 Sep 13	43.19000 +0.40	43.19	42.82	42.92	858,969
04 Sep 13	42.79000 -0.01	42.94	42.67	42.87	634,994
03 Sep 13	42.80000 -0.39	43.77	42.61	43.59	892,515
30 Aug 13	43.19000 +0.13	43.33	43.00	43.04	1,632,176
29 Aug 13	43.06000 +0.55	43.09	42.39	42.39	1,002,121
28 Aug 13	42.51000 +0.02	42.67	42.30	42.39	1,161,467
27 Aug 13	42.49000 -0.15	42.59	42.16	42.55	888,136
26 Aug 13	42.64000 -0.47	43.11	42.55	43.05	1,138,607
23 Aug 13	43.11000 +0.23	43.29	42.95	43.19	761,752
22 Aug 13	42.88000 -0.63	43.62	42.86	43.51	1,325,568
21 Aug 13	43.51000 +0.52	43.51	42.62	43.13	1,233,363
20 Aug 13	42.99000 +0.07	43.25	42.75	42.76	537,458
19 Aug 13	42.92000 -0.69	43.61	42.85	43.60	728,788
16 Aug 13	43.61000 +0.26	44.06	43.20	43.20	837,312
15 Aug 13	43.35000 -0.07	43.55	43.20	43.22	1,396,184
14 Aug 13	43.42000 -0.36	43.70	43.27	43.56	945,167
13 Aug 13	43.78000 -0.50	44.28	43.54	44.17	1,255,801
12 Aug 13	44.28000 -0.04	44.59	44.05	44.25	828,176
09 Aug 13	44.32000 -0.53	44.85	44.28	44.74	1,599,174
08 Aug 13	44.85000 -0.03	44.90	44.50	44.77	1,080,629
07 Aug 13	44.88000 -0.73	45.50	44.69	45.17	1,221,899
06 Aug 13	45.61000 -0.71	45.91	45.25	45.91	1,531,972
02 Aug 13	46.32000 +0.14	46.46	45.86	46.25	863,421
01 Aug 13	46.18000 +0.61	46.33	45.84	46.19	1,212,800
31 Jul 13	45.57000 -0.26	46.22	45.57	46.00	1,388,237
30 Jul 13	45.83000 -0.17	46.29	45.71	45.97	1,339,778
29 Jul 13	46.00000 +0.28	46.11	45.78	45.82	925,278
26 Jul 13	45.72000 -0.50	46.21	45.46	46.21	1,501,984
25 Jul 13	46.22000 -0.02	46.41	45.92	46.28	1,278,623
24 Jul 13	46.24000 -0.45	46.96	46.01	46.80	1,569,287
23 Jul 13	46.69000 -0.10	46.96	46.67	46.89	1,373,344
22 Jul 13	46.79000 +0.23	46.88	46.51	46.51	1,752,583
19 Jul 13	46.56000 -0.02	46.70	46.37	46.40	2,654,249
18 Jul 13	46.58000 -0.04	46.96	46.46	46.54	1,723,476
17 Jul 13	46.62000 +0.64	46.69	45.82	45.87	1,584,982
16 Jul 13	45.98000 +0.06	46.36	45.81	46.13	826,356
15 Jul 13	45.92000 -0.02	46.20	45.77	46.05	799,175
12 Jul 13	45.94000 +0.26	46.05	45.60	45.87	977,083
11 Jul 13	45.68000 +0.54	45.98	45.35	45.56	1,615,745
10 Jul 13	45.14000 -0.24	45.43	44.84	45.32	848,191
09 Jul 13	45.38000 +0.77	45.41	44.46	44.61	1,598,789
08 Jul 13	44.61000 +0.34	44.75	44.15	44.40	890,071
05 Jul 13	44.27000 -0.33	44.63	44.03	44.55	1,353,615
04 Jul 13	44.60000 +0.07	44.87	44.15	44.74	370,631
03 Jul 13	44.53000 -0.35	44.77	44.07	44.60	1,154,326
02 Jul 13	44.88000 +0.67	45.18	44.25	44.28	1,591,099
28 Jun 13	44.21000 +0.26	44.58	43.76	44.02	1,375,893
27 Jun 13	43.95000 -0.13	44.36	43.71	44.29	950,810
26 Jun 13	44.08000 +0.09	44.33	43.74	44.33	1,296,862
25 Jun 13	43.99000 +1.35	44.01	42.80	42.80	1,686,679
24 Jun 13	42.64000 -0.87	43.19	41.84	43.10	2,271,620
21 Jun 13	43.51000 +0.09	43.75	43.18	43.73	6,256,693
20 Jun 13	43.42000 -1.35	44.39	43.22	44.25	3,638,498
19 Jun 13	44.77000 -0.97	45.85	44.51	45.50	1,750,556
18 Jun 13	45.74000 +0.77	45.90	45.36	45.38	2,548,691
17 Jun 13	44.97000 +0.34	45.15	44.81	44.99	1,432,063
14 Jun 13	44.63000 -0.02	44.88	44.24	44.44	2,832,150
13 Jun 13	44.65000 +0.78	44.78	43.43	43.63	1,625,999
12 Jun 13	43.87000 -0.31	44.44	43.77	44.25	2,315,395
11 Jun 13	44.18000 -0.34	44.57	43.90	44.57	3,422,848
10 Jun 13	44.52000 +0.68	44.56	43.61	43.61	2,687,793
07 Jun 13	43.84000 +0.14	43.90	43.30	43.50	2,075,653
06 Jun 13	43.70000 -0.48	44.28	43.33	43.82	2,349,862
05 Jun 13	44.18000 -0.51	44.75	44.17	44.50	1,624,901
04 Jun 13	44.69000 +0.12	45.09	44.45	44.66	1,868,584
03 Jun 13	44.57000 -0.40	44.92	43.91	44.88	3,060,711
31 May 13	44.97000 -0.24	45.34	44.35	45.00	3,775,880
30 May 13	45.21000 -0.72	46.16	45.13	46.00	5,756,131
29 May 13	45.93000 -1.90	46.62	45.52	46.43	4,137,508
28 May 13	47.83000 +0.03	48.19	47.57	48.09	1,826,674
27 May 13	47.80000 -0.64	48.40	47.75	48.40	554,992
24 May 13	48.44000 +0.32	48.44	47.96	48.00	1,192,961
23 May 13	48.12000 -0.47	48.50	47.92	48.25	1,154,995
22 May 13	48.59000 -0.06	49.17	48.51	49.17	1,361,839
21 May 13	48.65000 +0.46	49.10	47.98	48.10	1,886,612
17 May 13	48.19000 +0.47	48.44	47.57	47.59	1,284,491
16 May 13	47.72000 +0.14	47.94	47.56	47.73	1,077,311
15 May 13	47.58000 +0.15	47.85	47.22	47.22	1,383,994
14 May 13	47.43000 +0.41	47.45	46.75	46.75	978,251
13 May 13	47.02000 -0.45	47.44	46.76	47.44	738,221
10 May 13	47.47000 +0.35	47.73	47.16	47.28	1,281,586
09 May 13	47.12000 -0.48	47.85	46.88	47.83	1,122,389
08 May 13	47.60000 +0.05	48.07	47.25	47.80	1,298,091
07 May 13	47.55000 +0.13	47.79	47.33	47.45	795,912
06 May 13	47.42000 +0.12	47.66	46.99	47.60	439,467
03 May 13	47.30000 +0.12	47.75	47.13	47.34	612,451
02 May 13	47.18000 +0.07	47.44	46.76	47.07	778,562
01 May 13	47.11000 -0.83	48.09	46.92	48.08	1,119,774
30 Apr 13	47.94000 +0.77	47.96	46.75	47.05	1,689,575
29 Apr 13	47.17000 +0.50	47.23	46.78	46.90	755,090
26 Apr 13	46.67000 -0.21	46.87	46.51	46.54	776,393
25 Apr 13	46.88000 -0.03	46.97	46.58	46.71	1,058,764
24 Apr 13	46.91000 +0.43	47.03	46.39	46.49	766,707
23 Apr 13	46.48000 +0.11	46.59	46.06	46.59	1,302,038
22 Apr 13	46.37000 +0.20	46.57	45.97	46.21	558,145
19 Apr 13	46.17000 -0.21	46.30	45.87	46.13	1,563,940
18 Apr 13	46.38000 -0.04	46.73	46.16	46.73	1,286,016
17 Apr 13	46.42000 -0.03	46.75	46.21	46.60	1,180,542
16 Apr 13	46.45000 +0.39	46.53	45.70	45.74	1,207,560
15 Apr 13	46.06000 -0.17	46.37	45.90	46.09	1,114,015
12 Apr 13	46.23000 -0.06	46.25	46.00	46.18	808,760
11 Apr 13	46.29000 +0.02	46.33	45.83	46.09	948,377
10 Apr 13	46.27000 +0.08	46.47	45.98	46.35	1,313,832
09 Apr 13	46.19000 +0.59	46.29	45.54	45.65	1,573,232
08 Apr 13	45.60000 +0.30	45.89	45.25	45.25	1,807,556
05 Apr 13	45.30000 -1.10	45.35	45.18	45.25	7,027,873
04 Apr 13	46.40000 -0.26	47.03	46.05	46.65	1,314,672
03 Apr 13	46.66000 -1.13	47.88	46.57	47.88	1,421,741
02 Apr 13	47.79000 +0.18	47.93	47.38	47.38	769,866
01 Apr 13	47.61000 +0.31	47.75	47.10	47.20	1,324,397
28 Mar 13	47.30000 +0.30	47.38	46.70	46.87	1,437,083
27 Mar 13	47.00000 -0.30	47.13	46.63	47.02	1,192,713
26 Mar 13	47.30000 +0.51	47.30	46.54	46.78	1,218,895
25 Mar 13	46.79000 -0.07	47.21	46.41	47.19	842,462
22 Mar 13	46.86000 +0.02	47.24	46.66	46.66	1,480,007
21 Mar 13	46.84000 -0.23	47.20	46.76	47.08	1,657,431
20 Mar 13	47.07000 +0.26	47.17	46.80	46.97	1,320,657
19 Mar 13	46.81000 +0.24	46.90	46.40	46.40	1,529,798
18 Mar 13	46.57000 -0.13	46.60	46.22	46.31	1,095,246
15 Mar 13	46.70000 +0.49	46.78	45.83	46.08	3,521,165
14 Mar 13	46.21000 +0.40	46.32	45.53	45.95	1,476,478
13 Mar 13	45.81000 -0.19	46.13	45.67	46.07	1,009,411
12 Mar 13	46.00000 -0.11	46.11	45.65	46.11	2,068,851
11 Mar 13	46.11000 +0.19	46.15	45.84	45.91	643,923
08 Mar 13	45.92000 -0.19	46.27	45.64	46.25	1,846,778
07 Mar 13	46.11000 -0.16	46.46	45.73	46.29	1,256,457
06 Mar 13	46.27000 +0.38	46.32	45.94	46.19	1,500,474
05 Mar 13	45.89000 -0.34	46.50	45.69	46.49	1,415,693
04 Mar 13	46.23000 +0.34	46.36	45.72	45.90	866,203
01 Mar 13	45.89000 -0.09	46.04	45.68	45.90	1,631,652
28 Feb 13	45.98000 +0.44	45.98	45.40	45.40	1,731,296
27 Feb 13	45.54000 +0.70	45.56	44.62	44.67	1,516,778
26 Feb 13	44.84000 +0.27	44.90	44.50	44.74	881,640
25 Feb 13	44.57000 -0.31	45.21	44.56	44.88	1,823,037
22 Feb 13	44.88000 +0.09	45.00	44.56	44.56	755,020
21 Feb 13	44.79000 -0.13	45.00	44.35	44.89	1,946,034
20 Feb 13	44.92000 +0.11	45.01	44.56	44.89	2,456,114
19 Feb 13	44.81000 +0.45	45.06	44.44	44.51	1,764,784
15 Feb 13	44.36000 +0.23	44.63	43.90	43.90	1,151,573
14 Feb 13	44.13000 -0.10	44.21	43.84	44.02	1,057,422
13 Feb 13	44.23000 -0.42	44.46	44.13	44.45	724,815
12 Feb 13	44.65000 +0.01	44.88	44.61	44.69	797,406
11 Feb 13	44.64000 -0.01	44.88	44.50	44.69	750,213
08 Feb 13	44.65000 -0.02	44.83	44.45	44.65	640,256
07 Feb 13	44.67000 +0.13	44.71	44.40	44.60	865,147
06 Feb 13	44.54000 +0.10	44.70	44.38	44.38	871,319
05 Feb 13	44.44000 -0.10	44.74	44.36	44.50	886,540
04 Feb 13	44.54000 +0.29	44.57	43.87	44.29	626,537
01 Feb 13	44.25000 +0.40	44.50	43.88	43.88	459,917
31 Jan 13	43.85000 -0.35	44.26	43.75	44.15	1,671,930
30 Jan 13	44.20000 -0.35	44.79	44.06	44.50	885,052
29 Jan 13	44.55000 +0.00	44.87	44.53	44.65	687,282
28 Jan 13	44.55000 +0.37	44.62	44.29	44.40	1,013,172
25 Jan 13	44.18000 +0.19	44.30	44.09	44.19	675,828
24 Jan 13	43.99000 +0.13	44.09	43.71	43.76	623,557
23 Jan 13	43.86000 +0.06	43.99	43.65	43.65	651,460
22 Jan 13	43.80000 -0.32	44.13	43.61	44.10	1,867,064
21 Jan 13	44.12000 -0.03	44.29	43.99	44.27	473,981
18 Jan 13	44.15000 +0.23	44.23	43.95	44.00	1,453,581
17 Jan 13	43.92000 +0.14	44.00	43.77	43.78	516,954
16 Jan 13	43.78000 -0.28	43.99	43.68	43.82	370,896
15 Jan 13	44.06000 +0.04	44.12	43.85	43.87	1,564,506
14 Jan 13	44.02000 -0.02	44.23	43.81	44.04	906,320
11 Jan 13	44.04000 +0.42	44.06	43.49	43.55	943,477
10 Jan 13	43.62000 +0.77	43.71	42.87	42.98	1,366,969
09 Jan 13	42.85000 -0.41	43.26	42.59	43.15	1,365,981
08 Jan 13	43.26000 +0.25	43.26	42.87	42.87	1,170,666
07 Jan 13	43.01000 -0.15	43.32	42.87	42.92	1,038,975
04 Jan 13	43.16000 +0.14	43.19	42.87	42.89	989,946
03 Jan 13	43.02000 -0.05	43.19	42.81	43.16	1,133,918
02 Jan 13	43.07000 +0.05	43.40	42.64	43.40	1,114,524
31 Dec 12	43.02000 +0.48	43.05	42.42	42.45	992,732
28 Dec 12	42.54000 -0.02	42.72	42.26	42.48	469,509
27 Dec 12	42.56000 +0.01	42.56	42.16	42.33	700,972
24 Dec 12	42.55000 +0.03	42.70	42.41	42.68	391,860
21 Dec 12	42.52000 +0.07	42.70	42.29	42.70	3,148,592
20 Dec 12	42.45000 -0.10	42.67	42.13	42.50	1,088,475
19 Dec 12	42.55000 +0.04	42.67	42.33	42.64	1,381,520
18 Dec 12	42.51000 +0.32	42.59	42.16	42.19	2,522,829
17 Dec 12	42.19000 +0.19	42.22	42.00	42.13	2,719,004
14 Dec 12	42.00000 +0.03	42.06	41.68	41.75	9,182,122
13 Dec 12	41.97000 -0.29	42.53	41.90	42.05	1,427,330
12 Dec 12	42.26000 +0.38	42.33	41.93	42.00	1,942,575
11 Dec 12	41.88000 +0.22	42.00	41.55	41.55	1,497,767
10 Dec 12	41.66000 +0.10	41.74	41.28	41.70	1,820,644
07 Dec 12	41.56000 +1.57	41.89	40.21	40.44	3,344,884
06 Dec 12	39.99000 -0.03	40.25	39.95	40.11	784,566
05 Dec 12	40.02000 +0.25	40.17	39.75	39.80	985,531
04 Dec 12	39.77000 -0.08	39.98	39.50	39.89	1,306,392
03 Dec 12	39.85000 -0.37	40.34	39.60	40.34	1,022,169
30 Nov 12	40.22000 +0.16	40.22	39.88	40.10	3,580,110
29 Nov 12	40.06000 +0.25	40.10	39.73	40.06	1,152,655
28 Nov 12	39.81000 +0.33	40.04	39.26	39.51	1,541,155
27 Nov 12	39.48000 +0.20	39.53	39.06	39.46	1,501,993
26 Nov 12	39.28000 +0.18	39.66	38.99	39.17	1,467,749
23 Nov 12	39.10000 +0.40	39.25	38.75	38.80	936,494
22 Nov 12	38.70000 -0.10	38.98	38.57	38.97	379,247
21 Nov 12	38.80000 +0.23	38.91	38.53	38.61	918,548
20 Nov 12	38.57000 -0.06	38.82	38.25	38.65	1,161,742
19 Nov 12	38.63000 +0.00	39.07	38.44	38.90	699,786
16 Nov 12	38.63000 +0.25	38.76	38.17	38.31	954,500
15 Nov 12	38.38000 -0.14	38.48	37.74	38.45	1,151,148
14 Nov 12	38.52000 -0.38	39.02	38.49	38.90	1,537,830
13 Nov 12	38.90000 -0.32	39.23	38.88	39.08	1,981,968
12 Nov 12	39.22000 -0.15	39.43	39.18	39.41	651,808
09 Nov 12	39.37000 +0.18	39.46	39.15	39.40	721,847
08 Nov 12	39.19000 -0.20	39.67	39.16	39.67	676,998
07 Nov 12	39.39000 -0.70	40.13	39.32	40.12	1,106,142
06 Nov 12	40.09000 +0.17	40.15	39.80	40.01	608,063
05 Nov 12	39.92000 +0.27	39.99	39.66	39.80	715,830
02 Nov 12	39.65000 -0.26	40.09	39.45	39.88	679,589
01 Nov 12	39.91000 +0.17	40.08	39.54	39.85	753,908
31 Oct 12	39.74000 +0.13	39.90	39.56	39.61	1,074,203
30 Oct 12	39.61000 -0.12	39.86	39.43	39.73	788,751
29 Oct 12	39.73000 +0.33	39.75	39.26	39.57	793,688
26 Oct 12	39.40000 +0.37	39.50	39.10	39.14	1,027,529
25 Oct 12	39.03000 +0.10	39.44	38.96	39.09	816,989
24 Oct 12	38.93000 +0.03	39.16	38.70	39.12	1,045,511
23 Oct 12	38.90000 -0.43	39.12	38.50	39.10	1,385,948
22 Oct 12	39.33000 -0.23	39.56	39.05	39.56	771,755
19 Oct 12	39.56000 -0.18	39.89	39.50	39.89	929,072
18 Oct 12	39.74000 -0.06	40.09	39.73	39.80	1,040,430
17 Oct 12	39.80000 +0.02	39.88	39.50	39.74	1,130,934
16 Oct 12	39.78000 +0.52	39.83	39.45	39.57	975,006
15 Oct 12	39.26000 +0.23	39.40	38.99	39.10	1,062,268
12 Oct 12	39.03000 -0.15	39.35	38.90	39.10	692,283
11 Oct 12	39.18000 -0.28	39.55	39.01	39.47	1,257,615
10 Oct 12	39.46000 -0.39	39.99	39.24	39.74	1,234,303
09 Oct 12	39.85000 -0.44	40.50	39.75	40.49	2,463,178
05 Oct 12	40.29000 +0.21	40.39	40.11	40.32	945,202
04 Oct 12	40.08000 +0.69	40.45	39.67	39.77	2,387,855
03 Oct 12	39.39000 +0.42	39.39	38.92	39.00	984,874
02 Oct 12	38.97000 +0.35	39.00	38.54	38.65	978,197
01 Oct 12	38.62000 +0.22	39.09	38.50	38.60	649,928
28 Sep 12	38.40000 -0.29	38.67	38.16	38.36	1,485,871
27 Sep 12	38.69000 -0.18	38.95	38.48	38.87	820,108
26 Sep 12	38.87000 +0.35	39.11	38.40	38.40	1,292,447
25 Sep 12	38.52000 +0.37	38.59	38.14	38.23	2,013,998
24 Sep 12	38.15000 -0.04	38.44	37.97	38.15	741,003
21 Sep 12	38.19000 +0.05	38.19	37.94	38.10	5,230,533
20 Sep 12	38.14000 -0.15	38.64	38.10	38.24	2,149,290
19 Sep 12	38.29000 -0.31	38.60	38.10	38.51	1,786,162
18 Sep 12	38.60000 -0.21	38.88	38.47	38.70	1,798,047
17 Sep 12	38.81000 +0.41	38.82	38.26	38.40	1,698,202
14 Sep 12	38.40000 -0.20	38.87	38.14	38.87	2,233,935
13 Sep 12	38.60000 +0.11	38.73	38.31	38.49	890,805
12 Sep 12	38.49000 +0.19	38.51	38.16	38.35	709,595
11 Sep 12	38.30000 +0.03	38.44	37.87	38.25	1,810,826
10 Sep 12	38.27000 -0.57	38.91	38.25	38.70	1,782,633
07 Sep 12	38.84000 +0.01	38.84	38.41	38.76	1,421,560
06 Sep 12	38.83000 +0.18	38.85	38.33	38.40	1,559,680
05 Sep 12	38.65000 +0.44	38.65	38.10	38.11	1,102,308
04 Sep 12	38.21000 -0.60	38.65	38.01	38.25	2,290,327
31 Aug 12	38.81000 -0.02	38.95	38.46	38.79	1,697,208
30 Aug 12	38.83000 -0.45	39.39	38.66	39.16	1,467,793
29 Aug 12	39.28000 +0.59	39.30	38.70	38.70	1,688,779
28 Aug 12	38.69000 -0.55	39.44	38.69	39.27	2,114,548
27 Aug 12	39.24000 -0.37	39.99	39.11	39.74	887,896
24 Aug 12	39.61000 +0.09	39.80	39.35	39.52	820,158
23 Aug 12	39.52000 -0.03	39.62	39.31	39.59	865,609
22 Aug 12	39.55000 +0.24	39.61	39.17	39.32	1,362,661
21 Aug 12	39.31000 -0.01	39.57	39.24	39.31	1,202,582
20 Aug 12	39.32000 -0.22	39.56	39.23	39.45	773,606
17 Aug 12	39.54000 +0.13	39.55	39.25	39.40	653,319
16 Aug 12	39.41000 -0.06	39.53	39.16	39.38	1,263,078
15 Aug 12	39.47000 +0.12	39.60	39.16	39.30	1,361,869
14 Aug 12	39.35000 +0.02	39.44	39.09	39.20	1,072,982
13 Aug 12	39.33000 -0.39	39.68	39.04	39.47	715,300
10 Aug 12	39.72000 +0.48	39.78	39.14	39.24	1,350,345
09 Aug 12	39.24000 -0.01	39.37	38.95	39.16	1,575,158
08 Aug 12	39.25000 -0.75	40.00	39.12	40.00	2,163,068
07 Aug 12	40.00000 +0.14	40.37	39.82	40.10	1,301,467
03 Aug 12	39.86000 -0.04	40.34	39.68	39.90	1,032,866
02 Aug 12	39.90000 -0.61	40.48	39.73	40.25	1,510,221
01 Aug 12	40.51000 -0.52	41.19	40.41	40.80	2,125,238
31 Jul 12	41.03000 -0.80	41.78	40.84	41.60	2,084,824
30 Jul 12	41.83000 -0.29	42.06	41.72	41.98	1,157,385
27 Jul 12	42.12000 +0.07	42.23	41.85	42.13	930,762
26 Jul 12	42.05000 +0.46	42.12	41.60	41.86	983,862
25 Jul 12	41.59000 +0.23	41.72	41.26	41.35	1,015,955
24 Jul 12	41.36000 +0.24	41.59	40.97	40.99	937,086
23 Jul 12	41.12000 +0.04	41.22	40.14	40.73	1,025,577
20 Jul 12	41.08000 -0.17	41.40	41.00	41.02	608,039
19 Jul 12	41.25000 +0.16	41.33	40.62	41.00	963,919
18 Jul 12	41.09000 +0.13	41.24	40.66	41.08	596,095
17 Jul 12	40.96000 +0.48	41.00	40.30	40.59	1,217,026
16 Jul 12	40.48000 -0.13	40.78	40.37	40.44	782,124
13 Jul 12	40.61000 -0.22	41.20	40.60	40.81	1,080,643
12 Jul 12	40.83000 -0.09	40.99	40.54	40.59	943,146
11 Jul 12	40.92000 +0.74	41.08	39.92	39.92	1,347,219
10 Jul 12	40.18000 -0.13	40.42	40.00	40.19	1,276,627
09 Jul 12	40.31000 +0.06	40.34	39.95	40.25	1,080,166
06 Jul 12	40.25000 +0.15	40.44	39.95	40.04	796,805
05 Jul 12	40.10000 -0.60	40.63	39.99	40.41	1,363,879
04 Jul 12	40.70000 +0.14	40.70	40.35	40.40	520,796
03 Jul 12	40.56000 -0.10	41.59	40.28	41.00	1,692,058
29 Jun 12	40.66000 +0.15	40.88	40.32	40.62	1,222,731
28 Jun 12	40.51000 +0.55	40.61	39.65	39.97	1,043,066
27 Jun 12	39.96000 +0.19	40.14	39.70	39.80	678,642
26 Jun 12	39.77000 -0.26	40.03	39.40	40.00	1,574,274
25 Jun 12	40.03000 -0.11	40.08	39.71	39.71	681,446
22 Jun 12	40.14000 +0.28	40.20	39.73	40.09	861,813
21 Jun 12	39.86000 -0.47	40.33	39.71	40.14	1,448,181
20 Jun 12	40.33000 +0.23	40.50	39.94	39.98	1,278,843
19 Jun 12	40.10000 +0.96	40.35	39.05	39.13	1,476,088
18 Jun 12	39.14000 -0.24	39.50	39.07	39.35	933,031
15 Jun 12	39.38000 -0.08	39.47	39.10	39.39	3,434,194
14 Jun 12	39.46000 -0.08	39.64	39.27	39.60	965,552
13 Jun 12	39.54000 +0.02	39.63	39.24	39.30	1,349,962
12 Jun 12	39.52000 +0.14	39.54	39.07	39.30	956,684
11 Jun 12	39.38000 +0.40	39.47	38.75	39.00	1,503,148
08 Jun 12	38.98000 -0.37	39.34	38.64	39.29	2,383,056
07 Jun 12	39.35000 -0.05	39.47	39.25	39.42	1,687,573
06 Jun 12	39.40000 +0.02	39.43	39.11	39.38	2,594,738
05 Jun 12	39.38000 +0.04	39.41	39.15	39.30	1,682,380
04 Jun 12	39.34000 -0.26	39.45	39.20	39.40	3,427,217
01 Jun 12	39.60000 -1.21	39.77	39.15	39.51	3,628,879
31 May 12	40.81000 +0.20	40.92	40.32	40.75	1,943,664
30 May 12	40.61000 -0.29	41.15	40.57	40.66	1,063,413
29 May 12	40.90000 +0.20	41.16	40.53	40.62	870,950
28 May 12	40.70000 +0.08	40.70	40.55	40.67	1,575,985
25 May 12	40.62000 -0.34	41.01	40.44	41.01	688,070
24 May 12	40.96000 +0.09	41.08	40.35	40.66	1,099,149
23 May 12	40.87000 -0.29	40.94	40.29	40.85	950,624
22 May 12	41.16000 +1.13	41.48	40.36	40.36	1,973,008
18 May 12	40.03000 -0.10	40.48	39.96	40.48	1,284,392
17 May 12	40.13000 +0.08	40.35	39.87	40.29	3,639,003
16 May 12	40.05000 -0.02	40.29	39.94	40.10	811,607
15 May 12	40.07000 -0.08	40.19	39.84	40.15	824,476
14 May 12	40.15000 -0.11	40.28	39.70	39.85	1,614,098
11 May 12	40.26000 -0.34	40.42	39.92	40.15	864,586
10 May 12	40.60000 +0.83	40.63	39.88	40.08	1,311,873
09 May 12	39.77000 +0.07	40.19	39.22	39.24	1,405,412
08 May 12	39.70000 -0.23	40.00	39.40	39.92	1,179,791
07 May 12	39.93000 -0.06	39.94	39.63	39.77	1,157,447
04 May 12	39.99000 -0.45	40.32	39.83	40.24	1,264,339
03 May 12	40.44000 -0.50	41.06	40.35	40.97	1,135,867
02 May 12	40.94000 -0.35	41.21	40.76	41.03	865,517
01 May 12	41.29000 -0.10	41.50	41.15	41.50	579,952
30 Apr 12	41.39000 +0.88	41.40	40.37	40.39	1,271,675
27 Apr 12	40.51000 +0.22	40.62	40.25	40.25	1,447,116
26 Apr 12	40.29000 +0.56	40.31	39.73	39.75	809,827
25 Apr 12	39.73000 +0.66	39.75	39.13	39.30	899,669
24 Apr 12	39.07000 -0.43	39.53	38.97	39.36	1,219,789
23 Apr 12	39.50000 -0.09	39.84	39.13	39.49	1,133,664
20 Apr 12	39.59000 +0.37	39.76	39.22	39.36	1,077,830
19 Apr 12	39.22000 +0.39	39.28	38.68	38.75	1,351,309
18 Apr 12	38.83000 -0.10	39.05	38.55	38.93	933,396
17 Apr 12	38.93000 +0.32	39.21	38.53	38.60	945,427
16 Apr 12	38.61000 -0.03	39.01	38.51	38.66	639,494
13 Apr 12	38.64000 -0.05	38.76	38.34	38.65	1,152,956
12 Apr 12	38.69000 -0.22	38.94	38.47	38.81	771,137
11 Apr 12	38.91000 +0.46	39.01	38.40	38.40	995,733
10 Apr 12	38.45000 -0.98	39.49	38.39	39.05	1,283,299
09 Apr 12	39.43000 +0.01	39.61	39.02	39.02	616,398
05 Apr 12	39.42000 +0.04	39.45	38.85	39.09	1,193,835
04 Apr 12	39.38000 +0.29	39.51	38.65	38.72	1,735,210
03 Apr 12	39.09000 -0.01	39.35	38.85	39.00	1,545,398
02 Apr 12	39.10000 +0.36	39.10	38.80	38.90	924,384
30 Mar 12	38.74000 -0.01	39.10	38.67	38.86	1,321,701
29 Mar 12	38.75000 -0.30	39.10	38.43	39.10	1,417,539
28 Mar 12	39.05000 +0.59	39.05	38.34	38.46	1,766,918
27 Mar 12	38.46000 +0.23	38.57	38.20	38.23	1,218,377
26 Mar 12	38.23000 +0.31	38.26	37.61	37.61	1,900,557
23 Mar 12	37.92000 +0.00	38.05	37.75	38.00	1,314,335
22 Mar 12	37.92000 +0.70	37.95	37.00	37.02	2,153,079
21 Mar 12	37.22000 -0.43	37.34	36.47	36.70	4,306,328
20 Mar 12	37.65000 -0.17	38.01	37.60	38.00	927,814
19 Mar 12	37.82000 -0.23	38.23	37.70	37.86	1,080,120
16 Mar 12	38.05000 -0.32	38.42	37.96	38.28	4,807,506
15 Mar 12	38.37000 +0.06	38.62	38.00	38.04	1,042,876
14 Mar 12	38.31000 -0.45	38.89	38.05	38.85	892,943
13 Mar 12	38.76000 +0.06	38.84	38.55	38.71	913,383
12 Mar 12	38.70000 +0.09	38.85	38.34	38.49	1,415,886
09 Mar 12	38.61000 +0.36	38.61	38.20	38.39	1,805,771
08 Mar 12	38.25000 +0.14	38.36	37.88	38.02	886,886
07 Mar 12	38.11000 +0.31	38.28	37.57	37.71	1,655,413
06 Mar 12	37.80000 -0.53	38.37	37.78	38.20	3,964,917
05 Mar 12	38.33000 +0.04	38.41	37.61	37.61	2,368,301
02 Mar 12	38.29000 +0.03	38.40	38.06	38.34	941,104
01 Mar 12	38.26000 +0.10	38.26	38.02	38.16	1,250,891
29 Feb 12	38.16000 -0.52	38.67	37.90	38.51	4,733,981
28 Feb 12	38.68000 -0.13	38.94	38.27	38.90	2,448,133
27 Feb 12	38.81000 +0.40	39.02	38.28	38.59	1,641,068
24 Feb 12	38.41000 -0.49	38.89	38.33	38.76	1,172,543
23 Feb 12	38.90000 +0.30	38.98	38.31	38.57	1,320,850
22 Feb 12	38.60000 +0.08	38.94	38.38	38.52	1,789,634
21 Feb 12	38.52000 +0.94	38.73	37.61	37.88	1,814,134
17 Feb 12	37.58000 -1.62	38.75	37.54	38.75	2,756,841
16 Feb 12	39.20000 +0.27	39.25	38.67	38.81	1,684,648
15 Feb 12	38.93000 -0.17	39.20	38.52	39.17	2,001,510
14 Feb 12	39.10000 +0.36	39.20	38.51	38.51	2,383,576
13 Feb 12	38.74000 -0.32	38.99	38.53	38.83	3,341,738
10 Feb 12	39.06000 -0.07	39.18	38.65	39.12	1,799,198
09 Feb 12	39.13000 +0.04	39.14	38.76	39.00	2,024,857
08 Feb 12	39.09000 +0.30	39.11	38.54	38.89	1,676,899
07 Feb 12	38.79000 +0.37	38.85	38.17	38.44	1,491,507
06 Feb 12	38.42000 -0.06	38.54	38.23	38.42	948,663
03 Feb 12	38.48000 +0.41	38.56	38.04	38.20	1,623,626
02 Feb 12	38.07000 +0.07	38.37	37.75	37.99	1,915,399
01 Feb 12	38.00000 +0.27	38.06	37.53	37.73	1,459,087
31 Jan 12	37.73000 +0.41	37.73	37.11	37.63	1,497,363
30 Jan 12	37.32000 +0.15	37.45	37.02	37.11	910,824
27 Jan 12	37.17000 +0.25	37.65	36.58	36.72	1,438,863
26 Jan 12	36.92000 -0.29	37.34	36.62	37.34	743,620
25 Jan 12	37.21000 +0.53	37.34	36.50	36.50	1,738,968
24 Jan 12	36.68000 -0.19	36.90	36.50	36.76	1,313,256
23 Jan 12	36.87000 +0.25	36.99	36.65	36.78	950,078
20 Jan 12	36.62000 +0.04	36.75	36.41	36.70	1,097,477
19 Jan 12	36.58000 +0.08	36.72	36.47	36.72	1,172,150
18 Jan 12	36.50000 +0.16	36.70	36.11	36.11	2,960,307
17 Jan 12	36.34000 +0.24	36.46	36.10	36.20	2,733,778
16 Jan 12	36.10000 -0.37	36.56	35.90	36.53	522,084
13 Jan 12	36.47000 +0.43	36.48	35.39	35.76	1,841,019
12 Jan 12	36.04000 -0.76	36.71	35.96	36.58	2,015,708
11 Jan 12	36.80000 -0.62	37.57	36.75	37.31	1,522,157
10 Jan 12	37.42000 -0.15	37.67	37.31	37.45	1,150,039
09 Jan 12	37.57000 -0.22	37.98	37.45	37.98	1,099,326
06 Jan 12	37.79000 -0.10	38.05	37.59	38.04	972,996
05 Jan 12	37.89000 +0.59	38.06	37.39	37.59	1,555,819
04 Jan 12	37.30000 -0.45	37.91	37.26	37.75	1,288,891
03 Jan 12	37.75000 -0.34	38.46	37.43	38.19	1,478,508
30 Dec 11	38.09000 +0.28	38.17	37.64	37.68	1,162,663
29 Dec 11	37.81000 +0.19	37.87	37.35	37.54	943,569
28 Dec 11	37.62000 +0.02	38.00	37.50	37.94	887,889
23 Dec 11	37.60000 -0.32	38.00	37.51	37.87	688,805
22 Dec 11	37.92000 +0.55	37.95	37.18	37.31	1,049,672
21 Dec 11	37.37000 +0.28	37.45	36.70	37.09	1,926,521
20 Dec 11	37.09000 +0.57	37.30	36.35	36.60	2,503,303
19 Dec 11	36.52000 +0.67	36.68	36.09	36.30	3,128,413
16 Dec 11	35.85000 -0.39	36.47	35.85	36.02	5,662,490
15 Dec 11	36.24000 +0.12	36.49	36.03	36.09	1,193,334
14 Dec 11	36.12000 -0.23	36.64	35.84	36.11	2,472,755
13 Dec 11	36.35000 -0.28	36.94	36.21	36.73	1,809,775
12 Dec 11	36.63000 -0.05	36.96	36.30	36.96	2,332,848
09 Dec 11	36.68000 +0.43	36.94	36.08	36.16	1,768,407
08 Dec 11	36.25000 +0.45	36.54	35.74	35.75	11,810,180
07 Dec 11	35.80000 +0.88	35.95	34.85	35.00	1,583,419
06 Dec 11	34.92000 -0.11	35.19	34.72	35.03	1,346,136
05 Dec 11	35.03000 -0.37	35.68	34.88	35.40	1,307,167
02 Dec 11	35.40000 -0.33	36.00	35.24	36.00	1,243,010
01 Dec 11	35.73000 -0.41	36.27	35.73	35.92	1,402,649
30 Nov 11	36.14000 +0.50	36.15	35.38	36.15	1,954,715
29 Nov 11	35.64000 +0.74	35.83	35.00	35.19	3,493,200
28 Nov 11	34.90000 +0.03	35.40	34.81	35.00	2,039,723
25 Nov 11	34.87000 -0.24	35.20	34.67	34.93	1,375,330
24 Nov 11	35.11000 -1.00	36.10	35.01	36.01	775,845
23 Nov 11	36.11000 +0.35	36.41	35.60	35.61	1,715,958
22 Nov 11	35.76000 -0.47	36.23	35.65	36.20	968,648
21 Nov 11	36.23000 +0.04	36.49	35.82	36.07	1,329,547
18 Nov 11	36.19000 +0.26	36.89	36.01	36.01	1,791,244
17 Nov 11	35.93000 +1.02	36.00	35.20	35.20	2,063,215
16 Nov 11	34.91000 +0.09	35.40	34.52	34.59	3,023,262
15 Nov 11	34.82000 -0.20	35.09	34.72	35.05	964,545
14 Nov 11	35.02000 -0.08	35.45	34.79	35.10	852,686
11 Nov 11	35.10000 +0.55	35.20	34.74	34.77	3,084,187
10 Nov 11	34.55000 -0.46	35.03	34.25	34.98	1,460,977
09 Nov 11	35.01000 -0.34	35.50	35.01	35.21	1,015,393
08 Nov 11	35.35000 +0.01	35.62	35.15	35.29	1,336,214
07 Nov 11	35.34000 +0.16	35.62	35.18	35.18	1,261,559
04 Nov 11	35.18000 -0.03	35.40	34.95	35.18	1,026,842
03 Nov 11	35.21000 +0.75	35.30	34.33	34.41	1,354,492
02 Nov 11	34.46000 +0.23	34.61	34.11	34.23	1,143,636
01 Nov 11	34.23000 -0.30	34.58	34.07	34.25	1,680,936
31 Oct 11	34.53000 +0.06	35.18	34.47	34.47	1,741,219
28 Oct 11	34.47000 -0.33	35.04	34.47	34.58	1,395,448
27 Oct 11	34.80000 -0.49	35.50	34.64	35.50	2,719,618
26 Oct 11	35.29000 +0.22	35.35	34.70	35.01	1,431,989
25 Oct 11	35.07000 -0.03	35.46	34.88	34.95	1,697,051
24 Oct 11	35.10000 -0.10	35.50	34.88	35.20	2,024,335
21 Oct 11	35.20000 +0.15	35.48	34.69	35.32	1,477,873
20 Oct 11	35.05000 +0.31	35.23	34.46	34.56	1,681,642
19 Oct 11	34.74000 -0.16	35.11	34.54	34.88	1,551,310
18 Oct 11	34.90000 +0.55	35.00	34.33	34.51	1,545,398
17 Oct 11	34.35000 +0.39	34.49	33.92	34.00	1,667,167
14 Oct 11	33.96000 +0.01	34.25	33.53	34.00	1,633,561
13 Oct 11	33.95000 -0.10	34.12	33.52	33.83	1,253,464
12 Oct 11	34.05000 -0.06	34.52	33.81	34.27	2,021,264
11 Oct 11	34.11000 +0.69	34.20	33.62	33.70	1,228,048
07 Oct 11	33.42000 +0.28	33.59	32.91	33.31	1,226,582
06 Oct 11	33.14000 +0.69	33.32	32.46	32.55	1,758,065
05 Oct 11	32.45000 -0.91	33.49	32.36	33.35	3,121,432
04 Oct 11	33.36000 +0.77	33.40	31.52	31.79	2,221,902
03 Oct 11	32.59000 -0.86	33.29	32.33	33.00	1,807,714
30 Sep 11	33.45000 +0.20	33.71	32.86	33.00	1,929,938
29 Sep 11	33.25000 +0.33	33.25	32.65	33.09	1,423,337
28 Sep 11	32.92000 +0.40	33.12	32.47	32.51	1,728,256
27 Sep 11	32.52000 +0.07	33.22	32.29	32.50	1,519,966
26 Sep 11	32.45000 +0.61	32.45	31.12	31.12	2,717,954
23 Sep 11	31.84000 +0.24	31.98	31.15	31.15	3,161,024
22 Sep 11	31.60000 +0.27	31.72	30.76	30.80	2,291,616
21 Sep 11	31.33000 -0.45	32.03	31.26	31.67	1,305,211
20 Sep 11	31.78000 +0.37	32.14	31.35	31.35	1,374,504
19 Sep 11	31.41000 +0.24	31.55	30.91	31.17	1,301,898
16 Sep 11	31.17000 -0.45	31.96	31.17	31.74	3,906,722
15 Sep 11	31.62000 +0.06	31.90	31.46	31.77	1,400,198
14 Sep 11	31.56000 +0.16	31.70	31.19	31.54	1,727,352
13 Sep 11	31.40000 -0.18	31.73	31.29	31.57	3,016,718
12 Sep 11	31.58000 -0.27	31.91	31.15	31.33	1,093,753
09 Sep 11	31.85000 -0.80	32.55	31.75	32.42	1,023,450
08 Sep 11	32.65000 +0.34	32.87	32.11	32.28	1,159,652
07 Sep 11	32.31000 +0.04	32.66	32.24	32.49	719,373
06 Sep 11	32.27000 -0.08	32.34	31.20	31.45	1,219,939
02 Sep 11	32.35000 -0.11	32.63	32.00	32.00	1,268,794
01 Sep 11	32.46000 -0.04	32.69	32.17	32.23	1,530,945
31 Aug 11	32.50000 +0.69	32.50	31.81	31.88	1,916,506
30 Aug 11	31.81000 +0.10	32.00	31.64	31.86	1,656,498
29 Aug 11	31.71000 +0.17	31.90	31.50	31.75	1,038,709
26 Aug 11	31.54000 -0.35	31.99	31.13	31.75	1,760,378
25 Aug 11	31.89000 -0.10	32.20	31.69	31.90	2,026,593
24 Aug 11	31.99000 +0.47	32.06	31.35	31.52	2,220,100
23 Aug 11	31.52000 +0.99	31.62	30.35	30.73	4,948,296
22 Aug 11	30.53000 -0.23	31.35	30.32	31.30	1,064,460
19 Aug 11	30.76000 +0.02	31.00	30.17	30.17	3,096,210
18 Aug 11	30.74000 -0.80	31.53	30.54	31.01	2,172,077
17 Aug 11	31.54000 +0.29	31.88	31.27	31.28	1,376,227
16 Aug 11	31.25000 -0.22	31.44	30.94	31.38	1,661,606
15 Aug 11	31.47000 -0.21	31.84	31.42	31.84	1,567,674
12 Aug 11	31.68000 +0.37	31.83	31.15	31.49	1,657,764
11 Aug 11	31.31000 +1.14	31.35	29.80	29.81	2,450,115
10 Aug 11	30.17000 +0.13	30.47	29.51	30.10	2,939,979
09 Aug 11	30.04000 +1.35	30.04	28.45	28.64	4,992,968
08 Aug 11	28.69000 -1.03	29.40	28.27	28.66	2,522,167
05 Aug 11	29.72000 -0.47	30.24	28.71	30.00	4,003,079
04 Aug 11	30.19000 -0.76	30.76	29.61	30.66	2,473,651
03 Aug 11	30.95000 -0.28	31.18	30.55	30.95	1,575,164
02 Aug 11	31.23000 -0.14	31.50	31.07	31.49	1,246,119
29 Jul 11	31.37000 +0.13	31.52	30.72	31.03	1,166,456
28 Jul 11	31.24000 +0.53	31.45	30.51	30.52	1,073,018
27 Jul 11	30.71000 -0.33	31.09	30.58	30.84	1,195,215
26 Jul 11	31.04000 -0.39	31.55	30.86	31.53	875,041
25 Jul 11	31.43000 -0.04	31.73	31.28	31.50	518,337
22 Jul 11	31.47000 +0.28	31.60	31.36	31.40	512,381
21 Jul 11	31.19000 +0.17	31.50	31.00	31.04	819,697
20 Jul 11	31.02000 +0.00	31.12	30.93	31.03	662,298
19 Jul 11	31.02000 +0.05	31.24	30.86	31.07	1,247,021
18 Jul 11	30.97000 -0.13	31.15	30.78	31.01	794,280
15 Jul 11	31.10000 +0.05	31.45	31.03	31.13	706,625
14 Jul 11	31.05000 -0.08	31.50	30.94	31.35	851,892
13 Jul 11	31.13000 -0.15	31.74	31.09	31.21	844,522
12 Jul 11	31.28000 +0.02	31.48	31.06	31.25	892,918
11 Jul 11	31.26000 -0.40	31.52	30.93	31.46	834,470
08 Jul 11	31.66000 -0.03	31.90	31.46	31.75	888,453
07 Jul 11	31.69000 +0.14	31.94	31.52	31.56	905,948
06 Jul 11	31.55000 -0.04	31.90	31.50	31.78	784,535
05 Jul 11	31.59000 -0.14	31.97	31.54	31.80	1,096,885
04 Jul 11	31.73000 +0.37	31.96	31.31	31.70	441,416
30 Jun 11	31.36000 +0.20	31.39	30.80	31.34	1,125,022
29 Jun 11	31.16000 -0.27	31.50	31.07	31.50	778,685
28 Jun 11	31.43000 +0.51	31.63	30.93	30.99	1,230,988
27 Jun 11	30.92000 +0.38	30.97	30.39	30.45	874,664
24 Jun 11	30.54000 -0.14	30.74	30.40	30.64	453,468
23 Jun 11	30.68000 +0.07	30.76	30.19	30.30	729,338
22 Jun 11	30.61000 -0.08	30.86	30.57	30.65	843,336
21 Jun 11	30.69000 +0.18	30.95	30.50	30.67	1,665,925
20 Jun 11	30.51000 +0.25	30.62	29.95	30.38	998,612
17 Jun 11	30.26000 -0.04	30.84	30.12	30.12	2,930,098
16 Jun 11	30.30000 -0.24	30.82	30.24	30.69	3,283,329
15 Jun 11	30.54000 -0.35	31.02	30.33	30.70	1,135,097
14 Jun 11	30.89000 +0.40	30.96	30.53	30.62	1,058,216
13 Jun 11	30.49000 +0.16	30.74	30.33	30.33	942,031
10 Jun 11	30.33000 -0.09	30.48	29.95	30.21	815,098
09 Jun 11	30.42000 -0.32	30.87	30.36	30.75	1,904,514
08 Jun 11	30.74000 +0.00	30.95	30.39	30.74	1,448,897
07 Jun 11	30.74000 -0.24	31.14	30.43	30.80	1,473,085
06 Jun 11	30.98000 -0.65	31.60	30.82	31.60	1,182,531
03 Jun 11	31.63000 +0.06	31.64	31.01	31.01	816,652
02 Jun 11	31.57000 -0.40	31.94	31.21	31.86	1,153,130
01 Jun 11	31.97000 -0.50	32.74	31.77	32.51	1,326,530
31 May 11	32.47000 +0.27	32.63	32.11	32.50	3,213,995
30 May 11	32.20000 +0.04	32.30	32.00	32.29	417,696
27 May 11	32.16000 +0.23	32.28	31.70	32.00	1,469,888
26 May 11	31.93000 +0.16	31.93	31.55	31.78	817,896
25 May 11	31.77000 +0.39	31.86	31.35	31.38	1,258,173
24 May 11	31.38000 -0.09	31.66	31.29	31.58	897,027
20 May 11	31.47000 -31.25	31.72	31.10	31.20	845,324
19 May 11	62.72000 +0.50	62.73	62.19	62.27	532,117
18 May 11	62.22000 +1.08	62.47	61.08	61.35	428,321
17 May 11	61.14000 +0.55	61.40	60.60	60.73	1,432,668
16 May 11	60.59000 +0.05	60.87	60.29	60.72	552,951
13 May 11	60.54000 +0.34	60.61	59.67	60.23	793,688
12 May 11	60.20000 +0.00	60.34	59.58	60.10	755,773
11 May 11	60.20000 -1.24	60.96	60.04	60.96	941,866
10 May 11	61.44000 +0.34	61.45	60.71	61.29	613,154
09 May 11	61.10000 +0.36	61.10	60.48	60.90	871,497
06 May 11	60.74000 -0.32	61.60	60.24	61.36	1,399,690
05 May 11	61.06000 -0.38	61.22	60.41	61.06	391,217
04 May 11	61.44000 -0.39	61.80	60.86	61.80	506,130
03 May 11	61.83000 -0.70	62.50	61.48	62.50	965,798
02 May 11	62.53000 +1.03	62.98	61.62	61.71	692,971
29 Apr 11	61.50000 +0.27	61.50	60.94	61.24	979,026
28 Apr 11	61.23000 -1.11	62.08	61.22	62.08	982,150
27 Apr 11	62.34000 +0.64	62.44	61.38	61.80	702,431
26 Apr 11	61.70000 +0.27	62.00	61.36	61.72	766,303
25 Apr 11	61.43000 +0.25	61.62	60.89	61.08	304,191
21 Apr 11	61.18000 -0.17	61.73	60.81	61.38	390,480
20 Apr 11	61.35000 +0.68	61.35	60.77	60.95	571,970
19 Apr 11	60.67000 +0.60	60.87	59.82	60.09	514,901
18 Apr 11	60.07000 -0.52	60.38	59.74	60.16	498,550
15 Apr 11	60.59000 +0.48	60.98	60.41	60.44	773,003
14 Apr 11	60.11000 +0.06	60.33	59.70	59.86	496,199
13 Apr 11	60.05000 +0.59	60.76	59.33	59.55	798,578
12 Apr 11	59.46000 +0.08	59.73	58.75	59.72	684,030
11 Apr 11	59.38000 -0.47	60.22	59.16	60.19	652,649
08 Apr 11	59.85000 +0.02	60.13	59.45	59.97	473,850
07 Apr 11	59.83000 -0.45	60.46	59.72	60.17	441,574
06 Apr 11	60.28000 -0.12	60.72	59.75	60.72	720,534
05 Apr 11	60.40000 -0.32	60.95	60.21	60.85	643,794
04 Apr 11	60.72000 +0.54	61.00	60.31	60.45	540,923
01 Apr 11	60.18000 +0.76	60.67	59.71	59.71	641,235
31 Mar 11	59.42000 -0.22	59.90	59.31	59.78	887,969
30 Mar 11	59.64000 +0.38	60.00	59.48	59.73	681,397
29 Mar 11	59.26000 +0.49	59.65	58.78	58.78	449,803
28 Mar 11	58.77000 -0.93	59.81	58.76	59.73	472,290
25 Mar 11	59.70000 +0.88	60.00	59.25	59.31	608,929
24 Mar 11	58.82000 -0.23	59.30	58.79	59.13	462,290
23 Mar 11	59.05000 -0.50	59.84	58.82	59.37	410,694
22 Mar 11	59.55000 +0.94	59.95	58.59	58.75	932,103
21 Mar 11	58.61000 +1.01	58.63	57.87	57.87	513,313
18 Mar 11	57.60000 +0.03	58.17	57.57	57.76	1,840,347
17 Mar 11	57.57000 -0.14	58.29	57.27	58.28	474,912
16 Mar 11	57.71000 +0.01	58.21	57.27	57.27	586,600
15 Mar 11	57.70000 -0.18	57.88	57.11	57.19	431,308
14 Mar 11	57.88000 +0.27	58.25	57.25	57.32	544,591
11 Mar 11	57.61000 +0.61	58.09	56.50	56.50	553,249
10 Mar 11	57.00000 -0.18	57.17	56.30	57.17	625,198
09 Mar 11	57.18000 -0.62	57.78	56.85	57.78	1,318,330
08 Mar 11	57.80000 -0.13	58.39	57.50	58.39	713,929
07 Mar 11	57.93000 -0.42	58.54	57.54	58.35	506,366
04 Mar 11	58.35000 +0.00	58.74	57.96	58.50	350,134
03 Mar 11	58.35000 -0.04	58.75	58.12	58.33	592,436
02 Mar 11	58.39000 +0.03	58.53	58.00	58.38	320,882
01 Mar 11	58.36000 +0.31	58.63	58.05	58.05	655,590
28 Feb 11	58.05000 +0.30	58.40	57.80	57.94	797,247
25 Feb 11	57.75000 +0.67	57.94	57.28	57.68	681,839
24 Feb 11	57.08000 -0.09	57.55	56.83	57.18	692,044
23 Feb 11	57.17000 -0.03	57.70	57.17	57.35	770,389
22 Feb 11	57.20000 -0.27	57.26	56.71	57.26	911,151
18 Feb 11	57.47000 +0.09	57.49	57.06	57.06	743,306
17 Feb 11	57.38000 -0.02	57.50	57.18	57.36	581,992
16 Feb 11	57.40000 -0.20	57.75	57.34	57.61	1,036,692
15 Feb 11	57.60000 +0.06	57.74	57.25	57.54	433,774
14 Feb 11	57.54000 -0.31	57.80	57.47	57.60	658,335
11 Feb 11	57.85000 +0.41	57.87	56.72	56.89	1,975,128
10 Feb 11	57.44000 -0.15	57.55	57.15	57.50	806,287
09 Feb 11	57.59000 -0.01	57.82	57.42	57.82	1,337,996
08 Feb 11	57.60000 +0.06	57.85	57.36	57.77	1,222,806
07 Feb 11	57.54000 +0.12	57.61	57.34	57.60	999,534
04 Feb 11	57.42000 -0.26	58.00	57.05	57.78	657,656
03 Feb 11	57.68000 -0.83	58.40	56.98	58.40	2,023,678
02 Feb 11	58.51000 -0.20	59.03	58.33	58.70	543,191
01 Feb 11	58.71000 +0.65	58.71	57.98	58.06	500,669
31 Jan 11	58.06000 +0.69	58.37	57.07	57.26	738,179
28 Jan 11	57.37000 +0.04	57.63	57.01	57.20	502,988
27 Jan 11	57.33000 +0.45	57.43	56.85	56.88	419,759
26 Jan 11	56.88000 +0.68	57.25	56.02	56.15	734,800
25 Jan 11	56.20000 -0.11	56.63	55.89	56.40	598,136
24 Jan 11	56.31000 +0.76	56.38	55.55	55.88	560,845
21 Jan 11	55.55000 +0.42	56.08	55.21	55.25	1,449,518
20 Jan 11	55.13000 -0.32	55.52	54.89	55.45	540,228
19 Jan 11	55.45000 -0.41	55.86	55.26	55.68	579,077
18 Jan 11	55.86000 +0.01	56.23	55.58	55.95	552,448
17 Jan 11	55.85000 -0.09	55.92	55.31	55.57	294,035
14 Jan 11	55.94000 +0.69	56.13	55.07	55.49	746,497
13 Jan 11	55.25000 -0.04	55.37	54.84	55.30	532,976
12 Jan 11	55.29000 -0.15	55.62	55.08	55.62	768,975
11 Jan 11	55.44000 +0.89	55.65	54.76	54.97	824,931
10 Jan 11	54.55000 -0.34	55.49	54.09	55.00	712,011
07 Jan 11	54.89000 +0.14	55.00	54.57	54.77	470,436
06 Jan 11	54.75000 -0.55	55.45	54.50	55.45	581,192
05 Jan 11	55.30000 -0.41	56.06	55.18	55.79	634,898
04 Jan 11	55.71000 -0.56	56.82	55.71	56.80	647,317
31 Dec 10	56.27000 -0.37	56.44	56.09	56.34	279,791
30 Dec 10	56.64000 +0.45	56.76	56.16	56.42	468,888
29 Dec 10	56.19000 -0.05	56.45	55.82	56.45	482,483
24 Dec 10	56.24000 +0.13	56.37	56.10	56.11	46,967
23 Dec 10	56.11000 +0.12	56.16	55.79	56.05	371,695
22 Dec 10	55.99000 -0.04	56.18	55.91	56.18	431,983
21 Dec 10	56.03000 +0.75	56.14	55.42	55.51	1,336,077
20 Dec 10	55.28000 -0.45	55.75	55.28	55.71	606,151
17 Dec 10	55.73000 +0.13	55.80	54.70	55.37	2,657,227
16 Dec 10	55.60000 -0.13	55.89	55.24	55.76	813,150
15 Dec 10	55.73000 +0.23	55.77	55.08	55.49	1,375,948
14 Dec 10	55.50000 -0.26	56.09	55.37	55.99	6,998,003
13 Dec 10	55.76000 +0.77	56.06	55.02	55.17	758,419
10 Dec 10	54.99000 -0.45	55.87	54.69	55.25	849,008
09 Dec 10	55.44000 -0.59	56.29	55.26	56.04	976,438
08 Dec 10	56.03000 -0.52	56.60	55.92	56.54	665,031
07 Dec 10	56.55000 -0.33	56.98	56.41	56.89	1,085,092
06 Dec 10	56.88000 +0.06	57.08	56.42	56.82	769,765
03 Dec 10	56.82000 -0.44	57.45	56.66	57.26	956,101
02 Dec 10	57.26000 -0.56	58.25	57.26	58.00	829,835
01 Dec 10	57.82000 +0.68	58.00	57.17	57.25	784,673
30 Nov 10	57.14000 +0.38	57.24	56.60	56.60	1,292,794
29 Nov 10	56.76000 -0.14	56.97	56.51	56.71	637,182
26 Nov 10	56.90000 +0.26	57.45	56.15	56.51	1,865,348
25 Nov 10	56.64000 -0.17	56.75	56.40	56.69	287,843
24 Nov 10	56.81000 -0.04	57.00	56.73	56.85	672,512
23 Nov 10	56.85000 -0.24	57.29	56.76	57.11	678,232
22 Nov 10	57.09000 -0.11	57.18	56.80	56.90	565,006
19 Nov 10	57.20000 +0.41	57.47	56.38	56.69	736,890
18 Nov 10	56.79000 +0.98	56.88	55.76	55.76	1,146,858
17 Nov 10	55.81000 +0.37	55.91	55.15	55.15	944,901
16 Nov 10	55.44000 +0.00	55.65	55.03	55.39	1,329,188
15 Nov 10	55.44000 +0.85	55.64	54.51	54.51	1,206,829
12 Nov 10	54.59000 -0.27	54.88	54.16	54.80	1,331,510
11 Nov 10	54.86000 -0.22	55.08	54.45	55.08	959,491
10 Nov 10	55.08000 -1.29	55.85	54.88	55.62	1,382,541
09 Nov 10	56.37000 -0.08	56.67	56.07	56.67	726,389
08 Nov 10	56.45000 +0.21	56.45	55.89	56.28	861,045
05 Nov 10	56.24000 -0.34	56.94	56.21	56.55	780,803
04 Nov 10	56.58000 +0.43	57.04	56.25	56.25	1,039,419
03 Nov 10	56.15000 +0.11	56.40	55.57	56.00	786,672
02 Nov 10	56.04000 -0.21	56.57	55.96	56.49	569,398
01 Nov 10	56.25000 -0.16	56.80	56.01	56.48	473,310
29 Oct 10	56.41000 +0.61	56.52	55.42	55.57	655,907
28 Oct 10	55.80000 -0.06	56.08	55.50	55.80	484,740
27 Oct 10	55.86000 -0.03	56.00	55.32	55.69	743,094
26 Oct 10	55.89000 +0.22	56.23	55.40	55.50	672,744
25 Oct 10	55.67000 +0.12	55.97	55.33	55.50	419,107
22 Oct 10	55.55000 -0.40	56.17	55.40	56.16	478,026
21 Oct 10	55.95000 +0.37	56.30	55.40	55.40	754,716
20 Oct 10	55.58000 -0.14	55.70	55.18	55.70	658,908
19 Oct 10	55.72000 +0.22	55.99	55.27	55.27	900,043
18 Oct 10	55.50000 +0.25	55.66	55.13	55.20	491,196
15 Oct 10	55.25000 +0.76	55.62	54.43	54.61	783,930
14 Oct 10	54.49000 -0.22	54.73	54.23	54.50	1,080,056
13 Oct 10	54.71000 +0.07	54.86	54.51	54.80	787,052
12 Oct 10	54.64000 -0.06	54.90	54.44	54.86	607,077
08 Oct 10	54.70000 +0.02	54.85	54.47	54.85	719,122
07 Oct 10	54.68000 +0.18	54.77	54.35	54.36	1,017,156
06 Oct 10	54.50000 -0.20	54.85	54.28	54.85	605,515
05 Oct 10	54.70000 +0.51	54.87	54.16	54.26	844,928
04 Oct 10	54.19000 +0.24	54.19	53.86	53.90	752,789
01 Oct 10	53.95000 +0.06	54.25	53.74	53.90	760,880
30 Sep 10	53.89000 +0.59	53.89	53.32	53.56	1,149,234
29 Sep 10	53.30000 +0.50	53.35	52.70	52.81	1,330,441
28 Sep 10	52.80000 +0.63	52.98	51.90	52.01	881,763
27 Sep 10	52.17000 -0.06	52.55	52.03	52.20	934,617
24 Sep 10	52.23000 +0.93	52.31	51.22	51.55	852,783
23 Sep 10	51.30000 -0.38	51.64	51.03	51.43	993,734
22 Sep 10	51.68000 +0.06	51.99	51.43	51.45	752,765
21 Sep 10	51.62000 +0.06	51.99	51.06	51.70	915,690
20 Sep 10	51.56000 -0.23	51.87	51.20	51.78	943,957
17 Sep 10	51.79000 -0.10	52.25	51.17	52.24	2,668,958
16 Sep 10	51.89000 -0.35	52.01	51.51	51.96	726,682
15 Sep 10	52.24000 +0.15	52.30	51.79	51.86	914,885
14 Sep 10	52.09000 +0.21	52.30	51.48	51.48	1,047,472
13 Sep 10	51.88000 -0.62	52.43	51.43	52.38	1,127,384
10 Sep 10	52.50000 -0.38	52.64	51.87	52.00	2,424,412
09 Sep 10	52.88000 -0.22	53.25	52.74	53.20	727,300
08 Sep 10	53.10000 -0.39	53.70	52.86	53.40	1,201,080
07 Sep 10	53.49000 +0.34	53.57	52.96	53.45	754,141
03 Sep 10	53.15000 -0.64	54.15	52.98	53.80	1,146,968
02 Sep 10	53.79000 +0.30	53.85	53.22	53.22	1,744,742
01 Sep 10	53.49000 +0.44	53.66	53.03	53.04	1,396,543
31 Aug 10	53.05000 +0.14	53.53	52.71	52.71	1,385,529
30 Aug 10	52.91000 -0.12	53.42	52.58	53.00	922,664
27 Aug 10	53.03000 +0.68	53.25	51.91	52.26	972,430
26 Aug 10	52.35000 -0.35	52.95	52.05	52.95	876,452
25 Aug 10	52.70000 +0.41	52.84	51.98	52.29	1,018,501
24 Aug 10	52.29000 +0.04	52.63	51.74	51.85	1,038,871
23 Aug 10	52.25000 +0.53	52.51	51.77	51.83	2,021,376
20 Aug 10	51.72000 +0.55	51.76	50.95	51.24	1,340,441
19 Aug 10	51.17000 -0.09	51.50	50.75	51.03	1,386,140
18 Aug 10	51.26000 +0.05	51.57	50.57	51.29	1,005,047
17 Aug 10	51.21000 +0.99	51.43	50.20	50.52	1,064,825
16 Aug 10	50.22000 -0.68	50.83	49.96	50.82	889,932
13 Aug 10	50.90000 +0.46	51.04	50.06	50.22	707,005
12 Aug 10	50.44000 -0.01	50.88	49.57	49.98	1,049,555
11 Aug 10	50.45000 -1.38	51.29	50.17	51.00	941,312
10 Aug 10	51.83000 +0.21	51.83	51.00	51.04	1,547,184
09 Aug 10	51.62000 -0.10	51.99	51.39	51.90	768,826
06 Aug 10	51.72000 -0.04	52.00	51.52	51.57	668,304
05 Aug 10	51.76000 +0.36	51.95	51.25	51.25	1,219,204
04 Aug 10	51.40000 +0.00	51.95	51.21	51.45	1,195,539
03 Aug 10	51.40000 +1.36	51.86	50.26	50.30	1,424,187
30 Jul 10	50.04000 +0.24	50.32	48.50	48.81	2,137,776
29 Jul 10	49.80000 -0.73	49.89	49.05	49.60	2,644,110
28 Jul 10	50.53000 -1.02	51.00	50.30	50.71	1,500,090
27 Jul 10	51.55000 -0.34	52.00	51.44	51.95	697,128
26 Jul 10	51.89000 -0.06	52.32	51.81	52.25	515,861
23 Jul 10	51.95000 +0.01	52.07	51.72	52.05	638,709
22 Jul 10	51.94000 +0.39	52.30	51.71	51.71	532,740
21 Jul 10	51.55000 -0.39	52.16	51.17	52.00	574,718
20 Jul 10	51.94000 +0.46	52.00	51.03	51.10	1,046,427
19 Jul 10	51.48000 +0.31	51.50	50.90	51.15	621,027
16 Jul 10	51.17000 +0.02	51.32	50.68	51.15	831,459
15 Jul 10	51.15000 +0.24	51.16	50.56	50.98	1,013,068
14 Jul 10	50.91000 +0.01	51.18	50.85	51.05	710,934
13 Jul 10	50.90000 -0.20	51.46	50.75	51.46	793,376
12 Jul 10	51.10000 +0.05	51.33	50.58	51.09	525,285
09 Jul 10	51.05000 +0.08	51.07	50.55	50.87	548,011
08 Jul 10	50.97000 -0.11	51.17	50.73	51.08	932,756
07 Jul 10	51.08000 +1.28	51.10	49.68	49.81	1,085,806
06 Jul 10	49.80000 +0.66	50.10	49.12	49.13	880,278
05 Jul 10	49.14000 -0.33	49.65	48.85	49.15	181,713
02 Jul 10	49.47000 -0.11	49.80	49.00	49.02	734,913
30 Jun 10	49.58000 +1.05	50.03	48.27	48.33	1,831,294
29 Jun 10	48.53000 -0.97	49.31	48.35	49.23	1,119,196
28 Jun 10	49.50000 +0.44	49.75	49.12	49.29	602,839
25 Jun 10	49.06000 +0.07	49.32	48.60	48.90	437,930
24 Jun 10	48.99000 -0.50	49.30	48.69	49.20	454,024
23 Jun 10	49.49000 +0.05	49.87	49.07	49.47	460,497
22 Jun 10	49.44000 -0.34	49.94	49.44	49.65	567,237
21 Jun 10	49.78000 +0.57	49.98	49.59	49.74	651,822
18 Jun 10	49.21000 -0.53	50.00	49.21	50.00	2,466,867
17 Jun 10	49.74000 -0.14	49.96	49.31	49.95	823,497
16 Jun 10	49.88000 -0.07	50.04	49.58	49.95	680,589
15 Jun 10	49.95000 +0.64	50.00	49.27	49.33	768,480
14 Jun 10	49.31000 +0.53	49.50	48.86	49.00	558,580
11 Jun 10	48.78000 -0.08	48.90	48.55	48.81	611,331
10 Jun 10	48.86000 +0.32	48.90	48.36	48.79	683,563
09 Jun 10	48.54000 -0.09	48.91	48.32	48.87	524,224
08 Jun 10	48.63000 +0.11	48.75	48.10	48.66	692,382
07 Jun 10	48.52000 +0.11	49.10	48.41	48.41	725,970
04 Jun 10	48.41000 -0.65	48.83	48.13	48.61	867,087
03 Jun 10	49.06000 +1.12	49.55	48.13	48.13	1,103,158
02 Jun 10	47.94000 +1.12	47.94	46.63	46.80	1,123,503
01 Jun 10	46.82000 -0.80	47.71	46.70	47.40	1,664,967
31 May 10	47.62000 +0.36	47.72	46.72	47.72	381,500
28 May 10	47.26000 +0.23	47.48	46.79	47.10	806,731
27 May 10	47.03000 +0.64	47.35	46.40	46.40	993,199
26 May 10	46.39000 -0.33	47.27	46.31	47.24	1,220,919
25 May 10	46.72000 -0.67	46.73	46.10	46.60	1,085,711
21 May 10	47.39000 +0.28	47.40	46.10	46.50	967,149
20 May 10	47.11000 -0.09	47.45	46.53	46.73	1,477,760
19 May 10	47.20000 -0.27	47.80	46.71	47.20	1,113,039
18 May 10	47.47000 -0.31	48.07	47.32	47.80	910,841
17 May 10	47.78000 -0.58	48.68	47.37	48.51	859,414
14 May 10	48.36000 -0.93	49.44	48.00	49.10	922,440
13 May 10	49.29000 +0.19	49.49	49.02	49.19	1,519,426
12 May 10	49.10000 -0.30	49.64	48.79	49.30	793,244
11 May 10	49.40000 +0.65	49.86	48.75	48.75	2,079,992
10 May 10	48.75000 +0.16	49.83	48.26	49.25	978,149
07 May 10	48.59000 +0.18	48.69	47.00	47.97	3,089,569
06 May 10	48.41000 +0.12	48.97	46.75	48.20	1,459,082
05 May 10	48.29000 -0.53	48.60	47.73	48.59	908,155
04 May 10	48.82000 -0.90	50.00	48.66	50.00	841,972
03 May 10	49.72000 +0.39	49.96	49.00	49.30	782,773
30 Apr 10	49.33000 +0.31	49.59	48.92	49.22	821,631
29 Apr 10	49.02000 -0.20	49.50	48.91	49.35	861,429
28 Apr 10	49.22000 -1.06	50.25	49.03	50.15	909,562
27 Apr 10	50.28000 -0.42	50.99	50.18	50.95	528,405
26 Apr 10	50.70000 +0.15	51.18	50.40	50.50	834,022
23 Apr 10	50.55000 +0.90	50.62	49.61	49.75	726,173
22 Apr 10	49.65000 -0.26	50.04	49.60	49.91	628,455
21 Apr 10	49.91000 -0.22	50.30	49.57	50.26	617,240
20 Apr 10	50.13000 +0.03	50.99	49.97	50.00	943,849
19 Apr 10	50.10000 +0.63	50.14	49.44	49.59	505,415
16 Apr 10	49.47000 -0.68	50.15	48.91	50.15	1,042,819
15 Apr 10	50.15000 +0.21	50.47	50.07	50.21	400,747
14 Apr 10	49.94000 +0.20	50.13	49.36	49.74	490,645
13 Apr 10	49.74000 -0.01	49.91	49.18	49.70	387,793
12 Apr 10	49.75000 +0.22	49.96	49.21	49.21	338,834
09 Apr 10	49.53000 +0.18	49.86	49.12	49.35	414,874
08 Apr 10	49.35000 +0.35	49.58	48.77	49.06	1,234,749
07 Apr 10	49.00000 -0.03	49.22	48.79	49.00	631,650
06 Apr 10	49.03000 +0.28	49.03	48.60	48.60	482,953
05 Apr 10	48.75000 -0.10	49.01	48.72	48.95	417,230
01 Apr 10	48.85000 +0.41	49.09	48.40	48.72	460,996
31 Mar 10	48.44000 -0.46	49.16	48.39	49.00	914,472
30 Mar 10	48.90000 +0.19	49.04	48.50	48.65	607,401
29 Mar 10	48.71000 +0.16	48.71	48.07	48.50	589,911
26 Mar 10	48.55000 -0.62	49.28	48.32	49.28	958,058
25 Mar 10	49.17000 +0.12	49.27	48.77	48.98	867,886
24 Mar 10	49.05000 -0.25	49.64	48.93	49.47	888,021
23 Mar 10	49.30000 +0.60	49.58	48.79	48.86	840,009
22 Mar 10	48.70000 +0.22	48.91	48.10	48.35	479,534
19 Mar 10	48.48000 -0.27	48.81	47.97	48.74	2,751,132
18 Mar 10	48.75000 -0.16	49.32	48.59	48.94	490,980
17 Mar 10	48.91000 -0.06	49.19	48.73	49.00	896,690
16 Mar 10	48.97000 +0.41	48.97	48.27	48.57	513,641
15 Mar 10	48.56000 +0.12	48.67	48.10	48.14	741,108
12 Mar 10	48.44000 +0.11	48.45	48.03	48.34	805,242
11 Mar 10	48.33000 +0.15	48.33	47.99	48.06	432,435
10 Mar 10	48.18000 -0.13	48.40	47.94	48.16	942,255
09 Mar 10	48.31000 +0.46	48.35	47.93	47.93	836,972
08 Mar 10	47.85000 +0.24	47.92	47.53	47.77	619,935
05 Mar 10	47.61000 +0.41	47.75	47.15	47.29	707,701
04 Mar 10	47.20000 +0.20	47.39	46.90	47.00	985,890
03 Mar 10	47.00000 +0.13	47.09	46.76	47.00	445,745
02 Mar 10	46.87000 -0.34	47.16	46.73	47.07	452,591
01 Mar 10	47.21000 +0.57	47.32	46.48	46.74	525,216
26 Feb 10	46.64000 -0.09	46.72	46.40	46.72	788,458
25 Feb 10	46.73000 +0.46	46.85	46.14	46.22	799,617
24 Feb 10	46.27000 +0.17	46.30	46.10	46.13	541,375
23 Feb 10	46.10000 -0.10	46.32	46.03	46.09	649,362
22 Feb 10	46.20000 -0.17	46.72	46.14	46.42	695,831
19 Feb 10	46.37000 -0.20	46.79	46.28	46.64	699,606
18 Feb 10	46.57000 -0.62	47.12	46.55	47.00	987,138
17 Feb 10	47.19000 +0.44	47.22	46.73	46.90	793,234
16 Feb 10	46.75000 -0.12	47.00	46.30	46.95	517,924
12 Feb 10	46.87000 +0.52	46.87	46.33	46.35	803,092
11 Feb 10	46.35000 -0.02	46.54	46.17	46.17	1,203,451
10 Feb 10	46.37000 -0.61	46.65	46.09	46.64	543,787
09 Feb 10	46.98000 +0.23	46.99	46.53	46.75	694,678
08 Feb 10	46.75000 -0.15	46.98	46.64	46.92	846,601
05 Feb 10	46.90000 -0.37	47.64	46.51	47.61	984,340
04 Feb 10	47.27000 -0.38	47.69	47.09	47.46	699,082
03 Feb 10	47.65000 +0.76	47.98	47.00	47.36	872,151
02 Feb 10	46.89000 +0.43	47.17	46.31	46.68	696,280
01 Feb 10	46.46000 +0.05	46.83	46.11	46.35	713,927
29 Jan 10	46.41000 -0.33	46.91	46.22	46.67	667,801
28 Jan 10	46.74000 +0.07	47.00	46.15	46.36	470,774
27 Jan 10	46.67000 +0.22	46.67	46.25	46.48	881,407
26 Jan 10	46.45000 -0.23	46.86	46.25	46.61	588,988
25 Jan 10	46.68000 +0.03	47.00	46.25	46.56	641,621
22 Jan 10	46.65000 -0.87	47.36	46.43	46.72	1,642,358
21 Jan 10	47.52000 -0.07	47.63	46.81	47.42	653,391
20 Jan 10	47.59000 +0.91	47.63	46.75	46.75	1,122,844
19 Jan 10	46.68000 -0.47	47.21	46.68	47.21	939,457
18 Jan 10	47.15000 +0.74	47.20	46.25	46.43	184,547
15 Jan 10	46.41000 +0.04	46.64	46.31	46.40	624,554
14 Jan 10	46.37000 -0.33	46.96	46.28	46.96	663,871
13 Jan 10	46.70000 -0.27	46.96	46.51	46.89	660,209
12 Jan 10	46.97000 -0.03	47.19	46.82	46.85	606,200
11 Jan 10	47.00000 -0.33	47.53	46.80	47.53	909,185
08 Jan 10	47.33000 +0.08	47.50	47.09	47.29	828,392
07 Jan 10	47.25000 -0.15	47.56	46.54	47.44	1,182,719
06 Jan 10	47.40000 -1.10	49.00	47.10	48.60	1,346,421
05 Jan 10	48.50000 +0.45	48.59	47.88	48.19	609,819
04 Jan 10	48.05000 -0.58	48.75	47.63	48.60	635,927
31 Dec 09	48.63000 +0.21	48.78	48.44	48.45	255,881
30 Dec 09	48.42000 +0.49	48.42	47.85	48.05	214,632
29 Dec 09	47.93000 +0.00	48.11	47.42	47.71	269,616

Enbridge Inc

Date	Close £	High £	Low £	Open £	Vol
20 Oct 26	67.35000 +0.76	67.45	66.49	66.70	16,439,613
19 Oct 26	66.59000 -1.45	67.65	66.20	67.41	15,545,609
16 Oct 26	68.04000 +1.56	68.09	66.65	66.66	16,769,674
15 Oct 26	66.48000 -1.02	67.82	66.07	67.75	17,257,784
14 Oct 26	67.50000 -0.05	68.22	67.25	67.86	12,376,348
13 Oct 26	67.55000 +1.04	67.55	66.60	67.00	10,457,050
09 Oct 26	66.51000 +0.37	66.63	66.03	66.26	4,925,616
08 Oct 26	66.14000 +0.71	66.48	65.74	65.75	4,711,208
07 Oct 26	65.43000 -0.77	66.51	65.35	66.42	4,333,767
06 Oct 26	66.20000 +0.55	66.20	65.27	65.50	3,496,232
05 Oct 26	65.65000 +0.11	66.11	64.86	65.52	8,664,063
02 Oct 26	65.54000 -0.23	66.17	65.17	65.56	8,449,679
01 Oct 26	65.77000 -0.38	66.12	65.10	65.91	3,832,035
30 Sep 26	66.15000 -0.06	66.55	66.06	66.23	4,418,162
29 Sep 26	66.21000 -0.37	66.47	65.79	66.41	3,575,795
28 Sep 26	66.58000 +0.45	66.84	65.98	66.64	6,317,490
25 Sep 26	66.13000 -0.86	67.02	65.76	66.85	6,564,958
24 Sep 26	66.99000 -0.48	67.85	66.92	67.75	4,346,000
23 Sep 26	67.47000 +0.00	67.97	67.42	67.50	5,758,700
22 Sep 26	67.47000 -0.22	68.20	67.14	67.50	3,309,900
21 Sep 26	67.69000 -0.45	68.42	67.65	68.00	8,145,236
18 Sep 26	68.14000 -0.04	68.53	67.96	68.24	14,874,389
17 Sep 26	68.18000 +0.48	68.40	67.50	67.60	3,517,166
16 Sep 26	67.70000 +0.30	68.07	67.27	67.45	10,707,688
15 Sep 26	67.40000 +0.37	68.21	67.13	67.85	4,870,665
14 Sep 26	67.03000 +0.80	67.70	66.69	66.75	12,478,300
11 Sep 26	66.23000 -0.51	67.19	66.06	67.00	11,697,698
10 Sep 26	66.74000 -2.54	67.20	66.52	66.76	20,540,752
09 Sep 26	69.28000 -0.41	70.01	68.83	69.87	12,112,752
08 Sep 26	69.69000 +0.37	69.86	68.78	69.32	10,975,714
04 Sep 26	69.32000 -0.38	69.66	69.05	69.51	9,887,000
03 Sep 26	69.70000 +0.00	70.09	69.35	69.65	8,253,000
02 Sep 26	69.70000 -0.84	70.54	69.42	70.45	10,314,600
01 Sep 26	70.54000 +0.32	70.83	69.60	70.21	9,921,500
31 Aug 26	70.22000 +0.46	70.23	69.20	69.50	10,780,200
28 Aug 26	69.76000 +0.48	70.25	69.41	69.75	7,222,100
27 Aug 26	69.28000 -0.52	69.95	68.90	69.88	6,481,400
26 Aug 26	69.80000 +0.97	70.23	68.80	68.92	5,667,927
25 Aug 26	68.83000 -0.53	69.37	68.76	68.95	8,383,750
24 Aug 26	69.36000 -0.18	69.80	68.71	69.45	8,013,283
21 Aug 26	69.54000 -0.93	70.91	69.12	70.39	10,860,524
20 Aug 26	70.47000 +0.98	71.53	69.41	69.51	12,915,148
19 Aug 26	69.49000 -1.92	71.48	69.03	70.96	14,697,368
18 Aug 26	71.41000 +1.19	71.59	70.83	70.98	14,943,896
17 Aug 26	70.22000 -0.39	71.06	70.18	71.06	8,943,091
14 Aug 26	70.61000 -0.86	70.80	70.08	70.42	12,940,900
13 Aug 26	71.47000 -0.27	71.95	71.41	71.60	12,442,329
12 Aug 26	71.74000 -0.11	72.22	71.50	71.76	16,542,571
11 Aug 26	71.85000 +0.14	72.49	71.61	72.03	30,246,834
10 Aug 26	71.71000 +0.16	72.48	71.00	72.48	16,317,882
07 Aug 26	71.55000 -0.85	72.36	71.31	72.00	13,130,891
06 Aug 26	72.40000 -0.31	73.46	72.04	73.41	13,064,827
05 Aug 26	72.71000 -2.38	75.05	72.60	74.90	13,980,476
04 Aug 26	75.09000 -1.19	76.27	74.34	76.21	13,126,022
31 Jul 26	76.28000 -1.40	77.91	76.21	77.66	6,023,376
30 Jul 26	77.68000 +0.12	77.91	76.93	77.33	7,726,221
29 Jul 26	77.56000 -0.47	78.68	77.15	78.61	6,767,108
28 Jul 26	78.03000 -0.17	78.84	77.77	78.42	4,755,712
27 Jul 26	78.20000 -2.01	79.83	78.15	79.75	5,552,169
24 Jul 26	80.21000 +0.78	80.30	79.58	79.58	6,758,142
23 Jul 26	79.43000 +0.14	79.71	78.92	79.32	3,057,895
22 Jul 26	79.29000 +1.01	79.46	78.63	78.65	4,178,997
21 Jul 26	78.28000 -0.08	78.75	77.41	78.46	5,764,745
20 Jul 26	78.36000 -1.06	80.11	78.34	79.43	6,153,028
17 Jul 26	79.42000 +0.06	80.01	78.94	79.80	3,232,562
16 Jul 26	79.36000 +0.44	79.45	78.62	78.79	3,138,368
15 Jul 26	78.92000 +0.22	79.59	78.63	78.68	3,509,875
14 Jul 26	78.70000 +0.73	78.80	77.80	77.80	2,799,053
13 Jul 26	77.97000 +0.63	78.24	77.44	78.00	2,403,507
10 Jul 26	77.34000 +0.01	77.68	76.80	77.44	3,719,392
09 Jul 26	77.33000 -0.71	78.33	77.32	77.98	5,094,179
08 Jul 26	78.04000 -0.07	78.56	77.65	78.50	3,509,462
07 Jul 26	78.11000 +2.20	78.57	76.23	76.23	3,949,381
06 Jul 26	75.91000 -0.79	77.62	75.88	76.76	7,335,019
03 Jul 26	76.70000 -0.02	77.03	76.50	76.74	1,087,523
02 Jul 26	76.72000 -0.19	76.73	75.51	76.13	4,559,681
30 Jun 26	76.91000 -1.71	79.00	76.88	78.72	5,848,917
29 Jun 26	78.62000 -1.17	79.95	78.42	79.87	5,075,227
26 Jun 26	79.79000 +0.06	79.90	79.10	79.66	3,683,540
25 Jun 26	79.73000 +0.93	80.03	78.65	78.76	2,546,387
24 Jun 26	78.80000 -0.43	79.02	78.04	78.83	2,878,600
23 Jun 26	79.23000 +1.55	79.23	77.45	77.61	4,424,069
22 Jun 26	77.68000 +0.21	77.96	77.05	77.66	3,318,281
19 Jun 26	77.47000 +0.36	77.99	76.99	76.99	7,674,715
18 Jun 26	77.11000 +0.21	77.25	75.86	76.51	4,151,458
17 Jun 26	76.90000 -1.03	78.14	76.74	77.99	7,533,751
16 Jun 26	77.93000 -0.45	78.68	77.67	78.20	4,611,149
15 Jun 26	78.38000 -0.60	78.49	77.53	78.15	10,995,700
12 Jun 26	78.98000 +0.10	79.65	78.65	78.65	4,608,486
11 Jun 26	78.88000 +0.03	79.75	78.80	79.25	9,163,034
10 Jun 26	78.85000 +1.33	78.91	77.51	77.74	6,832,527
09 Jun 26	77.52000 +0.29	77.61	76.54	77.05	9,728,150
08 Jun 26	77.23000 -1.31	79.00	77.20	78.41	10,511,200
05 Jun 26	78.54000 -0.29	79.38	78.49	79.05	8,775,747
04 Jun 26	78.83000 +1.25	79.09	77.69	77.96	11,456,238
03 Jun 26	77.58000 -0.38	79.16	77.56	78.39	8,494,550
02 Jun 26	77.96000 +1.88	78.07	76.51	76.51	5,690,807
01 Jun 26	76.08000 +0.44	76.60	75.58	75.61	8,817,219
29 May 26	75.64000 -0.94	76.89	75.37	76.22	16,171,917
28 May 26	76.58000 -1.16	78.18	76.46	78.03	8,017,383
27 May 26	77.74000 -1.02	78.52	77.58	78.22	12,540,599
26 May 26	78.76000 -0.97	79.73	78.35	79.60	14,438,046
25 May 26	79.73000 -0.46	80.10	79.33	79.70	1,518,998
22 May 26	80.19000 +0.57	80.65	79.66	79.66	8,426,952
21 May 26	79.62000 +1.04	80.28	78.60	78.70	10,127,329
20 May 26	78.58000 +0.36	79.16	78.06	78.12	10,816,590
19 May 26	78.22000 +2.09	78.40	76.77	76.86	17,272,832
15 May 26	76.13000 -0.95	76.27	75.11	76.15	21,786,434
14 May 26	77.08000 +1.36	77.14	75.70	75.70	9,158,393
13 May 26	75.72000 +0.53	75.83	74.92	75.27	12,021,081
12 May 26	75.19000 +0.71	75.22	74.26	74.56	13,357,777
11 May 26	74.48000 +1.15	75.03	73.50	74.17	15,447,000
08 May 26	73.33000 -0.39	75.55	72.97	74.71	24,532,982
07 May 26	73.72000 -0.29	74.06	72.90	74.01	11,467,927
06 May 26	74.01000 -0.86	74.94	73.74	74.65	11,192,462
05 May 26	74.87000 +0.37	75.43	74.35	74.55	7,657,732
04 May 26	74.50000 -0.08	75.39	74.04	74.50	13,132,383
01 May 26	74.58000 -0.76	75.26	74.47	75.13	4,773,312
30 Apr 26	75.34000 +2.33	75.36	72.91	72.91	9,505,984
29 Apr 26	73.01000 +0.40	73.50	72.64	72.66	8,096,468
28 Apr 26	72.61000 +1.04	72.95	71.93	71.93	7,596,489
27 Apr 26	71.57000 -1.29	72.75	71.53	72.70	15,103,655
24 Apr 26	72.86000 +0.95	73.00	71.86	72.00	10,273,316
23 Apr 26	71.91000 +1.05	72.08	70.90	71.00	7,836,573
22 Apr 26	70.86000 -0.12	71.45	70.53	71.17	4,037,865
21 Apr 26	70.98000 -0.34	71.82	70.72	71.39	5,859,425
20 Apr 26	71.32000 -0.77	72.35	71.26	72.24	9,529,483
17 Apr 26	72.09000 +0.10	72.18	70.69	71.50	8,246,642
16 Apr 26	71.99000 -0.31	72.86	71.55	72.46	4,886,876
15 Apr 26	72.30000 -0.70	73.22	72.19	73.00	4,934,434
14 Apr 26	73.00000 -0.75	73.51	72.64	73.50	3,553,970
13 Apr 26	73.75000 -1.42	75.59	73.68	75.46	5,659,338
10 Apr 26	75.17000 -0.22	75.94	75.17	75.26	5,148,764
09 Apr 26	75.39000 -0.04	76.46	75.21	75.42	8,931,756
08 Apr 26	75.43000 -0.13	75.51	73.25	73.98	3,923,668
07 Apr 26	75.56000 +0.78	76.00	74.91	75.00	4,489,552
06 Apr 26	74.78000 -0.62	75.54	74.74	75.20	4,199,131
02 Apr 26	75.40000 +0.86	75.81	74.79	75.20	3,484,857
01 Apr 26	74.54000 -0.87	75.25	73.93	75.06	3,316,368
31 Mar 26	75.41000 -0.26	76.07	74.58	75.78	6,290,462
30 Mar 26	75.67000 -0.16	77.18	75.52	76.20	3,760,713
27 Mar 26	75.83000 +0.34	76.28	75.50	75.54	2,818,050
26 Mar 26	75.49000 +0.20	76.00	75.06	75.38	3,729,896
25 Mar 26	75.29000 +0.38	75.57	74.65	74.89	3,075,240
24 Mar 26	74.91000 +0.56	75.72	74.06	74.50	2,928,120
23 Mar 26	74.35000 +1.03	74.43	72.04	72.94	4,406,392
20 Mar 26	73.32000 -0.86	74.82	73.23	74.11	10,724,464
19 Mar 26	74.18000 +1.10	74.41	73.05	73.18	6,257,881
18 Mar 26	73.08000 -0.90	73.98	73.04	73.90	3,317,572
17 Mar 26	73.98000 -0.66	74.88	73.88	74.73	6,067,504
16 Mar 26	74.64000 +0.36	74.66	73.51	74.00	7,708,500
13 Mar 26	74.28000 +1.16	74.42	73.31	73.31	2,651,607
12 Mar 26	73.12000 +0.26	74.00	73.07	73.36	5,941,281
11 Mar 26	72.86000 -0.10	73.36	72.40	73.04	6,795,504
10 Mar 26	72.96000 -0.34	73.48	72.83	73.15	7,887,867
09 Mar 26	73.30000 -0.17	73.59	72.85	73.39	9,660,555
06 Mar 26	73.47000 -0.16	74.08	72.99	74.08	10,101,300
05 Mar 26	73.63000 -0.26	74.00	73.27	73.55	5,364,800
04 Mar 26	73.89000 -0.41	74.11	73.36	73.89	9,098,800
03 Mar 26	74.30000 +0.58	74.39	72.91	73.89	10,481,000
02 Mar 26	73.72000 +1.25	74.10	72.78	73.22	8,644,600
27 Feb 26	72.47000 +1.01	73.20	71.55	71.60	15,301,100
26 Feb 26	71.46000 -0.23	72.19	71.20	71.59	9,167,200
25 Feb 26	71.69000 -0.11	71.97	70.88	71.89	6,255,900
24 Feb 26	71.80000 +0.05	72.00	71.10	72.00	7,636,900
23 Feb 26	71.75000 +1.20	71.79	70.83	70.83	10,140,500
20 Feb 26	70.55000 -0.10	71.10	70.10	70.82	11,227,300
19 Feb 26	70.65000 +0.94	71.05	69.91	70.10	9,107,700
18 Feb 26	69.71000 -0.50	70.80	69.58	70.01	21,439,300
17 Feb 26	70.21000 -3.09	71.52	69.35	71.52	24,220,800
13 Feb 26	73.30000 +2.68	73.71	71.08	71.48	11,555,416
12 Feb 26	70.62000 +0.67	70.97	69.95	69.95	16,466,591
11 Feb 26	69.95000 +0.70	70.32	69.48	69.49	12,415,906
10 Feb 26	69.25000 +0.63	69.40	68.34	68.95	11,686,992
09 Feb 26	68.62000 -0.12	69.21	67.93	68.89	25,657,772
06 Feb 26	68.74000 -0.40	69.45	68.34	68.77	12,760,433
05 Feb 26	69.14000 +0.60	69.20	68.31	68.47	15,032,650
04 Feb 26	68.54000 +1.27	68.65	67.27	67.27	11,692,522
03 Feb 26	67.27000 +1.28	67.43	66.04	66.16	9,040,710
02 Feb 26	65.99000 -0.48	66.71	65.68	66.25	7,241,910
30 Jan 26	66.47000 +0.04	66.70	65.45	66.46	6,907,602
29 Jan 26	66.43000 +0.63	66.54	65.90	65.97	10,927,737
28 Jan 26	65.80000 +0.61	65.92	64.95	65.20	11,380,919
27 Jan 26	65.19000 -0.45	65.59	64.64	65.20	6,573,866
26 Jan 26	65.64000 -0.41	66.66	65.25	66.50	12,713,635
23 Jan 26	66.05000 +0.59	66.18	65.46	65.82	7,008,109
22 Jan 26	65.46000 +0.07	65.98	65.15	65.46	8,807,174
21 Jan 26	65.39000 +0.21	65.77	65.17	65.45	9,563,749
20 Jan 26	65.18000 -0.77	65.82	64.97	65.79	4,067,094
19 Jan 26	65.95000 -0.22	66.38	65.64	66.27	2,317,573
16 Jan 26	66.17000 +1.09	66.22	65.30	65.44	4,452,307
15 Jan 26	65.08000 +0.42	65.15	64.44	64.63	6,432,737
14 Jan 26	64.66000 +0.33	65.13	64.26	64.31	13,005,597
13 Jan 26	64.33000 +0.62	64.33	63.35	63.59	6,011,390
12 Jan 26	63.71000 +0.17	63.93	63.16	63.57	7,101,726
09 Jan 26	63.54000 +0.70	63.63	62.96	63.04	4,418,714
08 Jan 26	62.84000 +0.13	63.16	62.42	62.74	4,864,713
07 Jan 26	62.71000 -0.44	63.29	62.49	63.00	4,883,280
06 Jan 26	63.15000 -0.92	64.54	62.83	64.35	6,822,581
05 Jan 26	64.07000 -1.99	66.13	63.34	66.10	7,212,719
02 Jan 26	66.06000 +0.38	66.31	65.20	65.74	1,970,391
31 Dec 25	65.68000 -0.10	66.05	65.30	65.99	2,432,467
30 Dec 25	65.78000 +0.45	65.94	65.43	65.67	3,064,693
29 Dec 25	65.33000 +0.45	65.73	64.96	64.96	2,876,534
24 Dec 25	64.88000 -0.11	65.12	64.77	64.93	1,524,582
23 Dec 25	64.99000 +0.59	65.07	64.50	64.53	3,059,278
22 Dec 25	64.40000 +0.10	64.45	63.87	64.30	3,489,006
19 Dec 25	64.30000 -0.13	65.18	64.30	64.88	10,887,312
18 Dec 25	64.43000 -0.23	64.84	64.38	64.75	3,172,127
17 Dec 25	64.66000 +0.43	64.86	63.67	64.23	3,335,311
16 Dec 25	64.23000 -1.43	65.64	64.22	65.60	6,685,033
15 Dec 25	65.66000 +0.20	65.87	65.21	65.55	3,184,779
12 Dec 25	65.46000 +0.22	65.77	65.08	65.24	2,022,012
11 Dec 25	65.24000 +0.11	65.55	64.89	65.14	6,281,855
10 Dec 25	65.13000 -0.74	66.10	64.82	65.80	6,601,932
09 Dec 25	65.87000 -0.94	67.27	65.85	66.81	6,054,616
08 Dec 25	66.81000 +0.23	66.93	65.70	66.40	11,003,443
05 Dec 25	66.58000 -0.68	67.23	66.32	67.22	6,170,075
04 Dec 25	67.26000 +0.63	67.42	66.62	66.67	8,812,671
03 Dec 25	66.63000 -0.66	67.83	66.57	67.24	8,642,670
02 Dec 25	67.29000 -1.15	68.80	67.09	68.80	7,833,495
01 Dec 25	68.44000 +0.51	68.79	67.83	68.11	9,279,922
28 Nov 25	67.93000 +0.51	68.22	67.28	67.52	6,573,365
27 Nov 25	67.42000 -0.05	67.63	67.39	67.49	682,742
26 Nov 25	67.47000 +0.39	67.48	66.96	66.96	4,200,346
25 Nov 25	67.08000 +0.30	67.35	66.50	66.50	11,051,402
24 Nov 25	66.78000 -0.82	67.65	66.65	67.50	13,699,178
21 Nov 25	67.60000 -0.53	68.13	67.31	67.93	6,147,608
20 Nov 25	68.13000 -0.26	68.54	67.86	68.20	9,171,621
19 Nov 25	68.39000 +0.88	68.40	67.06	67.36	6,562,949
18 Nov 25	67.51000 +0.40	67.75	66.59	66.74	12,577,333
17 Nov 25	67.11000 -0.05	67.99	67.00	67.20	18,957,394
14 Nov 25	67.16000 -0.60	67.16	65.77	66.30	17,076,640
13 Nov 25	67.76000 -0.49	68.49	67.29	68.44	9,725,764
12 Nov 25	68.25000 +0.57	68.40	67.32	68.00	12,805,243
11 Nov 25	67.68000 +0.53	67.82	67.15	67.20	3,897,374
10 Nov 25	67.15000 +0.21	67.45	66.35	66.99	18,685,966
07 Nov 25	66.94000 +0.70	67.10	64.04	65.00	14,679,926
06 Nov 25	66.24000 +0.46	66.36	65.30	65.48	9,791,370
05 Nov 25	65.78000 +0.38	66.25	65.36	65.50	11,394,712
04 Nov 25	65.40000 -0.12	65.63	64.81	65.53	7,589,526
03 Nov 25	65.52000 +0.12	65.73	65.02	65.73	8,782,405
31 Oct 25	65.40000 -0.31	65.91	65.25	65.91	2,798,640
30 Oct 25	65.71000 +0.59	66.00	65.29	65.29	4,180,844
29 Oct 25	65.12000 -0.53	65.82	64.93	65.66	5,002,028
28 Oct 25	65.65000 -0.53	66.36	65.64	66.20	5,525,375
27 Oct 25	66.18000 +0.53	66.19	65.41	65.58	8,476,660
24 Oct 25	65.65000 -0.33	66.45	65.52	66.18	7,405,865
23 Oct 25	65.98000 -0.75	67.03	65.95	66.97	8,561,904
22 Oct 25	66.73000 +0.44	66.94	66.29	66.34	6,544,993
21 Oct 25	66.29000 +0.05	66.32	65.78	66.32	5,671,396
20 Oct 25	66.24000 +0.26	66.61	66.00	66.17	6,310,363
17 Oct 25	65.98000 -0.40	66.36	65.68	66.28	5,233,001
16 Oct 25	66.38000 -0.51	67.06	66.29	66.98	6,582,700
15 Oct 25	66.89000 +0.14	67.37	66.54	66.73	5,453,298
14 Oct 25	66.75000 -0.02	67.18	66.38	67.16	5,977,173
10 Oct 25	66.77000 -0.55	67.35	66.68	67.32	4,782,983
09 Oct 25	67.32000 -1.14	68.37	67.13	68.28	3,001,487
08 Oct 25	68.46000 -0.55	69.19	68.10	69.11	4,887,375
07 Oct 25	69.01000 -0.42	69.54	68.74	69.47	2,491,386
06 Oct 25	69.43000 -0.45	70.01	69.06	70.01	1,820,925
03 Oct 25	69.88000 +0.49	70.33	68.97	69.25	2,393,196
02 Oct 25	69.39000 +0.23	69.80	69.09	69.52	2,699,184
01 Oct 25	69.16000 -1.05	70.39	68.92	70.20	3,337,019
30 Sep 25	70.21000 +0.98	70.25	69.20	69.21	4,628,778
29 Sep 25	69.23000 +0.14	69.39	68.85	68.89	2,978,859
26 Sep 25	69.09000 -0.02	69.69	68.89	69.31	2,370,127
25 Sep 25	69.11000 -0.37	69.72	68.65	69.40	2,721,135
24 Sep 25	69.48000 +0.84	69.72	68.74	68.83	3,693,852
23 Sep 25	68.64000 +0.64	68.90	67.76	68.11	2,833,300
22 Sep 25	68.00000 -0.36	68.55	67.99	68.36	2,925,517
19 Sep 25	68.36000 +0.58	68.82	67.63	68.82	11,337,449
18 Sep 25	67.78000 +0.17	67.87	67.15	67.57	3,384,162
17 Sep 25	67.61000 +0.36	67.91	67.25	67.25	4,836,799
16 Sep 25	67.25000 -0.33	67.61	67.20	67.58	6,169,689
15 Sep 25	67.58000 -0.40	67.99	67.39	67.88	6,108,204
12 Sep 25	67.98000 +0.48	68.03	67.51	67.75	2,824,392
11 Sep 25	67.50000 +0.15	67.57	67.13	67.50	4,328,905
10 Sep 25	67.35000 +0.37	67.43	66.92	67.08	4,020,413
09 Sep 25	66.98000 +0.23	67.35	66.50	66.55	3,527,585
08 Sep 25	66.75000 -0.12	67.22	66.42	66.83	4,649,209
05 Sep 25	66.87000 +0.29	66.92	66.39	66.70	2,728,792
04 Sep 25	66.58000 -0.10	67.07	66.52	66.94	4,699,350
03 Sep 25	66.68000 +0.12	66.89	66.18	66.58	6,832,027
02 Sep 25	66.56000 +0.11	66.80	66.16	66.45	6,506,056
29 Aug 25	66.45000 +0.67	66.74	65.80	65.92	4,337,296
28 Aug 25	65.78000 +0.09	65.95	65.35	65.54	3,790,728
27 Aug 25	65.69000 +0.01	65.94	65.43	65.49	6,842,579
26 Aug 25	65.68000 -0.33	66.03	65.13	66.02	7,088,313
25 Aug 25	66.01000 -0.32	66.29	65.80	66.14	9,577,255
22 Aug 25	66.33000 -0.37	67.03	66.22	66.78	9,768,562
21 Aug 25	66.70000 +0.08	66.93	66.39	66.61	7,375,144
20 Aug 25	66.62000 +1.20	66.85	65.65	65.76	8,031,088
19 Aug 25	65.42000 +0.98	65.60	64.32	64.50	7,683,122
18 Aug 25	64.44000 -0.57	64.92	64.43	64.85	16,746,069
15 Aug 25	65.01000 -1.54	65.74	64.78	65.50	20,026,340
14 Aug 25	66.55000 +0.91	66.58	65.66	65.80	4,640,062
13 Aug 25	65.64000 +0.41	65.92	65.14	65.25	6,726,525
12 Aug 25	65.23000 -0.24	65.63	64.78	65.51	6,665,622
11 Aug 25	65.47000 +0.78	65.62	64.70	64.70	23,348,876
08 Aug 25	64.69000 -0.07	65.11	64.67	64.95	15,145,466
07 Aug 25	64.76000 +0.14	64.85	64.25	64.44	9,491,867
06 Aug 25	64.62000 +0.22	64.67	63.75	64.42	7,400,245
05 Aug 25	64.40000 +0.67	65.37	64.19	64.40	15,495,187
01 Aug 25	63.73000 +0.98	63.75	62.15	62.50	12,780,565
31 Jul 25	62.75000 +0.50	62.97	61.99	62.00	5,113,482
30 Jul 25	62.25000 +0.17	62.47	62.00	62.08	3,395,697
29 Jul 25	62.08000 +0.75	62.20	61.33	61.35	3,535,413
28 Jul 25	61.33000 -0.34	61.78	61.22	61.71	5,587,936
25 Jul 25	61.67000 -0.36	62.20	61.66	62.14	8,578,712
24 Jul 25	62.03000 +0.19	62.19	61.55	61.74	7,217,525
23 Jul 25	61.84000 +0.34	62.35	61.70	62.00	7,908,782
22 Jul 25	61.50000 +0.49	61.69	61.11	61.12	10,995,566
21 Jul 25	61.01000 -0.87	62.09	60.95	61.90	6,320,852
18 Jul 25	61.88000 +0.30	62.15	61.47	61.62	3,629,174
17 Jul 25	61.58000 -0.33	62.07	61.41	61.75	5,116,685
16 Jul 25	61.91000 -0.19	62.25	61.54	62.10	6,974,526
15 Jul 25	62.10000 +0.18	62.20	61.10	61.80	7,344,857
14 Jul 25	61.92000 +0.95	61.94	60.77	61.00	8,569,823
11 Jul 25	60.97000 +0.17	61.07	60.44	60.90	6,542,612
10 Jul 25	60.80000 +0.85	60.85	59.67	60.00	10,934,399
09 Jul 25	59.95000 -0.60	60.67	59.94	60.66	3,569,986
08 Jul 25	60.55000 +0.23	60.61	60.10	60.30	4,574,428
07 Jul 25	60.32000 -0.57	60.90	60.13	60.89	6,169,717
04 Jul 25	60.89000 -0.02	60.98	60.77	60.92	814,749
03 Jul 25	60.91000 +0.06	61.07	60.55	61.07	3,414,835
02 Jul 25	60.85000 -0.90	61.48	60.19	61.35	7,005,383
30 Jun 25	61.75000 +0.35	61.77	60.87	61.19	4,967,784
27 Jun 25	61.40000 -0.14	61.88	61.04	61.40	7,194,888
26 Jun 25	61.54000 +0.50	61.60	60.93	60.93	4,598,436
25 Jun 25	61.04000 -0.80	61.75	60.85	61.71	5,231,402
24 Jun 25	61.84000 +0.16	62.00	61.26	61.52	5,000,638
23 Jun 25	61.68000 +0.15	62.48	61.50	61.62	5,715,879
20 Jun 25	61.53000 +0.05	62.16	61.37	62.16	9,201,263
19 Jun 25	61.48000 -0.17	61.79	61.29	61.61	1,237,780
18 Jun 25	61.65000 -1.10	62.63	61.09	62.61	6,126,954
17 Jun 25	62.75000 +0.34	62.82	62.36	62.61	7,865,733
16 Jun 25	62.41000 -0.96	63.70	62.20	63.25	11,901,429
13 Jun 25	63.37000 -0.32	63.87	63.03	63.47	8,049,055
12 Jun 25	63.69000 +1.00	63.69	62.84	62.85	5,820,171
11 Jun 25	62.69000 -0.04	62.88	62.33	62.86	7,807,337
10 Jun 25	62.73000 +0.03	63.21	62.33	62.77	8,789,305
09 Jun 25	62.70000 -1.00	63.69	62.66	63.69	7,217,915
06 Jun 25	63.70000 -0.32	64.16	63.59	64.07	4,537,270
05 Jun 25	64.02000 +0.13	64.20	63.66	64.19	8,341,152
04 Jun 25	63.89000 -0.72	64.83	63.87	64.62	6,304,648
03 Jun 25	64.61000 +0.03	65.09	64.57	64.75	9,153,675
02 Jun 25	64.58000 +0.71	64.73	63.52	63.69	9,913,819
30 May 25	63.87000 +0.55	63.90	63.08	63.21	9,172,541
29 May 25	63.32000 +0.25	63.32	62.71	63.16	5,251,958
28 May 25	63.07000 -0.57	63.64	62.99	63.53	8,287,937
27 May 25	63.64000 +0.16	63.95	63.35	63.36	10,116,295
26 May 25	63.48000 +0.22	63.72	63.34	63.55	2,902,292
23 May 25	63.26000 +0.60	63.26	62.28	62.47	7,020,775
22 May 25	62.66000 -0.54	63.77	62.49	63.77	10,632,003
21 May 25	63.20000 -0.30	63.94	62.31	63.94	11,640,143
20 May 25	63.50000 +0.77	63.76	62.60	62.60	16,370,624
16 May 25	62.73000 +0.02	62.90	62.55	62.79	14,806,072
15 May 25	62.71000 -0.04	62.72	61.64	61.64	25,066,184
14 May 25	62.75000 +0.63	62.77	61.92	62.32	4,136,933
13 May 25	62.12000 -0.17	62.79	61.96	62.79	16,369,540
12 May 25	62.29000 -2.01	64.57	61.45	64.55	18,481,144
09 May 25	64.30000 +0.51	64.88	63.49	64.75	19,433,304
08 May 25	63.79000 -0.95	65.03	63.72	64.83	15,974,532
07 May 25	64.74000 +1.17	64.74	63.67	63.67	15,140,861
06 May 25	63.57000 -0.77	64.71	63.44	64.44	17,644,984
05 May 25	64.34000 -0.39	64.79	63.84	64.64	18,435,740
02 May 25	64.73000 +0.32	64.73	64.10	64.72	4,729,910
01 May 25	64.41000 -0.06	65.15	63.98	64.41	10,455,235
30 Apr 25	64.47000 -0.05	64.62	63.83	64.49	9,679,976
29 Apr 25	64.52000 +0.07	64.90	64.45	64.48	7,036,968
28 Apr 25	64.45000 +0.44	64.55	63.71	63.90	9,334,866
25 Apr 25	64.01000 -0.24	64.46	63.76	64.19	7,994,400
24 Apr 25	64.25000 +0.95	64.48	63.19	63.55	7,431,582
23 Apr 25	63.30000 +0.19	63.50	62.67	63.50	3,753,949
22 Apr 25	63.11000 +0.85	63.51	62.60	62.74	8,668,737
21 Apr 25	62.26000 -0.56	62.91	61.77	62.63	4,410,058
17 Apr 25	62.82000 +0.91	63.45	62.09	62.11	5,234,368
16 Apr 25	61.91000 +0.13	62.33	61.55	61.90	6,970,763
15 Apr 25	61.78000 +0.73	61.96	61.05	61.29	4,009,098
14 Apr 25	61.05000 +1.00	61.17	60.10	60.78	5,343,315
11 Apr 25	60.05000 +1.59	60.24	58.54	58.64	6,926,376
10 Apr 25	58.46000 -0.46	58.80	57.23	58.61	4,756,025
09 Apr 25	58.92000 +0.25	59.30	56.51	57.31	10,213,233
08 Apr 25	58.67000 -1.11	61.00	57.90	61.00	7,042,033
07 Apr 25	59.78000 -1.96	61.22	57.10	57.28	9,717,894
04 Apr 25	61.74000 -2.13	63.57	61.37	63.03	8,887,204
03 Apr 25	63.87000 -0.79	64.78	63.00	63.16	4,244,066
02 Apr 25	64.66000 +0.88	64.66	63.39	63.67	2,647,896
01 Apr 25	63.78000 +0.09	63.90	63.07	63.69	5,278,995
31 Mar 25	63.69000 +0.07	64.31	63.40	63.40	5,886,017
28 Mar 25	63.62000 +0.12	63.84	63.25	63.38	2,971,591
27 Mar 25	63.50000 -0.07	63.90	63.33	63.52	2,747,336
26 Mar 25	63.57000 +0.13	63.84	63.34	63.56	1,976,244
25 Mar 25	63.44000 +0.06	63.78	63.11	63.55	3,339,009
24 Mar 25	63.38000 +0.44	63.59	62.78	63.10	4,664,084
21 Mar 25	62.94000 -0.36	63.49	62.57	63.12	10,702,385
20 Mar 25	63.30000 +0.63	63.34	62.57	62.77	4,947,277
19 Mar 25	62.67000 +0.62	62.87	61.90	62.03	4,569,061
18 Mar 25	62.05000 -0.09	62.31	61.47	62.30	6,395,039
17 Mar 25	62.14000 +0.62	62.14	61.52	61.57	3,530,238
14 Mar 25	61.52000 +0.10	61.75	61.06	61.53	5,876,614
13 Mar 25	61.42000 +0.17	61.78	60.80	61.78	8,477,790
12 Mar 25	61.25000 +0.24	61.76	60.77	61.12	6,354,997
11 Mar 25	61.01000 -0.62	61.82	61.00	61.48	8,285,388
10 Mar 25	61.63000 +1.25	61.66	60.03	60.26	14,401,842
07 Mar 25	60.38000 +0.86	60.75	59.46	59.55	8,670,759
06 Mar 25	59.52000 -1.49	60.65	59.46	60.63	8,015,041
05 Mar 25	61.01000 +0.87	61.39	59.98	60.00	12,485,447
04 Mar 25	60.14000 -1.73	61.50	59.92	60.52	9,172,649
03 Mar 25	61.87000 +0.06	62.49	61.52	61.94	13,646,784
28 Feb 25	61.81000 +1.54	61.90	60.10	60.27	17,091,600
27 Feb 25	60.27000 +0.34	60.64	59.66	60.23	6,044,105
26 Feb 25	59.93000 +0.30	60.33	59.52	59.71	4,196,748
25 Feb 25	59.63000 +0.38	59.78	58.76	59.01	11,592,772
24 Feb 25	59.25000 -0.20	59.86	59.07	59.67	7,699,799
21 Feb 25	59.45000 -0.01	59.85	58.90	59.32	10,803,839
20 Feb 25	59.46000 -0.75	60.02	59.29	60.00	13,441,859
19 Feb 25	60.21000 -0.43	60.90	59.87	60.90	19,109,608
18 Feb 25	60.64000 -0.44	61.36	59.60	61.23	23,804,136
14 Feb 25	61.08000 -3.54	64.25	61.01	63.68	19,160,420
13 Feb 25	64.62000 +0.17	64.99	64.40	64.54	6,820,262
12 Feb 25	64.45000 -0.24	64.89	64.19	64.19	14,800,945
11 Feb 25	64.69000 +0.54	64.72	63.65	64.03	22,615,620
10 Feb 25	64.15000 +0.64	64.36	63.58	63.80	14,852,125
07 Feb 25	63.51000 +0.10	63.63	62.56	63.25	15,895,349
06 Feb 25	63.41000 +0.41	63.47	62.73	63.17	12,910,055
05 Feb 25	63.00000 +0.30	63.52	62.60	62.77	16,697,379
04 Feb 25	62.70000 +0.13	63.25	62.55	62.66	12,101,180
03 Feb 25	62.57000 -0.28	63.07	58.89	58.89	14,070,426
31 Jan 25	62.85000 -1.58	64.56	62.82	64.39	8,956,730
30 Jan 25	64.43000 +0.57	64.56	63.82	64.11	9,974,622
29 Jan 25	63.86000 -0.19	64.45	63.75	63.98	4,787,268
28 Jan 25	64.05000 -0.20	64.84	63.75	64.28	5,625,111
27 Jan 25	64.25000 -0.35	64.79	63.69	64.49	9,054,866
24 Jan 25	64.60000 +0.11	64.85	64.05	64.25	7,261,572
23 Jan 25	64.49000 +0.09	64.56	64.02	64.20	5,977,530
22 Jan 25	64.40000 -0.61	65.21	64.35	65.10	10,766,731
21 Jan 25	65.01000 +1.08	65.62	64.10	64.12	7,988,994
20 Jan 25	63.93000 -0.45	64.57	63.75	64.25	1,707,431
17 Jan 25	64.38000 +1.07	64.68	63.35	63.50	5,177,329
16 Jan 25	63.31000 -0.19	63.56	62.75	63.49	9,717,789
15 Jan 25	63.50000 +0.26	64.02	63.42	63.49	8,655,560
14 Jan 25	63.24000 +0.77	63.31	62.20	62.29	7,290,188
13 Jan 25	62.47000 -0.27	63.44	62.41	62.60	6,638,573
10 Jan 25	62.74000 -0.25	63.30	62.28	63.24	8,477,611
09 Jan 25	62.99000 -0.31	63.24	62.83	63.05	3,452,796
08 Jan 25	63.30000 +0.60	63.40	62.62	62.84	5,970,969
07 Jan 25	62.70000 +1.09	62.82	62.00	62.12	5,040,776
06 Jan 25	61.61000 -0.64	62.30	61.49	62.25	6,543,482
03 Jan 25	62.25000 +0.38	62.75	61.92	61.92	2,469,687
02 Jan 25	61.87000 +0.86	61.90	61.22	61.31	8,277,591
31 Dec 24	61.01000 +0.53	61.06	60.61	60.66	2,514,940
30 Dec 24	60.48000 +0.18	60.59	59.75	60.13	6,068,309
27 Dec 24	60.30000 +0.21	60.42	59.97	60.07	3,075,935
24 Dec 24	60.09000 +0.02	60.26	59.85	60.09	1,202,933
23 Dec 24	60.07000 +0.64	60.09	59.15	59.32	4,760,211
20 Dec 24	59.43000 +0.87	59.52	58.05	58.42	16,132,927
19 Dec 24	58.56000 +0.07	59.02	58.08	58.70	6,605,113
18 Dec 24	58.49000 -0.75	59.23	58.47	59.08	11,068,727
17 Dec 24	59.24000 +0.01	59.44	58.83	58.94	7,057,553
16 Dec 24	59.23000 -0.46	59.78	58.91	59.69	9,744,822
13 Dec 24	59.69000 -0.12	59.77	59.41	59.71	4,166,946
12 Dec 24	59.81000 -0.16	60.05	59.60	60.00	3,694,095
11 Dec 24	59.97000 +0.00	60.46	59.88	60.20	8,108,252
10 Dec 24	59.97000 -0.08	60.17	59.74	60.04	9,384,338
09 Dec 24	60.05000 -1.00	61.43	60.03	61.19	9,533,244
06 Dec 24	61.05000 -0.58	61.79	61.04	61.70	8,186,563
05 Dec 24	61.63000 +0.25	61.99	61.00	61.00	5,910,364
04 Dec 24	61.38000 +0.20	61.89	61.12	61.59	10,269,556
03 Dec 24	61.18000 +0.23	61.66	61.11	61.13	6,464,323
02 Dec 24	60.95000 +0.38	61.05	60.06	60.61	12,853,059
29 Nov 24	60.57000 +0.33	60.95	59.97	59.97	5,481,084
28 Nov 24	60.24000 +0.10	60.43	60.12	60.23	3,424,363
27 Nov 24	60.14000 +0.08	60.26	59.75	59.99	5,482,231
26 Nov 24	60.06000 +0.05	60.50	59.56	60.17	4,909,822
25 Nov 24	60.01000 -0.46	60.83	59.95	60.58	12,347,175
22 Nov 24	60.47000 -0.32	61.09	60.45	60.77	5,645,783
21 Nov 24	60.79000 +0.97	60.82	59.79	59.80	12,840,481
20 Nov 24	59.82000 -0.13	60.12	59.39	59.97	10,799,210
19 Nov 24	59.95000 +0.31	60.18	59.25	59.51	28,841,496
18 Nov 24	59.64000 +0.24	60.00	59.34	59.38	33,086,824
15 Nov 24	59.40000 -1.19	59.60	58.94	59.20	23,844,044
14 Nov 24	60.59000 +1.06	60.78	59.71	59.76	8,062,656
13 Nov 24	59.53000 +0.76	59.59	58.74	58.89	13,756,455
12 Nov 24	58.77000 -0.77	59.94	58.46	59.70	30,355,104
11 Nov 24	59.54000 +0.61	59.69	59.00	59.09	11,085,861
08 Nov 24	58.93000 +0.12	59.14	58.57	59.00	9,535,855
07 Nov 24	58.81000 +0.90	58.99	57.79	58.02	12,670,180
06 Nov 24	57.91000 +1.11	57.97	57.35	57.68	14,421,642
05 Nov 24	56.80000 +0.04	56.93	56.28	56.68	8,725,457
04 Nov 24	56.76000 +0.34	57.01	56.32	56.32	20,992,014
01 Nov 24	56.42000 +0.18	56.90	55.53	56.45	8,643,092
31 Oct 24	56.24000 -0.21	56.55	56.16	56.33	6,249,544
30 Oct 24	56.45000 +0.20	56.49	56.08	56.19	5,745,870
29 Oct 24	56.25000 -0.55	56.80	55.83	56.67	4,700,744
28 Oct 24	56.80000 -0.13	57.02	56.63	56.68	8,978,303
25 Oct 24	56.93000 -0.11	57.13	56.55	56.91	3,910,314
24 Oct 24	57.04000 +0.03	57.34	56.65	56.81	5,679,773
23 Oct 24	57.01000 -0.30	57.26	56.81	57.15	5,577,837
22 Oct 24	57.31000 -0.17	57.43	57.03	57.03	2,722,918
21 Oct 24	57.48000 -0.49	58.28	57.37	58.00	8,631,458
18 Oct 24	57.97000 +0.23	57.98	57.44	57.60	9,624,888
17 Oct 24	57.74000 +0.24	57.91	57.35	57.42	8,648,804
16 Oct 24	57.50000 +0.55	57.57	56.82	56.92	9,576,713
15 Oct 24	56.95000 +0.39	56.97	56.26	56.43	10,822,670
11 Oct 24	56.56000 +0.35	56.59	56.24	56.25	11,672,032
10 Oct 24	56.21000 +0.09	56.47	55.94	56.25	10,903,761
09 Oct 24	56.12000 +0.62	56.16	55.26	55.38	4,375,546
08 Oct 24	55.50000 -0.16	55.56	55.16	55.50	5,581,824
07 Oct 24	55.66000 -0.10	55.87	55.36	55.78	10,356,329
04 Oct 24	55.76000 +0.51	55.78	55.18	55.39	8,856,350
03 Oct 24	55.25000 -0.17	55.39	54.82	55.39	2,762,475
02 Oct 24	55.42000 -0.09	55.75	55.05	55.72	2,368,212
01 Oct 24	55.51000 +0.57	55.55	54.78	54.90	5,017,309
30 Sep 24	54.94000 -0.09	55.02	54.44	54.66	4,333,123
27 Sep 24	55.03000 +0.09	55.16	54.71	55.00	2,172,983
26 Sep 24	54.94000 -0.48	55.44	54.63	55.42	5,014,329
25 Sep 24	55.42000 +0.52	55.46	55.04	55.08	3,099,886
24 Sep 24	54.90000 -0.32	55.37	54.86	55.19	3,205,685
23 Sep 24	55.22000 +0.24	55.26	54.78	54.91	5,154,738
20 Sep 24	54.98000 +0.16	55.01	54.47	54.82	18,058,238
19 Sep 24	54.82000 -0.36	55.44	54.48	55.35	4,763,762
18 Sep 24	55.18000 -0.33	55.57	54.98	55.50	5,671,300
17 Sep 24	55.51000 -0.45	56.09	55.43	56.00	4,027,782
16 Sep 24	55.96000 +0.59	55.99	55.49	55.50	8,375,581
13 Sep 24	55.37000 +0.39	55.45	54.94	55.02	4,219,445
12 Sep 24	54.98000 +0.35	55.02	54.71	54.79	7,449,115
11 Sep 24	54.63000 -0.13	54.74	54.14	54.62	10,363,289
10 Sep 24	54.76000 -0.55	55.40	54.50	55.28	9,778,712
09 Sep 24	55.31000 +0.52	55.35	54.85	54.85	5,376,594
06 Sep 24	54.79000 +0.15	55.07	54.50	54.72	9,476,349
05 Sep 24	54.64000 +0.04	55.16	54.61	54.76	6,003,050
04 Sep 24	54.60000 +0.12	54.93	54.40	54.45	3,968,593
03 Sep 24	54.48000 +0.26	54.63	53.75	53.93	11,145,190
30 Aug 24	54.22000 +0.86	54.27	53.34	53.48	11,803,997
29 Aug 24	53.36000 +0.28	53.39	53.02	53.25	6,967,118
28 Aug 24	53.08000 -0.28	53.36	52.92	53.22	5,483,124
27 Aug 24	53.36000 -0.48	53.77	53.35	53.50	6,325,245
26 Aug 24	53.84000 +0.24	53.98	53.63	53.70	11,528,601
23 Aug 24	53.60000 +0.45	53.67	53.35	53.38	5,134,396
22 Aug 24	53.15000 +0.13	53.15	52.90	52.95	11,796,081
21 Aug 24	53.02000 -0.22	53.47	52.97	53.31	7,234,157
20 Aug 24	53.24000 -0.11	53.48	53.14	53.37	10,951,585
19 Aug 24	53.35000 +0.37	53.51	52.89	53.00	19,363,608
16 Aug 24	52.98000 +0.02	53.13	52.76	53.09	16,453,206
15 Aug 24	52.96000 -1.26	53.27	52.77	53.24	19,464,554
14 Aug 24	54.22000 +0.22	54.49	53.90	54.12	13,802,833
13 Aug 24	54.00000 +0.32	54.14	53.55	53.64	16,075,553
12 Aug 24	53.68000 +0.32	53.84	53.39	53.50	14,238,978
09 Aug 24	53.36000 +0.15	53.49	52.85	53.00	16,312,719
08 Aug 24	53.21000 +0.32	53.35	52.86	52.96	14,557,864
07 Aug 24	52.89000 +0.13	53.30	52.51	52.89	9,953,016
06 Aug 24	52.76000 +0.15	52.90	51.21	51.50	19,087,342
02 Aug 24	52.61000 +0.46	52.67	51.42	51.75	10,084,732
01 Aug 24	52.15000 +0.48	52.20	51.50	51.77	11,600,824
31 Jul 24	51.67000 +0.13	51.83	51.44	51.67	13,577,067
30 Jul 24	51.54000 +0.70	51.65	50.86	50.97	8,296,526
29 Jul 24	50.84000 +0.12	51.04	50.66	50.87	9,847,905
26 Jul 24	50.72000 +0.47	50.87	50.32	50.39	3,142,232
25 Jul 24	50.25000 -0.25	50.67	50.22	50.41	5,057,540
24 Jul 24	50.50000 +0.25	50.73	50.17	50.17	6,097,508
23 Jul 24	50.25000 -0.26	50.59	50.18	50.51	4,410,071
22 Jul 24	50.51000 +0.34	50.64	50.27	50.36	11,345,490
19 Jul 24	50.17000 +0.43	50.35	49.58	49.66	8,408,156
18 Jul 24	49.74000 +0.16	49.91	49.35	49.48	8,349,564
17 Jul 24	49.58000 +0.36	49.72	49.16	49.21	8,346,433
16 Jul 24	49.22000 +0.27	49.39	48.88	49.20	4,750,908
15 Jul 24	48.95000 -0.29	49.39	48.91	49.39	5,387,744
12 Jul 24	49.24000 +0.43	49.34	48.74	48.86	3,575,795
11 Jul 24	48.81000 +0.11	48.97	48.66	48.81	6,239,846
10 Jul 24	48.70000 +0.48	48.73	48.17	48.25	6,879,395
09 Jul 24	48.22000 -0.03	48.29	47.87	48.18	4,728,255
08 Jul 24	48.25000 -0.24	48.55	48.15	48.50	4,252,558
05 Jul 24	48.49000 -0.46	49.00	48.45	48.95	6,113,816
04 Jul 24	48.95000 +0.12	49.00	48.80	48.99	1,871,238
03 Jul 24	48.83000 -0.10	49.39	48.81	49.09	3,375,835
02 Jul 24	48.93000 +0.26	49.13	48.56	48.56	6,193,457
28 Jun 24	48.67000 +0.39	48.79	48.35	48.35	6,439,364
27 Jun 24	48.28000 -0.15	48.49	48.15	48.41	2,961,413
26 Jun 24	48.43000 +0.66	48.51	47.56	47.70	3,989,221
25 Jun 24	47.77000 -0.20	48.06	47.58	47.91	3,964,456
24 Jun 24	47.97000 +0.47	48.06	47.42	47.60	8,882,080
21 Jun 24	47.50000 -0.05	47.69	47.43	47.50	13,741,772
20 Jun 24	47.55000 -0.02	47.90	47.41	47.60	5,687,228
19 Jun 24	47.57000 -0.18	47.84	47.52	47.65	1,856,350
18 Jun 24	47.75000 -0.08	47.98	47.62	47.78	3,755,475
17 Jun 24	47.83000 -0.42	48.15	47.78	48.09	4,975,760
14 Jun 24	48.25000 -0.34	48.52	48.11	48.51	8,310,178
13 Jun 24	48.59000 -0.34	48.81	48.57	48.75	2,668,769
12 Jun 24	48.93000 +0.15	49.28	48.85	49.04	4,731,689
11 Jun 24	48.78000 -0.30	49.03	48.68	49.02	5,167,286
10 Jun 24	49.08000 -0.13	49.39	49.03	49.33	7,769,576
07 Jun 24	49.21000 -0.27	49.50	49.03	49.35	7,011,868
06 Jun 24	49.48000 -0.20	49.92	49.41	49.63	5,140,221
05 Jun 24	49.68000 +0.41	49.75	49.36	49.46	5,858,081
04 Jun 24	49.27000 -0.42	49.69	49.01	49.69	4,223,757
03 Jun 24	49.69000 -0.14	49.92	49.46	49.46	11,679,974
31 May 24	49.83000 +0.91	49.90	48.78	49.02	12,935,801
30 May 24	48.92000 -0.01	49.28	48.80	48.96	7,343,981
29 May 24	48.93000 -0.40	49.23	48.82	49.22	11,118,313
28 May 24	49.33000 -0.24	49.55	49.15	49.28	7,247,175
27 May 24	49.57000 +0.04	49.70	49.50	49.52	7,097,450
24 May 24	49.53000 +0.08	49.65	49.45	49.54	9,148,883
23 May 24	49.45000 -0.67	50.25	49.32	50.12	13,817,851
22 May 24	50.12000 -0.08	50.35	49.93	50.05	15,903,131
21 May 24	50.20000 +0.16	50.41	49.86	49.96	14,186,853
17 May 24	50.04000 -0.02	50.20	49.91	50.20	16,220,037
16 May 24	50.06000 -0.27	50.44	49.83	50.18	7,010,631
15 May 24	50.33000 -0.17	50.72	50.18	50.59	14,363,202
14 May 24	50.50000 -1.18	50.77	50.11	50.71	24,485,766
13 May 24	51.68000 +0.01	52.04	51.45	51.95	11,278,699
10 May 24	51.67000 +0.53	52.34	51.45	51.99	12,335,037
09 May 24	51.14000 -0.01	51.38	51.01	51.19	12,333,637
08 May 24	51.15000 +0.57	51.55	50.20	50.20	11,410,530
07 May 24	50.58000 +0.44	50.61	50.30	50.41	18,787,160
06 May 24	50.14000 +0.41	50.25	49.92	50.05	12,390,001
03 May 24	49.73000 -0.10	50.37	49.64	49.95	5,589,843
02 May 24	49.83000 +0.84	49.85	49.11	49.20	11,044,767
01 May 24	48.99000 +0.04	49.26	48.59	48.90	6,890,852
30 Apr 24	48.95000 -0.20	49.26	48.89	49.25	13,542,588
29 Apr 24	49.15000 +0.19	49.17	48.78	48.99	12,512,134
26 Apr 24	48.96000 -0.56	49.67	48.88	49.63	9,400,223
25 Apr 24	49.52000 +0.66	49.65	48.48	48.60	9,030,759
24 Apr 24	48.86000 +0.45	48.93	48.29	48.44	7,043,176
23 Apr 24	48.41000 -0.02	48.56	48.20	48.44	13,384,354
22 Apr 24	48.43000 +0.46	48.45	47.59	48.00	18,561,466
19 Apr 24	47.97000 +1.30	48.01	46.65	46.71	11,703,545
18 Apr 24	46.67000 +0.78	46.73	45.89	45.89	14,627,763
17 Apr 24	45.89000 +0.34	45.98	45.39	45.74	11,511,695
16 Apr 24	45.55000 -0.98	46.48	45.52	46.47	8,638,980
15 Apr 24	46.53000 -0.54	47.32	46.36	47.12	9,257,508
12 Apr 24	47.07000 -0.20	47.83	46.78	47.35	7,885,651
11 Apr 24	47.27000 +0.03	47.36	46.79	47.30	8,085,365
10 Apr 24	47.24000 -0.66	47.75	46.97	47.74	5,593,963
09 Apr 24	47.90000 +0.06	47.98	47.71	47.83	2,935,713
08 Apr 24	47.84000 -0.20	48.17	47.71	48.03	4,676,370
05 Apr 24	48.04000 -0.24	48.38	47.93	48.34	3,428,228
04 Apr 24	48.28000 -0.11	48.42	47.98	48.03	3,416,511
03 Apr 24	48.39000 -0.27	48.87	48.25	48.78	3,801,780
02 Apr 24	48.66000 +0.05	48.79	48.32	48.68	2,978,995
01 Apr 24	48.61000 -0.34	49.10	48.54	49.10	4,687,077
28 Mar 24	48.95000 +0.14	49.09	48.75	48.95	5,303,976
27 Mar 24	48.81000 +0.43	48.83	48.14	48.50	2,654,329
26 Mar 24	48.38000 -0.40	48.80	48.37	48.80	2,697,952
25 Mar 24	48.78000 +0.57	48.88	48.28	48.40	2,838,954
22 Mar 24	48.21000 -0.21	48.52	48.12	48.50	2,101,299
21 Mar 24	48.42000 -0.25	48.90	48.37	48.67	3,728,146
20 Mar 24	48.67000 +0.20	48.71	48.28	48.40	3,557,074
19 Mar 24	48.47000 +0.38	48.60	48.16	48.24	2,137,636
18 Mar 24	48.09000 +0.03	48.15	47.88	48.08	1,684,023
15 Mar 24	48.06000 -0.20	48.38	47.98	48.09	17,002,290
14 Mar 24	48.26000 -0.41	48.80	48.03	48.79	6,894,361
13 Mar 24	48.67000 -0.02	49.10	48.65	48.94	3,240,771
12 Mar 24	48.69000 +0.12	48.75	48.47	48.60	4,281,082
11 Mar 24	48.57000 +0.21	48.58	48.20	48.40	5,604,982
08 Mar 24	48.36000 +0.31	48.38	48.09	48.25	7,565,890
07 Mar 24	48.05000 +0.68	48.15	47.58	47.61	7,205,426
06 Mar 24	47.37000 +0.08	47.90	47.31	47.42	3,813,599
05 Mar 24	47.29000 +0.15	47.53	47.15	47.21	4,222,815
04 Mar 24	47.14000 -0.05	47.33	46.96	47.21	6,881,505
01 Mar 24	47.19000 +0.54	47.29	46.71	46.75	9,500,510
29 Feb 24	46.65000 -0.02	46.93	46.59	46.62	12,570,894
28 Feb 24	46.67000 +0.02	46.82	46.49	46.68	1,924,450
27 Feb 24	46.65000 +0.19	46.96	46.57	46.78	3,494,024
26 Feb 24	46.46000 -0.54	47.02	46.35	47.00	12,266,977
23 Feb 24	47.00000 -0.07	47.10	46.57	46.92	7,457,186
22 Feb 24	47.07000 +0.09	47.12	46.72	46.99	7,340,177
21 Feb 24	46.98000 +0.42	47.07	46.55	46.60	10,026,043
20 Feb 24	46.56000 +0.10	46.85	46.13	46.13	12,975,510
16 Feb 24	46.46000 +0.65	46.49	45.83	45.83	12,496,928
15 Feb 24	45.81000 +0.67	45.96	45.08	45.24	13,419,745
14 Feb 24	45.14000 -1.23	45.90	45.05	45.80	16,806,266
13 Feb 24	46.37000 -0.56	47.15	46.00	46.98	8,813,383
12 Feb 24	46.93000 +0.90	47.04	45.99	46.27	13,098,989
09 Feb 24	46.03000 -0.17	46.43	45.75	46.34	5,860,318
08 Feb 24	46.20000 -0.15	46.44	46.04	46.30	10,269,553
07 Feb 24	46.35000 -0.39	46.88	46.24	46.76	9,922,317
06 Feb 24	46.74000 -0.08	47.10	46.71	46.84	4,714,735
05 Feb 24	46.82000 -0.69	47.46	46.77	47.46	16,789,700
02 Feb 24	47.51000 -0.44	48.04	47.18	48.02	10,381,407
01 Feb 24	47.95000 +0.21	48.24	47.78	47.96	9,717,814
31 Jan 24	47.74000 -0.45	48.43	47.71	48.20	14,797,463
30 Jan 24	48.19000 +0.02	48.38	47.97	48.15	6,455,279
29 Jan 24	48.17000 -0.09	48.30	47.99	48.25	5,364,288
26 Jan 24	48.26000 +0.26	48.44	47.91	47.91	4,924,723
25 Jan 24	48.00000 -0.03	48.27	47.99	48.12	3,937,046
24 Jan 24	48.03000 -0.24	48.52	47.96	48.37	5,086,650
23 Jan 24	48.27000 -0.01	48.55	48.19	48.31	6,998,324
22 Jan 24	48.28000 -0.06	48.47	48.07	48.41	7,878,435
19 Jan 24	48.34000 +0.05	48.46	48.05	48.23	8,503,347
18 Jan 24	48.29000 -0.48	48.96	48.26	48.65	15,587,206
17 Jan 24	48.77000 -0.69	49.26	48.69	49.24	6,548,907
16 Jan 24	49.46000 +0.02	50.03	49.36	49.45	4,711,900
15 Jan 24	49.44000 +0.09	49.48	49.14	49.35	1,416,640
12 Jan 24	49.35000 +0.27	49.59	49.29	49.41	4,134,181
11 Jan 24	49.08000 -0.27	49.54	48.88	49.49	4,236,531
10 Jan 24	49.35000 +0.17	49.54	49.08	49.08	4,935,224
09 Jan 24	49.18000 -0.50	49.70	49.15	49.68	3,278,859
08 Jan 24	49.68000 +0.62	49.76	48.88	49.01	4,845,690
05 Jan 24	49.06000 +0.27	49.14	48.77	48.97	2,373,793
04 Jan 24	48.79000 +0.08	49.27	48.70	48.96	4,754,931
03 Jan 24	48.71000 +0.35	48.86	48.30	48.48	3,568,950
02 Jan 24	48.36000 +0.66	48.39	47.86	47.86	4,601,486
29 Dec 23	47.70000 -0.01	47.81	47.51	47.80	3,259,976
28 Dec 23	47.71000 -0.21	48.13	47.62	47.86	2,116,016
27 Dec 23	47.92000 +0.10	48.22	47.75	47.75	2,631,885
22 Dec 23	47.82000 +0.27	48.05	47.54	47.55	5,449,480
21 Dec 23	47.55000 +0.27	47.61	47.28	47.38	2,543,192
20 Dec 23	47.28000 -0.62	48.11	47.23	47.99	5,995,808
19 Dec 23	47.90000 +0.34	48.09	47.54	47.59	4,574,523
18 Dec 23	47.56000 +0.20	47.85	47.45	47.63	3,834,832
15 Dec 23	47.36000 -0.31	47.62	47.10	47.62	18,229,308
14 Dec 23	47.67000 -0.28	48.25	47.53	48.15	5,509,352
13 Dec 23	47.95000 +0.81	47.99	46.94	47.12	6,713,851
12 Dec 23	47.14000 -0.35	47.50	46.90	47.47	5,801,641
11 Dec 23	47.49000 +0.03	47.55	47.26	47.45	5,973,506
08 Dec 23	47.46000 +0.16	47.50	47.20	47.35	2,134,221
07 Dec 23	47.30000 -0.07	47.58	47.23	47.53	5,690,853
06 Dec 23	47.37000 -0.31	47.88	47.37	47.79	6,146,646
05 Dec 23	47.68000 +0.07	47.92	47.61	47.62	11,047,720
04 Dec 23	47.61000 +0.14	47.77	47.34	47.45	6,546,915
01 Dec 23	47.47000 +0.09	47.68	47.14	47.26	4,430,223
30 Nov 23	47.38000 +0.46	47.40	46.76	47.12	8,174,764
29 Nov 23	46.92000 +0.55	47.12	46.68	46.74	4,134,555
28 Nov 23	46.37000 +0.15	46.70	46.20	46.20	6,120,343
27 Nov 23	46.22000 -0.35	46.56	46.15	46.43	13,765,141
24 Nov 23	46.57000 +0.12	46.69	46.31	46.39	4,250,993
23 Nov 23	46.45000 +0.01	46.66	46.44	46.55	603,282
22 Nov 23	46.44000 +0.08	46.58	46.08	46.17	8,598,358
21 Nov 23	46.36000 +0.13	46.50	46.03	46.20	4,078,067
20 Nov 23	46.23000 +0.01	46.49	46.15	46.25	8,295,672
17 Nov 23	46.22000 +0.92	46.35	45.54	45.55	6,181,045
16 Nov 23	45.30000 -0.42	45.92	45.08	45.70	9,809,921
15 Nov 23	45.72000 +0.16	46.15	45.58	45.73	14,610,834
14 Nov 23	45.56000 -1.09	46.30	45.47	46.22	17,649,976
13 Nov 23	46.65000 +0.55	46.69	46.05	46.10	4,063,463
10 Nov 23	46.10000 -0.02	46.38	45.83	46.30	5,642,520
09 Nov 23	46.12000 -0.17	46.73	46.08	46.53	6,385,344
08 Nov 23	46.29000 -0.02	46.68	46.13	46.42	7,549,928
07 Nov 23	46.31000 -0.06	46.52	46.05	46.13	8,615,422
06 Nov 23	46.37000 +0.11	46.63	46.25	46.46	3,792,228
03 Nov 23	46.26000 +0.20	46.67	46.04	46.54	7,899,440
02 Nov 23	46.06000 +1.14	46.25	45.00	45.00	8,236,571
01 Nov 23	44.92000 +0.48	44.99	44.37	44.66	11,482,818
31 Oct 23	44.44000 +0.40	44.55	43.94	44.22	9,085,769
30 Oct 23	44.04000 +0.47	44.18	43.56	43.78	6,035,389
27 Oct 23	43.57000 -0.69	44.52	43.46	44.51	3,348,601
26 Oct 23	44.26000 -0.27	44.57	44.11	44.41	6,918,402
25 Oct 23	44.53000 +0.39	44.65	43.95	43.98	10,533,275
24 Oct 23	44.14000 +0.16	44.39	43.88	44.22	13,386,781
23 Oct 23	43.98000 +0.35	44.11	43.21	43.43	7,607,655
20 Oct 23	43.63000 -0.39	43.81	43.36	43.79	8,521,037
19 Oct 23	44.02000 -0.09	44.31	43.75	44.01	9,654,514
18 Oct 23	44.11000 -0.32	44.40	43.77	44.37	5,706,691
17 Oct 23	44.43000 -0.71	45.09	44.26	44.91	16,210,223
16 Oct 23	45.14000 +0.44	45.24	44.56	44.81	9,085,792
13 Oct 23	44.70000 +0.15	44.99	44.35	44.93	3,523,004
12 Oct 23	44.55000 -0.06	44.81	44.12	44.80	3,866,122
11 Oct 23	44.61000 +0.59	44.68	44.07	44.07	4,104,693
10 Oct 23	44.02000 +0.55	44.16	43.60	44.00	5,732,422
06 Oct 23	43.47000 -0.05	43.52	42.93	43.27	3,797,596
05 Oct 23	43.52000 +0.40	43.69	42.87	42.87	3,818,535
04 Oct 23	43.12000 -0.16	43.28	42.75	43.10	4,130,131
03 Oct 23	43.28000 -0.48	43.49	42.80	43.38	4,255,550
02 Oct 23	43.76000 -1.29	45.16	43.31	45.13	5,866,853
29 Sep 23	45.05000 -0.22	45.53	45.00	45.43	5,465,791
28 Sep 23	45.27000 -0.14	45.48	45.10	45.39	3,647,234
27 Sep 23	45.41000 -0.14	45.90	45.03	45.86	5,936,599
26 Sep 23	45.55000 -0.82	46.26	45.51	46.22	8,431,753
25 Sep 23	46.37000 -0.17	46.60	46.10	46.41	4,858,976
22 Sep 23	46.54000 +0.27	46.69	46.20	46.30	8,846,247
21 Sep 23	46.27000 -0.84	47.18	46.26	47.09	4,497,026
20 Sep 23	47.11000 +0.13	47.50	46.83	46.88	3,027,949
19 Sep 23	46.98000 -0.27	47.46	46.71	47.30	5,243,465
18 Sep 23	47.25000 -0.35	47.58	47.03	47.55	4,836,887
15 Sep 23	47.60000 -0.12	47.86	47.22	47.75	13,523,727
14 Sep 23	47.72000 +1.23	47.75	46.81	46.96	8,128,547
13 Sep 23	46.49000 +0.20	46.63	46.22	46.40	10,665,681
12 Sep 23	46.29000 +0.50	46.30	45.87	46.00	6,831,895
11 Sep 23	45.79000 +0.02	46.15	45.76	45.77	3,099,773
08 Sep 23	45.77000 +0.30	46.01	45.41	45.56	8,093,745
07 Sep 23	45.47000 +0.16	45.65	45.15	45.36	10,374,900
06 Sep 23	45.31000 -2.85	45.99	44.86	45.32	19,136,954
05 Sep 23	48.16000 -0.14	48.56	48.12	48.30	3,880,411
01 Sep 23	48.30000 +0.86	48.52	47.84	47.85	5,267,996
31 Aug 23	47.44000 -0.29	47.96	47.40	47.90	6,869,142
30 Aug 23	47.73000 +0.19	47.95	47.69	47.75	2,866,174
29 Aug 23	47.54000 +0.36	47.63	47.21	47.39	4,581,436
28 Aug 23	47.18000 +0.35	47.29	46.93	47.03	11,961,429
25 Aug 23	46.83000 +0.41	46.98	46.63	46.63	4,280,970
24 Aug 23	46.42000 -0.18	46.78	46.42	46.53	6,952,440
23 Aug 23	46.60000 +0.10	46.71	46.15	46.36	6,653,110
22 Aug 23	46.50000 -0.54	47.19	46.47	47.04	5,670,353
21 Aug 23	47.04000 -0.21	47.48	46.86	47.32	8,506,524
18 Aug 23	47.25000 +0.03	47.37	46.94	47.04	6,011,848
17 Aug 23	47.22000 +0.38	47.39	46.94	46.95	9,057,424
16 Aug 23	46.84000 -0.02	47.15	46.63	46.73	15,470,351
15 Aug 23	46.86000 -1.05	47.62	46.80	47.61	15,080,006
14 Aug 23	47.91000 -1.47	48.65	47.75	48.49	14,587,698
11 Aug 23	49.38000 +0.41	49.47	49.02	49.11	6,962,340
10 Aug 23	48.97000 +0.00	49.39	48.81	49.18	6,006,610
09 Aug 23	48.97000 +0.68	49.25	48.64	48.85	3,830,699
08 Aug 23	48.29000 +0.21	48.35	47.76	48.22	6,760,799
04 Aug 23	48.08000 +0.01	48.67	48.01	48.43	10,323,262
03 Aug 23	48.07000 -0.22	48.44	47.89	48.35	7,289,783
02 Aug 23	48.29000 -0.01	48.31	47.73	48.17	9,782,034
01 Aug 23	48.30000 -0.18	48.59	48.20	48.53	7,194,476
31 Jul 23	48.48000 +0.29	48.70	48.33	48.34	7,080,682
28 Jul 23	48.19000 -0.46	48.90	48.01	48.78	8,307,726
27 Jul 23	48.65000 -0.68	49.32	48.60	49.32	3,208,860
26 Jul 23	49.33000 -0.02	49.34	48.84	49.15	8,158,640
25 Jul 23	49.35000 -0.30	49.79	49.15	49.79	4,489,893
24 Jul 23	49.65000 +0.22	49.94	49.41	49.60	11,616,651
21 Jul 23	49.43000 +0.33	49.57	49.10	49.28	6,000,003
20 Jul 23	49.10000 +0.58	49.13	48.55	48.57	5,624,388
19 Jul 23	48.52000 +0.29	48.64	48.36	48.46	2,977,036
18 Jul 23	48.23000 +0.10	48.53	48.13	48.31	10,723,846
17 Jul 23	48.13000 -0.51	48.65	48.11	48.56	14,591,159
14 Jul 23	48.64000 -0.31	48.97	48.53	48.90	11,436,092
13 Jul 23	48.95000 +0.36	48.99	48.49	48.64	7,435,092
12 Jul 23	48.59000 +0.44	48.75	48.15	48.49	8,731,489
11 Jul 23	48.15000 +0.14	48.35	48.05	48.23	5,477,186
10 Jul 23	48.01000 -0.37	48.35	48.01	48.34	5,785,899
07 Jul 23	48.38000 -0.10	48.56	48.06	48.14	5,887,718
06 Jul 23	48.48000 -0.38	48.70	48.19	48.69	6,460,616
05 Jul 23	48.86000 -0.37	49.48	48.71	49.48	6,088,835
04 Jul 23	49.23000 -0.01	49.46	49.10	49.25	806,092
30 Jun 23	49.24000 +0.21	49.34	48.97	49.24	3,905,667
29 Jun 23	49.03000 +0.36	49.06	48.71	48.84	1,703,926
28 Jun 23	48.67000 +0.26	48.72	48.22	48.53	5,005,362
27 Jun 23	48.41000 -0.06	48.64	48.13	48.57	2,301,770
26 Jun 23	48.47000 +0.73	48.63	47.63	47.70	2,671,405
23 Jun 23	47.74000 -0.54	48.24	47.70	48.16	3,407,742
22 Jun 23	48.28000 -0.34	48.49	48.15	48.29	3,472,165
21 Jun 23	48.62000 -0.18	48.83	48.32	48.65	2,200,502
20 Jun 23	48.80000 -0.80	49.54	48.68	49.50	2,949,824
19 Jun 23	49.60000 +0.13	49.60	49.27	49.57	797,702
16 Jun 23	49.47000 +0.24	49.58	49.32	49.53	10,579,882
15 Jun 23	49.23000 +0.07	49.76	48.92	49.28	6,485,719
14 Jun 23	49.16000 -0.78	50.34	49.09	50.01	4,526,478
13 Jun 23	49.94000 -0.16	50.59	49.92	50.36	7,176,975
12 Jun 23	50.10000 -0.52	50.45	49.92	50.39	8,659,862
09 Jun 23	50.62000 -0.41	51.13	50.47	51.03	4,264,285
08 Jun 23	51.03000 +0.35	51.05	50.55	50.69	6,848,469
07 Jun 23	50.68000 +0.16	50.79	50.44	50.58	7,019,457
06 Jun 23	50.52000 +0.34	50.57	49.95	50.00	6,036,424
05 Jun 23	50.18000 -0.08	50.80	50.12	50.70	5,630,489
02 Jun 23	50.26000 +1.55	50.33	49.07	49.18	8,955,534
01 Jun 23	48.71000 +0.92	48.97	47.99	48.00	8,132,805
31 May 23	47.79000 -0.65	48.26	47.66	48.25	9,711,405
30 May 23	48.44000 -0.60	49.11	48.39	48.89	9,523,150
29 May 23	49.04000 +0.19	49.14	48.94	48.94	915,856
26 May 23	48.85000 -0.07	49.31	48.81	49.07	9,056,255
25 May 23	48.92000 -0.86	49.60	48.83	49.54	6,514,282
24 May 23	49.78000 +0.21	50.06	49.45	49.58	4,906,737
23 May 23	49.57000 -0.50	50.00	49.43	49.92	12,001,734
19 May 23	50.07000 +0.07	50.39	49.93	50.22	6,200,876
18 May 23	50.00000 +0.00	50.16	49.38	49.95	9,033,706
17 May 23	50.00000 -0.08	50.37	49.94	50.10	12,661,312
16 May 23	50.08000 -1.98	51.79	50.05	51.68	14,601,351
15 May 23	52.06000 -0.05	52.30	51.64	52.10	12,908,543
12 May 23	52.11000 -1.17	52.57	52.03	52.50	19,949,190
11 May 23	53.28000 +0.14	53.37	52.77	53.10	7,533,731
10 May 23	53.14000 -0.21	53.72	52.89	53.60	13,812,460
09 May 23	53.35000 +0.29	53.50	52.90	53.00	12,039,440
08 May 23	53.06000 -0.37	53.69	52.91	53.45	12,973,237
05 May 23	53.43000 +0.25	54.05	53.27	53.79	9,731,568
04 May 23	53.18000 +0.23	53.38	52.45	52.91	10,797,634
03 May 23	52.95000 +0.41	53.40	52.33	52.34	16,462,484
02 May 23	52.54000 -1.06	53.59	52.33	53.55	8,494,004
01 May 23	53.60000 -0.27	53.99	53.53	53.70	6,060,025
28 Apr 23	53.87000 +0.44	53.95	53.45	53.49	4,904,024
27 Apr 23	53.43000 +0.05	53.87	53.26	53.43	10,917,494
26 Apr 23	53.38000 -0.11	53.61	53.14	53.39	5,278,390
25 Apr 23	53.49000 +0.14	54.05	53.30	53.30	4,835,855
24 Apr 23	53.35000 +0.12	53.49	53.02	53.12	8,195,024
21 Apr 23	53.23000 +0.16	53.42	53.08	53.34	4,765,662
20 Apr 23	53.07000 -0.45	53.41	52.92	53.20	6,607,038
19 Apr 23	53.52000 +0.00	53.60	53.28	53.28	4,292,339
18 Apr 23	53.52000 -0.12	53.81	53.33	53.64	7,920,678
17 Apr 23	53.64000 +0.08	53.67	53.37	53.57	8,146,129
14 Apr 23	53.56000 +0.14	53.61	53.34	53.43	5,045,686
13 Apr 23	53.42000 +0.05	53.60	53.05	53.32	5,003,071
12 Apr 23	53.37000 +0.00	53.96	53.28	53.49	4,470,916
11 Apr 23	53.37000 +0.60	53.40	52.64	52.80	4,438,974
10 Apr 23	52.77000 -0.06	52.90	52.38	52.74	7,644,976
05 Apr 23	52.83000 +0.51	52.92	52.35	52.38	5,695,753
04 Apr 23	52.32000 -0.06	52.59	51.86	52.51	3,010,518
03 Apr 23	52.38000 +0.85	52.48	51.92	52.17	5,435,579
31 Mar 23	51.53000 +0.01	52.01	51.42	51.52	4,739,202
30 Mar 23	51.52000 +0.21	51.77	51.26	51.64	3,136,695
29 Mar 23	51.31000 +1.35	51.35	50.46	50.50	4,768,085
28 Mar 23	49.96000 -0.32	50.53	49.80	50.25	3,445,478
27 Mar 23	50.28000 -0.15	50.74	50.12	50.73	2,823,799
24 Mar 23	50.43000 +0.44	50.47	49.42	49.75	2,972,249
23 Mar 23	49.99000 -0.27	50.68	49.82	50.25	5,174,917
22 Mar 23	50.26000 -0.58	51.42	50.19	51.00	7,793,232
21 Mar 23	50.84000 +0.10	51.35	50.57	51.00	3,179,394
20 Mar 23	50.74000 +0.55	51.03	50.12	50.19	4,612,973
17 Mar 23	50.19000 -0.59	50.82	50.01	50.73	9,999,535
16 Mar 23	50.78000 +0.40	50.79	49.76	50.01	4,686,457
15 Mar 23	50.38000 -1.92	51.68	49.85	51.65	7,782,649
14 Mar 23	52.30000 -0.18	53.02	51.87	52.70	3,814,000
13 Mar 23	52.48000 +0.12	52.60	51.60	51.80	10,511,980
10 Mar 23	52.36000 -0.22	52.74	52.06	52.45	8,549,679
09 Mar 23	52.58000 -0.39	53.50	52.48	53.05	3,778,993
08 Mar 23	52.97000 +0.27	53.14	52.62	52.62	3,209,520
07 Mar 23	52.70000 -0.15	53.02	52.26	53.02	5,134,607
06 Mar 23	52.85000 +0.02	53.04	52.62	52.82	10,509,602
03 Mar 23	52.83000 +0.27	52.99	52.58	52.65	13,150,519
02 Mar 23	52.56000 +0.86	52.60	51.74	51.77	4,170,275
01 Mar 23	51.70000 +0.51	51.99	51.19	51.30	10,996,701
28 Feb 23	51.19000 -0.44	51.77	51.18	51.68	13,466,015
27 Feb 23	51.63000 +0.17	52.14	51.54	51.76	11,716,419
24 Feb 23	51.46000 +0.20	51.58	51.02	51.13	5,032,228
23 Feb 23	51.26000 +0.01	51.83	51.02	51.79	10,890,519
22 Feb 23	51.25000 -0.30	52.02	50.92	51.51	13,046,192
21 Feb 23	51.55000 -0.83	52.28	51.53	52.02	10,404,731
17 Feb 23	52.38000 -0.33	52.66	52.05	52.21	7,068,184
16 Feb 23	52.71000 -0.18	53.06	52.30	52.52	16,143,882
15 Feb 23	52.89000 -0.17	53.16	52.63	52.85	19,665,720
14 Feb 23	53.06000 -1.48	53.60	52.75	53.60	18,992,232
13 Feb 23	54.54000 +0.39	54.56	54.07	54.19	7,088,217
10 Feb 23	54.15000 +1.25	54.22	52.75	52.77	14,312,779
09 Feb 23	52.90000 -0.26	53.54	52.77	52.99	9,555,733
08 Feb 23	53.16000 -1.47	54.30	52.92	54.23	13,711,511
07 Feb 23	54.63000 +0.17	54.84	54.27	54.45	12,013,759
06 Feb 23	54.46000 +0.08	54.77	54.07	54.35	7,693,184
03 Feb 23	54.38000 +0.40	54.46	54.03	54.15	9,879,062
02 Feb 23	53.98000 -0.14	54.57	53.97	54.25	10,016,796
01 Feb 23	54.12000 -0.36	54.76	53.78	54.64	11,847,240
31 Jan 23	54.48000 +0.21	54.52	54.06	54.35	18,988,232
30 Jan 23	54.27000 -0.13	54.58	54.12	54.25	9,001,627
27 Jan 23	54.40000 +0.20	54.65	54.06	54.11	6,627,203
26 Jan 23	54.20000 +0.02	54.49	54.03	54.41	10,494,444
25 Jan 23	54.18000 -1.37	55.24	53.87	55.01	10,899,682
24 Jan 23	55.55000 -0.46	55.98	55.18	55.93	12,743,741
23 Jan 23	56.01000 -0.01	56.29	55.83	56.29	8,703,167
20 Jan 23	56.02000 +0.28	56.08	55.45	55.80	11,963,329
19 Jan 23	55.74000 +0.12	55.93	55.34	55.37	6,113,593
18 Jan 23	55.62000 -0.21	56.32	55.55	56.00	10,256,493
17 Jan 23	55.83000 +0.07	55.98	55.64	55.64	9,791,084
16 Jan 23	55.76000 -0.16	55.92	55.51	55.81	8,392,403
13 Jan 23	55.92000 -0.13	56.33	55.80	56.10	8,812,811
12 Jan 23	56.05000 +0.57	56.10	55.38	55.61	9,835,540
11 Jan 23	55.48000 +0.44	55.58	55.02	55.16	6,174,722
10 Jan 23	55.04000 +0.16	55.10	54.63	55.09	3,879,383
09 Jan 23	54.88000 +0.42	55.05	54.69	54.95	3,847,338
06 Jan 23	54.46000 +0.67	54.63	54.01	54.04	3,836,702
05 Jan 23	53.79000 +0.17	53.96	53.32	53.56	2,537,198
04 Jan 23	53.62000 +0.29	53.96	53.02	53.06	3,455,061
03 Jan 23	53.33000 +0.41	53.49	52.80	53.19	4,139,512
30 Dec 22	52.92000 -0.29	53.24	52.87	52.94	2,097,800
29 Dec 22	53.21000 +0.38	53.35	52.70	52.79	2,503,304
28 Dec 22	52.83000 -0.86	53.64	52.72	53.54	4,533,667
23 Dec 22	53.69000 +0.74	53.72	53.08	53.10	4,938,889
22 Dec 22	52.95000 -0.50	53.50	52.37	53.40	6,580,592
21 Dec 22	53.45000 +1.02	53.51	52.84	52.97	5,549,716
20 Dec 22	52.43000 +0.67	52.68	51.80	51.86	4,625,483
19 Dec 22	51.76000 -0.78	52.70	51.55	52.60	2,834,323
16 Dec 22	52.54000 -0.64	52.81	52.07	52.53	18,629,394
15 Dec 22	53.18000 -0.65	53.60	52.86	53.56	3,626,608
14 Dec 22	53.83000 -0.14	54.33	53.70	54.10	3,329,603
13 Dec 22	53.97000 +0.36	54.45	53.71	54.13	3,849,781
12 Dec 22	53.61000 +0.22	53.68	53.26	53.50	12,781,845
09 Dec 22	53.39000 +0.08	53.70	53.21	53.28	6,225,765
08 Dec 22	53.31000 -0.29	53.93	53.11	53.92	5,780,730
07 Dec 22	53.60000 -0.19	54.01	53.43	53.68	5,883,078
06 Dec 22	53.79000 -0.47	54.65	53.60	54.19	4,169,572
05 Dec 22	54.26000 -0.43	54.86	54.17	54.68	11,634,739
02 Dec 22	54.69000 -0.32	55.05	54.41	54.80	10,680,923
01 Dec 22	55.01000 -0.54	55.87	54.90	55.73	3,482,519
30 Nov 22	55.55000 +0.03	56.37	55.06	55.76	9,071,905
29 Nov 22	55.52000 -0.11	56.12	55.52	55.99	6,499,356
28 Nov 22	55.63000 -0.31	55.98	55.27	55.60	11,020,892
25 Nov 22	55.94000 +0.44	56.36	55.67	55.69	9,604,458
24 Nov 22	55.50000 +0.14	55.68	55.30	55.34	7,102,384
23 Nov 22	55.36000 +0.54	55.39	54.64	54.64	11,350,505
22 Nov 22	54.82000 +0.74	55.25	54.28	54.28	13,460,278
21 Nov 22	54.08000 +0.11	54.09	53.43	53.59	20,187,902
18 Nov 22	53.97000 +0.30	54.02	53.54	53.67	9,667,976
17 Nov 22	53.67000 -0.15	54.00	53.42	53.43	12,385,977
16 Nov 22	53.82000 +0.23	54.03	53.55	53.59	14,887,308
15 Nov 22	53.59000 +0.14	54.20	53.53	53.99	9,335,520
14 Nov 22	53.45000 -2.02	54.78	53.35	54.76	36,912,128
11 Nov 22	55.47000 +0.95	55.64	54.80	54.93	6,667,308
10 Nov 22	54.52000 +1.37	54.62	53.53	53.59	7,948,737
09 Nov 22	53.15000 -0.76	53.98	53.05	53.69	17,992,460
08 Nov 22	53.91000 +0.08	53.95	53.39	53.75	15,650,250
07 Nov 22	53.83000 -0.34	54.21	53.51	54.18	18,086,208
04 Nov 22	54.17000 +0.55	55.20	53.67	54.20	16,487,207
03 Nov 22	53.62000 +0.59	53.91	52.62	52.86	12,386,906
02 Nov 22	53.03000 +0.00	53.78	52.86	53.00	9,821,293
01 Nov 22	53.03000 -0.05	53.97	52.97	53.88	7,534,079
31 Oct 22	53.08000 -0.05	53.38	52.80	53.02	7,151,530
28 Oct 22	53.13000 +0.18	53.29	52.64	53.14	4,666,633
27 Oct 22	52.95000 +0.52	53.34	52.74	52.88	3,634,870
26 Oct 22	52.43000 +0.54	52.81	51.91	51.97	12,564,301
25 Oct 22	51.89000 +0.20	51.95	51.18	51.51	6,774,582
24 Oct 22	51.69000 +0.02	52.28	51.62	51.86	11,227,103
21 Oct 22	51.67000 +0.47	51.93	50.96	51.18	5,147,560
20 Oct 22	51.20000 -0.15	51.74	50.99	51.49	10,050,776
19 Oct 22	51.35000 +0.05	51.53	50.89	51.19	11,072,283
18 Oct 22	51.30000 +0.46	51.69	50.72	51.33	4,557,230
17 Oct 22	50.84000 +0.90	51.24	50.10	50.39	13,801,926
14 Oct 22	49.94000 -1.16	51.41	49.87	51.13	8,042,444
13 Oct 22	51.10000 +1.84	51.26	48.88	48.93	10,503,352
12 Oct 22	49.26000 -0.45	49.61	49.07	49.50	6,949,880
11 Oct 22	49.71000 -1.17	50.36	49.60	50.07	8,043,419
07 Oct 22	50.88000 -0.27	51.42	50.64	51.00	6,344,633
06 Oct 22	51.15000 -1.87	52.85	50.83	52.81	6,324,125
05 Oct 22	53.02000 -0.24	53.58	52.57	53.34	5,031,078
04 Oct 22	53.26000 +0.77	53.74	52.99	53.18	4,164,983
03 Oct 22	52.49000 +1.27	52.86	51.98	52.02	4,307,969
30 Sep 22	51.22000 -0.46	52.07	51.19	51.73	4,948,282
29 Sep 22	51.68000 -0.75	52.32	51.30	52.26	3,923,406
28 Sep 22	52.43000 +0.97	52.58	51.16	51.54	4,125,741
27 Sep 22	51.46000 +0.32	52.12	51.22	51.77	4,243,698
26 Sep 22	51.14000 -0.50	51.95	50.89	51.60	4,254,786
23 Sep 22	51.64000 -2.41	53.27	51.58	53.24	7,960,245
22 Sep 22	54.05000 +0.06	54.61	53.99	54.60	2,463,978
21 Sep 22	53.99000 -0.39	54.96	53.98	54.79	4,151,743
20 Sep 22	54.38000 -0.39	54.84	53.93	54.72	4,117,582
19 Sep 22	54.77000 +0.35	54.81	53.75	53.87	2,803,969
16 Sep 22	54.42000 -0.97	55.07	54.09	55.02	10,677,366
15 Sep 22	55.39000 -0.19	55.49	55.15	55.36	3,617,111
14 Sep 22	55.58000 +0.30	56.22	55.42	55.60	4,727,244
13 Sep 22	55.28000 -0.46	55.65	55.05	55.36	3,720,137
12 Sep 22	55.74000 +1.27	55.81	54.97	55.00	13,062,151
09 Sep 22	54.47000 +0.64	54.59	54.15	54.35	7,699,375
08 Sep 22	53.83000 -0.16	54.04	53.36	53.95	2,969,746
07 Sep 22	53.99000 +0.31	54.06	53.11	53.32	4,292,593
06 Sep 22	53.68000 -0.63	54.63	53.61	54.43	14,158,940
02 Sep 22	54.31000 +0.42	54.77	54.01	54.42	7,607,282
01 Sep 22	53.89000 -0.27	54.10	53.47	53.86	11,409,219
31 Aug 22	54.16000 -1.70	55.42	54.13	55.34	7,700,469
30 Aug 22	55.86000 -1.28	57.00	55.81	56.91	8,433,515
29 Aug 22	57.14000 +0.34	57.32	56.52	56.82	11,049,147
26 Aug 22	56.80000 -0.52	57.59	56.70	57.59	5,967,432
25 Aug 22	57.32000 +0.13	57.42	56.94	57.39	9,088,159
24 Aug 22	57.19000 +0.55	57.31	56.71	56.71	4,901,709
23 Aug 22	56.64000 +0.57	56.70	56.09	56.29	4,395,448
22 Aug 22	56.07000 -0.18	56.13	55.77	56.04	8,332,308
19 Aug 22	56.25000 +0.21	56.31	55.80	55.95	4,553,187
18 Aug 22	56.04000 +0.82	56.22	55.30	55.40	13,230,021
17 Aug 22	55.22000 -0.25	55.53	55.15	55.38	5,786,120
16 Aug 22	55.47000 +0.31	55.60	55.01	55.10	17,506,872
15 Aug 22	55.16000 -0.39	55.31	54.82	55.07	25,350,536
12 Aug 22	55.55000 -1.01	55.85	55.29	55.80	22,540,476
11 Aug 22	56.56000 +0.52	56.78	56.26	56.40	13,022,422
10 Aug 22	56.04000 +0.09	56.28	55.74	56.18	10,620,177
09 Aug 22	55.95000 +0.15	56.42	55.85	56.08	13,849,481
08 Aug 22	55.80000 +0.45	55.99	55.40	55.40	13,833,926
05 Aug 22	55.35000 -0.26	55.44	54.86	55.40	16,284,785
04 Aug 22	55.61000 -1.10	56.68	55.51	56.60	15,905,333
03 Aug 22	56.71000 +0.08	56.84	56.32	56.84	10,524,892
02 Aug 22	56.63000 -0.88	57.61	56.58	57.51	19,695,512
29 Jul 22	57.51000 +0.16	58.06	57.19	57.56	6,768,516
28 Jul 22	57.35000 +0.18	57.56	56.76	57.50	5,808,730
27 Jul 22	57.17000 +0.68	57.38	56.42	56.53	5,546,619
26 Jul 22	56.49000 +0.00	56.97	56.29	56.50	6,636,950
25 Jul 22	56.49000 +1.08	56.53	55.45	55.46	9,839,070
22 Jul 22	55.41000 +0.12	55.71	55.14	55.37	2,229,072
21 Jul 22	55.29000 -0.20	55.37	54.79	54.93	5,497,489
20 Jul 22	55.49000 -0.06	55.60	55.06	55.56	5,156,543
19 Jul 22	55.55000 +0.43	55.88	55.17	55.17	3,156,179
18 Jul 22	55.12000 +0.99	55.40	54.51	54.51	11,049,738
15 Jul 22	54.13000 +0.28	54.50	53.81	54.39	5,257,313
14 Jul 22	53.85000 -0.17	53.93	52.78	53.57	15,628,675
13 Jul 22	54.02000 -0.28	54.39	53.63	54.00	7,630,743
12 Jul 22	54.30000 -0.42	54.52	54.03	54.16	4,905,596
11 Jul 22	54.72000 +0.05	54.76	54.14	54.48	5,747,247
08 Jul 22	54.67000 +0.16	54.93	54.25	54.76	1,777,510
07 Jul 22	54.51000 +0.68	54.71	54.08	54.42	4,600,196
06 Jul 22	53.83000 -0.19	54.11	52.87	53.74	6,690,526
05 Jul 22	54.02000 -0.35	54.68	52.81	54.27	4,637,200
04 Jul 22	54.37000 +0.01	55.07	54.27	54.27	1,373,310
30 Jun 22	54.36000 -0.38	54.56	53.88	54.29	6,177,099
29 Jun 22	54.74000 +0.01	55.25	54.46	55.12	3,785,329
28 Jun 22	54.73000 +0.40	55.43	54.53	55.00	3,747,498
27 Jun 22	54.33000 +0.48	54.67	54.04	54.15	7,810,137
24 Jun 22	53.85000 +0.88	54.13	53.08	53.43	3,931,134
23 Jun 22	52.97000 -0.38	53.79	52.62	53.50	7,076,015
22 Jun 22	53.35000 -0.24	53.75	52.15	52.39	4,479,641
21 Jun 22	53.59000 +0.65	54.03	53.20	53.39	4,176,448
20 Jun 22	52.94000 +0.23	53.03	52.52	52.60	1,373,418
17 Jun 22	52.71000 -0.27	53.38	51.53	52.95	13,325,431
16 Jun 22	52.98000 -2.03	54.17	52.88	54.15	5,123,895
15 Jun 22	55.01000 -0.63	55.90	54.31	55.66	3,818,515
14 Jun 22	55.64000 -1.10	57.21	55.33	57.00	8,229,515
13 Jun 22	56.74000 -1.44	57.46	56.32	57.27	14,813,647
10 Jun 22	58.18000 -0.47	58.60	57.76	58.41	7,372,727
09 Jun 22	58.65000 -0.58	59.21	58.57	59.11	3,472,692
08 Jun 22	59.23000 -0.32	59.69	58.90	59.56	3,962,606
07 Jun 22	59.55000 +0.28	59.63	59.17	59.19	8,174,677
06 Jun 22	59.27000 +0.34	59.33	58.93	59.06	10,167,319
03 Jun 22	58.93000 -0.09	59.33	58.82	58.97	5,308,101
02 Jun 22	59.02000 +0.86	59.14	57.98	58.03	9,416,801
01 Jun 22	58.16000 -0.27	58.84	58.10	58.69	10,807,691
31 May 22	58.43000 -0.92	59.09	58.26	58.98	15,153,469
30 May 22	59.35000 +0.57	59.56	59.15	59.15	8,824,835
27 May 22	58.78000 +0.19	59.19	58.51	58.51	13,406,295
26 May 22	58.59000 +0.78	58.77	57.90	58.00	8,391,860
25 May 22	57.81000 +0.25	58.04	57.54	57.75	4,004,323
24 May 22	57.56000 +0.39	57.77	56.93	57.70	12,328,454
20 May 22	57.17000 +0.23	57.48	56.37	57.16	4,336,823
19 May 22	56.94000 -0.08	57.22	56.16	56.19	9,506,209
18 May 22	57.02000 -0.52	57.86	56.74	57.71	15,602,724
17 May 22	57.54000 +0.30	57.87	57.21	57.75	20,414,392
16 May 22	57.24000 +0.68	57.58	56.70	56.92	32,472,022
13 May 22	56.56000 +0.98	56.92	55.98	56.19	15,649,835
12 May 22	55.58000 -0.48	55.70	54.88	55.19	19,451,428
11 May 22	56.06000 +0.14	57.17	55.96	56.14	25,338,408
10 May 22	55.92000 -0.53	57.25	55.36	56.89	33,495,780
09 May 22	56.45000 -2.02	58.04	56.27	57.80	25,647,440
06 May 22	58.47000 +1.24	58.83	57.08	58.40	18,179,492
05 May 22	57.23000 -0.30	58.24	56.73	57.81	17,760,732
04 May 22	57.53000 +1.23	57.74	56.59	56.75	8,500,780
03 May 22	56.30000 +0.38	56.86	55.88	55.92	10,236,983
02 May 22	55.92000 -0.14	56.35	55.34	56.00	12,201,908
29 Apr 22	56.06000 -1.04	57.10	55.92	57.01	13,974,892
28 Apr 22	57.10000 +0.94	57.43	56.42	56.59	11,779,841
27 Apr 22	56.16000 +0.08	56.55	55.75	56.31	5,545,652
26 Apr 22	56.08000 -0.10	56.69	56.01	56.34	9,304,355
25 Apr 22	56.18000 -0.89	56.51	55.16	56.00	17,132,082
22 Apr 22	57.07000 -1.22	58.42	56.95	58.22	9,649,160
21 Apr 22	58.29000 -0.25	59.09	58.24	58.62	5,717,288
20 Apr 22	58.54000 -0.03	58.74	58.10	58.33	6,009,442
19 Apr 22	58.57000 +0.28	58.70	58.15	58.33	4,901,291
18 Apr 22	58.29000 +0.02	58.52	58.10	58.36	9,585,741
14 Apr 22	58.27000 +0.00	58.62	58.17	58.27	7,698,428
13 Apr 22	58.27000 -0.05	58.84	58.13	58.72	4,120,970
12 Apr 22	58.32000 +0.01	58.78	58.14	58.41	7,063,715
11 Apr 22	58.31000 -0.40	58.83	58.03	58.82	3,929,884
08 Apr 22	58.71000 +0.58	58.97	58.25	58.32	4,924,306
07 Apr 22	58.13000 -0.22	58.60	57.40	58.41	5,687,352
06 Apr 22	58.35000 +0.23	58.56	57.96	58.05	2,795,797
05 Apr 22	58.12000 -0.13	58.82	58.10	58.20	3,460,993
04 Apr 22	58.25000 +0.17	58.45	57.91	58.19	7,952,467
01 Apr 22	58.08000 +0.53	58.18	57.60	57.74	3,173,739
31 Mar 22	57.55000 -0.24	58.11	57.55	57.89	5,330,660
30 Mar 22	57.79000 +0.11	57.85	57.37	57.75	3,761,653
29 Mar 22	57.68000 +0.15	57.76	56.90	57.00	2,690,975
28 Mar 22	57.53000 -0.26	57.73	57.10	57.47	2,612,782
25 Mar 22	57.79000 +0.88	57.82	56.89	56.92	5,018,299
24 Mar 22	56.91000 +0.29	57.07	56.66	56.76	4,043,819
23 Mar 22	56.62000 -0.18	57.18	56.60	57.00	7,073,040
22 Mar 22	56.80000 -0.15	57.35	56.73	57.02	2,721,815
21 Mar 22	56.95000 +0.49	57.22	56.64	56.70	5,565,541
18 Mar 22	56.46000 -0.01	56.75	56.07	56.43	17,075,348
17 Mar 22	56.47000 +0.65	56.90	56.00	56.10	4,390,854
16 Mar 22	55.82000 -0.41	56.46	55.55	56.14	10,827,245
15 Mar 22	56.23000 -0.08	56.32	55.27	55.60	11,398,678
14 Mar 22	56.31000 -0.35	56.54	55.55	56.45	9,827,413
11 Mar 22	56.66000 -0.11	56.83	56.29	56.57	7,696,543
10 Mar 22	56.77000 +0.26	56.94	56.09	56.49	10,257,178
09 Mar 22	56.51000 -0.03	56.94	55.72	56.00	5,556,263
08 Mar 22	56.54000 -0.13	57.10	56.14	57.00	7,743,981
07 Mar 22	56.67000 -0.23	57.54	56.60	57.24	17,289,836
04 Mar 22	56.90000 +0.57	57.09	56.30	56.53	9,881,814
03 Mar 22	56.33000 +0.26	56.62	56.05	56.07	8,944,353
02 Mar 22	56.07000 +0.81	56.45	55.31	55.56	11,521,737
01 Mar 22	55.26000 +0.50	55.80	54.67	54.92	11,948,898
28 Feb 22	54.76000 +0.68	54.82	53.78	53.89	9,605,543
25 Feb 22	54.08000 +0.95	54.20	53.17	53.21	6,547,109
24 Feb 22	53.13000 +0.22	53.19	52.28	52.73	15,892,214
23 Feb 22	52.91000 +0.24	53.03	52.56	52.75	6,076,677
22 Feb 22	52.67000 +0.12	52.99	51.94	52.84	10,359,731
18 Feb 22	52.55000 -0.20	52.84	52.46	52.56	3,932,704
17 Feb 22	52.75000 -0.04	52.90	52.44	52.81	5,194,501
16 Feb 22	52.79000 +0.18	53.06	52.26	52.66	17,306,926
15 Feb 22	52.61000 -0.18	52.88	51.95	52.25	22,139,700
14 Feb 22	52.79000 -2.77	53.95	52.39	53.85	28,049,082
11 Feb 22	55.56000 +1.01	55.60	54.43	54.89	14,419,391
10 Feb 22	54.55000 +0.11	54.95	54.31	54.31	9,641,941
09 Feb 22	54.44000 +0.11	54.71	54.24	54.49	8,832,243
08 Feb 22	54.33000 -0.66	55.40	54.30	55.21	19,182,724
07 Feb 22	54.99000 +0.27	55.10	54.65	54.75	17,911,480
04 Feb 22	54.72000 +0.22	55.17	54.59	54.80	7,158,227
03 Feb 22	54.50000 -0.09	54.69	54.07	54.39	22,547,852
02 Feb 22	54.59000 +0.60	54.75	54.02	54.05	22,741,038
01 Feb 22	53.99000 +0.25	54.16	53.41	53.68	15,484,922
31 Jan 22	53.74000 +0.74	53.87	52.87	53.00	12,149,630
28 Jan 22	53.00000 +0.49	53.00	52.25	52.43	4,645,968
27 Jan 22	52.51000 +0.21	52.93	52.17	52.74	8,443,690
26 Jan 22	52.30000 +0.56	52.70	51.81	52.00	7,912,079
25 Jan 22	51.74000 +0.87	51.81	50.50	50.62	10,999,227
24 Jan 22	50.87000 -0.48	50.97	49.53	50.11	19,497,294
21 Jan 22	51.35000 -0.93	52.10	50.83	51.94	10,091,223
20 Jan 22	52.28000 -0.44	52.61	52.26	52.40	6,726,847
19 Jan 22	52.72000 -0.06	52.83	52.01	52.83	9,751,391
18 Jan 22	52.78000 +0.17	52.83	52.23	52.46	7,125,526
17 Jan 22	52.61000 +0.31	52.75	52.25	52.29	1,784,952
14 Jan 22	52.30000 +0.11	52.35	51.83	52.27	9,959,496
13 Jan 22	52.19000 +0.07	52.53	51.95	52.12	4,126,245
12 Jan 22	52.12000 +0.15	52.14	51.66	52.00	9,803,503
11 Jan 22	51.97000 +0.34	52.00	51.52	51.81	6,883,124
10 Jan 22	51.63000 +0.35	51.64	51.06	51.48	7,891,632
07 Jan 22	51.28000 +0.37	51.36	50.11	50.50	4,033,294
06 Jan 22	50.91000 +0.68	50.95	50.15	50.17	6,798,898
05 Jan 22	50.23000 +0.69	50.58	49.80	50.00	9,416,837
04 Jan 22	49.54000 +0.13	50.45	49.51	50.43	5,784,645
31 Dec 21	49.41000 +0.14	49.46	48.91	49.27	2,742,741
30 Dec 21	49.27000 +0.15	49.52	49.16	49.16	2,274,570
29 Dec 21	49.12000 +0.37	49.25	48.83	49.02	3,548,249
24 Dec 21	48.75000 +0.09	48.91	48.64	48.91	1,583,336
23 Dec 21	48.66000 +0.37	48.92	48.42	48.49	7,466,536
22 Dec 21	48.29000 +0.01	48.41	47.89	48.25	2,132,385
21 Dec 21	48.28000 +0.51	48.65	48.04	48.15	3,859,097
20 Dec 21	47.77000 +0.12	47.94	46.88	47.25	8,071,890
17 Dec 21	47.65000 -0.09	47.77	47.00	47.00	9,908,669
16 Dec 21	47.74000 +0.14	48.31	47.71	47.95	6,054,376
15 Dec 21	47.60000 -0.44	48.15	47.59	48.00	13,889,240
14 Dec 21	48.04000 -0.09	48.34	47.91	48.20	3,161,219
13 Dec 21	48.13000 +0.05	48.48	48.00	48.48	9,974,845
10 Dec 21	48.08000 +0.04	48.44	48.00	48.22	7,731,987
09 Dec 21	48.04000 -0.61	48.60	47.91	48.55	10,476,501
08 Dec 21	48.65000 -0.31	49.04	48.43	49.02	6,942,323
07 Dec 21	48.96000 +0.66	49.27	48.68	48.99	5,068,812
06 Dec 21	48.30000 +0.41	48.43	47.87	48.22	14,377,554
03 Dec 21	47.89000 +0.02	48.15	47.77	48.00	5,268,303
02 Dec 21	47.87000 +0.35	48.34	47.32	47.50	6,847,586
01 Dec 21	47.52000 -0.41	48.67	47.52	48.51	6,237,776
30 Nov 21	47.93000 -0.81	48.35	47.70	48.20	9,830,800
29 Nov 21	48.74000 -1.05	50.15	48.71	49.85	12,065,605
26 Nov 21	49.79000 -0.87	50.09	49.41	49.98	6,340,159
25 Nov 21	50.66000 +0.05	50.83	50.51	50.65	1,086,803
24 Nov 21	50.61000 +0.16	50.76	50.26	50.40	5,419,058
23 Nov 21	50.45000 +0.32	50.58	50.22	50.30	9,541,460
22 Nov 21	50.13000 -0.14	50.36	49.80	50.30	8,769,496
19 Nov 21	50.27000 -0.20	50.33	49.66	50.21	7,003,524
18 Nov 21	50.47000 -0.23	50.76	50.40	50.69	4,628,504
17 Nov 21	50.70000 +0.04	51.32	50.55	50.75	13,496,610
16 Nov 21	50.66000 +0.07	50.98	50.57	50.66	14,943,303
15 Nov 21	50.59000 -0.11	50.98	50.33	50.84	30,754,540
12 Nov 21	50.70000 -1.92	51.89	50.63	51.88	28,965,450
11 Nov 21	52.62000 -0.12	53.00	52.60	53.00	4,001,744
10 Nov 21	52.74000 +0.12	52.83	52.41	52.79	8,453,572
09 Nov 21	52.62000 -0.07	53.16	52.58	52.75	29,576,456
08 Nov 21	52.69000 -1.19	53.96	52.63	53.92	49,622,656
05 Nov 21	53.88000 +1.56	54.00	52.68	52.75	19,870,344
04 Nov 21	52.32000 +0.09	52.88	52.03	52.75	29,747,768
03 Nov 21	52.23000 -0.01	52.36	52.10	52.18	3,734,152
02 Nov 21	52.24000 -0.19	52.45	52.12	52.41	7,803,214
01 Nov 21	52.43000 +0.59	52.48	51.85	52.06	3,730,680
29 Oct 21	51.84000 -0.34	52.24	51.72	52.18	6,813,637
28 Oct 21	52.18000 +0.05	52.24	51.64	52.13	3,443,437
27 Oct 21	52.13000 -0.62	52.88	52.11	52.70	3,613,941
26 Oct 21	52.75000 -0.11	53.16	52.72	52.90	4,601,799
25 Oct 21	52.86000 -0.10	53.05	52.47	53.00	5,029,902
22 Oct 21	52.96000 +0.34	52.97	52.56	52.70	4,405,883
21 Oct 21	52.62000 -0.58	53.10	52.58	53.01	3,574,253
20 Oct 21	53.20000 +0.11	53.23	52.79	53.10	4,546,858
19 Oct 21	53.09000 +0.24	53.23	52.86	52.94	10,033,212
18 Oct 21	52.85000 +0.13	53.12	52.65	52.83	5,075,589
15 Oct 21	52.72000 +0.04	52.92	52.65	52.87	6,053,623
14 Oct 21	52.68000 +0.31	52.78	52.29	52.50	3,506,145
13 Oct 21	52.37000 +0.27	52.38	51.81	52.10	6,840,872
12 Oct 21	52.10000 +0.51	52.34	51.48	51.64	12,460,008
08 Oct 21	51.59000 +0.39	51.72	51.03	51.28	5,281,690
07 Oct 21	51.20000 +0.19	51.49	51.10	51.14	3,087,633
06 Oct 21	51.01000 +0.46	51.09	50.13	50.35	3,688,200
05 Oct 21	50.55000 -0.30	51.13	50.42	51.07	5,451,213
04 Oct 21	50.85000 +0.30	51.31	50.52	50.61	4,448,088
01 Oct 21	50.55000 +0.09	50.67	50.22	50.54	2,612,043
30 Sep 21	50.46000 -0.33	51.02	50.37	50.90	4,354,386
29 Sep 21	50.79000 +0.25	51.19	50.36	50.60	4,275,555
28 Sep 21	50.54000 -0.46	51.22	50.40	51.19	3,535,584
27 Sep 21	51.00000 +0.28	51.26	50.73	50.80	3,293,818
24 Sep 21	50.72000 +0.01	50.97	50.57	50.70	2,117,500
23 Sep 21	50.71000 +0.29	50.92	50.32	50.46	2,277,515
22 Sep 21	50.42000 +0.14	50.72	50.25	50.71	2,134,601
21 Sep 21	50.28000 +0.51	50.62	49.96	49.96	5,634,522
20 Sep 21	49.77000 -0.89	50.40	49.51	50.09	5,851,464
17 Sep 21	50.66000 -0.17	50.77	50.39	50.53	14,670,492
16 Sep 21	50.83000 -0.02	51.01	50.64	50.84	2,569,238
15 Sep 21	50.85000 +0.35	50.99	50.57	50.62	6,107,858
14 Sep 21	50.50000 -0.31	51.09	50.44	50.87	3,219,338
13 Sep 21	50.81000 +0.34	51.16	50.70	50.74	12,608,311
10 Sep 21	50.47000 -0.26	50.85	50.22	50.82	6,432,200
09 Sep 21	50.73000 -0.55	51.23	50.60	51.11	8,219,769
08 Sep 21	51.28000 +0.73	51.34	50.59	50.60	8,428,444
07 Sep 21	50.55000 +0.43	50.62	50.18	50.20	13,842,638
03 Sep 21	50.12000 +0.16	50.15	49.77	50.01	4,130,144
02 Sep 21	49.96000 +0.13	50.15	49.70	49.94	2,714,320
01 Sep 21	49.83000 +0.18	49.92	49.47	49.47	3,234,735
31 Aug 21	49.65000 -0.15	49.75	49.07	49.62	6,466,309
30 Aug 21	49.80000 +0.06	49.93	49.59	49.78	3,238,408
27 Aug 21	49.74000 +0.36	49.88	49.47	49.50	4,035,443
26 Aug 21	49.38000 +0.10	49.52	49.07	49.20	3,713,212
25 Aug 21	49.28000 +0.10	49.47	48.99	49.35	7,889,140
24 Aug 21	49.18000 +0.17	49.32	48.82	49.02	3,566,891
23 Aug 21	49.01000 +0.46	49.03	48.56	48.80	9,350,712
20 Aug 21	48.55000 +0.68	48.57	47.82	47.93	3,896,870
19 Aug 21	47.87000 -0.45	48.18	47.50	48.18	11,343,194
18 Aug 21	48.32000 -0.52	48.88	48.31	48.87	6,314,544
17 Aug 21	48.84000 -0.44	49.39	48.56	49.07	7,627,363
16 Aug 21	49.28000 +0.23	49.41	48.73	49.05	13,429,003
13 Aug 21	49.05000 -0.02	49.26	48.66	49.08	14,572,426
12 Aug 21	49.07000 -1.26	49.65	49.00	49.58	14,759,948
11 Aug 21	50.33000 +0.49	50.38	49.88	49.99	17,139,528
10 Aug 21	49.84000 +0.46	49.93	49.47	49.53	21,438,992
09 Aug 21	49.38000 -0.29	49.65	49.20	49.63	22,389,824
06 Aug 21	49.67000 +0.33	49.78	49.33	49.44	15,430,329
05 Aug 21	49.34000 +0.18	49.50	49.24	49.31	7,655,349
04 Aug 21	49.16000 -0.29	49.62	49.04	49.45	6,887,277
03 Aug 21	49.45000 +0.27	49.54	48.68	49.20	7,981,796
30 Jul 21	49.18000 -0.27	49.48	48.68	49.39	5,533,621
29 Jul 21	49.45000 +0.14	49.52	49.15	49.45	4,614,203
28 Jul 21	49.31000 +0.24	49.45	48.92	49.05	1,748,364
27 Jul 21	49.07000 +0.25	49.13	48.66	48.84	1,846,259
26 Jul 21	48.82000 +0.02	49.26	48.45	48.99	7,465,779
23 Jul 21	48.80000 +0.19	48.85	48.55	48.78	5,017,252
22 Jul 21	48.61000 +0.04	48.81	48.31	48.57	5,492,813
21 Jul 21	48.57000 +0.30	48.75	48.35	48.53	3,665,188
20 Jul 21	48.27000 +0.04	48.41	47.65	48.21	4,750,491
19 Jul 21	48.23000 -1.11	48.86	47.69	48.76	14,851,108
16 Jul 21	49.34000 -0.07	49.71	49.25	49.55	3,768,025
15 Jul 21	49.41000 -0.08	49.58	49.25	49.45	8,612,996
14 Jul 21	49.49000 -0.46	49.91	49.37	49.77	7,036,662
13 Jul 21	49.95000 -0.06	50.09	49.83	50.04	2,833,055
12 Jul 21	50.01000 -0.10	50.26	49.96	50.00	3,398,914
09 Jul 21	50.11000 +0.18	50.16	49.75	50.03	3,746,202
08 Jul 21	49.93000 -0.30	50.10	49.58	49.90	4,992,120
07 Jul 21	50.23000 +0.13	50.41	49.96	50.09	5,755,789
06 Jul 21	50.10000 -0.15	50.25	49.65	50.25	4,620,973
05 Jul 21	50.25000 +0.10	50.25	49.95	50.16	896,886
02 Jul 21	50.15000 +0.52	50.29	49.82	50.00	4,145,861
30 Jun 21	49.63000 +0.23	49.74	49.25	49.46	5,759,792
29 Jun 21	49.40000 +0.24	49.47	49.22	49.32	2,264,720
28 Jun 21	49.16000 -0.32	49.50	49.07	49.48	5,395,520
25 Jun 21	49.48000 +0.08	49.58	49.17	49.43	1,993,815
24 Jun 21	49.40000 +0.32	49.47	49.00	49.18	2,790,536
23 Jun 21	49.08000 -0.21	49.40	49.05	49.39	3,206,774
22 Jun 21	49.29000 -0.18	49.52	48.84	49.52	5,822,757
21 Jun 21	49.47000 +0.04	49.67	49.11	49.50	2,376,278
18 Jun 21	49.43000 -0.54	49.73	48.89	49.56	10,229,222
17 Jun 21	49.97000 +0.11	50.19	49.54	50.15	8,870,162
16 Jun 21	49.86000 +0.16	50.00	49.67	49.91	7,479,581
15 Jun 21	49.70000 +0.27	49.87	49.42	49.72	3,826,221
14 Jun 21	49.43000 +1.16	49.46	48.26	48.30	17,041,880
11 Jun 21	48.27000 +0.21	48.32	48.12	48.22	7,452,491
10 Jun 21	48.06000 -0.13	48.48	47.89	48.35	6,358,929
09 Jun 21	48.19000 +0.18	48.24	47.80	48.10	3,383,619
08 Jun 21	48.01000 +0.27	48.19	47.80	47.95	8,149,950
07 Jun 21	47.74000 +0.57	47.77	47.27	47.27	7,964,783
04 Jun 21	47.17000 +0.44	47.18	46.83	46.90	4,578,974
03 Jun 21	46.73000 -0.07	46.93	46.68	46.84	4,819,725
02 Jun 21	46.80000 +0.16	46.94	46.69	46.93	6,109,809
01 Jun 21	46.64000 +0.74	46.89	46.42	46.46	6,891,645
31 May 21	45.90000 -0.57	46.68	45.88	46.68	3,168,673
28 May 21	46.47000 -0.18	46.90	46.41	46.82	4,110,165
27 May 21	46.65000 -0.13	46.87	46.48	46.70	6,474,684
26 May 21	46.78000 +0.41	46.87	46.52	46.62	8,590,809
25 May 21	46.37000 -0.17	46.85	46.35	46.80	13,486,601
21 May 21	46.54000 -0.01	46.83	46.41	46.79	3,086,072
20 May 21	46.55000 +0.51	46.66	45.76	46.09	12,066,258
19 May 21	46.04000 -0.91	46.63	45.81	46.53	26,781,598
18 May 21	46.95000 +0.13	47.00	46.38	46.82	7,948,751
17 May 21	46.82000 -0.38	47.29	46.65	47.04	17,069,278
14 May 21	47.20000 +0.50	47.43	46.87	46.95	16,508,203
13 May 21	46.70000 -1.60	47.41	46.50	47.09	20,489,832
12 May 21	48.30000 +0.11	48.83	47.72	47.72	12,808,033
11 May 21	48.19000 -0.24	48.48	47.92	48.16	24,535,830
10 May 21	48.43000 +0.34	48.86	48.18	48.20	12,241,784
07 May 21	48.09000 -0.33	48.23	46.95	47.00	14,516,912
06 May 21	48.42000 -0.58	49.00	48.26	49.00	31,473,000
05 May 21	49.00000 +1.02	49.13	48.12	48.15	23,759,620
04 May 21	47.98000 +0.38	48.00	47.65	47.80	7,563,703
03 May 21	47.60000 +0.19	47.79	47.37	47.56	5,792,488
30 Apr 21	47.41000 +0.10	47.56	46.91	47.29	4,785,503
29 Apr 21	47.31000 +0.32	47.43	47.06	47.25	5,054,911
28 Apr 21	46.99000 +0.26	47.37	46.76	46.85	6,476,233
27 Apr 21	46.73000 +0.63	46.80	46.06	46.20	5,241,977
26 Apr 21	46.10000 -0.16	46.23	46.00	46.15	9,165,258
23 Apr 21	46.26000 -0.04	46.41	46.02	46.30	8,375,209
22 Apr 21	46.30000 -0.34	46.68	46.25	46.65	5,380,449
21 Apr 21	46.64000 +0.24	46.65	46.22	46.29	3,188,948
20 Apr 21	46.40000 -0.42	46.80	46.31	46.68	5,385,488
19 Apr 21	46.82000 +0.19	46.95	46.67	46.70	19,283,186
16 Apr 21	46.63000 -0.11	46.88	46.36	46.86	7,887,998
15 Apr 21	46.74000 +0.34	46.77	46.40	46.50	4,663,232
14 Apr 21	46.40000 +0.38	46.62	46.24	46.26	4,068,487
13 Apr 21	46.02000 -0.09	46.30	45.97	46.10	3,575,980
12 Apr 21	46.11000 -0.11	46.38	45.92	46.38	6,141,688
09 Apr 21	46.22000 -0.41	46.61	46.09	46.57	2,938,309
08 Apr 21	46.63000 +0.26	46.64	45.95	46.24	4,067,932
07 Apr 21	46.37000 +0.12	46.44	46.24	46.35	2,812,899
06 Apr 21	46.25000 -0.04	46.40	46.03	46.35	2,388,908
05 Apr 21	46.29000 +0.06	46.33	45.86	46.28	2,116,702
01 Apr 21	46.23000 +0.45	46.24	45.67	46.19	2,863,284
31 Mar 21	45.78000 -0.46	46.27	45.56	46.23	6,210,853
30 Mar 21	46.24000 -0.60	46.65	46.22	46.53	3,074,077
29 Mar 21	46.84000 +0.27	46.96	46.40	46.68	4,958,083
26 Mar 21	46.57000 +0.29	46.73	46.23	46.40	4,181,148
25 Mar 21	46.28000 -0.02	46.36	45.61	46.29	4,057,193
24 Mar 21	46.30000 +0.73	46.49	45.61	45.64	6,447,805
23 Mar 21	45.57000 +0.00	45.78	45.17	45.45	4,580,708
22 Mar 21	45.57000 +0.22	45.62	45.26	45.30	3,225,673
19 Mar 21	45.35000 +0.50	45.51	44.62	44.84	16,680,837
18 Mar 21	44.85000 -0.61	45.44	44.76	45.40	4,320,904
17 Mar 21	45.46000 +0.11	45.64	45.07	45.27	5,343,066
16 Mar 21	45.35000 -0.27	45.62	45.05	45.58	7,724,705
15 Mar 21	45.62000 +0.19	45.75	45.33	45.51	5,018,654
12 Mar 21	45.43000 -0.08	45.77	45.20	45.51	2,975,166
11 Mar 21	45.51000 +0.21	45.87	45.37	45.61	5,399,772
10 Mar 21	45.30000 +0.34	45.57	45.03	45.08	3,891,965
09 Mar 21	44.96000 -0.46	45.73	44.96	45.41	6,565,490
08 Mar 21	45.42000 +0.59	45.53	44.78	45.00	14,050,739
05 Mar 21	44.83000 +0.24	45.19	44.50	44.96	11,125,889
04 Mar 21	44.59000 +0.13	44.98	44.29	44.46	11,775,857
03 Mar 21	44.46000 +0.21	44.72	43.66	44.22	5,901,683
02 Mar 21	44.25000 +0.29	44.41	43.93	44.10	11,385,534
01 Mar 21	43.96000 +0.98	44.25	43.28	43.60	5,473,517
26 Feb 21	42.98000 -1.18	44.00	42.98	43.91	10,357,299
25 Feb 21	44.16000 -0.54	44.90	43.98	44.69	7,856,611
24 Feb 21	44.70000 -0.10	45.10	44.38	44.80	7,091,052
23 Feb 21	44.80000 +0.56	44.85	43.73	44.40	7,412,875
22 Feb 21	44.24000 +0.54	44.49	43.64	43.85	17,676,376
19 Feb 21	43.70000 -0.01	43.79	43.35	43.60	14,868,687
18 Feb 21	43.71000 -0.10	43.92	43.31	43.70	10,381,094
17 Feb 21	43.81000 -0.30	44.48	43.70	44.20	14,506,753
16 Feb 21	44.11000 +0.10	44.60	44.02	44.12	25,274,692
12 Feb 21	44.01000 -0.55	44.40	43.67	44.32	17,842,008
11 Feb 21	44.56000 -1.28	45.01	44.15	45.00	21,964,264
10 Feb 21	45.84000 +0.46	45.84	45.45	45.62	28,177,342
09 Feb 21	45.38000 -0.23	45.72	45.09	45.72	10,246,480
08 Feb 21	45.61000 +0.70	45.79	45.06	45.09	31,432,706
05 Feb 21	44.91000 -0.37	45.42	44.74	45.42	15,587,123
04 Feb 21	45.28000 +0.62	45.28	44.33	44.74	22,638,440
03 Feb 21	44.66000 +0.52	44.70	44.00	44.25	10,129,395
02 Feb 21	44.14000 +0.62	44.36	43.79	44.00	8,125,638
01 Feb 21	43.52000 +0.56	43.80	42.93	43.34	6,880,588
29 Jan 21	42.96000 -0.63	43.49	42.78	43.11	10,135,252
28 Jan 21	43.59000 +0.30	43.74	43.09	43.44	7,088,177
27 Jan 21	43.29000 -0.97	44.26	43.29	44.05	4,892,708
26 Jan 21	44.26000 +0.12	44.45	43.83	44.20	8,228,419
25 Jan 21	44.14000 -0.02	44.25	43.61	44.17	6,890,487
22 Jan 21	44.16000 -0.16	44.26	43.71	43.75	7,011,955
21 Jan 21	44.32000 -0.65	44.99	44.16	44.97	6,392,031
20 Jan 21	44.97000 +0.22	45.04	44.58	44.79	13,767,376
19 Jan 21	44.75000 +0.67	45.08	44.01	44.41	9,656,694
18 Jan 21	44.08000 -0.80	44.40	43.58	44.28	2,922,156
15 Jan 21	44.88000 -0.14	45.23	44.34	45.23	14,490,583
14 Jan 21	45.02000 +1.07	45.08	43.98	44.00	11,848,821
13 Jan 21	43.95000 +0.99	44.00	42.93	43.03	7,488,934
12 Jan 21	42.96000 +0.49	42.99	42.44	42.73	11,678,655
11 Jan 21	42.47000 +0.09	42.56	42.04	42.30	6,583,479
08 Jan 21	42.38000 -0.37	43.04	42.12	42.99	7,759,475
07 Jan 21	42.75000 +0.98	42.85	41.52	42.00	10,484,713
06 Jan 21	41.77000 -0.53	42.69	41.50	42.60	7,888,078
05 Jan 21	42.30000 +1.45	42.35	40.86	41.02	5,370,340
04 Jan 21	40.85000 +0.14	41.40	40.63	41.11	7,026,164
31 Dec 20	40.71000 -0.11	41.06	40.67	40.75	3,516,342
30 Dec 20	40.82000 +0.02	41.13	40.64	40.80	3,914,317
29 Dec 20	40.80000 -0.45	41.37	40.79	41.25	5,201,232
24 Dec 20	41.25000 -0.03	41.34	41.01	41.27	2,105,109
23 Dec 20	41.28000 +0.05	41.63	41.19	41.24	3,626,851
22 Dec 20	41.23000 -0.32	41.85	41.12	41.82	3,185,375
21 Dec 20	41.55000 -0.38	41.57	40.64	41.31	5,405,410
18 Dec 20	41.93000 -0.25	42.61	41.76	42.29	14,738,384
17 Dec 20	42.18000 -0.23	42.55	41.95	42.54	10,150,941
16 Dec 20	42.41000 -0.37	42.99	42.27	42.90	5,747,369
15 Dec 20	42.78000 +0.25	43.06	42.41	42.75	7,999,454
14 Dec 20	42.53000 -1.02	43.65	42.51	43.63	4,838,928
11 Dec 20	43.55000 +0.00	43.56	43.10	43.49	6,876,862
10 Dec 20	43.55000 +0.53	43.61	42.94	43.01	9,026,836
09 Dec 20	43.02000 +0.22	43.24	42.71	43.00	8,848,646
08 Dec 20	42.80000 +0.20	43.24	42.53	42.87	10,750,209
07 Dec 20	42.60000 -0.04	42.71	41.66	42.50	10,623,453
04 Dec 20	42.64000 +0.53	42.93	42.34	42.55	8,333,060
03 Dec 20	42.11000 +0.55	42.47	41.61	41.63	6,348,952
02 Dec 20	41.56000 +1.04	41.61	40.60	40.69	7,549,867
01 Dec 20	40.52000 -0.04	41.39	40.36	41.15	5,530,581
30 Nov 20	40.56000 -1.13	41.92	40.36	41.75	9,358,882
27 Nov 20	41.69000 +0.47	41.70	41.10	41.10	3,964,001
26 Nov 20	41.22000 -0.09	41.47	40.99	41.47	4,281,879
25 Nov 20	41.31000 +0.57	41.38	40.66	40.83	8,704,886
24 Nov 20	40.74000 +1.56	40.94	39.84	39.91	7,473,101
23 Nov 20	39.18000 +0.87	39.27	38.49	38.66	9,464,953
20 Nov 20	38.31000 +0.24	38.37	37.80	38.05	8,058,259
19 Nov 20	38.07000 -0.02	38.11	37.66	37.95	6,220,867
18 Nov 20	38.09000 -0.81	39.05	38.05	39.04	7,561,437
17 Nov 20	38.90000 +0.90	38.90	37.50	37.88	18,699,012
16 Nov 20	38.00000 +0.62	38.15	37.76	37.87	22,545,276
13 Nov 20	37.38000 -0.60	38.44	37.33	38.33	19,259,840
12 Nov 20	37.98000 -1.85	38.97	37.44	38.97	25,371,288
11 Nov 20	39.83000 +0.18	40.32	39.37	40.32	10,355,566
10 Nov 20	39.65000 +1.82	39.66	38.00	38.08	17,644,600
09 Nov 20	37.83000 +2.01	38.40	37.30	37.54	25,483,516
06 Nov 20	35.82000 -1.30	37.55	35.80	37.55	18,106,106
05 Nov 20	37.12000 +0.57	37.49	36.88	37.18	19,447,100
04 Nov 20	36.55000 +0.09	37.75	36.41	36.93	28,331,170
03 Nov 20	36.46000 +0.05	36.76	36.40	36.72	8,203,177
02 Nov 20	36.41000 -0.30	36.95	36.24	36.95	7,403,544
30 Oct 20	36.71000 +0.01	36.81	36.21	36.58	10,086,699
29 Oct 20	36.70000 +0.02	36.90	36.12	36.70	4,338,861
28 Oct 20	36.68000 -0.62	37.35	36.64	37.01	6,926,923
27 Oct 20	37.30000 -0.32	37.70	37.19	37.52	5,107,017
26 Oct 20	37.62000 -0.37	37.95	37.27	37.95	18,354,328
23 Oct 20	37.99000 -0.59	38.90	37.85	38.83	5,626,410
22 Oct 20	38.58000 +0.55	38.62	37.88	38.12	5,577,771
21 Oct 20	38.03000 -0.14	38.20	37.93	38.16	7,754,962
20 Oct 20	38.17000 -0.14	38.63	38.11	38.40	6,841,914
19 Oct 20	38.31000 -0.55	39.14	38.30	39.14	10,158,594
16 Oct 20	38.86000 +0.23	38.97	38.41	38.82	6,445,968
15 Oct 20	38.63000 -0.07	38.76	38.19	38.50	6,005,210
14 Oct 20	38.70000 -0.26	39.23	38.60	39.03	7,752,909
13 Oct 20	38.96000 -0.25	39.22	38.88	39.15	3,476,678
09 Oct 20	39.21000 -0.82	40.18	39.14	40.07	3,215,644
08 Oct 20	40.03000 +1.23	40.04	38.85	38.90	5,265,970
07 Oct 20	38.80000 +0.28	38.85	38.35	38.70	3,659,337
06 Oct 20	38.52000 -0.71	39.61	38.43	39.48	3,861,708
05 Oct 20	39.23000 +0.63	39.28	38.58	38.95	5,544,027
02 Oct 20	38.60000 +0.01	38.78	37.91	38.15	4,208,791
01 Oct 20	38.59000 -0.31	39.18	38.50	38.88	4,580,232
30 Sep 20	38.90000 -0.70	39.81	38.87	39.65	7,721,653
29 Sep 20	39.60000 -0.65	40.19	39.41	40.13	2,705,152
28 Sep 20	40.25000 +0.05	40.76	40.05	40.49	3,245,203
25 Sep 20	40.20000 +0.60	40.26	39.37	39.45	3,481,249
24 Sep 20	39.60000 +0.11	39.84	39.00	39.39	3,839,559
23 Sep 20	39.49000 -1.10	40.79	39.45	40.70	3,845,295
22 Sep 20	40.59000 +0.62	40.73	40.02	40.18	3,466,647
21 Sep 20	39.97000 -0.24	40.01	39.00	40.00	3,879,941
18 Sep 20	40.21000 -0.34	40.52	40.13	40.32	10,940,242
17 Sep 20	40.55000 -0.26	40.79	40.19	40.58	5,415,301
16 Sep 20	40.81000 +0.00	41.42	40.72	41.02	3,011,993
15 Sep 20	40.81000 +0.09	41.72	40.79	40.93	5,907,009
14 Sep 20	40.72000 -0.41	41.42	40.72	41.31	2,786,345
11 Sep 20	41.13000 +0.15	41.39	40.88	41.10	3,780,286
10 Sep 20	40.98000 -0.78	41.93	40.95	41.91	6,080,160
09 Sep 20	41.76000 +0.53	42.10	41.40	41.60	6,759,491
08 Sep 20	41.23000 -0.01	41.63	40.73	41.02	9,743,281
04 Sep 20	41.24000 -0.85	42.35	41.12	42.22	8,481,968
03 Sep 20	42.09000 -0.43	42.85	41.95	42.43	4,777,755
02 Sep 20	42.52000 +0.41	43.03	42.24	42.24	3,398,895
01 Sep 20	42.11000 +0.38	42.22	41.59	41.90	4,466,943
31 Aug 20	41.73000 -0.92	42.66	41.73	42.65	6,296,191
28 Aug 20	42.65000 +0.08	42.80	42.36	42.59	4,145,595
27 Aug 20	42.57000 +0.28	42.83	42.27	42.48	3,989,671
26 Aug 20	42.29000 -0.75	43.01	42.21	43.01	3,095,485
25 Aug 20	43.04000 -0.32	43.52	42.78	43.39	4,705,951
24 Aug 20	43.36000 +0.12	43.57	43.09	43.36	5,561,269
21 Aug 20	43.24000 +0.02	43.34	42.97	43.22	3,309,080
20 Aug 20	43.22000 -0.10	43.47	42.87	43.29	5,894,261
19 Aug 20	43.32000 -0.09	43.67	43.27	43.46	10,100,617
18 Aug 20	43.41000 -0.01	43.84	43.27	43.40	6,171,273
17 Aug 20	43.42000 -0.11	43.64	43.21	43.59	15,516,929
14 Aug 20	43.53000 +0.10	43.98	43.26	43.29	10,910,010
13 Aug 20	43.43000 -1.66	44.32	43.25	44.32	8,129,966
12 Aug 20	45.09000 +0.43	45.35	44.89	44.89	8,653,213
11 Aug 20	44.66000 -0.15	45.28	44.60	44.95	6,960,427
10 Aug 20	44.81000 +0.64	44.81	44.23	44.32	12,676,911
07 Aug 20	44.17000 +0.15	44.23	43.67	43.99	9,665,437
06 Aug 20	44.02000 +0.37	44.11	43.49	43.61	13,105,418
05 Aug 20	43.65000 -0.30	44.27	43.37	44.20	8,447,532
04 Aug 20	43.95000 +1.08	44.00	42.86	42.92	6,949,242
31 Jul 20	42.87000 -0.51	43.34	42.21	43.34	4,644,622
30 Jul 20	43.38000 -0.14	43.51	42.65	43.40	3,263,093
29 Jul 20	43.52000 +1.30	43.57	42.39	42.69	5,006,732
28 Jul 20	42.22000 +0.37	42.65	41.75	41.87	3,841,806
27 Jul 20	41.85000 -0.11	42.03	41.62	41.99	4,192,969
24 Jul 20	41.96000 +0.05	42.11	41.73	41.77	4,628,013
23 Jul 20	41.91000 -0.25	42.16	41.69	42.16	3,112,642
22 Jul 20	42.16000 +0.41	42.19	41.39	41.68	5,872,589
21 Jul 20	41.75000 +0.47	42.38	41.51	41.53	4,993,606
20 Jul 20	41.28000 -0.33	42.03	41.28	41.62	11,202,935
17 Jul 20	41.61000 -0.32	42.05	41.45	41.97	3,559,043
16 Jul 20	41.93000 +0.07	42.18	41.62	41.73	3,654,117
15 Jul 20	41.86000 +0.13	42.32	41.75	42.15	5,561,384
14 Jul 20	41.73000 +1.34	41.73	40.11	40.30	5,314,057
13 Jul 20	40.39000 +0.24	40.73	39.97	40.19	7,417,569
10 Jul 20	40.15000 -0.05	40.50	40.08	40.22	8,424,734
09 Jul 20	40.20000 -0.50	40.74	40.00	40.70	2,432,460
08 Jul 20	40.70000 -0.08	41.09	40.36	40.79	2,040,304
07 Jul 20	40.78000 -0.44	41.50	40.64	40.95	2,850,300
06 Jul 20	41.22000 -0.43	42.15	40.95	42.13	3,829,432
03 Jul 20	41.65000 +0.07	41.65	41.20	41.51	621,747
02 Jul 20	41.58000 +0.30	42.19	41.53	41.60	2,559,201
30 Jun 20	41.28000 -0.17	41.41	40.83	41.27	3,032,368
29 Jun 20	41.45000 +0.96	41.50	40.63	40.63	1,984,371
26 Jun 20	40.49000 -0.89	41.27	40.37	41.22	3,162,978
25 Jun 20	41.38000 +0.39	41.70	40.78	40.84	3,972,003
24 Jun 20	40.99000 -0.92	41.82	40.55	41.79	5,994,133
23 Jun 20	41.91000 -0.08	42.42	41.73	42.40	3,054,301
22 Jun 20	41.99000 -0.35	42.42	41.47	42.22	5,115,139
19 Jun 20	42.34000 -0.97	43.84	42.31	43.78	16,223,408
18 Jun 20	43.31000 +0.53	43.47	42.42	42.69	3,870,807
17 Jun 20	42.78000 -0.62	43.58	42.73	43.39	1,891,524
16 Jun 20	43.40000 +1.15	43.73	42.88	43.50	3,314,286
15 Jun 20	42.25000 +0.12	42.62	41.11	41.32	3,636,783
12 Jun 20	42.13000 +0.69	42.57	41.53	42.38	7,149,923
11 Jun 20	41.44000 -1.66	42.25	41.30	42.14	5,295,855
10 Jun 20	43.10000 -1.16	44.38	43.10	44.37	4,575,816
09 Jun 20	44.26000 -1.06	45.25	44.25	45.25	7,832,732
08 Jun 20	45.32000 +0.48	45.47	44.87	45.34	12,368,743
05 Jun 20	44.84000 +0.70	45.40	44.76	44.91	6,117,894
04 Jun 20	44.14000 -0.73	44.94	44.03	44.85	7,456,992
03 Jun 20	44.87000 -0.21	45.82	44.87	45.39	4,212,377
02 Jun 20	45.08000 +0.34	45.33	44.71	45.05	3,083,322
01 Jun 20	44.74000 -0.04	45.24	44.59	44.72	5,831,814
29 May 20	44.78000 +0.23	44.94	43.80	44.34	7,779,640
28 May 20	44.55000 +0.34	45.19	44.39	44.41	7,060,972
27 May 20	44.21000 +0.40	44.34	43.13	44.10	4,930,181
26 May 20	43.81000 -0.35	44.61	43.54	44.48	6,126,207
25 May 20	44.16000 +0.19	44.57	43.90	44.57	4,913,662
22 May 20	43.97000 +0.08	44.10	43.25	43.80	8,337,483
21 May 20	43.89000 -0.62	44.73	43.46	44.62	6,268,958
20 May 20	44.51000 -0.19	45.36	44.19	45.36	8,502,252
19 May 20	44.70000 +0.78	45.28	44.52	44.87	10,733,839
15 May 20	43.92000 +0.92	44.01	42.64	43.11	7,617,140
14 May 20	43.00000 -1.04	43.05	41.25	42.69	10,670,229
13 May 20	44.04000 -1.32	45.59	43.66	45.45	7,928,991
12 May 20	45.36000 -0.85	46.75	45.31	46.30	11,005,793
11 May 20	46.21000 +1.56	46.31	44.60	44.65	11,223,425
08 May 20	44.65000 +0.03	45.40	44.39	45.30	11,957,174
07 May 20	44.62000 +1.35	45.68	44.30	44.61	28,233,596
06 May 20	43.27000 +0.21	43.54	43.01	43.21	24,976,164
05 May 20	43.06000 +0.50	43.68	42.68	43.17	5,220,010
04 May 20	42.56000 +0.55	42.62	41.53	41.93	7,652,597
01 May 20	42.01000 -0.64	42.86	41.85	42.12	7,269,314
30 Apr 20	42.65000 -1.72	44.36	42.63	44.36	8,237,038
29 Apr 20	44.37000 +1.78	44.78	43.22	43.23	5,408,261
28 Apr 20	42.59000 +0.94	42.90	41.76	42.20	7,098,814
27 Apr 20	41.65000 +0.48	41.71	40.72	41.00	6,271,400
24 Apr 20	41.17000 +0.50	41.35	40.64	40.68	6,766,733
23 Apr 20	40.67000 +0.00	40.97	40.20	40.79	4,807,581
22 Apr 20	40.67000 +0.77	40.85	40.04	40.50	7,589,093
21 Apr 20	39.90000 -1.50	40.68	39.87	40.56	6,312,226
20 Apr 20	41.40000 +0.12	42.29	39.90	40.33	9,457,620
17 Apr 20	41.28000 +1.06	41.31	40.38	41.00	5,845,400
16 Apr 20	40.22000 +0.21	40.92	39.97	40.12	3,988,551
15 Apr 20	40.01000 -0.95	40.46	39.63	40.43	3,634,064
14 Apr 20	40.96000 +1.16	41.09	39.94	40.21	4,468,736
13 Apr 20	39.80000 -0.33	40.76	39.60	40.76	3,651,216
09 Apr 20	40.13000 +0.31	40.83	39.75	40.21	8,422,997
08 Apr 20	39.82000 +0.43	40.25	39.44	40.10	7,323,389
07 Apr 20	39.39000 -1.05	41.68	39.32	41.62	6,380,136
06 Apr 20	40.44000 +0.84	41.25	40.18	41.10	5,131,092
03 Apr 20	39.60000 +0.53	39.93	38.77	39.58	6,945,419
02 Apr 20	39.07000 +0.44	41.20	38.96	39.85	6,832,660
01 Apr 20	38.63000 -2.35	39.97	38.26	39.25	5,102,234
31 Mar 20	40.98000 +1.03	41.44	39.53	41.00	8,136,959
30 Mar 20	39.95000 +1.08	39.99	37.43	38.89	4,660,724
27 Mar 20	38.87000 -3.07	40.60	38.57	40.44	6,880,117
26 Mar 20	41.94000 +1.36	42.96	40.35	40.58	6,182,401
25 Mar 20	40.58000 +1.21	43.56	38.87	39.69	8,940,046
24 Mar 20	39.37000 +4.90	39.37	36.45	36.67	7,977,101
23 Mar 20	34.47000 -2.58	37.50	33.96	36.53	8,623,924
20 Mar 20	37.05000 +1.03	39.81	36.10	36.39	23,305,012
19 Mar 20	36.02000 +1.93	36.88	33.07	34.37	7,458,646
18 Mar 20	34.09000 -3.88	37.65	33.06	36.29	9,737,067
17 Mar 20	37.97000 -0.16	42.88	37.76	38.92	10,201,370
16 Mar 20	38.13000 -5.16	40.73	36.00	36.00	8,528,627
13 Mar 20	43.29000 +7.42	43.29	35.92	40.80	14,444,448
12 Mar 20	35.87000 -7.09	40.11	35.41	40.00	13,890,643
11 Mar 20	42.96000 -1.48	44.12	42.53	43.24	8,666,086
10 Mar 20	44.44000 +1.74	45.94	41.10	45.78	18,862,644
09 Mar 20	42.70000 -8.28	45.58	40.56	44.00	14,892,298
06 Mar 20	50.98000 -0.66	51.18	49.70	50.18	9,472,360
05 Mar 20	51.64000 -0.37	51.94	50.77	51.11	7,769,517
04 Mar 20	52.01000 +1.41	52.23	51.28	51.48	6,349,113
03 Mar 20	50.60000 -0.31	51.94	50.43	51.76	7,405,666
02 Mar 20	50.91000 +0.95	51.09	49.54	50.19	8,056,129
28 Feb 20	49.96000 -0.88	50.26	47.71	49.01	15,987,388
27 Feb 20	50.84000 -1.35	51.13	49.53	51.00	6,074,715
26 Feb 20	52.19000 -0.85	53.16	51.98	52.14	9,977,361
25 Feb 20	53.04000 -1.18	54.65	52.74	54.21	9,469,615
24 Feb 20	54.22000 -1.09	54.41	53.18	53.71	9,241,815
21 Feb 20	55.31000 -0.10	55.61	54.97	55.04	4,333,523
20 Feb 20	55.41000 -0.13	55.69	55.15	55.52	4,811,867
19 Feb 20	55.54000 +0.60	55.62	54.98	55.09	4,092,185
18 Feb 20	54.94000 -1.09	55.73	54.72	55.25	9,853,637
14 Feb 20	56.03000 +0.28	56.03	54.65	54.85	9,300,831
13 Feb 20	55.75000 -1.38	56.30	55.66	56.04	14,582,558
12 Feb 20	57.13000 +0.24	57.13	56.64	57.09	4,906,749
11 Feb 20	56.89000 +0.15	57.32	56.76	56.89	5,028,348
10 Feb 20	56.74000 +0.61	56.74	56.09	56.09	8,359,601
07 Feb 20	56.13000 +0.15	56.67	55.76	55.85	6,624,992
06 Feb 20	55.98000 +0.40	56.10	55.54	55.69	10,628,837
05 Feb 20	55.58000 +0.80	55.63	55.14	55.30	8,269,711
04 Feb 20	54.78000 +0.19	55.64	54.61	55.00	5,967,311
03 Feb 20	54.59000 +0.78	54.85	53.75	53.80	4,205,559
31 Jan 20	53.81000 -0.56	54.20	53.63	54.11	4,115,004
30 Jan 20	54.37000 +0.04	54.43	53.60	54.20	2,707,625
29 Jan 20	54.33000 +0.23	54.42	54.09	54.24	4,155,624
28 Jan 20	54.10000 +0.29	54.13	53.88	54.00	3,422,253
27 Jan 20	53.81000 -0.15	53.86	53.45	53.51	4,937,069
24 Jan 20	53.96000 +0.11	54.07	53.76	53.95	5,446,304
23 Jan 20	53.85000 +0.18	53.91	53.40	53.70	4,744,147
22 Jan 20	53.67000 +0.37	53.74	53.04	53.25	5,599,123
21 Jan 20	53.30000 +0.23	53.44	53.08	53.08	4,607,699
20 Jan 20	53.07000 +0.10	53.37	52.88	52.97	1,968,599
17 Jan 20	52.97000 +0.18	53.13	52.74	53.00	2,142,881
16 Jan 20	52.79000 +0.31	52.87	52.46	52.50	4,129,416
15 Jan 20	52.48000 -0.08	52.80	52.29	52.55	2,744,173
14 Jan 20	52.56000 +0.03	52.84	52.29	52.84	3,893,368
13 Jan 20	52.53000 +0.36	52.61	51.75	52.15	9,442,325
10 Jan 20	52.17000 +0.06	52.19	51.76	51.91	4,444,821
09 Jan 20	52.11000 +0.08	52.12	51.62	52.11	3,993,176
08 Jan 20	52.03000 +0.38	52.11	51.52	51.52	8,112,628
07 Jan 20	51.65000 -0.21	51.99	51.48	51.98	4,716,696
06 Jan 20	51.86000 +0.36	51.97	51.46	51.50	4,231,897
03 Jan 20	51.50000 -0.06	51.62	51.20	51.56	2,606,316
02 Jan 20	51.56000 -0.07	51.97	51.39	51.81	1,638,649
31 Dec 19	51.63000 +0.03	51.69	51.35	51.51	1,677,122
30 Dec 19	51.60000 -0.20	51.79	51.45	51.76	2,125,109
27 Dec 19	51.80000 -0.28	52.17	51.65	52.09	1,428,740
24 Dec 19	52.08000 +0.03	52.09	51.81	52.08	892,413
23 Dec 19	52.05000 +0.16	52.10	51.73	52.00	1,942,820
20 Dec 19	51.89000 +0.54	51.98	51.35	51.35	9,922,873
19 Dec 19	51.35000 +0.14	51.39	51.06	51.20	3,129,271
18 Dec 19	51.21000 +0.49	51.40	50.75	50.81	6,347,658
17 Dec 19	50.72000 -0.09	51.11	50.69	50.98	3,320,025
16 Dec 19	50.81000 +0.24	51.09	50.52	50.57	2,659,119
13 Dec 19	50.57000 +0.17	50.57	50.09	50.44	5,149,197
12 Dec 19	50.40000 -0.53	51.00	50.39	50.78	6,023,781
11 Dec 19	50.93000 -0.27	51.44	50.78	51.37	3,051,603
10 Dec 19	51.20000 -0.15	51.96	51.18	51.50	5,211,249
09 Dec 19	51.35000 +0.25	51.47	50.97	51.10	5,158,544
06 Dec 19	51.10000 +0.37	51.30	50.88	50.95	2,716,955
05 Dec 19	50.73000 +0.28	50.77	50.36	50.51	3,441,570
04 Dec 19	50.45000 +0.00	50.91	50.42	50.53	3,294,193
03 Dec 19	50.45000 +0.10	50.56	49.98	50.15	4,663,104
02 Dec 19	50.35000 +0.05	50.52	49.87	50.40	4,901,084
29 Nov 19	50.30000 -0.25	50.60	50.18	50.55	2,160,277
28 Nov 19	50.55000 +0.09	50.71	50.41	50.48	873,021
27 Nov 19	50.46000 +0.40	50.46	49.76	50.09	3,558,339
26 Nov 19	50.06000 -0.21	50.34	50.01	50.21	3,168,413
25 Nov 19	50.27000 +0.56	50.44	49.86	50.02	11,591,162
22 Nov 19	49.71000 -0.40	50.22	49.71	50.22	3,257,105
21 Nov 19	50.11000 -0.11	50.23	49.83	50.21	3,477,641
20 Nov 19	50.22000 +0.28	50.22	49.61	49.86	6,001,758
19 Nov 19	49.94000 -0.32	50.26	49.47	50.19	7,157,750
18 Nov 19	50.26000 -0.25	50.55	50.17	50.41	3,320,850
15 Nov 19	50.51000 +0.51	50.54	49.82	50.01	8,175,371
14 Nov 19	50.00000 -1.37	50.69	49.66	50.69	4,025,298
13 Nov 19	51.37000 +0.70	51.38	50.60	50.67	8,908,869
12 Nov 19	50.67000 +0.73	50.73	49.97	50.14	12,453,148
11 Nov 19	49.94000 +0.39	50.09	49.62	49.68	5,678,370
08 Nov 19	49.55000 +1.05	50.08	48.67	48.77	12,083,365
07 Nov 19	48.50000 -0.16	48.92	48.35	48.92	8,024,947
06 Nov 19	48.66000 +0.06	48.95	48.51	48.61	5,635,100
05 Nov 19	48.60000 +0.12	48.83	48.24	48.58	2,581,634
04 Nov 19	48.48000 +0.03	48.68	48.28	48.50	7,044,278
01 Nov 19	48.45000 +0.48	48.53	48.09	48.10	4,243,924
31 Oct 19	47.97000 -0.01	47.97	47.63	47.95	3,663,339
30 Oct 19	47.98000 +0.24	48.03	47.60	47.80	2,867,347
29 Oct 19	47.74000 -0.09	47.96	47.51	47.80	7,926,132
28 Oct 19	47.83000 +0.18	48.07	47.70	47.76	2,934,216
25 Oct 19	47.65000 +0.15	47.72	47.53	47.66	2,912,363
22 Oct 19	47.50000 +0.08	47.88	47.45	47.56	4,942,372
21 Oct 19	47.42000 +0.06	47.50	47.29	47.35	2,642,294
18 Oct 19	47.36000 +0.39	47.59	46.95	47.28	4,825,238
17 Oct 19	46.97000 -0.18	47.19	46.63	47.15	2,784,991
16 Oct 19	47.15000 +0.05	47.30	47.04	47.15	3,507,414
15 Oct 19	47.10000 -0.32	47.38	46.87	47.18	4,563,955
11 Oct 19	47.42000 +0.02	47.85	47.40	47.63	2,701,915
10 Oct 19	47.40000 +0.52	47.53	47.00	47.01	4,834,608
09 Oct 19	46.88000 +0.53	46.92	46.41	46.50	4,597,362
08 Oct 19	46.35000 +0.00	46.50	45.99	46.27	4,768,528
07 Oct 19	46.35000 +0.02	46.44	45.89	46.16	4,666,303
04 Oct 19	46.33000 +0.49	46.39	45.80	45.90	2,223,549
03 Oct 19	45.84000 +0.35	45.86	45.08	45.51	5,057,165
02 Oct 19	45.49000 -1.01	46.47	45.45	46.30	2,838,943
01 Oct 19	46.50000 +0.00	46.81	45.94	46.62	3,507,422
30 Sep 19	46.50000 -1.28	47.87	46.39	47.68	5,634,828
27 Sep 19	47.78000 +0.42	47.78	47.27	47.49	2,544,968
26 Sep 19	47.36000 +0.48	47.49	46.71	46.82	2,558,955
25 Sep 19	46.88000 +0.02	46.94	46.61	46.74	2,276,564
24 Sep 19	46.86000 +0.25	47.13	46.69	46.72	3,069,704
23 Sep 19	46.61000 -0.30	46.99	46.49	46.92	3,533,426
20 Sep 19	46.91000 +0.22	47.13	46.76	46.78	7,536,539
19 Sep 19	46.69000 -0.04	47.15	46.54	47.09	3,857,812
18 Sep 19	46.73000 +0.03	47.26	46.73	47.00	3,599,255
17 Sep 19	46.70000 +0.07	46.82	46.56	46.68	2,348,936
16 Sep 19	46.63000 +0.31	47.15	46.47	46.90	5,092,683
13 Sep 19	46.32000 +0.44	46.57	45.92	45.96	4,294,604
12 Sep 19	45.88000 +0.02	46.12	45.50	45.85	4,707,466
11 Sep 19	45.86000 +0.20	46.05	45.69	45.70	3,071,778
10 Sep 19	45.66000 +0.36	45.84	45.28	45.30	3,664,848
09 Sep 19	45.30000 +0.05	45.47	45.11	45.41	4,779,838
06 Sep 19	45.25000 +0.17	45.36	44.89	45.00	2,743,525
05 Sep 19	45.08000 +0.57	45.34	44.75	44.76	3,349,653
04 Sep 19	44.51000 -0.09	45.28	44.48	44.93	4,282,700
03 Sep 19	44.60000 +0.07	44.93	44.17	44.49	5,651,739
30 Aug 19	44.53000 +0.26	44.69	44.32	44.40	3,721,458
29 Aug 19	44.27000 +0.37	44.49	44.05	44.28	3,342,739
28 Aug 19	43.90000 +0.15	44.25	43.74	43.94	3,743,464
27 Aug 19	43.75000 +0.17	43.92	43.54	43.58	3,919,682
26 Aug 19	43.58000 +0.23	44.03	43.48	43.79	3,764,869
23 Aug 19	43.35000 -1.09	44.38	43.21	44.21	4,369,864
22 Aug 19	44.44000 -0.62	45.14	44.33	45.02	2,880,782
21 Aug 19	45.06000 +0.65	45.15	44.50	44.53	6,049,217
20 Aug 19	44.41000 -0.57	45.05	44.26	44.83	3,997,410
19 Aug 19	44.98000 +0.37	45.22	44.80	44.80	2,849,863
16 Aug 19	44.61000 +0.54	44.65	44.18	44.65	2,430,808
15 Aug 19	44.07000 +0.45	44.30	43.48	43.59	3,387,194
14 Aug 19	43.62000 -1.86	44.90	43.47	44.25	6,386,103
13 Aug 19	45.48000 +0.86	45.58	44.51	44.60	4,479,794
12 Aug 19	44.62000 -0.05	44.92	44.43	44.85	4,306,142
09 Aug 19	44.67000 -0.26	45.12	44.56	44.92	4,615,529
08 Aug 19	44.93000 +0.31	45.09	44.28	44.91	8,657,838
07 Aug 19	44.62000 +1.08	44.72	43.02	43.52	11,201,479
06 Aug 19	43.54000 -0.71	44.06	43.08	43.81	11,260,615
02 Aug 19	44.25000 -0.15	45.05	44.10	44.67	6,427,958
01 Aug 19	44.40000 +0.32	44.69	43.49	44.03	5,811,453
31 Jul 19	44.08000 +0.27	44.44	43.80	44.08	6,615,993
30 Jul 19	43.81000 -0.12	44.16	43.69	44.04	4,050,017
29 Jul 19	43.93000 -0.31	44.46	43.87	44.43	6,098,004
26 Jul 19	44.24000 +0.07	44.83	44.18	44.46	4,473,670
25 Jul 19	44.17000 -1.84	46.06	44.01	46.05	7,208,983
24 Jul 19	46.01000 -0.53	46.58	45.81	46.55	2,674,085
23 Jul 19	46.54000 -0.30	47.16	46.52	47.08	2,249,265
22 Jul 19	46.84000 +0.04	47.08	46.77	46.80	2,570,115
19 Jul 19	46.80000 -0.49	47.38	46.78	47.24	2,100,043
18 Jul 19	47.29000 +0.17	47.39	46.93	47.13	3,528,258
17 Jul 19	47.12000 +0.12	47.37	47.02	47.08	4,317,755
16 Jul 19	47.00000 -0.37	47.26	46.71	47.20	2,059,229
15 Jul 19	47.37000 -0.24	47.77	47.17	47.61	1,557,529
12 Jul 19	47.61000 -0.50	48.19	47.46	48.19	3,096,363
11 Jul 19	48.11000 +0.05	48.38	47.91	48.08	4,016,120
10 Jul 19	48.06000 +0.07	48.46	47.97	48.10	3,775,891
09 Jul 19	47.99000 +0.88	48.09	47.02	47.10	3,264,810
08 Jul 19	47.11000 -0.48	47.51	47.08	47.44	4,293,038
05 Jul 19	47.59000 -0.07	47.65	47.26	47.65	2,958,908
04 Jul 19	47.66000 +0.11	47.69	47.42	47.55	798,391
03 Jul 19	47.55000 +0.44	47.61	46.96	47.22	2,334,318
02 Jul 19	47.11000 -0.19	47.59	47.02	47.29	3,602,864
28 Jun 19	47.30000 +0.72	47.30	46.50	46.59	6,588,554
27 Jun 19	46.58000 +0.57	46.65	45.83	46.01	3,940,411
26 Jun 19	46.01000 +0.16	46.11	45.66	45.97	3,245,570
25 Jun 19	45.85000 -0.44	46.31	45.85	46.18	4,490,251
24 Jun 19	46.29000 -0.35	46.68	46.21	46.62	4,782,233
21 Jun 19	46.64000 -0.05	46.90	46.38	46.71	13,811,359
20 Jun 19	46.69000 +0.27	46.97	46.41	46.72	7,062,102
19 Jun 19	46.42000 +0.12	46.64	46.25	46.35	3,934,842
18 Jun 19	46.30000 +0.36	46.50	45.96	46.30	5,956,485
17 Jun 19	45.94000 -0.31	46.36	45.69	46.30	6,965,483
14 Jun 19	46.25000 +0.49	46.41	45.55	45.76	3,415,269
13 Jun 19	45.76000 +0.17	45.91	45.51	45.70	3,565,699
12 Jun 19	45.59000 -0.61	46.15	45.35	46.05	6,601,520
11 Jun 19	46.20000 -0.75	47.19	46.19	47.19	3,591,641
10 Jun 19	46.95000 -0.19	47.35	46.65	47.34	4,380,493
07 Jun 19	47.14000 -0.19	47.55	47.13	47.47	3,378,478
06 Jun 19	47.33000 -0.41	47.93	47.13	47.77	4,133,584
05 Jun 19	47.74000 -0.14	48.05	47.57	47.99	4,209,996
04 Jun 19	47.88000 +0.46	48.02	47.25	47.40	5,563,191
03 Jun 19	47.42000 -2.34	50.05	47.20	49.86	10,032,794
31 May 19	49.76000 +0.13	49.82	49.01	49.44	5,458,120
30 May 19	49.63000 -0.52	50.36	49.63	50.22	4,298,011
29 May 19	50.15000 -1.05	50.85	49.76	50.71	6,044,765
28 May 19	51.20000 +0.49	51.22	50.62	50.74	6,702,292
27 May 19	50.71000 +0.36	50.83	50.19	50.19	1,057,102
24 May 19	50.35000 +0.54	50.45	49.80	49.93	8,974,793
23 May 19	49.81000 -0.18	49.96	49.36	49.45	5,355,508
22 May 19	49.99000 -0.39	50.25	49.72	50.17	2,642,532
21 May 19	50.38000 -0.12	50.59	49.99	50.37	7,085,633
17 May 19	50.50000 +0.59	50.63	49.81	49.84	5,565,340
16 May 19	49.91000 +0.61	50.01	49.36	49.41	5,911,269
15 May 19	49.30000 +0.21	49.48	48.96	49.14	5,664,655
14 May 19	49.09000 -1.21	49.85	49.05	49.75	7,282,514
13 May 19	50.30000 +0.89	50.30	49.20	49.55	7,434,073
10 May 19	49.41000 +0.24	49.85	48.75	49.85	6,893,982
09 May 19	49.17000 -0.35	49.81	49.12	49.46	5,214,909
08 May 19	49.52000 +0.23	49.79	49.19	49.28	5,620,131
07 May 19	49.29000 -0.11	49.52	48.99	49.19	14,364,717
06 May 19	49.40000 +0.19	49.43	48.92	48.94	4,592,510
03 May 19	49.21000 +0.33	49.22	48.75	48.99	3,191,735
02 May 19	48.88000 -0.66	49.53	48.61	49.50	5,362,722
01 May 19	49.54000 +0.05	49.80	49.27	49.58	4,302,199
30 Apr 19	49.49000 -0.63	50.33	49.41	50.20	4,366,521
29 Apr 19	50.12000 -0.16	50.50	49.85	50.31	5,780,532
26 Apr 19	50.28000 -0.77	50.93	50.03	50.93	4,977,946
25 Apr 19	51.05000 +0.00	51.05	50.36	50.86	6,251,030
24 Apr 19	51.05000 +0.44	51.20	50.47	50.62	6,236,973
23 Apr 19	50.61000 +0.77	50.63	49.70	49.97	6,030,901
22 Apr 19	49.84000 +0.05	50.06	49.63	49.86	4,522,806
18 Apr 19	49.79000 +0.27	49.81	49.39	49.66	5,073,445
17 Apr 19	49.52000 -0.10	49.83	49.13	49.68	5,359,451
16 Apr 19	49.62000 -0.24	50.01	49.55	50.00	4,995,196
15 Apr 19	49.86000 -0.07	50.01	49.61	49.89	4,849,130
12 Apr 19	49.93000 +0.28	49.94	49.43	49.81	2,426,192
11 Apr 19	49.65000 +0.62	49.82	49.11	49.11	3,842,753
10 Apr 19	49.03000 -0.11	49.40	48.96	49.25	3,148,633
09 Apr 19	49.14000 -0.28	49.38	48.94	49.35	2,352,753
08 Apr 19	49.42000 -0.08	49.60	49.11	49.37	2,147,711
05 Apr 19	49.50000 +0.27	49.50	48.97	49.25	2,425,121
04 Apr 19	49.23000 +0.05	49.44	48.86	49.21	4,326,219
03 Apr 19	49.18000 +0.32	49.20	48.59	48.76	4,571,351
02 Apr 19	48.86000 +0.38	48.98	48.54	48.63	2,546,107
01 Apr 19	48.48000 +0.08	48.71	47.82	48.70	3,910,422
29 Mar 19	48.40000 -0.85	49.27	48.40	49.25	5,000,596
28 Mar 19	49.25000 +0.10	49.32	48.89	49.09	3,097,666
27 Mar 19	49.15000 +0.16	49.39	48.55	49.14	7,532,784
26 Mar 19	48.99000 +0.07	49.56	48.78	49.16	3,220,793
25 Mar 19	48.92000 -0.25	49.06	48.52	48.92	2,545,229
22 Mar 19	49.17000 -0.01	49.27	48.72	49.05	2,734,611
21 Mar 19	49.18000 -0.02	49.48	49.05	49.09	2,535,784
20 Mar 19	49.20000 +0.00	49.66	49.00	49.25	3,300,703
19 Mar 19	49.20000 +0.00	49.53	49.01	49.13	3,254,211
18 Mar 19	49.20000 +0.48	49.20	48.70	48.70	4,795,620
15 Mar 19	48.72000 -0.71	49.51	48.67	49.50	14,251,120
14 Mar 19	49.43000 +0.32	49.47	49.06	49.06	3,322,636
13 Mar 19	49.11000 -0.02	49.45	48.93	49.25	2,972,151
12 Mar 19	49.13000 +0.26	49.47	48.87	48.87	6,165,007
11 Mar 19	48.87000 +0.70	49.18	48.25	48.30	4,134,920
08 Mar 19	48.17000 -0.74	48.60	47.95	48.55	7,843,429
07 Mar 19	48.91000 +0.45	48.93	48.23	48.50	6,952,853
06 Mar 19	48.46000 +0.90	48.58	47.61	47.69	4,830,607
05 Mar 19	47.56000 +0.91	47.59	46.79	46.90	8,083,803
04 Mar 19	46.65000 -2.86	47.49	46.39	47.29	12,014,736
01 Mar 19	49.51000 +0.83	49.57	48.94	48.96	4,232,127
28 Feb 19	48.68000 -0.36	49.22	48.55	48.90	5,693,762
27 Feb 19	49.04000 +0.03	49.30	48.61	49.06	3,609,650
26 Feb 19	49.01000 +0.36	49.16	48.68	48.80	4,813,649
25 Feb 19	48.65000 -0.02	48.90	48.25	48.83	4,385,249
22 Feb 19	48.67000 -0.14	48.99	48.35	48.97	4,871,080
21 Feb 19	48.81000 +0.51	48.94	48.02	48.30	4,202,993
20 Feb 19	48.30000 +0.41	48.36	47.97	48.00	4,116,667
19 Feb 19	47.89000 +0.49	48.10	47.36	47.45	5,411,678
15 Feb 19	47.40000 +0.05	48.07	47.34	47.89	4,871,218
14 Feb 19	47.35000 -0.22	47.78	46.84	47.25	7,788,954
13 Feb 19	47.57000 +0.33	47.68	47.40	47.48	6,238,452
12 Feb 19	47.24000 -1.06	48.48	47.20	48.48	8,730,098
11 Feb 19	48.30000 +0.38	48.49	47.71	48.00	3,083,421
08 Feb 19	47.92000 -1.39	48.98	47.59	48.98	5,653,602
07 Feb 19	49.31000 -0.10	49.54	48.50	49.49	6,054,018
06 Feb 19	49.41000 -0.04	49.70	49.30	49.30	2,434,808
05 Feb 19	49.45000 +0.37	49.49	49.02	49.10	8,997,105
04 Feb 19	49.08000 +0.69	49.11	48.12	48.36	5,487,190
01 Feb 19	48.39000 +0.38	48.64	48.11	48.20	3,652,674
31 Jan 19	48.01000 -0.08	48.50	47.93	48.20	4,130,878
30 Jan 19	48.09000 -0.25	48.46	47.94	48.41	4,394,498
29 Jan 19	48.34000 +0.52	48.50	47.75	47.88	4,299,182
28 Jan 19	47.82000 +0.08	47.86	47.33	47.36	3,003,030
25 Jan 19	47.74000 +0.19	47.79	47.28	47.78	2,624,053
24 Jan 19	47.55000 -0.02	47.67	47.07	47.51	2,629,488
23 Jan 19	47.57000 -0.04	47.95	47.11	47.88	4,033,949
22 Jan 19	47.61000 -0.84	48.15	47.44	47.85	4,462,990
21 Jan 19	48.45000 +0.54	48.45	47.62	48.00	1,288,177
18 Jan 19	47.91000 +0.53	48.04	47.49	47.67	5,897,545
17 Jan 19	47.38000 +0.16	47.54	46.83	47.14	3,106,077
16 Jan 19	47.22000 -0.03	47.32	46.83	47.20	4,224,256
15 Jan 19	47.25000 +0.93	47.37	46.27	46.33	4,383,994
14 Jan 19	46.32000 +0.42	46.32	45.50	45.66	5,301,545
11 Jan 19	45.90000 +0.00	45.96	45.43	45.89	5,404,348
10 Jan 19	45.90000 +0.20	46.00	45.25	45.70	6,332,705
09 Jan 19	45.70000 +0.33	45.92	45.21	45.65	7,425,719
08 Jan 19	45.37000 +0.79	45.77	45.00	45.00	7,594,769
07 Jan 19	44.58000 +0.86	44.73	43.74	44.06	9,646,183
04 Jan 19	43.72000 +0.82	43.80	43.18	43.31	5,805,384
03 Jan 19	42.90000 +0.04	43.08	42.21	42.80	5,001,361
02 Jan 19	42.86000 +0.45	43.29	41.64	42.04	4,442,241
31 Dec 18	42.41000 +0.25	42.62	41.97	42.50	3,472,314
28 Dec 18	42.16000 +0.79	42.42	41.50	41.64	5,195,836
27 Dec 18	41.37000 +1.58	41.80	40.07	41.80	4,997,660
24 Dec 18	39.79000 -2.13	41.73	39.69	41.66	3,910,495
21 Dec 18	41.92000 +0.03	42.76	41.69	41.89	21,419,956
20 Dec 18	41.89000 -0.55	43.29	41.45	42.20	8,640,425
19 Dec 18	42.44000 +1.06	42.80	41.57	41.60	19,683,288
18 Dec 18	41.38000 -0.54	42.10	41.02	42.00	8,507,538
17 Dec 18	41.92000 -0.85	43.10	41.69	42.61	5,132,327
14 Dec 18	42.77000 -0.34	43.37	42.72	42.93	13,421,252
13 Dec 18	43.11000 +0.62	43.46	42.49	42.56	6,623,595
12 Dec 18	42.49000 +0.37	42.83	42.28	42.61	5,397,164
11 Dec 18	42.12000 +0.03	43.12	41.89	42.95	4,604,626
10 Dec 18	42.09000 -0.34	42.45	41.45	42.39	7,136,038
07 Dec 18	42.43000 -0.42	43.41	42.30	43.37	5,663,707
06 Dec 18	42.85000 -1.65	43.87	42.37	43.70	7,692,185
05 Dec 18	44.50000 +0.91	44.71	43.76	43.76	1,993,540
04 Dec 18	43.59000 -0.60	44.69	43.53	44.04	3,526,378
03 Dec 18	44.19000 +0.53	44.20	43.73	43.90	3,979,559
30 Nov 18	43.66000 -0.29	43.91	43.06	43.74	5,895,714
29 Nov 18	43.95000 +1.02	44.28	42.96	43.08	3,926,599
28 Nov 18	42.93000 +0.42	43.10	42.19	42.57	2,862,148
27 Nov 18	42.51000 -0.30	43.08	42.50	42.75	3,197,188
26 Nov 18	42.81000 -0.59	43.56	42.65	43.32	2,915,052
23 Nov 18	43.40000 -0.62	43.91	42.24	43.90	2,852,553
22 Nov 18	44.02000 -0.30	44.49	43.83	44.28	1,097,251
21 Nov 18	44.32000 +0.38	44.80	43.72	43.78	5,230,535
20 Nov 18	43.94000 +0.15	44.21	43.16	43.60	4,714,047
19 Nov 18	43.79000 +1.11	44.10	42.58	42.59	3,804,883
16 Nov 18	42.68000 +0.13	42.82	42.29	42.35	3,274,244
15 Nov 18	42.55000 -0.06	43.05	42.20	42.61	3,884,614
14 Nov 18	42.61000 -0.64	43.25	42.07	42.90	3,679,550
13 Nov 18	43.25000 -0.27	43.83	42.94	43.55	5,190,617
12 Nov 18	43.52000 +0.03	43.85	43.29	43.50	6,098,722
09 Nov 18	43.49000 +0.17	44.05	42.50	43.00	13,574,133
08 Nov 18	43.32000 -0.22	43.57	42.97	43.45	2,873,608
07 Nov 18	43.54000 +0.11	44.02	42.92	43.73	6,789,041
06 Nov 18	43.43000 +1.05	43.60	42.80	42.88	5,695,651
05 Nov 18	42.38000 +1.19	42.52	41.09	41.45	4,085,815
02 Nov 18	41.19000 -0.34	41.84	40.54	41.75	5,612,599
01 Nov 18	41.53000 +0.51	41.54	40.67	41.11	3,586,108
31 Oct 18	41.02000 +0.99	41.28	40.25	40.39	4,297,688
30 Oct 18	40.03000 -0.02	40.24	39.40	40.00	4,941,692
29 Oct 18	40.05000 -0.91	41.37	39.72	41.23	3,294,016
26 Oct 18	40.96000 +0.17	41.17	39.70	40.62	4,836,679
25 Oct 18	40.79000 -0.38	41.72	40.67	41.29	3,238,471
24 Oct 18	41.17000 -1.19	42.47	41.12	42.28	2,712,872
23 Oct 18	42.36000 +0.17	42.47	41.05	41.98	3,870,031
22 Oct 18	42.19000 -0.69	43.10	42.19	42.97	2,903,647
19 Oct 18	42.88000 +0.53	43.37	42.42	42.42	3,967,804
18 Oct 18	42.35000 +0.15	42.60	42.07	42.21	3,157,009
17 Oct 18	42.20000 -1.05	43.22	42.12	43.21	3,330,666
16 Oct 18	43.25000 +1.27	43.39	41.91	42.14	3,129,946
15 Oct 18	41.98000 +0.30	42.40	41.62	41.75	2,560,161
12 Oct 18	41.68000 +0.19	42.03	41.21	41.92	3,906,915
11 Oct 18	41.49000 -1.12	42.45	41.42	42.43	6,056,144
10 Oct 18	42.61000 -1.02	43.46	42.58	43.40	3,716,074
09 Oct 18	43.63000 -0.02	44.02	43.48	43.71	4,094,021
05 Oct 18	43.65000 -0.18	43.94	43.43	43.77	3,339,833
04 Oct 18	43.83000 +0.39	43.88	43.18	43.50	3,491,373
03 Oct 18	43.44000 +0.66	43.52	42.61	42.75	2,979,009
02 Oct 18	42.78000 +0.28	42.92	42.11	42.50	3,184,031
01 Oct 18	42.50000 +0.82	42.67	41.70	42.01	2,865,628
28 Sep 18	41.68000 -0.62	42.41	41.66	42.41	5,328,597
27 Sep 18	42.30000 +0.13	42.62	42.20	42.43	2,779,923
26 Sep 18	42.17000 -0.74	42.89	42.01	42.70	4,903,536
25 Sep 18	42.91000 -0.86	43.88	42.84	43.84	2,550,155
24 Sep 18	43.77000 -0.69	44.83	43.75	44.72	2,338,760
21 Sep 18	44.46000 +0.05	44.82	44.18	44.50	6,281,823
20 Sep 18	44.41000 -0.33	44.84	44.19	44.83	2,761,351
19 Sep 18	44.74000 -0.11	44.83	44.27	44.80	2,316,593
18 Sep 18	44.85000 +0.15	44.86	44.11	44.45	2,941,673
17 Sep 18	44.70000 +0.55	45.04	44.14	44.27	1,580,597
14 Sep 18	44.15000 -0.28	44.49	43.95	44.41	1,698,840
13 Sep 18	44.43000 +0.01	44.59	44.24	44.48	1,580,463
12 Sep 18	44.42000 -0.58	45.06	44.27	45.02	2,255,245
11 Sep 18	45.00000 +0.57	45.15	44.28	44.43	2,138,707
10 Sep 18	44.43000 -0.43	45.09	44.39	44.85	1,638,961
07 Sep 18	44.86000 -0.13	45.01	44.13	44.91	2,527,531
06 Sep 18	44.99000 -0.66	45.80	44.92	45.66	1,989,009
05 Sep 18	45.65000 +0.71	45.71	44.42	44.97	2,690,195
04 Sep 18	44.94000 +0.43	45.57	44.74	44.79	2,513,401
31 Aug 18	44.51000 -0.60	45.16	44.44	45.00	3,946,614
30 Aug 18	45.11000 +0.11	45.36	44.81	45.05	2,178,078
29 Aug 18	45.00000 -0.31	45.50	44.96	45.32	1,973,433
28 Aug 18	45.31000 -0.80	46.26	45.18	46.26	2,596,436
27 Aug 18	46.11000 -0.22	46.50	45.99	46.49	2,234,086
24 Aug 18	46.33000 -0.79	46.83	45.99	46.75	3,554,269
23 Aug 18	47.12000 +0.12	47.35	46.88	47.02	1,865,585
22 Aug 18	47.00000 +0.19	47.16	46.84	46.96	2,092,879
21 Aug 18	46.81000 -0.45	47.53	46.80	47.29	2,535,078
20 Aug 18	47.26000 +0.22	47.47	46.80	46.95	2,469,212
17 Aug 18	47.04000 +1.12	47.10	46.00	46.16	3,555,980
16 Aug 18	45.92000 -0.13	46.44	45.87	46.20	3,269,029
15 Aug 18	46.05000 -0.38	46.28	45.42	46.10	2,799,727
14 Aug 18	46.43000 -0.48	46.60	46.22	46.48	2,237,784
13 Aug 18	46.91000 -0.14	47.19	46.80	47.08	2,446,308
10 Aug 18	47.05000 -0.21	47.38	47.04	47.22	4,117,727
09 Aug 18	47.26000 +0.71	47.26	46.41	46.60	3,126,973
08 Aug 18	46.55000 -0.26	47.00	46.28	46.79	2,062,561
07 Aug 18	46.81000 +0.28	47.37	46.47	47.27	3,580,577
03 Aug 18	46.53000 +0.34	47.07	46.22	46.43	4,159,725
02 Aug 18	46.19000 +0.32	46.20	45.23	45.69	2,145,680
01 Aug 18	45.87000 -0.33	46.12	45.52	46.00	1,852,577
31 Jul 18	46.20000 +0.20	46.43	45.89	46.03	2,707,765
30 Jul 18	46.00000 +0.38	46.10	45.62	45.80	1,631,692
27 Jul 18	45.62000 -0.31	46.41	45.53	45.85	2,543,325
26 Jul 18	45.93000 +0.37	46.13	45.23	45.41	2,448,801
25 Jul 18	45.56000 -0.21	46.13	45.43	45.94	1,894,862
24 Jul 18	45.77000 +0.22	45.95	45.51	45.56	2,007,782
23 Jul 18	45.55000 +0.14	45.63	45.04	45.52	2,208,412
20 Jul 18	45.41000 -1.33	46.59	45.32	46.59	3,805,757
19 Jul 18	46.74000 +1.72	46.93	45.75	46.12	4,901,182
18 Jul 18	45.02000 -0.47	45.56	45.01	45.50	2,649,452
17 Jul 18	45.49000 -0.99	46.48	45.48	46.48	2,911,958
16 Jul 18	46.48000 -0.38	46.68	46.18	46.63	1,721,952
13 Jul 18	46.86000 -0.26	47.24	46.77	47.12	2,070,918
12 Jul 18	47.12000 +0.42	47.23	46.30	46.70	3,275,311
11 Jul 18	46.70000 -0.25	46.82	46.37	46.59	3,039,372
10 Jul 18	46.95000 +0.42	46.99	46.44	46.69	2,387,078
09 Jul 18	46.53000 -0.16	46.77	46.11	46.77	2,050,221
06 Jul 18	46.69000 +0.59	46.78	45.55	46.04	2,738,801
05 Jul 18	46.10000 -0.74	47.50	45.93	47.35	5,160,005
04 Jul 18	46.84000 +0.45	47.34	46.65	47.00	2,542,568
03 Jul 18	46.39000 -0.61	46.76	46.09	46.37	3,404,179
29 Jun 18	47.00000 +3.10	47.50	45.57	45.90	11,535,157
28 Jun 18	43.90000 +1.56	44.56	42.09	42.34	5,574,163
27 Jun 18	42.34000 -0.35	43.05	42.20	42.94	2,339,149
26 Jun 18	42.69000 +1.13	42.92	41.68	41.75	6,395,678
25 Jun 18	41.56000 -0.59	42.08	41.49	42.00	3,035,495
22 Jun 18	42.15000 +0.56	42.43	41.92	42.01	2,403,562
21 Jun 18	41.59000 -0.69	42.27	41.44	42.22	2,463,507
20 Jun 18	42.28000 +0.26	42.50	42.13	42.25	2,660,271
19 Jun 18	42.02000 -0.61	42.64	42.00	42.45	2,454,426
18 Jun 18	42.63000 +0.39	42.65	42.05	42.20	2,305,556
15 Jun 18	42.24000 -0.45	42.90	42.18	42.71	9,172,806
14 Jun 18	42.69000 +0.56	42.78	42.10	42.22	2,530,331
13 Jun 18	42.13000 -0.13	42.51	41.78	42.33	3,238,250
12 Jun 18	42.26000 +0.36	42.28	41.73	41.98	2,380,839
11 Jun 18	41.90000 +1.35	42.09	40.56	40.61	3,848,014
08 Jun 18	40.55000 -0.08	40.78	40.32	40.68	2,133,456
07 Jun 18	40.63000 +0.49	40.71	40.18	40.29	2,091,955
06 Jun 18	40.14000 -0.77	40.94	40.07	40.94	2,588,970
05 Jun 18	40.91000 +0.61	41.21	40.31	40.40	2,742,818
04 Jun 18	40.30000 +0.44	40.50	39.84	39.86	2,561,924
01 Jun 18	39.86000 -0.43	40.45	39.77	40.36	2,520,383
31 May 18	40.29000 +0.17	40.34	39.89	40.11	6,240,713
30 May 18	40.12000 +0.30	40.15	39.70	39.83	3,275,826
29 May 18	39.82000 -0.54	40.52	39.53	40.35	3,412,655
28 May 18	40.36000 -0.17	40.59	40.02	40.57	1,331,903
25 May 18	40.53000 -0.17	40.70	40.21	40.52	2,687,841
24 May 18	40.70000 -0.07	40.94	40.58	40.87	2,805,020
23 May 18	40.77000 +0.28	40.90	40.12	40.30	2,765,711
22 May 18	40.49000 -0.96	41.49	40.27	41.21	3,927,270
18 May 18	41.45000 -0.74	42.27	40.98	42.17	4,076,499
17 May 18	42.19000 +0.39	42.42	41.85	42.00	4,741,923
16 May 18	41.80000 -0.72	42.55	41.74	42.53	3,652,997
15 May 18	42.52000 -0.05	42.77	42.37	42.66	3,267,604
14 May 18	42.57000 -0.57	42.88	42.32	42.81	3,963,930
11 May 18	43.14000 +0.89	43.22	42.36	42.49	6,461,138
10 May 18	42.25000 +0.77	43.07	41.93	42.35	6,720,187
09 May 18	41.48000 +1.07	41.48	41.00	41.45	3,401,285
08 May 18	40.41000 -0.29	40.87	40.26	40.77	3,327,716
07 May 18	40.70000 +0.33	40.95	40.40	40.53	2,907,409
04 May 18	40.37000 +0.62	40.49	39.61	39.67	2,525,365
03 May 18	39.75000 +0.24	39.92	39.12	39.57	2,789,494
02 May 18	39.51000 +0.13	39.77	39.38	39.50	2,168,105
01 May 18	39.38000 +0.49	39.49	38.89	39.00	1,983,749
30 Apr 18	38.89000 +0.85	39.05	38.17	38.21	3,661,851
27 Apr 18	38.04000 +0.12	38.20	37.78	38.20	2,413,139
26 Apr 18	37.92000 +0.33	38.11	37.68	37.82	3,878,646
25 Apr 18	37.59000 -0.09	38.19	37.36	37.72	4,192,852
24 Apr 18	37.68000 -2.14	39.50	37.53	39.50	7,183,751
23 Apr 18	39.82000 +0.05	40.01	39.69	39.93	5,049,004
20 Apr 18	39.77000 -0.72	40.71	39.77	40.66	5,129,580
19 Apr 18	40.49000 -1.31	41.98	40.36	41.95	3,175,263
18 Apr 18	41.80000 +0.42	42.22	41.60	41.73	3,206,256
17 Apr 18	41.38000 +0.38	42.16	41.13	41.44	3,326,353
16 Apr 18	41.00000 +0.61	41.28	40.30	40.50	1,958,948
13 Apr 18	40.39000 +0.17	40.77	40.02	40.31	2,394,669
12 Apr 18	40.22000 +0.14	40.61	40.12	40.28	1,701,901
11 Apr 18	40.08000 -0.34	40.58	40.07	40.49	2,311,938
10 Apr 18	40.42000 +0.23	40.87	40.33	40.50	2,269,033
09 Apr 18	40.19000 +0.33	40.45	39.83	40.18	3,739,828
06 Apr 18	39.86000 -0.32	40.50	39.65	40.06	4,153,142
05 Apr 18	40.18000 +0.72	40.48	39.33	39.69	3,420,035
04 Apr 18	39.46000 +0.65	39.68	38.02	38.52	3,909,545
03 Apr 18	38.81000 -0.68	39.52	38.11	39.52	4,337,467
02 Apr 18	39.49000 -1.03	40.47	39.13	40.47	2,933,770
29 Mar 18	40.52000 +1.25	40.59	39.11	39.22	5,366,330
28 Mar 18	39.27000 +0.04	39.52	38.97	38.98	2,732,023
27 Mar 18	39.23000 +0.71	39.97	38.44	38.78	4,843,401
26 Mar 18	38.52000 +0.04	39.04	38.08	38.97	3,563,354
23 Mar 18	38.48000 -1.12	39.84	38.40	39.60	3,779,837
22 Mar 18	39.60000 -0.59	39.85	39.15	39.72	4,351,423
21 Mar 18	40.19000 +1.05	40.32	38.53	39.00	5,869,404
20 Mar 18	39.14000 -0.95	40.41	39.02	40.25	4,231,577
19 Mar 18	40.09000 -1.19	41.35	39.89	41.28	4,109,463
16 Mar 18	41.28000 +0.22	42.15	41.00	41.13	13,705,198
15 Mar 18	41.06000 -1.81	43.19	40.00	43.11	9,824,668
14 Mar 18	42.87000 +0.22	43.53	42.83	42.97	3,454,650
13 Mar 18	42.65000 +0.71	42.71	41.87	42.18	2,634,764
12 Mar 18	41.94000 +0.95	42.00	40.88	41.01	2,273,636
09 Mar 18	40.99000 -0.12	41.22	40.64	41.22	1,942,813
08 Mar 18	41.11000 +0.61	41.12	40.45	40.69	2,387,990
07 Mar 18	40.50000 -0.43	41.03	40.43	40.89	2,325,075
06 Mar 18	40.93000 -0.09	41.14	40.83	41.14	2,174,489
05 Mar 18	41.02000 +0.45	41.11	40.52	40.57	4,213,186
02 Mar 18	40.57000 -0.21	40.84	40.38	40.70	3,401,918
01 Mar 18	40.78000 -0.03	41.17	40.54	40.82	3,514,201
28 Feb 18	40.81000 -1.28	42.43	40.80	42.36	5,039,043
27 Feb 18	42.09000 -0.88	43.22	42.03	43.01	2,893,759
26 Feb 18	42.97000 +0.23	43.04	42.58	42.98	2,246,419
23 Feb 18	42.74000 +0.17	42.84	42.41	42.77	2,977,848
22 Feb 18	42.57000 -0.73	43.51	42.53	43.50	3,322,263
21 Feb 18	43.30000 +0.24	43.74	43.12	43.27	2,654,301
20 Feb 18	43.06000 +0.11	43.68	42.95	43.04	2,533,912
16 Feb 18	42.95000 -0.28	43.80	42.95	43.80	3,607,254
15 Feb 18	43.23000 +0.37	43.55	42.57	43.26	3,817,938
14 Feb 18	42.86000 -1.27	43.24	42.52	43.24	4,460,010
13 Feb 18	44.13000 +0.37	44.25	43.23	43.68	2,789,493
12 Feb 18	43.76000 +0.97	43.97	42.98	43.46	3,850,609
09 Feb 18	42.79000 -0.57	43.70	42.00	43.50	4,149,542
08 Feb 18	43.36000 -0.83	44.42	43.33	44.42	4,176,079
07 Feb 18	44.19000 +0.35	44.33	43.46	44.20	7,459,945
06 Feb 18	43.84000 +0.78	44.06	42.20	43.05	5,451,013
05 Feb 18	43.06000 -0.05	43.67	42.76	43.02	5,077,735
02 Feb 18	43.11000 -0.88	43.95	43.00	43.90	4,441,301
01 Feb 18	43.99000 -1.04	45.25	43.95	45.17	3,904,205
31 Jan 18	45.03000 -0.34	45.39	44.72	45.39	3,896,816
30 Jan 18	45.37000 -0.98	46.19	45.33	46.19	2,781,154
29 Jan 18	46.35000 -0.70	46.90	46.31	46.84	2,897,944
26 Jan 18	47.05000 -0.51	47.78	46.92	47.71	3,475,876
25 Jan 18	47.56000 -1.16	48.94	47.51	48.94	3,289,551
24 Jan 18	48.72000 -0.36	49.16	48.60	49.09	2,898,265
23 Jan 18	49.08000 -0.21	49.46	49.06	49.46	3,080,142
22 Jan 18	49.29000 +0.04	49.39	48.95	49.17	3,222,325
19 Jan 18	49.25000 -0.13	49.45	49.01	49.36	2,697,241
18 Jan 18	49.38000 -0.09	49.68	49.05	49.67	2,469,100
17 Jan 18	49.47000 +0.01	49.66	49.15	49.52	1,729,808
16 Jan 18	49.46000 -0.24	49.99	49.30	49.99	2,422,999
15 Jan 18	49.70000 +0.13	49.98	49.50	49.90	2,407,193
12 Jan 18	49.57000 +0.09	49.88	49.33	49.68	1,830,465
11 Jan 18	49.48000 +0.37	49.55	48.99	49.24	1,864,376
10 Jan 18	49.11000 -1.06	50.37	48.90	50.14	3,873,632
09 Jan 18	50.17000 -0.41	50.89	50.13	50.85	1,918,526
08 Jan 18	50.58000 +0.00	50.78	50.44	50.69	1,334,992
05 Jan 18	50.58000 -0.40	51.04	50.32	50.90	2,030,083
04 Jan 18	50.98000 +0.31	50.99	50.69	50.88	1,862,324
03 Jan 18	50.67000 +0.42	50.79	50.04	50.50	2,077,764
02 Jan 18	50.25000 +1.09	50.30	49.11	49.35	1,921,117
29 Dec 17	49.16000 -0.16	49.42	48.97	49.41	1,965,450
28 Dec 17	49.32000 +0.13	49.32	48.93	49.09	1,258,876
27 Dec 17	49.19000 +0.05	49.29	48.88	49.01	1,288,330
22 Dec 17	49.14000 -0.11	49.40	48.96	49.20	2,013,606
21 Dec 17	49.25000 -0.17	49.48	48.61	49.16	2,050,242
20 Dec 17	49.42000 -0.54	50.04	49.31	49.96	2,222,122
19 Dec 17	49.96000 -0.34	50.55	49.96	50.48	2,893,232
18 Dec 17	50.30000 +0.41	50.64	50.11	50.20	2,867,204
15 Dec 17	49.89000 +0.57	50.00	49.47	49.56	11,157,739
14 Dec 17	49.32000 -0.24	50.17	49.30	49.60	4,113,852
13 Dec 17	49.56000 +0.23	49.65	49.30	49.45	3,377,880
12 Dec 17	49.33000 -0.24	49.84	49.28	49.65	3,606,704
11 Dec 17	49.57000 +0.23	49.86	49.06	49.53	1,805,666
08 Dec 17	49.34000 -0.09	49.59	48.93	49.50	1,830,198
07 Dec 17	49.43000 +0.67	49.50	48.69	48.78	2,325,473
06 Dec 17	48.76000 -0.01	49.00	48.54	48.69	2,430,559
05 Dec 17	48.77000 +0.09	48.80	48.55	48.67	2,877,143
04 Dec 17	48.68000 +0.05	48.79	48.38	48.63	2,447,681
01 Dec 17	48.63000 -0.02	48.98	48.17	48.73	4,014,470
30 Nov 17	48.65000 +2.90	49.78	47.93	49.00	10,571,204
29 Nov 17	45.75000 -0.71	46.54	45.56	46.49	3,036,027
28 Nov 17	46.46000 +0.17	46.89	46.34	46.64	2,136,291
27 Nov 17	46.29000 -1.11	47.39	46.22	47.39	2,795,511
24 Nov 17	47.40000 -0.13	47.83	47.16	47.83	1,604,495
23 Nov 17	47.53000 +0.52	47.79	47.03	47.09	1,224,189
22 Nov 17	47.01000 -0.06	47.54	46.81	47.49	3,051,742
21 Nov 17	47.07000 +1.12	47.12	46.25	46.30	4,580,150
20 Nov 17	45.95000 +1.09	46.11	45.08	45.33	4,470,628
17 Nov 17	44.86000 +0.85	44.88	44.12	44.25	4,268,632
16 Nov 17	44.01000 -0.05	44.31	43.91	44.09	2,246,233
15 Nov 17	44.06000 -0.48	44.46	43.97	44.41	2,686,863
14 Nov 17	44.54000 -1.60	45.60	44.35	45.60	3,195,093
13 Nov 17	46.14000 -0.15	46.30	45.85	46.29	2,314,531
10 Nov 17	46.29000 -0.19	46.51	46.11	46.51	2,357,372
09 Nov 17	46.48000 -0.35	46.80	46.40	46.80	2,109,535
08 Nov 17	46.83000 -0.12	47.00	46.70	47.00	2,387,210
07 Nov 17	46.95000 +0.15	47.08	46.70	46.94	2,180,077
06 Nov 17	46.80000 -0.05	47.11	46.64	47.11	3,690,628
03 Nov 17	46.85000 -0.18	47.28	46.61	47.25	3,247,192
02 Nov 17	47.03000 -2.37	49.09	46.95	49.09	6,819,391
01 Nov 17	49.40000 -0.18	49.97	49.30	49.96	2,266,136
31 Oct 17	49.58000 +0.09	49.85	49.45	49.60	3,086,474
30 Oct 17	49.49000 +0.19	49.92	49.35	49.43	1,839,793
27 Oct 17	49.30000 +0.50	49.38	48.52	48.91	4,029,292
26 Oct 17	48.80000 +0.17	49.00	48.54	48.71	2,056,958
25 Oct 17	48.63000 -0.68	49.34	48.45	49.34	3,996,213
24 Oct 17	49.31000 -0.07	49.83	49.10	49.51	1,906,910
23 Oct 17	49.38000 -0.24	50.00	49.21	49.88	1,728,659
20 Oct 17	49.62000 -0.74	50.60	49.53	50.51	2,967,175
19 Oct 17	50.36000 -0.06	50.81	50.11	50.42	1,825,317
18 Oct 17	50.42000 -1.33	51.79	50.31	51.77	2,196,782
17 Oct 17	51.75000 -0.26	52.09	51.58	52.09	1,520,517
16 Oct 17	52.01000 +0.21	52.06	51.80	51.92	1,050,038
13 Oct 17	51.80000 +0.11	52.08	51.76	51.98	1,060,490
12 Oct 17	51.69000 -0.29	52.04	51.59	51.79	1,310,554
11 Oct 17	51.98000 +0.27	52.09	51.70	51.89	1,200,267
10 Oct 17	51.71000 -0.10	52.06	51.61	51.93	1,664,475
06 Oct 17	51.81000 -0.31	52.09	51.31	52.00	1,780,860
05 Oct 17	52.12000 -0.03	52.43	52.04	52.35	1,476,949
04 Oct 17	52.15000 -0.26	52.50	52.15	52.45	2,060,495
03 Oct 17	52.41000 +0.18	52.59	52.10	52.30	2,019,348
02 Oct 17	52.23000 +0.11	52.45	52.01	52.14	1,555,497
29 Sep 17	52.12000 +0.44	52.30	51.62	51.72	2,477,162
28 Sep 17	51.68000 +0.21	51.93	51.36	51.67	2,009,544
27 Sep 17	51.47000 +0.53	51.47	50.73	51.14	2,623,121
26 Sep 17	50.94000 -0.09	51.07	50.64	51.06	1,909,833
25 Sep 17	51.03000 +0.37	51.14	50.38	50.65	1,969,855
22 Sep 17	50.66000 -0.48	51.20	50.50	51.13	2,324,996
21 Sep 17	51.14000 +0.18	51.30	50.84	51.00	1,430,863
20 Sep 17	50.96000 +0.35	51.15	50.60	50.62	1,962,587
19 Sep 17	50.61000 +0.27	50.71	50.25	50.46	1,229,706
18 Sep 17	50.34000 +0.19	50.55	50.02	50.20	1,730,105
15 Sep 17	50.15000 +0.06	50.24	49.79	50.16	12,272,241
14 Sep 17	50.09000 +0.22	50.20	49.82	49.99	1,796,045
13 Sep 17	49.87000 -0.04	50.21	49.85	50.01	1,055,952
12 Sep 17	49.91000 +0.36	49.93	49.26	49.72	1,748,570
11 Sep 17	49.55000 +0.34	49.60	49.22	49.26	1,288,847
08 Sep 17	49.21000 -0.02	49.37	48.98	49.35	1,383,974
07 Sep 17	49.23000 -0.67	49.91	49.23	49.91	3,072,272
06 Sep 17	49.90000 +0.12	50.48	49.78	49.92	1,371,760
05 Sep 17	49.78000 -0.30	50.39	49.42	50.30	1,835,697
01 Sep 17	50.08000 +0.16	50.29	49.73	49.91	1,247,529
31 Aug 17	49.92000 +0.08	50.15	49.36	49.99	2,815,642
30 Aug 17	49.84000 +0.03	49.97	49.43	49.87	2,165,925
29 Aug 17	49.81000 -0.05	49.81	49.25	49.68	2,140,594
28 Aug 17	49.86000 -0.54	50.47	49.74	50.47	1,527,581
25 Aug 17	50.40000 -0.79	51.40	50.35	51.40	1,716,192
24 Aug 17	51.19000 +0.01	51.41	51.03	51.34	1,252,779
23 Aug 17	51.18000 +1.00	51.40	50.00	50.24	1,930,880
22 Aug 17	50.18000 +0.79	50.28	49.46	49.66	1,728,454
21 Aug 17	49.39000 -0.23	49.68	49.21	49.68	1,202,116
18 Aug 17	49.62000 +0.01	49.95	49.20	49.95	2,048,523
17 Aug 17	49.61000 +0.17	49.74	49.30	49.50	1,412,043
16 Aug 17	49.44000 -0.56	50.39	49.43	50.05	2,311,281
15 Aug 17	50.00000 -0.66	50.85	50.00	50.75	1,602,495
14 Aug 17	50.66000 +0.61	50.96	50.29	50.45	1,996,729
11 Aug 17	50.05000 -0.80	50.49	49.97	50.42	1,977,725
10 Aug 17	50.85000 -0.71	51.61	50.71	51.56	2,498,965
09 Aug 17	51.56000 -0.17	52.02	51.43	51.90	1,462,321
08 Aug 17	51.73000 -0.84	52.87	51.35	52.87	2,196,461
04 Aug 17	52.57000 +0.10	52.57	52.57	52.57	1,427,362
03 Aug 17	52.47000 -0.05	52.81	52.12	52.69	1,509,353
02 Aug 17	52.52000 +0.34	52.74	51.96	52.07	1,349,343
01 Aug 17	52.18000 +0.50	52.44	51.03	51.90	1,968,614
31 Jul 17	51.68000 +0.55	51.95	51.42	51.49	1,449,651
28 Jul 17	51.13000 -0.52	51.45	51.01	51.39	1,622,117
27 Jul 17	51.65000 -0.28	52.16	50.85	52.16	2,115,367
26 Jul 17	51.93000 -0.20	52.53	51.90	52.27	1,825,899
25 Jul 17	52.13000 -0.04	52.89	51.83	52.32	1,524,532
24 Jul 17	52.17000 -0.23	52.48	51.75	52.48	1,371,245
21 Jul 17	52.40000 -0.35	52.70	52.02	52.70	1,472,747
20 Jul 17	52.75000 +0.40	52.91	52.45	52.61	2,008,024
19 Jul 17	52.35000 +0.79	52.53	51.55	51.67	1,535,375
18 Jul 17	51.56000 -0.02	51.88	51.06	51.88	1,631,424
17 Jul 17	51.58000 -0.09	51.95	51.45	51.79	1,309,412
14 Jul 17	51.67000 +0.59	51.80	50.98	51.29	1,698,973
13 Jul 17	51.08000 +0.10	51.19	50.63	51.06	2,073,964
12 Jul 17	50.98000 -0.10	52.08	50.98	51.43	2,376,308
11 Jul 17	51.08000 -0.22	51.36	50.70	51.30	1,558,122
10 Jul 17	51.30000 +0.00	51.56	50.90	51.47	1,093,933
07 Jul 17	51.30000 -0.16	51.30	50.51	51.16	1,418,154
06 Jul 17	51.46000 +0.14	51.81	51.00	51.12	1,510,654
05 Jul 17	51.32000 -0.52	51.84	50.91	51.77	1,853,141
04 Jul 17	51.84000 +0.18	52.52	51.37	52.48	807,450
30 Jun 17	51.66000 -0.24	52.30	51.34	52.27	2,211,438
29 Jun 17	51.90000 -0.66	52.50	51.82	52.50	2,618,020
28 Jun 17	52.56000 -0.19	53.02	52.44	52.93	2,617,408
27 Jun 17	52.75000 +0.30	52.95	52.23	52.53	3,958,889
26 Jun 17	52.45000 +0.23	52.65	52.00	52.46	2,024,494
23 Jun 17	52.22000 +0.61	52.38	51.28	51.49	2,043,364
22 Jun 17	51.61000 +1.00	51.79	50.33	50.52	2,832,413
21 Jun 17	50.61000 +0.55	50.96	50.02	50.38	2,630,789
20 Jun 17	50.06000 -1.03	51.00	49.98	51.00	2,840,933
19 Jun 17	51.09000 -0.35	51.80	51.00	51.79	2,500,790
16 Jun 17	51.44000 +1.13	51.46	50.27	50.31	9,891,878
15 Jun 17	50.31000 +0.50	50.57	49.61	49.81	3,889,910
14 Jun 17	49.81000 -1.34	51.21	49.81	51.21	4,978,880
13 Jun 17	51.15000 +0.15	51.20	50.93	51.00	5,107,926
12 Jun 17	51.00000 -1.12	52.43	50.96	52.14	3,341,946
09 Jun 17	52.12000 +0.35	52.21	51.76	51.79	4,136,089
08 Jun 17	51.77000 -1.06	52.49	51.53	52.32	3,960,403
07 Jun 17	52.83000 -0.39	53.38	52.37	53.24	2,959,103
06 Jun 17	53.22000 +0.72	53.33	52.18	52.31	2,031,401
05 Jun 17	52.50000 -0.23	53.02	52.38	52.70	1,604,974
02 Jun 17	52.73000 +0.06	53.16	52.59	52.72	1,854,390
01 Jun 17	52.67000 +0.67	52.88	51.99	52.12	2,290,700
31 May 17	52.00000 +0.00	52.37	51.90	51.99	6,267,704
30 May 17	52.00000 -0.42	52.39	51.90	52.38	2,120,846
29 May 17	52.42000 -0.06	52.63	52.10	52.48	984,478
26 May 17	52.48000 -0.49	53.13	52.34	53.13	1,974,903
25 May 17	52.97000 -0.49	53.55	52.83	53.50	2,924,074
24 May 17	53.46000 -0.14	53.75	53.06	53.69	1,782,180
23 May 17	53.60000 +0.09	54.05	53.34	53.81	2,350,281
19 May 17	53.51000 +0.75	53.58	52.80	53.10	2,434,148
18 May 17	52.76000 +0.11	52.87	52.07	52.69	3,085,292
17 May 17	52.65000 -1.19	53.70	52.53	53.62	3,525,961
16 May 17	53.84000 -0.70	54.91	53.84	54.91	2,350,065
15 May 17	54.54000 -0.41	55.54	54.52	55.13	2,677,777
12 May 17	54.95000 +0.18	55.37	54.75	54.80	1,942,432
11 May 17	54.77000 -1.77	55.50	54.53	55.48	3,632,686
10 May 17	56.54000 -0.07	56.99	56.16	56.83	2,988,635
09 May 17	56.61000 -0.37	57.10	56.15	56.84	1,880,167
08 May 17	56.98000 +0.39	57.00	56.49	56.93	1,962,981
05 May 17	56.59000 +0.86	56.64	55.60	55.96	2,113,327
04 May 17	55.73000 -1.12	56.83	55.54	56.51	3,450,810
03 May 17	56.85000 -0.09	57.35	56.61	56.77	2,875,767
02 May 17	56.94000 +0.70	57.06	56.30	56.46	3,655,220
01 May 17	56.24000 -0.34	56.67	55.81	56.61	1,291,376
28 Apr 17	56.58000 +0.13	56.84	56.22	56.82	1,768,190
27 Apr 17	56.45000 -0.24	57.27	56.14	57.27	2,132,428
26 Apr 17	56.69000 -0.80	57.57	56.68	57.20	1,551,934
25 Apr 17	57.49000 +0.41	57.75	57.28	57.28	2,612,240
24 Apr 17	57.08000 +0.44	57.49	56.75	56.87	2,921,634
21 Apr 17	56.64000 +0.21	56.69	56.07	56.36	1,696,185
20 Apr 17	56.43000 +0.30	56.77	56.07	56.12	1,520,478
19 Apr 17	56.13000 -0.29	56.72	55.88	56.49	1,904,285
18 Apr 17	56.42000 -0.35	56.62	55.89	56.57	3,369,860
17 Apr 17	56.77000 +0.48	56.99	56.30	56.43	913,513
13 Apr 17	56.29000 -0.12	56.55	56.19	56.44	1,619,926
12 Apr 17	56.41000 +0.15	56.60	56.06	56.15	1,528,915
11 Apr 17	56.26000 -0.71	56.84	56.08	56.72	1,543,334
10 Apr 17	56.97000 +0.17	57.15	56.65	56.68	2,027,209
07 Apr 17	56.80000 +0.20	56.91	56.42	56.57	1,614,732
06 Apr 17	56.60000 +0.94	56.64	55.82	56.18	1,818,348
05 Apr 17	55.66000 -0.22	56.40	55.66	56.05	1,848,902
04 Apr 17	55.88000 +0.39	55.97	55.17	55.30	1,427,616
03 Apr 17	55.49000 -0.22	56.09	54.87	55.74	2,396,774
31 Mar 17	55.71000 +0.66	55.83	55.04	55.18	3,640,057
30 Mar 17	55.05000 -0.82	56.08	54.98	56.04	1,616,973
29 Mar 17	55.87000 +0.12	56.06	55.31	55.84	1,384,372
28 Mar 17	55.75000 +0.62	56.08	55.10	55.45	2,870,174
27 Mar 17	55.13000 +0.45	55.24	54.23	54.60	2,613,009
24 Mar 17	54.68000 +0.14	55.02	54.50	54.75	1,603,030
23 Mar 17	54.54000 -0.56	55.11	54.49	55.11	2,066,516
22 Mar 17	55.10000 +0.98	55.30	54.00	54.15	3,427,416
21 Mar 17	54.12000 -0.37	54.91	53.87	54.64	3,172,794
20 Mar 17	54.49000 -0.47	55.21	54.13	55.03	1,855,552
17 Mar 17	54.96000 -0.74	55.85	54.91	55.58	12,559,878
16 Mar 17	55.70000 +0.65	55.81	55.09	55.30	2,894,337
15 Mar 17	55.05000 +0.67	55.40	54.64	54.84	2,398,740
14 Mar 17	54.38000 -1.00	55.34	54.34	55.34	2,939,619
13 Mar 17	55.38000 -0.28	55.86	55.36	55.74	4,152,535
10 Mar 17	55.66000 +0.28	56.00	55.37	55.51	2,127,226
09 Mar 17	55.38000 -0.21	55.94	54.83	55.48	2,844,822
08 Mar 17	55.59000 -0.54	56.51	55.48	56.10	3,826,941
07 Mar 17	56.13000 +0.90	56.14	55.24	55.40	3,123,694
06 Mar 17	55.23000 +0.39	55.48	54.54	54.99	2,617,550
03 Mar 17	54.84000 -0.39	55.28	54.70	55.05	3,424,249
02 Mar 17	55.23000 -0.04	55.65	55.00	55.26	5,514,216
01 Mar 17	55.27000 -0.63	56.19	55.25	56.19	6,714,278
28 Feb 17	55.90000 -0.45	55.96	55.00	55.09	33,632,132
27 Feb 17	56.35000 +2.15	56.35	54.65	54.80	91,970,464
24 Feb 17	54.20000 -0.54	54.93	54.00	54.50	12,806,220
23 Feb 17	54.74000 -0.60	55.21	54.01	55.00	9,233,833
22 Feb 17	55.34000 -0.23	55.61	55.21	55.45	2,787,921
21 Feb 17	55.57000 +0.60	55.74	55.01	55.17	4,264,613
17 Feb 17	54.97000 -0.46	55.31	54.42	55.02	2,599,974
16 Feb 17	55.43000 -0.49	56.05	54.85	56.00	2,241,206
15 Feb 17	55.92000 -0.59	56.59	55.90	56.54	1,294,056
14 Feb 17	56.51000 +0.04	56.60	56.23	56.38	1,898,893
13 Feb 17	56.47000 -0.07	56.47	55.80	56.12	2,413,104
10 Feb 17	56.54000 +0.17	56.89	56.22	56.69	2,120,837
09 Feb 17	56.37000 +0.06	56.77	55.93	56.34	1,489,755
08 Feb 17	56.31000 +0.64	56.39	54.85	55.60	1,706,728
07 Feb 17	55.67000 -0.66	56.58	55.59	56.31	1,529,933
06 Feb 17	56.33000 -0.72	57.17	56.14	57.17	1,830,251
03 Feb 17	57.05000 +0.99	57.12	55.99	56.23	1,971,403
02 Feb 17	56.06000 +0.92	56.09	54.95	55.20	1,227,720
01 Feb 17	55.14000 -0.26	55.94	54.66	55.50	1,657,278
31 Jan 17	55.40000 -0.30	55.97	55.25	55.97	3,190,762
30 Jan 17	55.70000 -0.85	56.86	55.60	56.86	2,148,590
27 Jan 17	56.55000 -1.54	58.08	56.34	58.00	2,543,755
26 Jan 17	58.09000 +0.29	58.28	57.75	57.91	1,164,729
25 Jan 17	57.80000 +0.26	58.15	57.60	57.87	1,284,641
24 Jan 17	57.54000 +0.91	57.62	56.46	56.75	1,903,072
23 Jan 17	56.63000 -0.60	57.32	56.60	57.06	1,358,979
20 Jan 17	57.23000 +0.50	57.91	56.90	56.90	1,854,868
19 Jan 17	56.73000 -0.49	57.35	56.59	57.25	1,042,045
18 Jan 17	57.22000 -0.07	57.47	56.87	57.30	2,067,409
17 Jan 17	57.29000 +0.02	57.65	56.77	57.15	1,536,802
16 Jan 17	57.27000 +0.44	57.44	56.76	56.91	606,606
13 Jan 17	56.83000 +0.23	56.83	56.20	56.60	1,524,196
12 Jan 17	56.60000 -0.25	56.92	56.38	56.89	1,820,789
11 Jan 17	56.85000 +0.19	57.01	56.56	56.77	1,521,366
10 Jan 17	56.66000 -0.84	57.57	56.55	57.55	1,463,108
09 Jan 17	57.50000 -0.20	57.90	57.17	57.56	984,694
06 Jan 17	57.70000 +0.27	57.74	57.02	57.55	1,202,525
05 Jan 17	57.43000 +0.39	57.46	56.66	57.05	1,641,297
04 Jan 17	57.04000 -0.13	57.55	56.73	57.32	1,229,384
03 Jan 17	57.17000 +0.67	57.60	56.83	56.98	1,361,325
30 Dec 16	56.50000 -0.56	57.10	56.44	57.02	1,038,904
29 Dec 16	57.06000 +0.07	57.32	56.85	56.97	677,084
28 Dec 16	56.99000 -0.60	57.90	56.95	57.70	984,593
23 Dec 16	57.59000 -0.16	58.14	57.55	57.77	663,060
22 Dec 16	57.75000 +1.15	57.82	56.79	56.79	1,271,715
21 Dec 16	56.60000 +0.15	57.17	56.32	56.45	1,037,783
20 Dec 16	56.45000 -0.64	57.31	56.45	57.15	1,387,099
19 Dec 16	57.09000 -0.26	57.49	56.66	57.46	959,999
16 Dec 16	57.35000 +1.41	57.40	56.05	56.50	10,334,812
15 Dec 16	55.94000 +0.49	56.12	55.44	55.51	1,759,234
14 Dec 16	55.45000 -0.88	56.26	55.22	56.21	1,868,178
13 Dec 16	56.33000 +1.04	56.41	55.38	55.59	1,648,840
12 Dec 16	55.29000 -0.10	56.00	55.22	55.66	1,575,210
09 Dec 16	55.39000 -0.28	55.76	55.16	55.67	1,407,371
08 Dec 16	55.67000 -0.15	56.00	55.49	55.81	1,197,581
07 Dec 16	55.82000 +0.42	55.82	55.12	55.39	1,148,943
06 Dec 16	55.40000 -0.22	55.53	54.90	55.50	1,364,669
05 Dec 16	55.62000 +0.12	55.89	55.24	55.65	1,132,264
02 Dec 16	55.50000 +0.30	55.83	55.00	55.22	1,275,661
01 Dec 16	55.20000 -1.30	57.15	55.03	57.13	2,147,213
30 Nov 16	56.50000 -0.19	57.94	56.36	57.52	3,130,740
29 Nov 16	56.69000 -0.73	57.05	55.87	56.51	1,742,806
28 Nov 16	57.42000 -0.05	57.75	57.06	57.60	2,132,200
25 Nov 16	57.47000 +0.00	57.84	57.39	57.47	981,709
24 Nov 16	57.47000 -0.46	58.00	57.25	58.00	573,682
23 Nov 16	57.93000 -0.11	58.19	57.75	57.88	728,156
22 Nov 16	58.04000 -0.21	58.56	57.65	58.56	1,180,266
21 Nov 16	58.25000 +1.15	58.25	57.43	57.59	1,327,084
18 Nov 16	57.10000 +0.45	57.18	56.52	56.55	950,382
17 Nov 16	56.65000 +1.12	56.71	55.50	55.72	1,624,672
16 Nov 16	55.53000 +0.28	55.61	55.00	55.20	1,359,849
15 Nov 16	55.25000 +1.10	55.54	54.59	54.72	1,201,565
14 Nov 16	54.15000 -0.97	55.46	53.91	55.09	2,349,628
11 Nov 16	55.12000 -1.52	56.57	54.99	56.49	2,515,238
10 Nov 16	56.64000 -0.29	57.22	56.48	56.76	1,648,437
09 Nov 16	56.93000 -0.16	57.40	56.29	56.29	1,698,330
08 Nov 16	57.09000 +0.07	57.52	56.71	56.89	1,267,599
07 Nov 16	57.02000 +1.78	57.07	55.47	55.61	1,463,104
04 Nov 16	55.24000 +0.28	55.40	54.50	54.65	1,485,266
03 Nov 16	54.96000 -1.00	56.13	54.17	56.10	2,236,937
02 Nov 16	55.96000 -1.50	57.06	55.46	57.06	2,673,093
01 Nov 16	57.46000 -0.46	58.10	56.89	58.00	1,970,105
31 Oct 16	57.92000 -0.45	58.47	57.79	58.16	1,961,190
28 Oct 16	58.37000 -0.70	59.14	58.26	58.94	1,614,184
27 Oct 16	59.07000 +0.75	59.17	58.23	58.64	1,977,141
26 Oct 16	58.32000 +0.27	58.51	57.50	57.83	2,162,543
25 Oct 16	58.05000 -0.17	58.22	57.90	58.22	1,744,654
24 Oct 16	58.22000 -0.54	58.80	57.99	58.77	1,256,791
21 Oct 16	58.76000 +0.68	59.02	58.10	58.16	1,313,795
20 Oct 16	58.08000 -0.71	58.80	58.00	58.80	1,420,796
19 Oct 16	58.79000 +0.63	59.18	57.95	58.30	1,412,435
18 Oct 16	58.16000 +0.36	58.27	57.61	58.00	1,257,385
17 Oct 16	57.80000 +0.00	58.08	57.50	57.87	778,034
14 Oct 16	57.80000 -0.41	58.58	57.68	58.38	1,083,849
13 Oct 16	58.21000 +0.27	58.58	57.23	57.51	1,392,032
12 Oct 16	57.94000 +0.64	57.99	56.89	57.16	2,033,295
11 Oct 16	57.30000 +0.20	57.52	57.00	57.21	1,589,225
07 Oct 16	57.10000 +0.31	57.24	56.75	56.82	1,117,103
06 Oct 16	56.79000 -0.19	57.17	56.36	57.02	904,803
05 Oct 16	56.98000 -0.35	57.95	56.76	57.79	949,274
04 Oct 16	57.33000 -0.37	58.07	56.90	57.78	1,257,090
03 Oct 16	57.70000 +0.04	58.50	57.54	58.02	1,255,827
30 Sep 16	57.66000 -0.06	58.82	57.66	58.16	2,343,150
29 Sep 16	57.72000 -0.20	58.21	57.57	58.21	1,219,460
28 Sep 16	57.92000 +1.10	58.17	56.94	56.94	1,709,499
27 Sep 16	56.82000 -0.30	57.21	56.60	57.03	1,763,789
26 Sep 16	57.12000 -0.43	57.53	57.09	57.53	817,222
23 Sep 16	57.55000 +0.11	58.01	57.41	57.55	1,154,453
22 Sep 16	57.44000 -0.47	58.50	57.41	58.45	1,431,749
21 Sep 16	57.91000 +0.29	58.25	57.66	57.87	1,212,762
20 Sep 16	57.62000 -0.43	58.62	57.57	58.23	1,548,470
19 Sep 16	58.05000 -0.39	58.73	57.89	58.70	2,284,549
16 Sep 16	58.44000 +0.64	58.79	57.36	57.69	3,912,810
15 Sep 16	57.80000 +0.27	58.04	57.37	57.54	1,566,965
14 Sep 16	57.53000 +0.59	57.88	56.55	56.68	1,613,149
13 Sep 16	56.94000 -1.87	58.36	56.84	58.25	2,776,921
12 Sep 16	58.81000 +0.70	59.07	57.55	58.00	2,819,977
09 Sep 16	58.11000 -0.99	58.65	57.90	58.63	3,697,720
08 Sep 16	59.10000 +2.66	59.19	56.89	57.00	5,679,907
07 Sep 16	56.44000 +1.14	56.54	55.45	55.50	4,950,350
06 Sep 16	55.30000 +2.05	56.83	53.00	53.00	13,699,953
02 Sep 16	53.25000 +1.46	53.27	51.84	52.00	1,356,227
01 Sep 16	51.79000 +0.07	51.97	51.42	51.56	1,684,549
31 Aug 16	51.72000 -0.08	51.92	50.76	51.92	2,898,577
30 Aug 16	51.80000 +0.24	51.96	51.28	51.60	1,631,677
29 Aug 16	51.56000 -0.39	52.00	51.33	52.00	1,383,994
26 Aug 16	51.95000 +0.19	52.21	51.41	51.89	1,233,318
25 Aug 16	51.76000 -0.90	52.65	51.62	52.65	1,152,182
24 Aug 16	52.66000 -0.94	53.50	52.56	53.50	1,016,582
23 Aug 16	53.60000 +0.55	53.71	53.00	53.06	1,547,857
22 Aug 16	53.05000 -0.47	53.45	52.89	53.30	1,288,024
19 Aug 16	53.52000 -0.50	54.10	53.45	54.06	867,072
18 Aug 16	54.02000 +0.59	54.17	53.30	53.40	1,123,535
17 Aug 16	53.43000 -0.29	53.67	53.28	53.60	1,040,864
16 Aug 16	53.72000 -0.25	53.95	53.18	53.91	822,488
15 Aug 16	53.97000 -0.33	54.82	53.82	54.51	807,543
12 Aug 16	54.30000 -0.14	54.64	54.05	54.60	1,024,053
11 Aug 16	54.44000 +0.05	54.47	53.89	54.36	863,625
10 Aug 16	54.39000 -0.38	54.83	54.20	54.82	946,461
09 Aug 16	54.77000 -0.44	55.48	54.64	55.19	1,238,357
08 Aug 16	55.21000 +0.79	55.36	54.51	54.68	946,369
05 Aug 16	54.42000 +0.61	54.78	54.10	54.16	1,298,481
04 Aug 16	53.81000 +0.80	53.85	53.00	53.02	1,120,442
03 Aug 16	53.01000 +0.07	53.07	52.36	52.77	1,530,712
02 Aug 16	52.94000 -0.77	53.49	52.60	53.13	1,832,197
29 Jul 16	53.71000 +2.31	53.75	51.00	51.00	2,128,499
28 Jul 16	51.40000 +0.34	51.70	50.95	51.13	1,126,543
27 Jul 16	51.06000 -0.74	52.14	50.90	51.80	1,495,267
26 Jul 16	51.80000 -0.33	52.27	51.01	52.00	1,635,827
25 Jul 16	52.13000 -0.68	52.83	52.10	52.79	925,115
22 Jul 16	52.81000 -0.41	53.47	52.64	53.40	1,259,670
21 Jul 16	53.22000 -0.33	53.60	52.74	53.55	1,005,096
20 Jul 16	53.55000 -1.03	54.54	53.33	54.00	1,639,099
19 Jul 16	54.58000 +0.27	54.58	53.92	54.27	1,214,330
18 Jul 16	54.31000 +0.37	54.37	53.50	53.88	852,687
15 Jul 16	53.94000 +0.03	54.23	53.66	54.10	913,940
14 Jul 16	53.91000 -0.71	55.16	53.87	54.96	1,312,690
13 Jul 16	54.62000 -0.86	55.60	54.38	55.35	1,375,258
12 Jul 16	55.48000 +0.91	55.49	54.67	55.00	1,380,938
11 Jul 16	54.57000 +0.71	54.74	53.83	53.83	1,994,083
08 Jul 16	53.86000 +0.05	54.53	53.81	54.16	1,218,081
07 Jul 16	53.81000 -0.88	55.23	53.53	55.01	1,799,168
06 Jul 16	54.69000 -0.15	54.99	54.06	54.73	1,225,905
05 Jul 16	54.84000 -0.66	55.90	54.45	55.34	1,337,252
04 Jul 16	55.50000 +0.77	55.90	54.68	54.95	901,118
30 Jun 16	54.73000 +0.11	54.97	54.12	54.66	1,960,958
29 Jun 16	54.62000 +0.63	54.83	54.31	54.42	1,231,948
28 Jun 16	53.99000 +0.32	54.36	53.42	53.81	1,055,483
27 Jun 16	53.67000 -0.32	53.77	52.85	53.40	1,353,090
24 Jun 16	53.99000 -0.93	54.72	52.51	52.90	1,490,398
23 Jun 16	54.92000 +0.55	54.99	54.62	54.75	961,106
22 Jun 16	54.37000 +0.15	54.80	54.06	54.35	1,217,838
21 Jun 16	54.22000 +0.43	54.45	53.46	53.46	1,097,855
20 Jun 16	53.79000 +1.10	54.09	53.06	53.37	1,461,958
17 Jun 16	52.69000 +0.04	53.13	52.37	52.62	6,266,527
16 Jun 16	52.65000 -0.63	53.01	52.43	52.95	1,282,073
15 Jun 16	53.28000 -0.11	53.65	52.91	53.00	1,161,196
14 Jun 16	53.39000 -0.82	54.51	52.93	54.12	1,199,795
13 Jun 16	54.21000 +0.74	54.29	53.09	53.16	1,144,701
10 Jun 16	53.47000 -0.46	53.95	53.15	53.50	939,307
09 Jun 16	53.93000 -0.09	54.10	53.50	53.64	805,780
08 Jun 16	54.02000 -0.47	55.00	53.75	54.98	1,367,858
07 Jun 16	54.49000 +0.70	55.05	53.94	54.00	1,507,818
06 Jun 16	53.79000 +0.66	53.95	53.12	53.25	1,091,580
03 Jun 16	53.13000 +0.17	53.34	52.64	52.94	743,562
02 Jun 16	52.96000 +0.48	53.07	52.26	52.33	793,001
01 Jun 16	52.48000 +0.20	52.64	51.76	52.09	1,169,027
31 May 16	52.28000 +0.12	52.94	51.96	52.35	3,060,709
30 May 16	52.16000 -0.62	52.97	51.85	52.92	631,107
27 May 16	52.78000 +0.09	53.06	52.15	52.73	1,152,041
26 May 16	52.69000 -0.58	53.58	52.57	53.58	1,124,166
25 May 16	53.27000 +0.17	53.55	52.82	53.21	1,471,276
24 May 16	53.10000 +0.24	53.45	52.40	53.05	1,798,373
20 May 16	52.86000 +0.76	52.99	52.19	52.23	1,309,688
19 May 16	52.10000 -0.27	52.10	51.17	51.94	4,936,555
18 May 16	52.37000 -0.40	53.19	51.99	52.71	1,249,445
17 May 16	52.77000 +0.63	53.52	52.09	52.09	1,597,811
16 May 16	52.14000 +0.44	52.67	52.05	52.05	1,280,727
13 May 16	51.70000 +0.01	52.64	51.50	51.50	914,533
12 May 16	51.69000 +0.44	52.17	51.25	52.00	1,455,829
11 May 16	51.25000 -0.41	51.70	50.75	51.70	978,503
10 May 16	51.66000 +1.73	52.01	50.29	50.54	1,589,371
09 May 16	49.93000 -0.76	50.87	49.87	50.77	911,902
06 May 16	50.69000 +0.37	51.00	49.92	50.18	1,155,401
05 May 16	50.32000 -0.63	51.56	50.21	51.51	1,271,240
04 May 16	50.95000 -0.40	51.99	50.31	51.50	1,416,159
03 May 16	51.35000 -0.41	51.77	51.04	51.59	1,785,410
02 May 16	51.76000 -0.36	52.09	51.53	52.00	1,768,048
29 Apr 16	52.12000 -0.40	52.76	52.04	52.13	1,642,588
28 Apr 16	52.52000 -0.38	53.29	52.21	52.58	1,421,044
27 Apr 16	52.90000 +0.41	53.17	52.43	52.81	1,699,629
26 Apr 16	52.49000 -0.56	53.72	52.37	53.30	2,277,303
25 Apr 16	53.05000 -0.79	54.01	52.86	53.80	1,192,793
22 Apr 16	53.84000 +0.15	53.95	53.34	53.57	1,271,516
21 Apr 16	53.69000 +0.16	53.96	53.27	53.41	1,411,084
20 Apr 16	53.53000 -0.03	54.06	53.28	53.70	1,247,604
19 Apr 16	53.56000 +0.59	53.59	52.57	53.00	1,436,283
18 Apr 16	52.97000 +0.97	52.98	51.14	51.14	2,433,516
15 Apr 16	52.00000 -0.14	52.02	51.57	51.60	1,326,938
14 Apr 16	52.14000 +0.11	52.24	51.58	52.08	1,117,217
13 Apr 16	52.03000 +0.70	52.04	51.26	51.67	1,338,979
12 Apr 16	51.33000 +0.91	51.96	49.99	50.00	2,263,815
11 Apr 16	50.42000 -0.26	51.19	50.42	50.75	1,362,247
08 Apr 16	50.68000 +1.14	50.71	50.03	50.20	1,689,010
07 Apr 16	49.54000 +0.01	49.73	49.10	49.32	891,312
06 Apr 16	49.53000 +0.80	49.70	48.92	49.01	1,670,061
05 Apr 16	48.73000 -0.79	49.60	48.73	49.38	1,327,027
04 Apr 16	49.52000 +0.20	49.98	49.26	49.64	1,312,820
01 Apr 16	49.32000 -1.24	50.18	49.21	50.01	1,366,717
31 Mar 16	50.56000 +0.47	50.81	50.00	50.00	2,350,746
30 Mar 16	50.09000 +0.99	50.60	49.48	49.56	1,593,233
29 Mar 16	49.10000 -0.76	49.45	48.72	49.45	1,840,677
28 Mar 16	49.86000 +0.29	49.91	49.00	49.71	986,921
24 Mar 16	49.57000 +0.29	50.00	48.60	48.79	1,380,511
23 Mar 16	49.28000 -0.30	50.27	48.86	50.27	1,929,396
22 Mar 16	49.58000 +0.03	50.07	49.28	49.54	1,498,087
21 Mar 16	49.55000 -0.12	49.86	48.59	49.50	1,782,421
18 Mar 16	49.67000 -1.08	50.75	48.79	50.50	14,085,606
17 Mar 16	50.75000 +0.44	51.21	50.53	50.74	1,661,832
16 Mar 16	50.31000 +0.28	50.84	49.91	50.48	1,781,681
15 Mar 16	50.03000 +0.02	50.23	48.88	49.85	1,975,695
14 Mar 16	50.01000 -1.22	50.82	49.85	50.51	2,690,905
11 Mar 16	51.23000 +0.36	51.31	50.28	51.16	2,337,531
10 Mar 16	50.87000 +0.28	51.08	50.15	50.69	2,961,394
09 Mar 16	50.59000 +0.72	50.76	50.07	50.30	2,867,218
08 Mar 16	49.87000 -0.13	50.56	49.80	49.90	3,499,053
07 Mar 16	50.00000 +1.09	50.07	48.87	48.95	3,632,262
04 Mar 16	48.91000 +1.59	49.05	47.39	47.77	2,805,833
03 Mar 16	47.32000 +0.57	47.65	46.40	46.98	2,379,448
02 Mar 16	46.75000 -0.28	47.24	46.02	47.06	2,359,372
01 Mar 16	47.03000 -0.76	48.37	46.98	47.00	2,723,509
29 Feb 16	47.79000 +0.81	47.96	46.92	46.99	5,132,961
26 Feb 16	46.98000 +1.38	47.83	46.02	46.02	4,766,316
25 Feb 16	45.60000 +2.44	45.67	41.65	42.00	14,729,283
24 Feb 16	43.16000 +0.39	43.25	41.01	42.27	2,547,816
23 Feb 16	42.77000 -0.91	43.81	42.51	43.81	1,966,851
22 Feb 16	43.68000 +0.54	44.85	43.63	44.24	3,157,134
19 Feb 16	43.14000 -0.91	44.16	42.36	44.11	3,027,637
18 Feb 16	44.05000 -1.46	46.20	43.72	46.20	2,591,814
17 Feb 16	45.51000 +0.24	46.20	44.88	45.99	2,445,647
16 Feb 16	45.27000 +1.14	45.38	43.61	45.26	2,669,078
12 Feb 16	44.13000 +1.15	45.26	43.81	44.20	2,156,933
11 Feb 16	42.98000 -1.02	43.77	42.31	43.00	2,979,960
10 Feb 16	44.00000 -0.77	44.96	43.92	44.89	2,137,632
09 Feb 16	44.77000 -1.65	45.81	43.97	45.47	2,221,715
08 Feb 16	46.42000 -0.74	46.68	45.16	46.68	1,837,683
05 Feb 16	47.16000 -0.48	47.58	46.61	47.58	1,301,783
04 Feb 16	47.64000 -0.23	48.52	47.13	47.62	1,642,193
03 Feb 16	47.87000 +1.76	48.05	45.57	47.10	1,724,986
02 Feb 16	46.11000 -0.86	46.41	45.19	45.66	1,360,678
01 Feb 16	46.97000 -1.69	47.51	46.35	47.51	1,596,099
29 Jan 16	48.66000 +2.21	48.66	46.63	47.19	2,870,248
28 Jan 16	46.45000 +1.06	47.23	45.66	46.75	2,884,987
27 Jan 16	45.39000 -0.48	46.58	44.31	45.78	2,985,592
26 Jan 16	45.87000 +0.89	46.28	44.48	45.60	2,987,211
25 Jan 16	44.98000 -2.44	47.78	44.95	46.93	2,134,354
22 Jan 16	47.42000 +2.76	47.46	45.25	46.18	2,541,522
21 Jan 16	44.66000 +3.43	44.73	41.17	41.53	3,001,766
20 Jan 16	41.23000 -2.84	43.35	40.03	42.83	4,906,461
19 Jan 16	44.07000 +0.53	44.51	43.00	44.13	3,462,887
18 Jan 16	43.54000 -0.50	44.00	43.32	43.51	508,136
15 Jan 16	44.04000 -0.74	44.42	42.30	42.72	3,772,978
14 Jan 16	44.78000 +1.96	44.89	43.00	43.09	3,294,729
13 Jan 16	42.82000 -1.71	45.35	42.16	45.04	2,217,838
12 Jan 16	44.53000 +0.20	45.35	43.46	44.62	2,159,190
11 Jan 16	44.33000 -0.56	45.07	43.78	44.99	1,675,894
08 Jan 16	44.89000 +1.19	45.47	43.74	43.79	2,107,083
07 Jan 16	43.70000 -0.88	44.71	43.33	43.53	2,255,293
06 Jan 16	44.58000 -1.42	45.42	44.32	45.15	2,255,446
05 Jan 16	46.00000 +0.12	46.08	45.17	45.44	1,714,564
04 Jan 16	45.88000 -0.12	45.94	44.84	45.32	1,697,872
31 Dec 15	46.00000 +0.42	46.00	45.02	45.05	1,256,694
30 Dec 15	45.58000 -0.51	46.31	45.05	45.71	1,160,386
29 Dec 15	46.09000 -0.33	47.10	45.82	46.88	1,071,303
24 Dec 15	46.42000 +0.01	46.94	46.22	46.77	1,006,438
23 Dec 15	46.41000 +1.83	46.45	44.93	45.05	1,962,758
22 Dec 15	44.58000 +1.01	44.77	43.44	43.55	1,701,145
21 Dec 15	43.57000 -0.21	44.00	43.09	44.00	2,036,297
18 Dec 15	43.78000 -0.12	44.55	43.65	44.05	6,435,457
17 Dec 15	43.90000 -0.11	44.50	43.69	44.50	5,585,336
16 Dec 15	44.01000 +1.48	44.20	42.45	42.57	2,516,670
15 Dec 15	42.53000 +1.44	42.84	41.75	41.83	2,628,291
14 Dec 15	41.09000 -0.43	41.55	40.17	41.11	2,919,412
11 Dec 15	41.52000 -1.95	43.13	41.33	43.01	2,093,360
10 Dec 15	43.47000 +0.34	44.05	42.67	43.09	2,204,455
09 Dec 15	43.13000 +1.27	43.97	42.24	42.51	3,296,982
08 Dec 15	41.86000 -0.06	42.43	41.01	41.28	5,153,892
07 Dec 15	41.92000 -3.18	44.59	41.41	44.59	4,965,875
04 Dec 15	45.10000 -0.72	45.68	44.56	45.54	2,345,377
03 Dec 15	45.82000 -1.42	47.90	45.71	47.67	2,923,758
02 Dec 15	47.24000 -1.02	48.43	46.96	48.00	2,258,918
01 Dec 15	48.26000 +0.83	48.30	47.22	47.42	2,822,239
30 Nov 15	47.43000 +0.88	47.58	46.62	47.03	3,712,486
27 Nov 15	46.55000 -0.46	47.73	46.55	47.01	1,944,700
26 Nov 15	47.01000 -1.08	48.58	47.01	48.57	832,648
25 Nov 15	48.09000 -0.62	48.97	47.91	48.72	3,121,703
24 Nov 15	48.71000 +0.25	49.23	48.37	48.40	2,259,153
23 Nov 15	48.46000 -0.06	49.49	48.16	48.16	2,701,020
20 Nov 15	48.52000 -1.09	49.83	48.36	49.82	3,070,802
19 Nov 15	49.61000 -0.67	50.28	49.49	50.28	1,954,735
18 Nov 15	50.28000 +0.65	50.66	49.55	49.76	1,994,345
17 Nov 15	49.63000 +0.19	50.09	48.85	49.38	1,571,329
16 Nov 15	49.44000 +1.20	49.45	48.24	48.24	1,304,398
13 Nov 15	48.24000 -0.44	49.10	47.99	48.60	1,904,549
12 Nov 15	48.68000 -1.39	49.34	48.54	49.18	3,624,932
11 Nov 15	50.07000 -0.02	50.18	49.17	50.00	1,619,267
10 Nov 15	50.09000 -0.35	50.64	49.49	50.02	1,695,054
09 Nov 15	50.44000 -1.30	52.13	50.15	51.74	1,485,417
06 Nov 15	51.74000 -1.14	52.57	50.55	52.50	2,858,233
05 Nov 15	52.88000 -1.87	54.48	52.75	54.14	2,271,281
04 Nov 15	54.75000 -1.21	56.35	54.30	56.32	2,013,911
03 Nov 15	55.96000 +0.23	56.17	55.25	55.76	1,527,668
02 Nov 15	55.73000 -0.16	56.28	55.30	55.62	914,364
30 Oct 15	55.89000 -1.23	57.39	55.82	57.15	2,343,706
29 Oct 15	57.12000 +0.20	57.22	56.30	56.78	1,048,474
28 Oct 15	56.92000 +1.96	56.93	54.80	55.22	1,668,978
27 Oct 15	54.96000 -0.67	55.57	54.54	55.29	1,624,028
26 Oct 15	55.63000 -1.27	56.99	55.63	56.96	1,404,638
23 Oct 15	56.90000 -0.30	57.84	56.50	57.84	1,817,931
22 Oct 15	57.20000 +0.07	57.63	56.77	57.20	1,748,316
21 Oct 15	57.13000 +0.22	57.73	56.79	56.99	1,772,591
20 Oct 15	56.91000 +0.76	57.11	55.60	55.74	1,351,317
19 Oct 15	56.15000 -0.37	56.30	55.45	55.95	1,187,507
16 Oct 15	56.52000 +0.07	57.00	56.52	56.79	4,588,047
15 Oct 15	56.45000 +0.68	56.68	55.50	55.68	1,669,713
14 Oct 15	55.77000 +0.14	56.06	55.26	55.71	2,388,682
13 Oct 15	55.63000 +0.41	55.89	54.90	55.00	1,608,155
09 Oct 15	55.22000 -0.63	56.10	55.01	56.01	1,451,960
08 Oct 15	55.85000 -0.04	56.22	54.80	55.85	1,757,342
07 Oct 15	55.89000 +1.67	55.90	54.74	54.76	1,935,629
06 Oct 15	54.22000 -0.03	54.85	53.88	54.33	2,231,696
05 Oct 15	54.25000 +3.04	54.25	51.69	51.92	4,155,850
02 Oct 15	51.21000 +1.74	51.26	49.27	49.39	1,785,421
01 Oct 15	49.47000 -0.08	50.59	48.95	49.87	1,736,702
30 Sep 15	49.55000 +1.02	49.60	48.29	48.90	2,054,965
29 Sep 15	48.53000 -1.42	50.20	47.74	49.93	2,585,475
28 Sep 15	49.95000 -1.34	51.33	49.40	50.88	2,029,721
25 Sep 15	51.29000 +0.31	51.88	51.19	51.51	1,603,139
24 Sep 15	50.98000 -0.73	51.57	50.65	51.33	1,339,116
23 Sep 15	51.71000 -0.79	52.80	51.67	52.69	936,330
22 Sep 15	52.50000 -0.39	52.61	51.85	52.01	1,313,662
21 Sep 15	52.89000 +1.78	53.05	51.36	51.74	1,730,334
18 Sep 15	51.11000 -0.35	51.81	50.50	50.50	7,830,598
17 Sep 15	51.46000 -0.42	51.99	51.23	51.85	950,285
16 Sep 15	51.88000 +1.43	52.02	50.50	50.89	3,267,815
15 Sep 15	50.45000 -0.22	51.09	50.19	50.63	1,827,145
14 Sep 15	50.67000 -1.22	51.84	50.67	51.81	977,790
11 Sep 15	51.89000 -1.33	52.96	51.76	52.92	1,164,748
10 Sep 15	53.22000 -0.31	54.06	53.13	53.66	815,649
09 Sep 15	53.53000 -0.32	54.84	53.38	54.10	1,364,302
08 Sep 15	53.85000 +0.18	54.41	53.58	54.00	920,297
04 Sep 15	53.67000 -0.16	53.85	53.12	53.25	1,142,531
03 Sep 15	53.83000 +1.07	54.08	52.68	52.93	1,333,041
02 Sep 15	52.76000 +0.02	53.44	51.88	53.04	1,386,470
01 Sep 15	52.74000 -1.63	53.40	52.50	53.15	1,476,663
31 Aug 15	54.37000 +0.73	54.60	52.27	53.65	2,917,127
28 Aug 15	53.64000 +0.62	53.85	52.75	52.92	1,296,540
27 Aug 15	53.02000 +1.91	53.41	51.23	51.52	2,284,452
26 Aug 15	51.11000 +0.56	51.53	49.92	51.53	1,954,354
25 Aug 15	50.55000 -0.03	52.02	50.43	51.29	2,313,841
24 Aug 15	50.58000 -1.74	52.23	49.22	49.59	2,330,483
21 Aug 15	52.32000 +0.19	52.75	51.59	51.66	1,807,582
20 Aug 15	52.13000 -1.71	53.47	52.11	53.05	1,439,318
19 Aug 15	53.84000 -1.38	55.18	53.83	55.00	1,362,036
18 Aug 15	55.22000 -0.64	55.89	54.77	55.79	800,691
17 Aug 15	55.86000 -0.03	56.08	55.18	55.48	582,104
14 Aug 15	55.89000 +0.91	56.04	54.98	55.03	911,450
13 Aug 15	54.98000 -0.35	55.59	54.60	55.59	650,801
12 Aug 15	55.33000 -0.78	55.46	54.68	55.42	1,235,124
11 Aug 15	56.11000 +0.00	56.26	55.43	55.76	1,069,273
10 Aug 15	56.11000 +0.22	56.48	55.60	56.00	1,533,905
07 Aug 15	55.89000 -0.64	56.75	55.51	56.50	916,982
06 Aug 15	56.53000 -0.41	57.11	56.12	56.99	1,186,080
05 Aug 15	56.94000 -0.63	58.67	56.73	58.18	1,470,737
04 Aug 15	57.57000 +0.56	58.39	56.72	57.02	1,619,232
31 Jul 15	57.01000 +0.72	57.85	56.68	57.08	1,269,962
30 Jul 15	56.29000 +0.81	56.33	55.49	55.64	824,646
29 Jul 15	55.48000 +0.09	55.87	55.08	55.45	1,385,129
28 Jul 15	55.39000 +0.53	55.48	54.01	54.50	1,197,437
27 Jul 15	54.86000 -0.56	55.18	54.46	54.96	1,179,441
24 Jul 15	55.42000 +0.10	55.92	55.01	55.01	1,673,973
23 Jul 15	55.32000 -0.42	55.94	54.96	55.94	1,761,108
22 Jul 15	55.74000 -1.92	57.45	55.46	57.45	1,281,707
21 Jul 15	57.66000 -0.59	58.60	57.29	58.25	732,969
20 Jul 15	58.25000 -1.30	59.73	58.01	59.72	893,574
17 Jul 15	59.55000 +0.14	59.76	59.01	59.76	867,816
16 Jul 15	59.41000 +0.90	59.57	58.21	58.90	927,506
15 Jul 15	58.51000 +0.31	59.28	57.58	58.07	1,134,180
14 Jul 15	58.20000 -0.56	58.69	57.78	58.69	784,946
13 Jul 15	58.76000 +1.07	59.23	58.19	59.12	1,153,264
10 Jul 15	57.69000 +0.28	58.15	57.21	57.88	876,063
09 Jul 15	57.41000 -0.88	58.90	57.30	58.43	1,487,804
08 Jul 15	58.29000 -0.38	58.89	57.82	58.25	1,076,052
07 Jul 15	58.67000 +1.16	58.67	56.95	57.63	1,277,141
06 Jul 15	57.51000 -0.96	58.35	57.38	57.90	2,744,060
03 Jul 15	58.47000 -0.36	59.08	57.95	59.02	339,575
02 Jul 15	58.83000 +0.42	59.09	57.36	58.45	1,283,591
30 Jun 15	58.41000 +0.42	58.72	57.74	58.15	2,336,224
29 Jun 15	57.99000 -1.24	58.53	57.67	58.26	1,831,733
26 Jun 15	59.23000 -0.64	59.70	58.74	59.70	1,426,510
25 Jun 15	59.87000 -0.60	60.60	59.70	60.36	1,795,334
24 Jun 15	60.47000 +0.94	60.64	59.33	59.37	2,983,219
23 Jun 15	59.53000 +0.75	59.69	58.92	59.10	1,951,902
22 Jun 15	58.78000 +1.47	58.89	57.24	57.30	4,285,663
19 Jun 15	57.31000 +1.76	57.67	55.08	55.08	7,602,284
18 Jun 15	55.55000 +0.03	55.96	54.92	55.32	1,457,618
17 Jun 15	55.52000 -0.10	55.96	54.97	55.75	1,556,049
16 Jun 15	55.62000 -0.19	56.11	55.11	55.53	1,338,919
15 Jun 15	55.81000 +0.06	56.19	55.40	55.42	1,268,733
12 Jun 15	55.75000 -0.75	56.29	55.26	56.28	1,916,014
11 Jun 15	56.50000 -0.37	57.10	56.44	57.00	1,313,013
10 Jun 15	56.87000 +0.17	57.62	56.78	56.90	3,389,500
09 Jun 15	56.70000 +0.42	57.13	55.84	56.25	0
08 Jun 15	56.28000 -2.09	58.20	55.92	58.01	0
05 Jun 15	58.37000 -0.82	59.36	58.36	59.00	1,141,394
04 Jun 15	59.19000 -1.16	60.14	58.91	60.01	1,455,376
03 Jun 15	60.35000 -0.25	60.97	60.20	60.75	1,107,431
02 Jun 15	60.60000 +0.12	60.83	60.35	60.67	994,276
01 Jun 15	60.48000 +1.00	61.18	59.73	60.18	10,234,458
29 May 15	59.48000 -1.01	60.50	59.48	60.44	3,410,611
28 May 15	60.49000 +0.11	60.69	60.11	60.20	1,642,167
27 May 15	60.38000 -0.14	60.81	60.02	60.50	1,189,133
26 May 15	60.52000 -0.19	60.94	60.02	60.51	1,385,513
25 May 15	60.71000 -1.29	62.19	60.56	61.78	570,848
22 May 15	62.00000 -0.67	62.68	61.94	62.68	695,665
21 May 15	62.67000 +1.60	62.67	61.20	61.26	1,374,087
20 May 15	61.07000 -0.43	62.02	60.66	61.61	1,197,801
19 May 15	61.50000 -0.34	62.39	61.05	61.78	1,031,699
15 May 15	61.84000 +1.40	61.84	59.96	60.43	1,025,346
14 May 15	60.44000 -0.60	61.31	60.33	61.14	991,631
13 May 15	61.04000 -1.04	62.25	60.76	61.92	1,282,299
12 May 15	62.08000 -0.20	62.43	61.50	62.35	930,667
11 May 15	62.28000 +0.14	62.50	61.71	62.27	1,085,379
08 May 15	62.14000 +0.94	62.20	60.89	61.21	926,098
07 May 15	61.20000 +0.15	61.30	60.15	61.17	1,125,516
06 May 15	61.05000 -1.69	62.20	60.64	62.00	1,736,977
05 May 15	62.74000 -0.85	63.80	62.21	63.50	845,087
04 May 15	63.59000 +0.22	63.70	63.10	63.25	707,105
01 May 15	63.37000 +0.31	63.70	62.72	63.00	859,909
30 Apr 15	63.06000 -0.89	63.92	63.06	63.81	1,610,148
29 Apr 15	63.95000 -0.81	64.70	63.62	64.44	865,428
28 Apr 15	64.76000 -1.09	65.57	64.43	65.48	895,202
27 Apr 15	65.85000 +0.35	65.88	65.07	65.74	777,570
24 Apr 15	65.50000 +0.24	65.69	65.17	65.30	717,656
23 Apr 15	65.26000 +0.01	65.90	64.57	64.92	1,176,365
22 Apr 15	65.25000 +0.30	65.42	64.30	64.94	737,431
21 Apr 15	64.95000 -0.31	65.60	64.54	65.32	782,018
20 Apr 15	65.26000 +0.44	66.14	64.61	64.98	1,500,571
17 Apr 15	64.82000 +0.40	64.97	63.65	64.13	1,074,923
16 Apr 15	64.42000 +0.29	64.62	63.03	64.01	1,423,190
15 Apr 15	64.13000 +0.09	64.87	63.85	64.54	1,508,028
14 Apr 15	64.04000 +0.52	64.53	63.48	63.61	1,372,955
13 Apr 15	63.52000 +0.18	63.96	63.20	63.50	1,015,542
10 Apr 15	63.34000 +0.39	63.46	62.75	62.80	683,956
09 Apr 15	62.95000 +1.03	63.16	61.92	61.92	1,073,832
08 Apr 15	61.92000 -0.03	62.47	61.72	61.92	1,418,969
07 Apr 15	61.95000 +0.56	62.90	61.40	61.61	1,500,012
06 Apr 15	61.39000 +0.75	61.45	60.36	60.59	813,469
02 Apr 15	60.64000 +0.64	60.81	59.90	59.96	828,329
01 Apr 15	60.00000 -1.05	61.50	59.91	61.25	1,376,854
31 Mar 15	61.05000 -0.08	61.87	60.61	61.04	1,669,407
30 Mar 15	61.13000 +0.07	62.65	60.95	61.30	1,793,865
27 Mar 15	61.06000 +0.00	61.41	59.94	61.25	1,649,283
26 Mar 15	61.06000 -1.14	62.76	60.93	62.18	1,524,355
25 Mar 15	62.20000 +0.12	62.77	62.00	62.23	1,656,468
24 Mar 15	62.08000 +1.50	62.27	60.22	60.53	1,022,342
23 Mar 15	60.58000 -0.32	61.47	60.20	61.19	1,011,485
20 Mar 15	60.90000 -0.56	61.67	60.84	61.33	4,354,100
19 Mar 15	61.46000 -0.52	62.11	60.78	61.90	1,503,675
18 Mar 15	61.98000 +0.67	62.21	60.78	61.16	1,905,102
17 Mar 15	61.31000 +1.74	61.64	59.45	59.79	1,812,910
16 Mar 15	59.57000 +0.46	59.94	58.74	59.17	1,535,434
13 Mar 15	59.11000 +0.17	59.17	58.45	58.50	1,280,074
12 Mar 15	58.94000 +0.77	58.94	57.59	58.11	1,586,152
11 Mar 15	58.17000 +0.60	58.37	57.16	57.57	1,258,104
10 Mar 15	57.57000 -0.71	58.25	57.51	57.97	949,982
09 Mar 15	58.28000 -0.77	60.02	58.28	59.30	1,220,258
06 Mar 15	59.05000 +0.98	59.26	58.18	58.33	1,490,947
05 Mar 15	58.07000 +0.58	58.28	57.60	57.74	963,613
04 Mar 15	57.49000 -0.43	58.01	57.25	57.77	864,869
03 Mar 15	57.92000 -0.24	58.44	57.29	58.44	1,296,238
02 Mar 15	58.16000 +0.03	58.67	58.02	58.24	845,820
27 Feb 15	58.13000 +0.52	58.68	57.54	57.55	3,432,722
26 Feb 15	57.61000 -1.55	58.95	57.54	58.93	1,615,583
25 Feb 15	59.16000 -1.21	60.82	59.02	60.51	1,543,905
24 Feb 15	60.37000 -0.84	61.36	60.14	61.22	1,379,006
23 Feb 15	61.21000 -0.61	61.68	60.83	61.58	1,195,579
20 Feb 15	61.82000 +0.18	62.23	61.17	61.68	1,018,052
19 Feb 15	61.64000 +0.03	62.09	61.34	61.47	969,842
18 Feb 15	61.61000 -0.18	62.00	61.07	61.66	824,559
17 Feb 15	61.79000 +0.27	62.62	61.50	61.58	744,156
13 Feb 15	61.52000 -0.46	62.56	61.47	62.50	709,564
12 Feb 15	61.98000 +0.44	62.51	61.35	62.05	1,305,711
11 Feb 15	61.54000 +0.32	62.05	60.56	60.68	1,056,782
10 Feb 15	61.22000 +0.43	61.49	59.74	61.00	1,546,051
09 Feb 15	60.79000 -0.45	61.93	60.50	61.25	1,147,610
06 Feb 15	61.24000 -1.87	63.50	60.50	63.47	1,554,578
05 Feb 15	63.11000 +0.33	63.60	62.79	63.20	1,324,191
04 Feb 15	62.78000 -0.29	63.20	61.70	62.76	1,204,807
03 Feb 15	63.07000 +0.50	63.66	62.41	63.00	1,402,697
02 Feb 15	62.57000 +1.02	62.83	61.66	62.64	1,098,964
30 Jan 15	61.55000 -0.03	62.40	60.54	61.14	1,815,768
29 Jan 15	61.58000 +0.02	63.00	60.67	61.57	1,905,912
28 Jan 15	61.56000 -1.24	63.17	61.55	63.00	1,671,557
27 Jan 15	62.80000 +0.39	62.98	61.70	62.18	1,039,173
26 Jan 15	62.41000 +0.72	62.86	61.35	61.80	1,098,561
23 Jan 15	61.69000 +0.29	62.22	61.58	61.70	1,098,583
22 Jan 15	61.40000 +1.53	61.78	60.00	60.00	1,766,991
21 Jan 15	59.87000 +2.62	60.18	56.74	56.90	1,924,570
20 Jan 15	57.25000 +1.23	57.66	55.24	56.65	1,825,326
19 Jan 15	56.02000 -0.53	56.69	55.26	56.36	483,535
16 Jan 15	56.55000 +2.61	56.60	53.77	53.77	1,815,091
15 Jan 15	53.94000 +0.02	54.39	53.06	54.26	1,030,642
14 Jan 15	53.92000 +0.45	54.10	52.68	52.90	1,598,169
13 Jan 15	53.47000 -1.16	55.05	52.94	54.57	2,070,165
12 Jan 15	54.63000 -0.86	55.46	54.35	55.40	1,532,890
09 Jan 15	55.49000 -0.65	56.63	55.37	56.22	1,566,994
08 Jan 15	56.14000 +0.62	56.67	55.72	56.60	1,701,072
07 Jan 15	55.52000 -0.49	56.87	55.19	56.87	1,477,627
06 Jan 15	56.01000 -2.10	57.87	55.45	57.86	1,749,120
05 Jan 15	58.11000 -2.38	60.43	57.93	59.94	1,723,067
02 Jan 15	60.49000 +0.75	60.68	59.47	59.50	872,828
31 Dec 14	59.74000 +0.11	60.19	58.70	59.11	858,938
30 Dec 14	59.63000 -0.01	59.93	58.96	59.60	689,723
29 Dec 14	59.64000 +0.78	60.24	59.05	59.20	1,171,951
24 Dec 14	58.86000 +0.09	59.00	58.21	58.79	386,440
23 Dec 14	58.77000 +0.61	59.29	58.07	58.87	1,099,469
22 Dec 14	58.16000 +0.61	58.41	56.94	57.76	1,381,751
19 Dec 14	57.55000 +1.46	58.04	56.02	56.60	6,697,854
18 Dec 14	56.09000 +0.82	57.43	55.02	57.42	1,980,371
17 Dec 14	55.27000 +0.65	55.45	54.00	54.62	3,255,247
16 Dec 14	54.62000 +0.05	55.63	54.01	54.48	2,525,154
15 Dec 14	54.57000 +0.26	55.70	53.59	54.65	2,317,496
12 Dec 14	54.31000 -1.07	55.83	53.75	55.03	2,027,413
11 Dec 14	55.38000 +0.26	56.73	54.97	55.04	1,672,949
10 Dec 14	55.12000 -1.47	56.29	54.22	55.95	2,266,779
09 Dec 14	56.59000 +0.48	56.61	55.34	55.89	3,158,601
08 Dec 14	56.11000 -2.35	58.24	55.66	57.47	3,102,597
05 Dec 14	58.46000 -1.58	60.29	58.35	58.77	2,972,418
04 Dec 14	60.04000 +5.61	65.13	59.60	62.50	7,468,470
03 Dec 14	54.43000 +1.84	54.53	52.66	52.81	1,625,017
02 Dec 14	52.59000 +0.61	52.97	51.98	52.04	1,757,971
01 Dec 14	51.98000 -0.52	52.91	51.50	52.51	2,428,576
28 Nov 14	52.50000 -0.30	52.93	52.31	52.78	1,561,828
27 Nov 14	52.80000 -0.74	53.87	52.26	53.70	884,079
26 Nov 14	53.54000 +0.69	53.88	52.47	53.00	1,127,713
25 Nov 14	52.85000 +0.40	53.36	52.32	52.55	1,850,204
24 Nov 14	52.45000 +0.10	53.03	52.31	52.34	1,487,763
21 Nov 14	52.35000 -0.23	52.85	52.16	52.71	1,015,807
20 Nov 14	52.58000 +0.37	52.79	51.88	51.99	998,971
19 Nov 14	52.21000 +0.84	52.34	51.58	51.90	1,304,391
18 Nov 14	51.37000 +0.41	51.85	51.20	51.25	1,474,131
17 Nov 14	50.96000 -0.25	51.70	50.91	51.03	1,381,313
14 Nov 14	51.21000 -0.49	51.87	51.09	51.77	1,010,451
13 Nov 14	51.70000 -0.24	52.43	51.47	52.00	1,278,339
12 Nov 14	51.94000 -0.29	52.03	51.33	51.85	1,347,080
11 Nov 14	52.23000 +0.53	52.23	51.12	51.64	1,179,230
10 Nov 14	51.70000 -0.34	52.79	51.50	52.79	2,306,112
07 Nov 14	52.04000 +0.40	52.49	51.50	51.50	1,591,121
06 Nov 14	51.64000 -0.40	52.42	51.48	52.08	1,282,104
05 Nov 14	52.04000 -0.20	52.86	52.00	52.60	1,489,320
04 Nov 14	52.24000 -0.92	53.56	51.86	53.53	1,568,133
03 Nov 14	53.16000 -0.17	53.60	53.02	53.49	1,274,836
31 Oct 14	53.33000 +0.41	54.27	53.13	53.13	1,821,902
30 Oct 14	52.92000 -0.08	53.41	52.72	53.00	966,889
29 Oct 14	53.00000 -0.26	53.45	52.50	53.39	1,153,820
28 Oct 14	53.26000 +1.00	53.33	52.15	52.61	873,200
27 Oct 14	52.26000 -0.30	52.72	52.04	52.51	894,988
24 Oct 14	52.56000 +0.19	52.79	51.94	52.40	892,459
23 Oct 14	52.37000 +1.28	52.68	51.55	52.30	1,205,185
22 Oct 14	51.09000 -1.19	52.61	50.95	52.21	1,790,061
21 Oct 14	52.28000 +0.66	52.28	51.46	51.95	1,797,924
20 Oct 14	51.62000 +0.64	51.74	50.55	51.00	1,305,099
17 Oct 14	50.98000 +0.23	51.20	50.28	51.06	1,766,203
16 Oct 14	50.75000 +1.46	51.30	48.80	49.28	2,464,795
15 Oct 14	49.29000 +0.66	49.48	47.43	48.35	2,476,511
14 Oct 14	48.63000 -1.68	50.02	48.10	49.10	2,216,924
10 Oct 14	50.31000 -0.66	51.07	49.56	50.86	1,805,054
09 Oct 14	50.97000 -0.60	51.59	50.69	51.59	2,306,348
08 Oct 14	51.57000 -0.29	52.07	50.86	51.92	1,468,367
07 Oct 14	51.86000 -0.43	52.56	51.81	52.12	1,137,036
06 Oct 14	52.29000 -0.21	52.74	52.16	52.74	958,368
03 Oct 14	52.50000 +0.12	52.81	51.95	52.49	1,422,074
02 Oct 14	52.38000 -0.62	52.92	50.85	52.92	2,921,158
01 Oct 14	53.00000 -0.61	53.94	52.76	53.56	1,505,842
30 Sep 14	53.61000 -0.20	54.15	53.34	53.61	2,116,980
29 Sep 14	53.81000 -0.03	54.01	52.80	53.60	1,314,367
26 Sep 14	53.84000 +0.72	54.07	52.54	53.00	1,042,495
25 Sep 14	53.12000 -1.17	54.40	53.02	54.36	1,758,413
24 Sep 14	54.29000 -0.86	55.29	54.09	55.15	1,198,650
23 Sep 14	55.15000 -0.46	55.67	54.95	55.00	1,208,765
22 Sep 14	55.61000 -0.87	56.40	55.53	56.10	1,371,026
19 Sep 14	56.48000 +1.28	56.87	55.16	55.25	5,939,549
18 Sep 14	55.20000 +0.97	55.22	53.87	54.23	1,878,033
17 Sep 14	54.23000 -0.55	55.33	54.03	55.30	1,571,745
16 Sep 14	54.78000 +0.13	55.19	54.23	54.49	1,573,207
15 Sep 14	54.65000 -0.47	55.10	54.08	55.01	1,181,271
12 Sep 14	55.12000 -0.76	55.74	54.98	55.59	1,049,635
11 Sep 14	55.88000 +0.13	56.25	55.48	55.83	928,180
10 Sep 14	55.75000 -0.33	56.38	55.43	56.17	742,701
09 Sep 14	56.08000 +0.65	56.48	55.29	55.54	1,262,186
08 Sep 14	55.43000 +0.27	55.55	54.90	55.08	705,408
05 Sep 14	55.16000 +0.21	55.40	54.67	55.00	1,045,832
04 Sep 14	54.95000 -0.25	55.28	54.69	55.20	736,270
03 Sep 14	55.20000 +0.25	55.25	54.85	54.85	901,629
02 Sep 14	54.95000 +0.72	55.01	54.11	54.25	928,698
29 Aug 14	54.23000 -0.25	54.60	53.73	54.45	1,288,561
28 Aug 14	54.48000 -0.22	54.85	54.25	54.78	944,978
27 Aug 14	54.70000 +0.30	54.87	54.38	54.52	1,002,922
26 Aug 14	54.40000 -0.43	54.89	54.33	54.67	815,945
25 Aug 14	54.83000 +0.29	55.06	54.62	54.72	952,609
22 Aug 14	54.54000 -0.41	55.06	54.44	55.00	601,058
21 Aug 14	54.95000 -0.30	55.45	54.85	55.38	845,409
20 Aug 14	55.25000 +0.82	55.25	54.30	54.55	1,086,559
19 Aug 14	54.43000 +0.63	54.64	53.84	53.84	1,366,577
18 Aug 14	53.80000 -0.01	54.21	53.80	54.00	867,250
15 Aug 14	53.81000 +0.21	53.99	53.11	53.59	1,637,458
14 Aug 14	53.60000 +0.10	53.84	53.40	53.56	663,477
13 Aug 14	53.50000 -0.05	53.67	52.92	53.39	650,626
12 Aug 14	53.55000 +0.03	53.76	53.23	53.50	1,033,816
11 Aug 14	53.52000 +0.05	54.20	53.49	53.71	640,229
08 Aug 14	53.47000 +0.28	53.72	52.92	52.92	642,504
07 Aug 14	53.19000 -0.27	53.69	52.86	53.58	758,574
06 Aug 14	53.46000 -0.16	53.97	53.18	53.44	839,495
05 Aug 14	53.62000 -0.28	54.35	53.26	53.91	1,415,749
01 Aug 14	53.90000 +0.45	54.12	53.05	53.21	1,451,348
31 Jul 14	53.45000 -1.36	54.86	53.28	54.81	2,740,648
30 Jul 14	54.81000 -0.22	55.24	54.37	55.24	1,117,779
29 Jul 14	55.03000 -0.14	55.50	55.02	55.11	977,560
28 Jul 14	55.17000 +0.05	55.26	54.88	55.00	707,245
25 Jul 14	55.12000 +0.07	55.28	54.85	54.89	971,267
24 Jul 14	55.05000 +0.71	55.08	54.22	54.22	1,121,920
23 Jul 14	54.34000 +1.02	54.43	53.13	53.31	1,469,814
22 Jul 14	53.32000 +0.66	53.50	52.65	52.72	1,059,127
21 Jul 14	52.66000 +0.16	52.77	52.17	52.65	556,478
18 Jul 14	52.50000 +0.23	52.88	52.08	52.23	908,711
17 Jul 14	52.27000 +0.57	52.45	51.51	51.53	4,050,613
16 Jul 14	51.70000 +0.58	51.82	51.11	51.15	1,359,714
15 Jul 14	51.12000 +0.16	51.16	50.77	50.85	1,323,653
14 Jul 14	50.96000 +0.42	51.02	50.52	50.56	815,326
11 Jul 14	50.54000 -0.18	50.90	50.42	50.76	454,565
10 Jul 14	50.72000 -0.09	50.81	50.35	50.55	860,461
09 Jul 14	50.81000 +0.39	50.84	50.11	50.21	2,845,927
08 Jul 14	50.42000 -0.07	50.54	49.96	50.30	1,001,406
07 Jul 14	50.49000 -0.10	50.64	50.02	50.50	991,252
04 Jul 14	50.59000 -0.07	50.90	50.50	50.50	152,044
03 Jul 14	50.66000 -0.25	51.02	50.61	51.00	1,403,313
02 Jul 14	50.91000 +0.28	51.10	50.47	50.65	1,063,577
30 Jun 14	50.63000 +0.03	50.75	50.45	50.46	926,919
27 Jun 14	50.60000 +0.11	50.60	50.16	50.19	838,162
26 Jun 14	50.49000 -0.14	50.75	50.18	50.75	1,073,615
25 Jun 14	50.63000 +0.00	50.77	50.35	50.65	1,103,901
24 Jun 14	50.63000 +0.06	50.82	50.29	50.50	1,298,471
23 Jun 14	50.57000 -0.52	50.90	50.51	50.80	975,752
20 Jun 14	51.09000 +0.27	51.09	50.47	50.90	4,148,383
19 Jun 14	50.82000 -0.56	51.09	50.40	50.80	2,940,571
18 Jun 14	51.38000 -0.58	52.38	50.90	52.38	1,305,479
17 Jun 14	51.96000 +0.45	52.09	51.75	51.85	880,974
16 Jun 14	51.51000 +0.45	51.60	51.10	51.20	906,204
13 Jun 14	51.06000 +0.29	51.30	50.68	50.72	811,991
12 Jun 14	50.77000 +0.22	50.77	50.15	50.69	887,741
11 Jun 14	50.55000 -0.10	51.18	50.50	50.65	1,521,649
10 Jun 14	50.65000 -0.18	50.82	50.55	50.70	1,327,841
09 Jun 14	50.83000 -0.40	51.45	50.71	51.15	978,761
06 Jun 14	51.23000 -0.40	51.75	51.20	51.74	750,230
05 Jun 14	51.63000 -0.16	51.88	51.33	51.75	962,218
04 Jun 14	51.79000 -0.10	51.85	51.26	51.71	862,298
03 Jun 14	51.89000 +0.07	52.17	51.68	51.84	544,687
02 Jun 14	51.82000 +0.29	51.99	51.43	51.44	990,762
30 May 14	51.53000 +0.31	51.69	50.79	51.40	3,318,351
29 May 14	51.22000 -0.63	52.10	50.91	52.10	1,461,508
28 May 14	51.85000 -0.08	51.99	51.43	51.99	769,770
27 May 14	51.93000 -0.07	52.20	51.63	52.00	889,146
26 May 14	52.00000 -0.41	52.46	51.72	52.37	398,834
23 May 14	52.41000 -0.08	52.67	52.06	52.64	612,116
22 May 14	52.49000 -0.32	52.95	52.49	52.90	648,329
21 May 14	52.81000 +0.71	52.88	52.02	52.10	917,997
20 May 14	52.10000 +0.10	52.20	51.75	51.86	888,417
16 May 14	52.00000 +0.15	52.16	51.81	51.94	1,208,706
15 May 14	51.85000 -0.05	52.26	51.79	52.03	1,127,275
14 May 14	51.90000 -0.07	52.12	51.86	52.00	820,972
13 May 14	51.97000 -0.42	52.40	51.77	52.37	935,321
12 May 14	52.39000 +0.04	52.54	52.09	52.50	967,870
09 May 14	52.35000 -0.30	53.00	52.25	52.66	874,657
08 May 14	52.65000 -0.66	53.58	52.59	53.30	854,486
07 May 14	53.31000 +0.32	53.50	52.43	53.50	943,844
06 May 14	52.99000 -0.07	53.10	52.75	53.10	804,668
05 May 14	53.06000 -0.18	53.30	52.86	53.29	717,201
02 May 14	53.24000 -0.04	53.46	52.84	53.23	738,365
01 May 14	53.28000 +0.39	53.73	53.00	53.01	701,715
30 Apr 14	52.89000 +0.12	53.00	52.68	52.84	873,278
29 Apr 14	52.77000 +0.26	52.90	52.39	52.50	811,218
28 Apr 14	52.51000 +0.18	52.57	52.25	52.44	709,439
25 Apr 14	52.33000 +0.33	52.39	51.81	51.95	1,960,317
24 Apr 14	52.00000 +0.14	52.33	51.77	52.00	1,136,623
23 Apr 14	51.86000 -0.08	52.18	51.85	51.92	945,304
22 Apr 14	51.94000 +0.25	52.23	51.59	51.87	943,630
21 Apr 14	51.69000 -0.06	51.93	51.32	51.47	1,047,060
17 Apr 14	51.75000 +0.07	52.00	51.34	51.62	684,884
16 Apr 14	51.68000 +1.00	51.78	50.76	50.92	893,735
15 Apr 14	50.68000 -0.08	51.20	50.50	50.73	1,463,804
14 Apr 14	50.76000 -0.41	51.22	50.51	51.18	1,223,570
11 Apr 14	51.17000 +0.11	51.46	50.95	51.06	844,207
10 Apr 14	51.06000 +0.11	51.29	50.85	50.95	1,000,790
09 Apr 14	50.95000 +0.05	51.17	50.87	50.90	879,192
08 Apr 14	50.90000 +0.39	51.00	50.18	50.41	714,246
07 Apr 14	50.51000 -0.18	51.00	50.39	50.56	641,657
04 Apr 14	50.69000 +0.04	50.98	50.42	50.65	505,653
03 Apr 14	50.65000 -0.59	51.40	50.56	51.25	1,234,896
02 Apr 14	51.24000 +0.16	51.44	50.84	51.07	1,046,782
01 Apr 14	51.08000 +0.87	51.14	50.12	50.18	967,169
31 Mar 14	50.21000 +0.18	50.35	50.00	50.10	1,688,899
28 Mar 14	50.03000 +0.18	50.10	49.82	50.00	754,735
27 Mar 14	49.85000 +0.23	50.03	49.50	49.73	701,265
26 Mar 14	49.62000 -0.16	50.15	49.55	49.93	778,583
25 Mar 14	49.78000 -0.40	50.22	49.62	50.12	564,665
24 Mar 14	50.18000 +0.22	50.30	49.87	50.10	1,360,053
21 Mar 14	49.96000 +0.20	50.09	49.50	49.51	2,233,144
20 Mar 14	49.76000 +0.03	49.86	49.22	49.63	580,571
19 Mar 14	49.73000 -0.14	50.00	49.40	49.99	834,467
18 Mar 14	49.87000 +0.55	49.92	49.33	49.34	925,170
17 Mar 14	49.32000 +0.18	49.46	49.00	49.15	691,005
14 Mar 14	49.14000 +0.28	49.14	48.64	48.75	762,619
13 Mar 14	48.86000 -0.54	49.50	48.80	49.50	1,230,297
12 Mar 14	49.40000 +0.40	49.48	48.79	48.81	968,419
11 Mar 14	49.00000 +0.05	49.00	48.48	48.93	872,416
10 Mar 14	48.95000 +0.32	48.99	48.60	48.63	522,561
07 Mar 14	48.63000 +0.09	48.95	48.42	48.79	540,277
06 Mar 14	48.54000 -0.25	48.80	48.23	48.75	758,941
05 Mar 14	48.79000 -0.21	49.00	48.63	48.73	1,156,385
04 Mar 14	49.00000 +2.13	49.17	47.09	47.10	2,440,786
03 Mar 14	46.87000 +0.07	47.05	46.42	46.46	585,840
28 Feb 14	46.80000 -0.20	47.15	46.72	46.88	1,123,905
27 Feb 14	47.00000 -0.11	47.16	46.83	47.06	1,683,918
26 Feb 14	47.11000 -0.26	47.55	47.10	47.54	729,985
25 Feb 14	47.37000 -0.15	47.60	47.35	47.60	829,588
24 Feb 14	47.52000 -0.25	47.70	47.44	47.65	1,838,730
21 Feb 14	47.77000 +0.16	47.92	47.47	47.58	1,076,682
20 Feb 14	47.61000 +0.16	47.72	47.07	47.12	1,009,418
19 Feb 14	47.45000 +0.04	47.65	47.35	47.50	1,129,615
18 Feb 14	47.41000 -0.41	47.95	47.35	47.80	967,477
14 Feb 14	47.82000 +0.45	47.88	46.98	47.00	1,433,813
13 Feb 14	47.37000 +0.49	47.61	46.78	46.79	845,181
12 Feb 14	46.88000 +0.16	47.04	46.49	46.65	1,085,424
11 Feb 14	46.72000 +0.11	47.00	46.40	46.65	710,433
10 Feb 14	46.61000 +0.07	46.72	46.29	46.71	515,952
07 Feb 14	46.54000 +0.29	46.60	46.01	46.35	654,672
06 Feb 14	46.25000 +0.40	46.30	45.63	45.80	790,209
05 Feb 14	45.85000 -0.04	46.08	45.63	45.89	1,110,944
04 Feb 14	45.89000 -0.41	46.38	45.79	46.21	940,224
03 Feb 14	46.30000 -0.46	46.96	46.18	46.92	840,422
31 Jan 14	46.76000 +0.15	46.90	46.12	46.25	1,080,358
30 Jan 14	46.61000 +0.26	46.72	46.37	46.54	693,041
29 Jan 14	46.35000 -0.24	46.55	46.11	46.38	951,871
28 Jan 14	46.59000 -0.10	46.79	46.43	46.63	845,943
27 Jan 14	46.69000 +0.07	46.99	46.30	46.50	901,354
24 Jan 14	46.62000 -0.59	47.13	46.51	46.97	1,182,063
23 Jan 14	47.21000 -0.02	47.43	47.10	47.11	840,616
22 Jan 14	47.23000 +0.52	47.37	46.82	46.82	1,212,287
21 Jan 14	46.71000 +0.25	47.05	46.51	46.75	1,641,397
20 Jan 14	46.46000 -0.38	47.20	46.35	46.96	634,557
17 Jan 14	46.84000 +0.12	47.15	46.61	46.71	875,158
16 Jan 14	46.72000 +0.36	46.75	46.13	46.31	937,975
15 Jan 14	46.36000 -0.19	46.73	46.25	46.64	1,239,988
14 Jan 14	46.55000 -0.16	46.95	46.41	46.95	975,450
13 Jan 14	46.71000 -0.49	47.18	46.50	47.02	1,238,351
10 Jan 14	47.20000 +0.06	47.50	47.00	47.36	683,146
09 Jan 14	47.14000 +0.57	47.71	46.33	46.58	1,789,364
08 Jan 14	46.57000 +0.40	46.77	45.92	46.15	1,405,116
07 Jan 14	46.17000 +0.50	46.66	45.76	45.76	1,294,882
06 Jan 14	45.67000 -0.42	46.09	45.45	46.05	1,087,320
03 Jan 14	46.09000 -0.11	46.17	45.84	46.11	518,917
02 Jan 14	46.20000 -0.21	46.41	45.98	46.39	622,513
31 Dec 13	46.41000 +0.24	46.60	46.07	46.17	771,372
30 Dec 13	46.17000 +0.15	46.17	45.95	46.00	543,432
27 Dec 13	46.02000 +0.22	46.32	45.91	46.06	965,156
24 Dec 13	45.80000 +0.28	45.95	45.74	45.80	515,165
23 Dec 13	45.52000 +0.17	45.78	45.20	45.50	893,723
20 Dec 13	45.35000 +0.02	45.76	45.24	45.52	3,096,713
19 Dec 13	45.33000 +0.48	45.49	44.54	44.82	1,163,092
18 Dec 13	44.85000 +0.90	44.94	43.97	44.00	1,551,211
17 Dec 13	43.95000 -0.13	44.16	43.78	43.98	1,383,156
16 Dec 13	44.08000 +0.24	44.21	43.79	43.94	1,449,663
13 Dec 13	43.84000 +0.05	43.94	43.40	43.80	1,471,032
12 Dec 13	43.79000 +0.42	43.93	43.24	43.25	2,132,017
11 Dec 13	43.37000 -0.42	43.90	43.27	43.80	1,731,825
10 Dec 13	43.79000 -0.14	44.03	43.72	43.80	1,039,647
09 Dec 13	43.93000 -0.12	44.24	43.55	44.07	1,166,220
06 Dec 13	44.05000 +0.49	44.07	43.24	43.36	1,051,759
05 Dec 13	43.56000 +0.30	43.63	43.00	43.49	1,629,354
04 Dec 13	43.26000 -0.33	43.50	42.74	43.46	1,401,562
03 Dec 13	43.59000 -0.19	43.92	43.43	43.49	1,652,965
02 Dec 13	43.78000 +0.07	43.81	43.30	43.58	1,343,718
29 Nov 13	43.71000 +0.31	44.05	43.40	43.40	1,154,738
28 Nov 13	43.40000 -0.31	43.93	43.30	43.65	521,587
27 Nov 13	43.71000 -1.03	44.98	43.70	44.82	2,236,120
26 Nov 13	44.74000 -0.06	45.15	44.74	44.86	2,585,026
25 Nov 13	44.80000 +0.45	44.91	44.10	44.20	1,379,128
22 Nov 13	44.35000 +0.31	44.48	43.83	44.06	930,155
21 Nov 13	44.04000 +0.08	44.25	43.87	44.06	1,105,747
20 Nov 13	43.96000 -0.14	44.00	43.68	44.00	2,198,931
19 Nov 13	44.10000 -0.68	44.77	44.03	44.67	1,261,583
18 Nov 13	44.78000 -0.47	45.28	44.69	45.17	1,033,454
15 Nov 13	45.25000 +0.15	45.31	44.97	45.15	1,026,344
14 Nov 13	45.10000 +0.00	45.24	44.80	45.05	1,169,894
13 Nov 13	45.10000 -0.68	45.64	44.97	45.64	1,287,439
12 Nov 13	45.78000 +0.08	45.93	45.54	45.70	960,570
11 Nov 13	45.70000 -0.14	45.95	45.63	45.86	805,938
08 Nov 13	45.84000 -0.44	46.17	45.54	46.06	1,715,820
07 Nov 13	46.28000 -0.28	46.75	46.11	46.75	1,293,703
06 Nov 13	46.56000 +0.76	46.56	45.45	45.50	1,283,873
05 Nov 13	45.80000 +0.33	45.80	45.13	45.35	1,554,570
04 Nov 13	45.47000 +0.15	45.48	45.00	45.08	892,550
01 Nov 13	45.32000 +0.12	45.47	45.15	45.30	1,623,203
31 Oct 13	45.20000 +0.36	45.29	44.70	44.90	1,503,330
30 Oct 13	44.84000 +0.14	44.86	44.53	44.70	766,191
29 Oct 13	44.70000 +0.37	44.74	44.26	44.47	868,913
28 Oct 13	44.33000 +0.00	44.60	44.24	44.50	765,935
25 Oct 13	44.33000 -0.05	44.43	43.90	44.35	970,812
24 Oct 13	44.38000 +0.63	44.49	43.91	44.00	736,175
23 Oct 13	43.75000 -0.06	44.14	43.67	43.73	2,072,265
22 Oct 13	43.81000 +0.24	43.99	43.57	43.79	1,147,576
21 Oct 13	43.57000 +0.14	43.57	43.13	43.32	795,794
18 Oct 13	43.43000 +0.53	43.62	42.93	42.93	1,047,099
17 Oct 13	42.90000 +0.05	43.01	42.46	42.66	679,148
16 Oct 13	42.85000 +0.30	42.90	42.55	42.55	623,250
15 Oct 13	42.55000 -0.41	43.01	42.25	42.95	832,384
11 Oct 13	42.96000 +0.23	43.21	42.72	42.95	616,320
10 Oct 13	42.73000 +0.46	42.86	42.45	42.45	739,141
09 Oct 13	42.27000 +0.02	42.71	42.21	42.23	1,080,683
08 Oct 13	42.25000 +0.07	42.63	42.08	42.23	865,904
07 Oct 13	42.18000 +0.31	42.47	41.74	41.76	1,191,168
04 Oct 13	41.87000 -0.31	42.41	41.87	42.15	1,469,105
03 Oct 13	42.18000 -0.37	42.60	42.13	42.60	1,133,696
02 Oct 13	42.55000 +0.11	42.69	42.08	42.44	2,000,814
01 Oct 13	42.44000 -0.58	43.32	42.32	43.15	1,892,383
30 Sep 13	43.02000 +0.11	43.33	42.65	42.65	1,549,881
27 Sep 13	42.91000 -0.05	43.09	42.80	43.01	739,840
26 Sep 13	42.96000 +0.04	43.24	42.84	43.05	1,289,114
25 Sep 13	42.92000 -0.56	43.81	42.85	43.61	1,249,194
24 Sep 13	43.48000 +0.26	43.54	43.05	43.48	1,194,656
23 Sep 13	43.22000 -0.04	43.51	43.04	43.30	805,656
20 Sep 13	43.26000 -0.21	43.92	43.06	43.83	3,291,570
19 Sep 13	43.47000 +0.80	43.47	42.67	42.71	1,326,271
18 Sep 13	42.67000 +0.09	42.78	42.43	42.61	1,128,343
17 Sep 13	42.58000 +0.02	42.94	42.41	42.56	846,989
16 Sep 13	42.56000 +0.35	42.80	42.27	42.27	780,359
13 Sep 13	42.21000 -0.13	42.55	42.19	42.48	1,222,869
12 Sep 13	42.34000 -0.08	42.50	42.00	42.48	1,144,249
11 Sep 13	42.42000 -0.77	43.28	42.32	43.28	2,047,001
10 Sep 13	43.19000 -0.05	43.30	42.76	43.20	987,001
09 Sep 13	43.24000 -0.04	43.43	43.04	43.42	1,009,477
06 Sep 13	43.28000 +0.09	43.48	43.01	43.48	1,152,194
05 Sep 13	43.19000 +0.40	43.19	42.82	42.92	858,969
04 Sep 13	42.79000 -0.01	42.94	42.67	42.87	634,994
03 Sep 13	42.80000 -0.39	43.77	42.61	43.59	892,515
30 Aug 13	43.19000 +0.13	43.33	43.00	43.04	1,632,176
29 Aug 13	43.06000 +0.55	43.09	42.39	42.39	1,002,121
28 Aug 13	42.51000 +0.02	42.67	42.30	42.39	1,161,467
27 Aug 13	42.49000 -0.15	42.59	42.16	42.55	888,136
26 Aug 13	42.64000 -0.47	43.11	42.55	43.05	1,138,607
23 Aug 13	43.11000 +0.23	43.29	42.95	43.19	761,752
22 Aug 13	42.88000 -0.63	43.62	42.86	43.51	1,325,568
21 Aug 13	43.51000 +0.52	43.51	42.62	43.13	1,233,363
20 Aug 13	42.99000 +0.07	43.25	42.75	42.76	537,458
19 Aug 13	42.92000 -0.69	43.61	42.85	43.60	728,788
16 Aug 13	43.61000 +0.26	44.06	43.20	43.20	837,312
15 Aug 13	43.35000 -0.07	43.55	43.20	43.22	1,396,184
14 Aug 13	43.42000 -0.36	43.70	43.27	43.56	945,167
13 Aug 13	43.78000 -0.50	44.28	43.54	44.17	1,255,801
12 Aug 13	44.28000 -0.04	44.59	44.05	44.25	828,176
09 Aug 13	44.32000 -0.53	44.85	44.28	44.74	1,599,174
08 Aug 13	44.85000 -0.03	44.90	44.50	44.77	1,080,629
07 Aug 13	44.88000 -0.73	45.50	44.69	45.17	1,221,899
06 Aug 13	45.61000 -0.71	45.91	45.25	45.91	1,531,972
02 Aug 13	46.32000 +0.14	46.46	45.86	46.25	863,421
01 Aug 13	46.18000 +0.61	46.33	45.84	46.19	1,212,800
31 Jul 13	45.57000 -0.26	46.22	45.57	46.00	1,388,237
30 Jul 13	45.83000 -0.17	46.29	45.71	45.97	1,339,778
29 Jul 13	46.00000 +0.28	46.11	45.78	45.82	925,278
26 Jul 13	45.72000 -0.50	46.21	45.46	46.21	1,501,984
25 Jul 13	46.22000 -0.02	46.41	45.92	46.28	1,278,623
24 Jul 13	46.24000 -0.45	46.96	46.01	46.80	1,569,287
23 Jul 13	46.69000 -0.10	46.96	46.67	46.89	1,373,344
22 Jul 13	46.79000 +0.23	46.88	46.51	46.51	1,752,583
19 Jul 13	46.56000 -0.02	46.70	46.37	46.40	2,654,249
18 Jul 13	46.58000 -0.04	46.96	46.46	46.54	1,723,476
17 Jul 13	46.62000 +0.64	46.69	45.82	45.87	1,584,982
16 Jul 13	45.98000 +0.06	46.36	45.81	46.13	826,356
15 Jul 13	45.92000 -0.02	46.20	45.77	46.05	799,175
12 Jul 13	45.94000 +0.26	46.05	45.60	45.87	977,083
11 Jul 13	45.68000 +0.54	45.98	45.35	45.56	1,615,745
10 Jul 13	45.14000 -0.24	45.43	44.84	45.32	848,191
09 Jul 13	45.38000 +0.77	45.41	44.46	44.61	1,598,789
08 Jul 13	44.61000 +0.34	44.75	44.15	44.40	890,071
05 Jul 13	44.27000 -0.33	44.63	44.03	44.55	1,353,615
04 Jul 13	44.60000 +0.07	44.87	44.15	44.74	370,631
03 Jul 13	44.53000 -0.35	44.77	44.07	44.60	1,154,326
02 Jul 13	44.88000 +0.67	45.18	44.25	44.28	1,591,099
28 Jun 13	44.21000 +0.26	44.58	43.76	44.02	1,375,893
27 Jun 13	43.95000 -0.13	44.36	43.71	44.29	950,810
26 Jun 13	44.08000 +0.09	44.33	43.74	44.33	1,296,862
25 Jun 13	43.99000 +1.35	44.01	42.80	42.80	1,686,679
24 Jun 13	42.64000 -0.87	43.19	41.84	43.10	2,271,620
21 Jun 13	43.51000 +0.09	43.75	43.18	43.73	6,256,693
20 Jun 13	43.42000 -1.35	44.39	43.22	44.25	3,638,498
19 Jun 13	44.77000 -0.97	45.85	44.51	45.50	1,750,556
18 Jun 13	45.74000 +0.77	45.90	45.36	45.38	2,548,691
17 Jun 13	44.97000 +0.34	45.15	44.81	44.99	1,432,063
14 Jun 13	44.63000 -0.02	44.88	44.24	44.44	2,832,150
13 Jun 13	44.65000 +0.78	44.78	43.43	43.63	1,625,999
12 Jun 13	43.87000 -0.31	44.44	43.77	44.25	2,315,395
11 Jun 13	44.18000 -0.34	44.57	43.90	44.57	3,422,848
10 Jun 13	44.52000 +0.68	44.56	43.61	43.61	2,687,793
07 Jun 13	43.84000 +0.14	43.90	43.30	43.50	2,075,653
06 Jun 13	43.70000 -0.48	44.28	43.33	43.82	2,349,862
05 Jun 13	44.18000 -0.51	44.75	44.17	44.50	1,624,901
04 Jun 13	44.69000 +0.12	45.09	44.45	44.66	1,868,584
03 Jun 13	44.57000 -0.40	44.92	43.91	44.88	3,060,711
31 May 13	44.97000 -0.24	45.34	44.35	45.00	3,775,880
30 May 13	45.21000 -0.72	46.16	45.13	46.00	5,756,131
29 May 13	45.93000 -1.90	46.62	45.52	46.43	4,137,508
28 May 13	47.83000 +0.03	48.19	47.57	48.09	1,826,674
27 May 13	47.80000 -0.64	48.40	47.75	48.40	554,992
24 May 13	48.44000 +0.32	48.44	47.96	48.00	1,192,961
23 May 13	48.12000 -0.47	48.50	47.92	48.25	1,154,995
22 May 13	48.59000 -0.06	49.17	48.51	49.17	1,361,839
21 May 13	48.65000 +0.46	49.10	47.98	48.10	1,886,612
17 May 13	48.19000 +0.47	48.44	47.57	47.59	1,284,491
16 May 13	47.72000 +0.14	47.94	47.56	47.73	1,077,311
15 May 13	47.58000 +0.15	47.85	47.22	47.22	1,383,994
14 May 13	47.43000 +0.41	47.45	46.75	46.75	978,251
13 May 13	47.02000 -0.45	47.44	46.76	47.44	738,221
10 May 13	47.47000 +0.35	47.73	47.16	47.28	1,281,586
09 May 13	47.12000 -0.48	47.85	46.88	47.83	1,122,389
08 May 13	47.60000 +0.05	48.07	47.25	47.80	1,298,091
07 May 13	47.55000 +0.13	47.79	47.33	47.45	795,912
06 May 13	47.42000 +0.12	47.66	46.99	47.60	439,467
03 May 13	47.30000 +0.12	47.75	47.13	47.34	612,451
02 May 13	47.18000 +0.07	47.44	46.76	47.07	778,562
01 May 13	47.11000 -0.83	48.09	46.92	48.08	1,119,774
30 Apr 13	47.94000 +0.77	47.96	46.75	47.05	1,689,575
29 Apr 13	47.17000 +0.50	47.23	46.78	46.90	755,090
26 Apr 13	46.67000 -0.21	46.87	46.51	46.54	776,393
25 Apr 13	46.88000 -0.03	46.97	46.58	46.71	1,058,764
24 Apr 13	46.91000 +0.43	47.03	46.39	46.49	766,707
23 Apr 13	46.48000 +0.11	46.59	46.06	46.59	1,302,038
22 Apr 13	46.37000 +0.20	46.57	45.97	46.21	558,145
19 Apr 13	46.17000 -0.21	46.30	45.87	46.13	1,563,940
18 Apr 13	46.38000 -0.04	46.73	46.16	46.73	1,286,016
17 Apr 13	46.42000 -0.03	46.75	46.21	46.60	1,180,542
16 Apr 13	46.45000 +0.39	46.53	45.70	45.74	1,207,560
15 Apr 13	46.06000 -0.17	46.37	45.90	46.09	1,114,015
12 Apr 13	46.23000 -0.06	46.25	46.00	46.18	808,760
11 Apr 13	46.29000 +0.02	46.33	45.83	46.09	948,377
10 Apr 13	46.27000 +0.08	46.47	45.98	46.35	1,313,832
09 Apr 13	46.19000 +0.59	46.29	45.54	45.65	1,573,232
08 Apr 13	45.60000 +0.30	45.89	45.25	45.25	1,807,556
05 Apr 13	45.30000 -1.10	45.35	45.18	45.25	7,027,873
04 Apr 13	46.40000 -0.26	47.03	46.05	46.65	1,314,672
03 Apr 13	46.66000 -1.13	47.88	46.57	47.88	1,421,741
02 Apr 13	47.79000 +0.18	47.93	47.38	47.38	769,866
01 Apr 13	47.61000 +0.31	47.75	47.10	47.20	1,324,397
28 Mar 13	47.30000 +0.30	47.38	46.70	46.87	1,437,083
27 Mar 13	47.00000 -0.30	47.13	46.63	47.02	1,192,713
26 Mar 13	47.30000 +0.51	47.30	46.54	46.78	1,218,895
25 Mar 13	46.79000 -0.07	47.21	46.41	47.19	842,462
22 Mar 13	46.86000 +0.02	47.24	46.66	46.66	1,480,007
21 Mar 13	46.84000 -0.23	47.20	46.76	47.08	1,657,431
20 Mar 13	47.07000 +0.26	47.17	46.80	46.97	1,320,657
19 Mar 13	46.81000 +0.24	46.90	46.40	46.40	1,529,798
18 Mar 13	46.57000 -0.13	46.60	46.22	46.31	1,095,246
15 Mar 13	46.70000 +0.49	46.78	45.83	46.08	3,521,165
14 Mar 13	46.21000 +0.40	46.32	45.53	45.95	1,476,478
13 Mar 13	45.81000 -0.19	46.13	45.67	46.07	1,009,411
12 Mar 13	46.00000 -0.11	46.11	45.65	46.11	2,068,851
11 Mar 13	46.11000 +0.19	46.15	45.84	45.91	643,923
08 Mar 13	45.92000 -0.19	46.27	45.64	46.25	1,846,778
07 Mar 13	46.11000 -0.16	46.46	45.73	46.29	1,256,457
06 Mar 13	46.27000 +0.38	46.32	45.94	46.19	1,500,474
05 Mar 13	45.89000 -0.34	46.50	45.69	46.49	1,415,693
04 Mar 13	46.23000 +0.34	46.36	45.72	45.90	866,203
01 Mar 13	45.89000 -0.09	46.04	45.68	45.90	1,631,652
28 Feb 13	45.98000 +0.44	45.98	45.40	45.40	1,731,296
27 Feb 13	45.54000 +0.70	45.56	44.62	44.67	1,516,778
26 Feb 13	44.84000 +0.27	44.90	44.50	44.74	881,640
25 Feb 13	44.57000 -0.31	45.21	44.56	44.88	1,823,037
22 Feb 13	44.88000 +0.09	45.00	44.56	44.56	755,020
21 Feb 13	44.79000 -0.13	45.00	44.35	44.89	1,946,034
20 Feb 13	44.92000 +0.11	45.01	44.56	44.89	2,456,114
19 Feb 13	44.81000 +0.45	45.06	44.44	44.51	1,764,784
15 Feb 13	44.36000 +0.23	44.63	43.90	43.90	1,151,573
14 Feb 13	44.13000 -0.10	44.21	43.84	44.02	1,057,422
13 Feb 13	44.23000 -0.42	44.46	44.13	44.45	724,815
12 Feb 13	44.65000 +0.01	44.88	44.61	44.69	797,406
11 Feb 13	44.64000 -0.01	44.88	44.50	44.69	750,213
08 Feb 13	44.65000 -0.02	44.83	44.45	44.65	640,256
07 Feb 13	44.67000 +0.13	44.71	44.40	44.60	865,147
06 Feb 13	44.54000 +0.10	44.70	44.38	44.38	871,319
05 Feb 13	44.44000 -0.10	44.74	44.36	44.50	886,540
04 Feb 13	44.54000 +0.29	44.57	43.87	44.29	626,537
01 Feb 13	44.25000 +0.40	44.50	43.88	43.88	459,917
31 Jan 13	43.85000 -0.35	44.26	43.75	44.15	1,671,930
30 Jan 13	44.20000 -0.35	44.79	44.06	44.50	885,052
29 Jan 13	44.55000 +0.00	44.87	44.53	44.65	687,282
28 Jan 13	44.55000 +0.37	44.62	44.29	44.40	1,013,172
25 Jan 13	44.18000 +0.19	44.30	44.09	44.19	675,828
24 Jan 13	43.99000 +0.13	44.09	43.71	43.76	623,557
23 Jan 13	43.86000 +0.06	43.99	43.65	43.65	651,460
22 Jan 13	43.80000 -0.32	44.13	43.61	44.10	1,867,064
21 Jan 13	44.12000 -0.03	44.29	43.99	44.27	473,981
18 Jan 13	44.15000 +0.23	44.23	43.95	44.00	1,453,581
17 Jan 13	43.92000 +0.14	44.00	43.77	43.78	516,954
16 Jan 13	43.78000 -0.28	43.99	43.68	43.82	370,896
15 Jan 13	44.06000 +0.04	44.12	43.85	43.87	1,564,506
14 Jan 13	44.02000 -0.02	44.23	43.81	44.04	906,320
11 Jan 13	44.04000 +0.42	44.06	43.49	43.55	943,477
10 Jan 13	43.62000 +0.77	43.71	42.87	42.98	1,366,969
09 Jan 13	42.85000 -0.41	43.26	42.59	43.15	1,365,981
08 Jan 13	43.26000 +0.25	43.26	42.87	42.87	1,170,666
07 Jan 13	43.01000 -0.15	43.32	42.87	42.92	1,038,975
04 Jan 13	43.16000 +0.14	43.19	42.87	42.89	989,946
03 Jan 13	43.02000 -0.05	43.19	42.81	43.16	1,133,918
02 Jan 13	43.07000 +0.05	43.40	42.64	43.40	1,114,524
31 Dec 12	43.02000 +0.48	43.05	42.42	42.45	992,732
28 Dec 12	42.54000 -0.02	42.72	42.26	42.48	469,509
27 Dec 12	42.56000 +0.01	42.56	42.16	42.33	700,972
24 Dec 12	42.55000 +0.03	42.70	42.41	42.68	391,860
21 Dec 12	42.52000 +0.07	42.70	42.29	42.70	3,148,592
20 Dec 12	42.45000 -0.10	42.67	42.13	42.50	1,088,475
19 Dec 12	42.55000 +0.04	42.67	42.33	42.64	1,381,520
18 Dec 12	42.51000 +0.32	42.59	42.16	42.19	2,522,829
17 Dec 12	42.19000 +0.19	42.22	42.00	42.13	2,719,004
14 Dec 12	42.00000 +0.03	42.06	41.68	41.75	9,182,122
13 Dec 12	41.97000 -0.29	42.53	41.90	42.05	1,427,330
12 Dec 12	42.26000 +0.38	42.33	41.93	42.00	1,942,575
11 Dec 12	41.88000 +0.22	42.00	41.55	41.55	1,497,767
10 Dec 12	41.66000 +0.10	41.74	41.28	41.70	1,820,644
07 Dec 12	41.56000 +1.57	41.89	40.21	40.44	3,344,884
06 Dec 12	39.99000 -0.03	40.25	39.95	40.11	784,566
05 Dec 12	40.02000 +0.25	40.17	39.75	39.80	985,531
04 Dec 12	39.77000 -0.08	39.98	39.50	39.89	1,306,392
03 Dec 12	39.85000 -0.37	40.34	39.60	40.34	1,022,169
30 Nov 12	40.22000 +0.16	40.22	39.88	40.10	3,580,110
29 Nov 12	40.06000 +0.25	40.10	39.73	40.06	1,152,655
28 Nov 12	39.81000 +0.33	40.04	39.26	39.51	1,541,155
27 Nov 12	39.48000 +0.20	39.53	39.06	39.46	1,501,993
26 Nov 12	39.28000 +0.18	39.66	38.99	39.17	1,467,749
23 Nov 12	39.10000 +0.40	39.25	38.75	38.80	936,494
22 Nov 12	38.70000 -0.10	38.98	38.57	38.97	379,247
21 Nov 12	38.80000 +0.23	38.91	38.53	38.61	918,548
20 Nov 12	38.57000 -0.06	38.82	38.25	38.65	1,161,742
19 Nov 12	38.63000 +0.00	39.07	38.44	38.90	699,786
16 Nov 12	38.63000 +0.25	38.76	38.17	38.31	954,500
15 Nov 12	38.38000 -0.14	38.48	37.74	38.45	1,151,148
14 Nov 12	38.52000 -0.38	39.02	38.49	38.90	1,537,830
13 Nov 12	38.90000 -0.32	39.23	38.88	39.08	1,981,968
12 Nov 12	39.22000 -0.15	39.43	39.18	39.41	651,808
09 Nov 12	39.37000 +0.18	39.46	39.15	39.40	721,847
08 Nov 12	39.19000 -0.20	39.67	39.16	39.67	676,998
07 Nov 12	39.39000 -0.70	40.13	39.32	40.12	1,106,142
06 Nov 12	40.09000 +0.17	40.15	39.80	40.01	608,063
05 Nov 12	39.92000 +0.27	39.99	39.66	39.80	715,830
02 Nov 12	39.65000 -0.26	40.09	39.45	39.88	679,589
01 Nov 12	39.91000 +0.17	40.08	39.54	39.85	753,908
31 Oct 12	39.74000 +0.13	39.90	39.56	39.61	1,074,203
30 Oct 12	39.61000 -0.12	39.86	39.43	39.73	788,751
29 Oct 12	39.73000 +0.33	39.75	39.26	39.57	793,688
26 Oct 12	39.40000 +0.37	39.50	39.10	39.14	1,027,529
25 Oct 12	39.03000 +0.10	39.44	38.96	39.09	816,989
24 Oct 12	38.93000 +0.03	39.16	38.70	39.12	1,045,511
23 Oct 12	38.90000 -0.43	39.12	38.50	39.10	1,385,948
22 Oct 12	39.33000 -0.23	39.56	39.05	39.56	771,755
19 Oct 12	39.56000 -0.18	39.89	39.50	39.89	929,072
18 Oct 12	39.74000 -0.06	40.09	39.73	39.80	1,040,430
17 Oct 12	39.80000 +0.02	39.88	39.50	39.74	1,130,934
16 Oct 12	39.78000 +0.52	39.83	39.45	39.57	975,006
15 Oct 12	39.26000 +0.23	39.40	38.99	39.10	1,062,268
12 Oct 12	39.03000 -0.15	39.35	38.90	39.10	692,283
11 Oct 12	39.18000 -0.28	39.55	39.01	39.47	1,257,615
10 Oct 12	39.46000 -0.39	39.99	39.24	39.74	1,234,303
09 Oct 12	39.85000 -0.44	40.50	39.75	40.49	2,463,178
05 Oct 12	40.29000 +0.21	40.39	40.11	40.32	945,202
04 Oct 12	40.08000 +0.69	40.45	39.67	39.77	2,387,855
03 Oct 12	39.39000 +0.42	39.39	38.92	39.00	984,874
02 Oct 12	38.97000 +0.35	39.00	38.54	38.65	978,197
01 Oct 12	38.62000 +0.22	39.09	38.50	38.60	649,928
28 Sep 12	38.40000 -0.29	38.67	38.16	38.36	1,485,871
27 Sep 12	38.69000 -0.18	38.95	38.48	38.87	820,108
26 Sep 12	38.87000 +0.35	39.11	38.40	38.40	1,292,447
25 Sep 12	38.52000 +0.37	38.59	38.14	38.23	2,013,998
24 Sep 12	38.15000 -0.04	38.44	37.97	38.15	741,003
21 Sep 12	38.19000 +0.05	38.19	37.94	38.10	5,230,533
20 Sep 12	38.14000 -0.15	38.64	38.10	38.24	2,149,290
19 Sep 12	38.29000 -0.31	38.60	38.10	38.51	1,786,162
18 Sep 12	38.60000 -0.21	38.88	38.47	38.70	1,798,047
17 Sep 12	38.81000 +0.41	38.82	38.26	38.40	1,698,202
14 Sep 12	38.40000 -0.20	38.87	38.14	38.87	2,233,935
13 Sep 12	38.60000 +0.11	38.73	38.31	38.49	890,805
12 Sep 12	38.49000 +0.19	38.51	38.16	38.35	709,595
11 Sep 12	38.30000 +0.03	38.44	37.87	38.25	1,810,826
10 Sep 12	38.27000 -0.57	38.91	38.25	38.70	1,782,633
07 Sep 12	38.84000 +0.01	38.84	38.41	38.76	1,421,560
06 Sep 12	38.83000 +0.18	38.85	38.33	38.40	1,559,680
05 Sep 12	38.65000 +0.44	38.65	38.10	38.11	1,102,308
04 Sep 12	38.21000 -0.60	38.65	38.01	38.25	2,290,327
31 Aug 12	38.81000 -0.02	38.95	38.46	38.79	1,697,208
30 Aug 12	38.83000 -0.45	39.39	38.66	39.16	1,467,793
29 Aug 12	39.28000 +0.59	39.30	38.70	38.70	1,688,779
28 Aug 12	38.69000 -0.55	39.44	38.69	39.27	2,114,548
27 Aug 12	39.24000 -0.37	39.99	39.11	39.74	887,896
24 Aug 12	39.61000 +0.09	39.80	39.35	39.52	820,158
23 Aug 12	39.52000 -0.03	39.62	39.31	39.59	865,609
22 Aug 12	39.55000 +0.24	39.61	39.17	39.32	1,362,661
21 Aug 12	39.31000 -0.01	39.57	39.24	39.31	1,202,582
20 Aug 12	39.32000 -0.22	39.56	39.23	39.45	773,606
17 Aug 12	39.54000 +0.13	39.55	39.25	39.40	653,319
16 Aug 12	39.41000 -0.06	39.53	39.16	39.38	1,263,078
15 Aug 12	39.47000 +0.12	39.60	39.16	39.30	1,361,869
14 Aug 12	39.35000 +0.02	39.44	39.09	39.20	1,072,982
13 Aug 12	39.33000 -0.39	39.68	39.04	39.47	715,300
10 Aug 12	39.72000 +0.48	39.78	39.14	39.24	1,350,345
09 Aug 12	39.24000 -0.01	39.37	38.95	39.16	1,575,158
08 Aug 12	39.25000 -0.75	40.00	39.12	40.00	2,163,068
07 Aug 12	40.00000 +0.14	40.37	39.82	40.10	1,301,467
03 Aug 12	39.86000 -0.04	40.34	39.68	39.90	1,032,866
02 Aug 12	39.90000 -0.61	40.48	39.73	40.25	1,510,221
01 Aug 12	40.51000 -0.52	41.19	40.41	40.80	2,125,238
31 Jul 12	41.03000 -0.80	41.78	40.84	41.60	2,084,824
30 Jul 12	41.83000 -0.29	42.06	41.72	41.98	1,157,385
27 Jul 12	42.12000 +0.07	42.23	41.85	42.13	930,762
26 Jul 12	42.05000 +0.46	42.12	41.60	41.86	983,862
25 Jul 12	41.59000 +0.23	41.72	41.26	41.35	1,015,955
24 Jul 12	41.36000 +0.24	41.59	40.97	40.99	937,086
23 Jul 12	41.12000 +0.04	41.22	40.14	40.73	1,025,577
20 Jul 12	41.08000 -0.17	41.40	41.00	41.02	608,039
19 Jul 12	41.25000 +0.16	41.33	40.62	41.00	963,919
18 Jul 12	41.09000 +0.13	41.24	40.66	41.08	596,095
17 Jul 12	40.96000 +0.48	41.00	40.30	40.59	1,217,026
16 Jul 12	40.48000 -0.13	40.78	40.37	40.44	782,124
13 Jul 12	40.61000 -0.22	41.20	40.60	40.81	1,080,643
12 Jul 12	40.83000 -0.09	40.99	40.54	40.59	943,146
11 Jul 12	40.92000 +0.74	41.08	39.92	39.92	1,347,219
10 Jul 12	40.18000 -0.13	40.42	40.00	40.19	1,276,627
09 Jul 12	40.31000 +0.06	40.34	39.95	40.25	1,080,166
06 Jul 12	40.25000 +0.15	40.44	39.95	40.04	796,805
05 Jul 12	40.10000 -0.60	40.63	39.99	40.41	1,363,879
04 Jul 12	40.70000 +0.14	40.70	40.35	40.40	520,796
03 Jul 12	40.56000 -0.10	41.59	40.28	41.00	1,692,058
29 Jun 12	40.66000 +0.15	40.88	40.32	40.62	1,222,731
28 Jun 12	40.51000 +0.55	40.61	39.65	39.97	1,043,066
27 Jun 12	39.96000 +0.19	40.14	39.70	39.80	678,642
26 Jun 12	39.77000 -0.26	40.03	39.40	40.00	1,574,274
25 Jun 12	40.03000 -0.11	40.08	39.71	39.71	681,446
22 Jun 12	40.14000 +0.28	40.20	39.73	40.09	861,813
21 Jun 12	39.86000 -0.47	40.33	39.71	40.14	1,448,181
20 Jun 12	40.33000 +0.23	40.50	39.94	39.98	1,278,843
19 Jun 12	40.10000 +0.96	40.35	39.05	39.13	1,476,088
18 Jun 12	39.14000 -0.24	39.50	39.07	39.35	933,031
15 Jun 12	39.38000 -0.08	39.47	39.10	39.39	3,434,194
14 Jun 12	39.46000 -0.08	39.64	39.27	39.60	965,552
13 Jun 12	39.54000 +0.02	39.63	39.24	39.30	1,349,962
12 Jun 12	39.52000 +0.14	39.54	39.07	39.30	956,684
11 Jun 12	39.38000 +0.40	39.47	38.75	39.00	1,503,148
08 Jun 12	38.98000 -0.37	39.34	38.64	39.29	2,383,056
07 Jun 12	39.35000 -0.05	39.47	39.25	39.42	1,687,573
06 Jun 12	39.40000 +0.02	39.43	39.11	39.38	2,594,738
05 Jun 12	39.38000 +0.04	39.41	39.15	39.30	1,682,380
04 Jun 12	39.34000 -0.26	39.45	39.20	39.40	3,427,217
01 Jun 12	39.60000 -1.21	39.77	39.15	39.51	3,628,879
31 May 12	40.81000 +0.20	40.92	40.32	40.75	1,943,664
30 May 12	40.61000 -0.29	41.15	40.57	40.66	1,063,413
29 May 12	40.90000 +0.20	41.16	40.53	40.62	870,950
28 May 12	40.70000 +0.08	40.70	40.55	40.67	1,575,985
25 May 12	40.62000 -0.34	41.01	40.44	41.01	688,070
24 May 12	40.96000 +0.09	41.08	40.35	40.66	1,099,149
23 May 12	40.87000 -0.29	40.94	40.29	40.85	950,624
22 May 12	41.16000 +1.13	41.48	40.36	40.36	1,973,008
18 May 12	40.03000 -0.10	40.48	39.96	40.48	1,284,392
17 May 12	40.13000 +0.08	40.35	39.87	40.29	3,639,003
16 May 12	40.05000 -0.02	40.29	39.94	40.10	811,607
15 May 12	40.07000 -0.08	40.19	39.84	40.15	824,476
14 May 12	40.15000 -0.11	40.28	39.70	39.85	1,614,098
11 May 12	40.26000 -0.34	40.42	39.92	40.15	864,586
10 May 12	40.60000 +0.83	40.63	39.88	40.08	1,311,873
09 May 12	39.77000 +0.07	40.19	39.22	39.24	1,405,412
08 May 12	39.70000 -0.23	40.00	39.40	39.92	1,179,791
07 May 12	39.93000 -0.06	39.94	39.63	39.77	1,157,447
04 May 12	39.99000 -0.45	40.32	39.83	40.24	1,264,339
03 May 12	40.44000 -0.50	41.06	40.35	40.97	1,135,867
02 May 12	40.94000 -0.35	41.21	40.76	41.03	865,517
01 May 12	41.29000 -0.10	41.50	41.15	41.50	579,952
30 Apr 12	41.39000 +0.88	41.40	40.37	40.39	1,271,675
27 Apr 12	40.51000 +0.22	40.62	40.25	40.25	1,447,116
26 Apr 12	40.29000 +0.56	40.31	39.73	39.75	809,827
25 Apr 12	39.73000 +0.66	39.75	39.13	39.30	899,669
24 Apr 12	39.07000 -0.43	39.53	38.97	39.36	1,219,789
23 Apr 12	39.50000 -0.09	39.84	39.13	39.49	1,133,664
20 Apr 12	39.59000 +0.37	39.76	39.22	39.36	1,077,830
19 Apr 12	39.22000 +0.39	39.28	38.68	38.75	1,351,309
18 Apr 12	38.83000 -0.10	39.05	38.55	38.93	933,396
17 Apr 12	38.93000 +0.32	39.21	38.53	38.60	945,427
16 Apr 12	38.61000 -0.03	39.01	38.51	38.66	639,494
13 Apr 12	38.64000 -0.05	38.76	38.34	38.65	1,152,956
12 Apr 12	38.69000 -0.22	38.94	38.47	38.81	771,137
11 Apr 12	38.91000 +0.46	39.01	38.40	38.40	995,733
10 Apr 12	38.45000 -0.98	39.49	38.39	39.05	1,283,299
09 Apr 12	39.43000 +0.01	39.61	39.02	39.02	616,398
05 Apr 12	39.42000 +0.04	39.45	38.85	39.09	1,193,835
04 Apr 12	39.38000 +0.29	39.51	38.65	38.72	1,735,210
03 Apr 12	39.09000 -0.01	39.35	38.85	39.00	1,545,398
02 Apr 12	39.10000 +0.36	39.10	38.80	38.90	924,384
30 Mar 12	38.74000 -0.01	39.10	38.67	38.86	1,321,701
29 Mar 12	38.75000 -0.30	39.10	38.43	39.10	1,417,539
28 Mar 12	39.05000 +0.59	39.05	38.34	38.46	1,766,918
27 Mar 12	38.46000 +0.23	38.57	38.20	38.23	1,218,377
26 Mar 12	38.23000 +0.31	38.26	37.61	37.61	1,900,557
23 Mar 12	37.92000 +0.00	38.05	37.75	38.00	1,314,335
22 Mar 12	37.92000 +0.70	37.95	37.00	37.02	2,153,079
21 Mar 12	37.22000 -0.43	37.34	36.47	36.70	4,306,328
20 Mar 12	37.65000 -0.17	38.01	37.60	38.00	927,814
19 Mar 12	37.82000 -0.23	38.23	37.70	37.86	1,080,120
16 Mar 12	38.05000 -0.32	38.42	37.96	38.28	4,807,506
15 Mar 12	38.37000 +0.06	38.62	38.00	38.04	1,042,876
14 Mar 12	38.31000 -0.45	38.89	38.05	38.85	892,943
13 Mar 12	38.76000 +0.06	38.84	38.55	38.71	913,383
12 Mar 12	38.70000 +0.09	38.85	38.34	38.49	1,415,886
09 Mar 12	38.61000 +0.36	38.61	38.20	38.39	1,805,771
08 Mar 12	38.25000 +0.14	38.36	37.88	38.02	886,886
07 Mar 12	38.11000 +0.31	38.28	37.57	37.71	1,655,413
06 Mar 12	37.80000 -0.53	38.37	37.78	38.20	3,964,917
05 Mar 12	38.33000 +0.04	38.41	37.61	37.61	2,368,301
02 Mar 12	38.29000 +0.03	38.40	38.06	38.34	941,104
01 Mar 12	38.26000 +0.10	38.26	38.02	38.16	1,250,891
29 Feb 12	38.16000 -0.52	38.67	37.90	38.51	4,733,981
28 Feb 12	38.68000 -0.13	38.94	38.27	38.90	2,448,133
27 Feb 12	38.81000 +0.40	39.02	38.28	38.59	1,641,068
24 Feb 12	38.41000 -0.49	38.89	38.33	38.76	1,172,543
23 Feb 12	38.90000 +0.30	38.98	38.31	38.57	1,320,850
22 Feb 12	38.60000 +0.08	38.94	38.38	38.52	1,789,634
21 Feb 12	38.52000 +0.94	38.73	37.61	37.88	1,814,134
17 Feb 12	37.58000 -1.62	38.75	37.54	38.75	2,756,841
16 Feb 12	39.20000 +0.27	39.25	38.67	38.81	1,684,648
15 Feb 12	38.93000 -0.17	39.20	38.52	39.17	2,001,510
14 Feb 12	39.10000 +0.36	39.20	38.51	38.51	2,383,576
13 Feb 12	38.74000 -0.32	38.99	38.53	38.83	3,341,738
10 Feb 12	39.06000 -0.07	39.18	38.65	39.12	1,799,198
09 Feb 12	39.13000 +0.04	39.14	38.76	39.00	2,024,857
08 Feb 12	39.09000 +0.30	39.11	38.54	38.89	1,676,899
07 Feb 12	38.79000 +0.37	38.85	38.17	38.44	1,491,507
06 Feb 12	38.42000 -0.06	38.54	38.23	38.42	948,663
03 Feb 12	38.48000 +0.41	38.56	38.04	38.20	1,623,626
02 Feb 12	38.07000 +0.07	38.37	37.75	37.99	1,915,399
01 Feb 12	38.00000 +0.27	38.06	37.53	37.73	1,459,087
31 Jan 12	37.73000 +0.41	37.73	37.11	37.63	1,497,363
30 Jan 12	37.32000 +0.15	37.45	37.02	37.11	910,824
27 Jan 12	37.17000 +0.25	37.65	36.58	36.72	1,438,863
26 Jan 12	36.92000 -0.29	37.34	36.62	37.34	743,620
25 Jan 12	37.21000 +0.53	37.34	36.50	36.50	1,738,968
24 Jan 12	36.68000 -0.19	36.90	36.50	36.76	1,313,256
23 Jan 12	36.87000 +0.25	36.99	36.65	36.78	950,078
20 Jan 12	36.62000 +0.04	36.75	36.41	36.70	1,097,477
19 Jan 12	36.58000 +0.08	36.72	36.47	36.72	1,172,150
18 Jan 12	36.50000 +0.16	36.70	36.11	36.11	2,960,307
17 Jan 12	36.34000 +0.24	36.46	36.10	36.20	2,733,778
16 Jan 12	36.10000 -0.37	36.56	35.90	36.53	522,084
13 Jan 12	36.47000 +0.43	36.48	35.39	35.76	1,841,019
12 Jan 12	36.04000 -0.76	36.71	35.96	36.58	2,015,708
11 Jan 12	36.80000 -0.62	37.57	36.75	37.31	1,522,157
10 Jan 12	37.42000 -0.15	37.67	37.31	37.45	1,150,039
09 Jan 12	37.57000 -0.22	37.98	37.45	37.98	1,099,326
06 Jan 12	37.79000 -0.10	38.05	37.59	38.04	972,996
05 Jan 12	37.89000 +0.59	38.06	37.39	37.59	1,555,819
04 Jan 12	37.30000 -0.45	37.91	37.26	37.75	1,288,891
03 Jan 12	37.75000 -0.34	38.46	37.43	38.19	1,478,508
30 Dec 11	38.09000 +0.28	38.17	37.64	37.68	1,162,663
29 Dec 11	37.81000 +0.19	37.87	37.35	37.54	943,569
28 Dec 11	37.62000 +0.02	38.00	37.50	37.94	887,889
23 Dec 11	37.60000 -0.32	38.00	37.51	37.87	688,805
22 Dec 11	37.92000 +0.55	37.95	37.18	37.31	1,049,672
21 Dec 11	37.37000 +0.28	37.45	36.70	37.09	1,926,521
20 Dec 11	37.09000 +0.57	37.30	36.35	36.60	2,503,303
19 Dec 11	36.52000 +0.67	36.68	36.09	36.30	3,128,413
16 Dec 11	35.85000 -0.39	36.47	35.85	36.02	5,662,490
15 Dec 11	36.24000 +0.12	36.49	36.03	36.09	1,193,334
14 Dec 11	36.12000 -0.23	36.64	35.84	36.11	2,472,755
13 Dec 11	36.35000 -0.28	36.94	36.21	36.73	1,809,775
12 Dec 11	36.63000 -0.05	36.96	36.30	36.96	2,332,848
09 Dec 11	36.68000 +0.43	36.94	36.08	36.16	1,768,407
08 Dec 11	36.25000 +0.45	36.54	35.74	35.75	11,810,180
07 Dec 11	35.80000 +0.88	35.95	34.85	35.00	1,583,419
06 Dec 11	34.92000 -0.11	35.19	34.72	35.03	1,346,136
05 Dec 11	35.03000 -0.37	35.68	34.88	35.40	1,307,167
02 Dec 11	35.40000 -0.33	36.00	35.24	36.00	1,243,010
01 Dec 11	35.73000 -0.41	36.27	35.73	35.92	1,402,649
30 Nov 11	36.14000 +0.50	36.15	35.38	36.15	1,954,715
29 Nov 11	35.64000 +0.74	35.83	35.00	35.19	3,493,200
28 Nov 11	34.90000 +0.03	35.40	34.81	35.00	2,039,723
25 Nov 11	34.87000 -0.24	35.20	34.67	34.93	1,375,330
24 Nov 11	35.11000 -1.00	36.10	35.01	36.01	775,845
23 Nov 11	36.11000 +0.35	36.41	35.60	35.61	1,715,958
22 Nov 11	35.76000 -0.47	36.23	35.65	36.20	968,648
21 Nov 11	36.23000 +0.04	36.49	35.82	36.07	1,329,547
18 Nov 11	36.19000 +0.26	36.89	36.01	36.01	1,791,244
17 Nov 11	35.93000 +1.02	36.00	35.20	35.20	2,063,215
16 Nov 11	34.91000 +0.09	35.40	34.52	34.59	3,023,262
15 Nov 11	34.82000 -0.20	35.09	34.72	35.05	964,545
14 Nov 11	35.02000 -0.08	35.45	34.79	35.10	852,686
11 Nov 11	35.10000 +0.55	35.20	34.74	34.77	3,084,187
10 Nov 11	34.55000 -0.46	35.03	34.25	34.98	1,460,977
09 Nov 11	35.01000 -0.34	35.50	35.01	35.21	1,015,393
08 Nov 11	35.35000 +0.01	35.62	35.15	35.29	1,336,214
07 Nov 11	35.34000 +0.16	35.62	35.18	35.18	1,261,559
04 Nov 11	35.18000 -0.03	35.40	34.95	35.18	1,026,842
03 Nov 11	35.21000 +0.75	35.30	34.33	34.41	1,354,492
02 Nov 11	34.46000 +0.23	34.61	34.11	34.23	1,143,636
01 Nov 11	34.23000 -0.30	34.58	34.07	34.25	1,680,936
31 Oct 11	34.53000 +0.06	35.18	34.47	34.47	1,741,219
28 Oct 11	34.47000 -0.33	35.04	34.47	34.58	1,395,448
27 Oct 11	34.80000 -0.49	35.50	34.64	35.50	2,719,618
26 Oct 11	35.29000 +0.22	35.35	34.70	35.01	1,431,989
25 Oct 11	35.07000 -0.03	35.46	34.88	34.95	1,697,051
24 Oct 11	35.10000 -0.10	35.50	34.88	35.20	2,024,335
21 Oct 11	35.20000 +0.15	35.48	34.69	35.32	1,477,873
20 Oct 11	35.05000 +0.31	35.23	34.46	34.56	1,681,642
19 Oct 11	34.74000 -0.16	35.11	34.54	34.88	1,551,310
18 Oct 11	34.90000 +0.55	35.00	34.33	34.51	1,545,398
17 Oct 11	34.35000 +0.39	34.49	33.92	34.00	1,667,167
14 Oct 11	33.96000 +0.01	34.25	33.53	34.00	1,633,561
13 Oct 11	33.95000 -0.10	34.12	33.52	33.83	1,253,464
12 Oct 11	34.05000 -0.06	34.52	33.81	34.27	2,021,264
11 Oct 11	34.11000 +0.69	34.20	33.62	33.70	1,228,048
07 Oct 11	33.42000 +0.28	33.59	32.91	33.31	1,226,582
06 Oct 11	33.14000 +0.69	33.32	32.46	32.55	1,758,065
05 Oct 11	32.45000 -0.91	33.49	32.36	33.35	3,121,432
04 Oct 11	33.36000 +0.77	33.40	31.52	31.79	2,221,902
03 Oct 11	32.59000 -0.86	33.29	32.33	33.00	1,807,714
30 Sep 11	33.45000 +0.20	33.71	32.86	33.00	1,929,938
29 Sep 11	33.25000 +0.33	33.25	32.65	33.09	1,423,337
28 Sep 11	32.92000 +0.40	33.12	32.47	32.51	1,728,256
27 Sep 11	32.52000 +0.07	33.22	32.29	32.50	1,519,966
26 Sep 11	32.45000 +0.61	32.45	31.12	31.12	2,717,954
23 Sep 11	31.84000 +0.24	31.98	31.15	31.15	3,161,024
22 Sep 11	31.60000 +0.27	31.72	30.76	30.80	2,291,616
21 Sep 11	31.33000 -0.45	32.03	31.26	31.67	1,305,211
20 Sep 11	31.78000 +0.37	32.14	31.35	31.35	1,374,504
19 Sep 11	31.41000 +0.24	31.55	30.91	31.17	1,301,898
16 Sep 11	31.17000 -0.45	31.96	31.17	31.74	3,906,722
15 Sep 11	31.62000 +0.06	31.90	31.46	31.77	1,400,198
14 Sep 11	31.56000 +0.16	31.70	31.19	31.54	1,727,352
13 Sep 11	31.40000 -0.18	31.73	31.29	31.57	3,016,718
12 Sep 11	31.58000 -0.27	31.91	31.15	31.33	1,093,753
09 Sep 11	31.85000 -0.80	32.55	31.75	32.42	1,023,450
08 Sep 11	32.65000 +0.34	32.87	32.11	32.28	1,159,652
07 Sep 11	32.31000 +0.04	32.66	32.24	32.49	719,373
06 Sep 11	32.27000 -0.08	32.34	31.20	31.45	1,219,939
02 Sep 11	32.35000 -0.11	32.63	32.00	32.00	1,268,794
01 Sep 11	32.46000 -0.04	32.69	32.17	32.23	1,530,945
31 Aug 11	32.50000 +0.69	32.50	31.81	31.88	1,916,506
30 Aug 11	31.81000 +0.10	32.00	31.64	31.86	1,656,498
29 Aug 11	31.71000 +0.17	31.90	31.50	31.75	1,038,709
26 Aug 11	31.54000 -0.35	31.99	31.13	31.75	1,760,378
25 Aug 11	31.89000 -0.10	32.20	31.69	31.90	2,026,593
24 Aug 11	31.99000 +0.47	32.06	31.35	31.52	2,220,100
23 Aug 11	31.52000 +0.99	31.62	30.35	30.73	4,948,296
22 Aug 11	30.53000 -0.23	31.35	30.32	31.30	1,064,460
19 Aug 11	30.76000 +0.02	31.00	30.17	30.17	3,096,210
18 Aug 11	30.74000 -0.80	31.53	30.54	31.01	2,172,077
17 Aug 11	31.54000 +0.29	31.88	31.27	31.28	1,376,227
16 Aug 11	31.25000 -0.22	31.44	30.94	31.38	1,661,606
15 Aug 11	31.47000 -0.21	31.84	31.42	31.84	1,567,674
12 Aug 11	31.68000 +0.37	31.83	31.15	31.49	1,657,764
11 Aug 11	31.31000 +1.14	31.35	29.80	29.81	2,450,115
10 Aug 11	30.17000 +0.13	30.47	29.51	30.10	2,939,979
09 Aug 11	30.04000 +1.35	30.04	28.45	28.64	4,992,968
08 Aug 11	28.69000 -1.03	29.40	28.27	28.66	2,522,167
05 Aug 11	29.72000 -0.47	30.24	28.71	30.00	4,003,079
04 Aug 11	30.19000 -0.76	30.76	29.61	30.66	2,473,651
03 Aug 11	30.95000 -0.28	31.18	30.55	30.95	1,575,164
02 Aug 11	31.23000 -0.14	31.50	31.07	31.49	1,246,119
29 Jul 11	31.37000 +0.13	31.52	30.72	31.03	1,166,456
28 Jul 11	31.24000 +0.53	31.45	30.51	30.52	1,073,018
27 Jul 11	30.71000 -0.33	31.09	30.58	30.84	1,195,215
26 Jul 11	31.04000 -0.39	31.55	30.86	31.53	875,041
25 Jul 11	31.43000 -0.04	31.73	31.28	31.50	518,337
22 Jul 11	31.47000 +0.28	31.60	31.36	31.40	512,381
21 Jul 11	31.19000 +0.17	31.50	31.00	31.04	819,697
20 Jul 11	31.02000 +0.00	31.12	30.93	31.03	662,298
19 Jul 11	31.02000 +0.05	31.24	30.86	31.07	1,247,021
18 Jul 11	30.97000 -0.13	31.15	30.78	31.01	794,280
15 Jul 11	31.10000 +0.05	31.45	31.03	31.13	706,625
14 Jul 11	31.05000 -0.08	31.50	30.94	31.35	851,892
13 Jul 11	31.13000 -0.15	31.74	31.09	31.21	844,522
12 Jul 11	31.28000 +0.02	31.48	31.06	31.25	892,918
11 Jul 11	31.26000 -0.40	31.52	30.93	31.46	834,470
08 Jul 11	31.66000 -0.03	31.90	31.46	31.75	888,453
07 Jul 11	31.69000 +0.14	31.94	31.52	31.56	905,948
06 Jul 11	31.55000 -0.04	31.90	31.50	31.78	784,535
05 Jul 11	31.59000 -0.14	31.97	31.54	31.80	1,096,885
04 Jul 11	31.73000 +0.37	31.96	31.31	31.70	441,416
30 Jun 11	31.36000 +0.20	31.39	30.80	31.34	1,125,022
29 Jun 11	31.16000 -0.27	31.50	31.07	31.50	778,685
28 Jun 11	31.43000 +0.51	31.63	30.93	30.99	1,230,988
27 Jun 11	30.92000 +0.38	30.97	30.39	30.45	874,664
24 Jun 11	30.54000 -0.14	30.74	30.40	30.64	453,468
23 Jun 11	30.68000 +0.07	30.76	30.19	30.30	729,338
22 Jun 11	30.61000 -0.08	30.86	30.57	30.65	843,336
21 Jun 11	30.69000 +0.18	30.95	30.50	30.67	1,665,925
20 Jun 11	30.51000 +0.25	30.62	29.95	30.38	998,612
17 Jun 11	30.26000 -0.04	30.84	30.12	30.12	2,930,098
16 Jun 11	30.30000 -0.24	30.82	30.24	30.69	3,283,329
15 Jun 11	30.54000 -0.35	31.02	30.33	30.70	1,135,097
14 Jun 11	30.89000 +0.40	30.96	30.53	30.62	1,058,216
13 Jun 11	30.49000 +0.16	30.74	30.33	30.33	942,031
10 Jun 11	30.33000 -0.09	30.48	29.95	30.21	815,098
09 Jun 11	30.42000 -0.32	30.87	30.36	30.75	1,904,514
08 Jun 11	30.74000 +0.00	30.95	30.39	30.74	1,448,897
07 Jun 11	30.74000 -0.24	31.14	30.43	30.80	1,473,085
06 Jun 11	30.98000 -0.65	31.60	30.82	31.60	1,182,531
03 Jun 11	31.63000 +0.06	31.64	31.01	31.01	816,652
02 Jun 11	31.57000 -0.40	31.94	31.21	31.86	1,153,130
01 Jun 11	31.97000 -0.50	32.74	31.77	32.51	1,326,530
31 May 11	32.47000 +0.27	32.63	32.11	32.50	3,213,995
30 May 11	32.20000 +0.04	32.30	32.00	32.29	417,696
27 May 11	32.16000 +0.23	32.28	31.70	32.00	1,469,888
26 May 11	31.93000 +0.16	31.93	31.55	31.78	817,896
25 May 11	31.77000 +0.39	31.86	31.35	31.38	1,258,173
24 May 11	31.38000 -0.09	31.66	31.29	31.58	897,027
20 May 11	31.47000 -31.25	31.72	31.10	31.20	845,324
19 May 11	62.72000 +0.50	62.73	62.19	62.27	532,117
18 May 11	62.22000 +1.08	62.47	61.08	61.35	428,321
17 May 11	61.14000 +0.55	61.40	60.60	60.73	1,432,668
16 May 11	60.59000 +0.05	60.87	60.29	60.72	552,951
13 May 11	60.54000 +0.34	60.61	59.67	60.23	793,688
12 May 11	60.20000 +0.00	60.34	59.58	60.10	755,773
11 May 11	60.20000 -1.24	60.96	60.04	60.96	941,866
10 May 11	61.44000 +0.34	61.45	60.71	61.29	613,154
09 May 11	61.10000 +0.36	61.10	60.48	60.90	871,497
06 May 11	60.74000 -0.32	61.60	60.24	61.36	1,399,690
05 May 11	61.06000 -0.38	61.22	60.41	61.06	391,217
04 May 11	61.44000 -0.39	61.80	60.86	61.80	506,130
03 May 11	61.83000 -0.70	62.50	61.48	62.50	965,798
02 May 11	62.53000 +1.03	62.98	61.62	61.71	692,971
29 Apr 11	61.50000 +0.27	61.50	60.94	61.24	979,026
28 Apr 11	61.23000 -1.11	62.08	61.22	62.08	982,150
27 Apr 11	62.34000 +0.64	62.44	61.38	61.80	702,431
26 Apr 11	61.70000 +0.27	62.00	61.36	61.72	766,303
25 Apr 11	61.43000 +0.25	61.62	60.89	61.08	304,191
21 Apr 11	61.18000 -0.17	61.73	60.81	61.38	390,480
20 Apr 11	61.35000 +0.68	61.35	60.77	60.95	571,970
19 Apr 11	60.67000 +0.60	60.87	59.82	60.09	514,901
18 Apr 11	60.07000 -0.52	60.38	59.74	60.16	498,550
15 Apr 11	60.59000 +0.48	60.98	60.41	60.44	773,003
14 Apr 11	60.11000 +0.06	60.33	59.70	59.86	496,199
13 Apr 11	60.05000 +0.59	60.76	59.33	59.55	798,578
12 Apr 11	59.46000 +0.08	59.73	58.75	59.72	684,030
11 Apr 11	59.38000 -0.47	60.22	59.16	60.19	652,649
08 Apr 11	59.85000 +0.02	60.13	59.45	59.97	473,850
07 Apr 11	59.83000 -0.45	60.46	59.72	60.17	441,574
06 Apr 11	60.28000 -0.12	60.72	59.75	60.72	720,534
05 Apr 11	60.40000 -0.32	60.95	60.21	60.85	643,794
04 Apr 11	60.72000 +0.54	61.00	60.31	60.45	540,923
01 Apr 11	60.18000 +0.76	60.67	59.71	59.71	641,235
31 Mar 11	59.42000 -0.22	59.90	59.31	59.78	887,969
30 Mar 11	59.64000 +0.38	60.00	59.48	59.73	681,397
29 Mar 11	59.26000 +0.49	59.65	58.78	58.78	449,803
28 Mar 11	58.77000 -0.93	59.81	58.76	59.73	472,290
25 Mar 11	59.70000 +0.88	60.00	59.25	59.31	608,929
24 Mar 11	58.82000 -0.23	59.30	58.79	59.13	462,290
23 Mar 11	59.05000 -0.50	59.84	58.82	59.37	410,694
22 Mar 11	59.55000 +0.94	59.95	58.59	58.75	932,103
21 Mar 11	58.61000 +1.01	58.63	57.87	57.87	513,313
18 Mar 11	57.60000 +0.03	58.17	57.57	57.76	1,840,347
17 Mar 11	57.57000 -0.14	58.29	57.27	58.28	474,912
16 Mar 11	57.71000 +0.01	58.21	57.27	57.27	586,600
15 Mar 11	57.70000 -0.18	57.88	57.11	57.19	431,308
14 Mar 11	57.88000 +0.27	58.25	57.25	57.32	544,591
11 Mar 11	57.61000 +0.61	58.09	56.50	56.50	553,249
10 Mar 11	57.00000 -0.18	57.17	56.30	57.17	625,198
09 Mar 11	57.18000 -0.62	57.78	56.85	57.78	1,318,330
08 Mar 11	57.80000 -0.13	58.39	57.50	58.39	713,929
07 Mar 11	57.93000 -0.42	58.54	57.54	58.35	506,366
04 Mar 11	58.35000 +0.00	58.74	57.96	58.50	350,134
03 Mar 11	58.35000 -0.04	58.75	58.12	58.33	592,436
02 Mar 11	58.39000 +0.03	58.53	58.00	58.38	320,882
01 Mar 11	58.36000 +0.31	58.63	58.05	58.05	655,590
28 Feb 11	58.05000 +0.30	58.40	57.80	57.94	797,247
25 Feb 11	57.75000 +0.67	57.94	57.28	57.68	681,839
24 Feb 11	57.08000 -0.09	57.55	56.83	57.18	692,044
23 Feb 11	57.17000 -0.03	57.70	57.17	57.35	770,389
22 Feb 11	57.20000 -0.27	57.26	56.71	57.26	911,151
18 Feb 11	57.47000 +0.09	57.49	57.06	57.06	743,306
17 Feb 11	57.38000 -0.02	57.50	57.18	57.36	581,992
16 Feb 11	57.40000 -0.20	57.75	57.34	57.61	1,036,692
15 Feb 11	57.60000 +0.06	57.74	57.25	57.54	433,774
14 Feb 11	57.54000 -0.31	57.80	57.47	57.60	658,335
11 Feb 11	57.85000 +0.41	57.87	56.72	56.89	1,975,128
10 Feb 11	57.44000 -0.15	57.55	57.15	57.50	806,287
09 Feb 11	57.59000 -0.01	57.82	57.42	57.82	1,337,996
08 Feb 11	57.60000 +0.06	57.85	57.36	57.77	1,222,806
07 Feb 11	57.54000 +0.12	57.61	57.34	57.60	999,534
04 Feb 11	57.42000 -0.26	58.00	57.05	57.78	657,656
03 Feb 11	57.68000 -0.83	58.40	56.98	58.40	2,023,678
02 Feb 11	58.51000 -0.20	59.03	58.33	58.70	543,191
01 Feb 11	58.71000 +0.65	58.71	57.98	58.06	500,669
31 Jan 11	58.06000 +0.69	58.37	57.07	57.26	738,179
28 Jan 11	57.37000 +0.04	57.63	57.01	57.20	502,988
27 Jan 11	57.33000 +0.45	57.43	56.85	56.88	419,759
26 Jan 11	56.88000 +0.68	57.25	56.02	56.15	734,800
25 Jan 11	56.20000 -0.11	56.63	55.89	56.40	598,136
24 Jan 11	56.31000 +0.76	56.38	55.55	55.88	560,845
21 Jan 11	55.55000 +0.42	56.08	55.21	55.25	1,449,518
20 Jan 11	55.13000 -0.32	55.52	54.89	55.45	540,228
19 Jan 11	55.45000 -0.41	55.86	55.26	55.68	579,077
18 Jan 11	55.86000 +0.01	56.23	55.58	55.95	552,448
17 Jan 11	55.85000 -0.09	55.92	55.31	55.57	294,035
14 Jan 11	55.94000 +0.69	56.13	55.07	55.49	746,497
13 Jan 11	55.25000 -0.04	55.37	54.84	55.30	532,976
12 Jan 11	55.29000 -0.15	55.62	55.08	55.62	768,975
11 Jan 11	55.44000 +0.89	55.65	54.76	54.97	824,931
10 Jan 11	54.55000 -0.34	55.49	54.09	55.00	712,011
07 Jan 11	54.89000 +0.14	55.00	54.57	54.77	470,436
06 Jan 11	54.75000 -0.55	55.45	54.50	55.45	581,192
05 Jan 11	55.30000 -0.41	56.06	55.18	55.79	634,898
04 Jan 11	55.71000 -0.56	56.82	55.71	56.80	647,317
31 Dec 10	56.27000 -0.37	56.44	56.09	56.34	279,791
30 Dec 10	56.64000 +0.45	56.76	56.16	56.42	468,888
29 Dec 10	56.19000 -0.05	56.45	55.82	56.45	482,483
24 Dec 10	56.24000 +0.13	56.37	56.10	56.11	46,967
23 Dec 10	56.11000 +0.12	56.16	55.79	56.05	371,695
22 Dec 10	55.99000 -0.04	56.18	55.91	56.18	431,983
21 Dec 10	56.03000 +0.75	56.14	55.42	55.51	1,336,077
20 Dec 10	55.28000 -0.45	55.75	55.28	55.71	606,151
17 Dec 10	55.73000 +0.13	55.80	54.70	55.37	2,657,227
16 Dec 10	55.60000 -0.13	55.89	55.24	55.76	813,150
15 Dec 10	55.73000 +0.23	55.77	55.08	55.49	1,375,948
14 Dec 10	55.50000 -0.26	56.09	55.37	55.99	6,998,003
13 Dec 10	55.76000 +0.77	56.06	55.02	55.17	758,419
10 Dec 10	54.99000 -0.45	55.87	54.69	55.25	849,008
09 Dec 10	55.44000 -0.59	56.29	55.26	56.04	976,438
08 Dec 10	56.03000 -0.52	56.60	55.92	56.54	665,031
07 Dec 10	56.55000 -0.33	56.98	56.41	56.89	1,085,092
06 Dec 10	56.88000 +0.06	57.08	56.42	56.82	769,765
03 Dec 10	56.82000 -0.44	57.45	56.66	57.26	956,101
02 Dec 10	57.26000 -0.56	58.25	57.26	58.00	829,835
01 Dec 10	57.82000 +0.68	58.00	57.17	57.25	784,673
30 Nov 10	57.14000 +0.38	57.24	56.60	56.60	1,292,794
29 Nov 10	56.76000 -0.14	56.97	56.51	56.71	637,182
26 Nov 10	56.90000 +0.26	57.45	56.15	56.51	1,865,348
25 Nov 10	56.64000 -0.17	56.75	56.40	56.69	287,843
24 Nov 10	56.81000 -0.04	57.00	56.73	56.85	672,512
23 Nov 10	56.85000 -0.24	57.29	56.76	57.11	678,232
22 Nov 10	57.09000 -0.11	57.18	56.80	56.90	565,006
19 Nov 10	57.20000 +0.41	57.47	56.38	56.69	736,890
18 Nov 10	56.79000 +0.98	56.88	55.76	55.76	1,146,858
17 Nov 10	55.81000 +0.37	55.91	55.15	55.15	944,901
16 Nov 10	55.44000 +0.00	55.65	55.03	55.39	1,329,188
15 Nov 10	55.44000 +0.85	55.64	54.51	54.51	1,206,829
12 Nov 10	54.59000 -0.27	54.88	54.16	54.80	1,331,510
11 Nov 10	54.86000 -0.22	55.08	54.45	55.08	959,491
10 Nov 10	55.08000 -1.29	55.85	54.88	55.62	1,382,541
09 Nov 10	56.37000 -0.08	56.67	56.07	56.67	726,389
08 Nov 10	56.45000 +0.21	56.45	55.89	56.28	861,045
05 Nov 10	56.24000 -0.34	56.94	56.21	56.55	780,803
04 Nov 10	56.58000 +0.43	57.04	56.25	56.25	1,039,419
03 Nov 10	56.15000 +0.11	56.40	55.57	56.00	786,672
02 Nov 10	56.04000 -0.21	56.57	55.96	56.49	569,398
01 Nov 10	56.25000 -0.16	56.80	56.01	56.48	473,310
29 Oct 10	56.41000 +0.61	56.52	55.42	55.57	655,907
28 Oct 10	55.80000 -0.06	56.08	55.50	55.80	484,740
27 Oct 10	55.86000 -0.03	56.00	55.32	55.69	743,094
26 Oct 10	55.89000 +0.22	56.23	55.40	55.50	672,744
25 Oct 10	55.67000 +0.12	55.97	55.33	55.50	419,107
22 Oct 10	55.55000 -0.40	56.17	55.40	56.16	478,026
21 Oct 10	55.95000 +0.37	56.30	55.40	55.40	754,716
20 Oct 10	55.58000 -0.14	55.70	55.18	55.70	658,908
19 Oct 10	55.72000 +0.22	55.99	55.27	55.27	900,043
18 Oct 10	55.50000 +0.25	55.66	55.13	55.20	491,196
15 Oct 10	55.25000 +0.76	55.62	54.43	54.61	783,930
14 Oct 10	54.49000 -0.22	54.73	54.23	54.50	1,080,056
13 Oct 10	54.71000 +0.07	54.86	54.51	54.80	787,052
12 Oct 10	54.64000 -0.06	54.90	54.44	54.86	607,077
08 Oct 10	54.70000 +0.02	54.85	54.47	54.85	719,122
07 Oct 10	54.68000 +0.18	54.77	54.35	54.36	1,017,156
06 Oct 10	54.50000 -0.20	54.85	54.28	54.85	605,515
05 Oct 10	54.70000 +0.51	54.87	54.16	54.26	844,928
04 Oct 10	54.19000 +0.24	54.19	53.86	53.90	752,789
01 Oct 10	53.95000 +0.06	54.25	53.74	53.90	760,880
30 Sep 10	53.89000 +0.59	53.89	53.32	53.56	1,149,234
29 Sep 10	53.30000 +0.50	53.35	52.70	52.81	1,330,441
28 Sep 10	52.80000 +0.63	52.98	51.90	52.01	881,763
27 Sep 10	52.17000 -0.06	52.55	52.03	52.20	934,617
24 Sep 10	52.23000 +0.93	52.31	51.22	51.55	852,783
23 Sep 10	51.30000 -0.38	51.64	51.03	51.43	993,734
22 Sep 10	51.68000 +0.06	51.99	51.43	51.45	752,765
21 Sep 10	51.62000 +0.06	51.99	51.06	51.70	915,690
20 Sep 10	51.56000 -0.23	51.87	51.20	51.78	943,957
17 Sep 10	51.79000 -0.10	52.25	51.17	52.24	2,668,958
16 Sep 10	51.89000 -0.35	52.01	51.51	51.96	726,682
15 Sep 10	52.24000 +0.15	52.30	51.79	51.86	914,885
14 Sep 10	52.09000 +0.21	52.30	51.48	51.48	1,047,472
13 Sep 10	51.88000 -0.62	52.43	51.43	52.38	1,127,384
10 Sep 10	52.50000 -0.38	52.64	51.87	52.00	2,424,412
09 Sep 10	52.88000 -0.22	53.25	52.74	53.20	727,300
08 Sep 10	53.10000 -0.39	53.70	52.86	53.40	1,201,080
07 Sep 10	53.49000 +0.34	53.57	52.96	53.45	754,141
03 Sep 10	53.15000 -0.64	54.15	52.98	53.80	1,146,968
02 Sep 10	53.79000 +0.30	53.85	53.22	53.22	1,744,742
01 Sep 10	53.49000 +0.44	53.66	53.03	53.04	1,396,543
31 Aug 10	53.05000 +0.14	53.53	52.71	52.71	1,385,529
30 Aug 10	52.91000 -0.12	53.42	52.58	53.00	922,664
27 Aug 10	53.03000 +0.68	53.25	51.91	52.26	972,430
26 Aug 10	52.35000 -0.35	52.95	52.05	52.95	876,452
25 Aug 10	52.70000 +0.41	52.84	51.98	52.29	1,018,501
24 Aug 10	52.29000 +0.04	52.63	51.74	51.85	1,038,871
23 Aug 10	52.25000 +0.53	52.51	51.77	51.83	2,021,376
20 Aug 10	51.72000 +0.55	51.76	50.95	51.24	1,340,441
19 Aug 10	51.17000 -0.09	51.50	50.75	51.03	1,386,140
18 Aug 10	51.26000 +0.05	51.57	50.57	51.29	1,005,047
17 Aug 10	51.21000 +0.99	51.43	50.20	50.52	1,064,825
16 Aug 10	50.22000 -0.68	50.83	49.96	50.82	889,932
13 Aug 10	50.90000 +0.46	51.04	50.06	50.22	707,005
12 Aug 10	50.44000 -0.01	50.88	49.57	49.98	1,049,555
11 Aug 10	50.45000 -1.38	51.29	50.17	51.00	941,312
10 Aug 10	51.83000 +0.21	51.83	51.00	51.04	1,547,184
09 Aug 10	51.62000 -0.10	51.99	51.39	51.90	768,826
06 Aug 10	51.72000 -0.04	52.00	51.52	51.57	668,304
05 Aug 10	51.76000 +0.36	51.95	51.25	51.25	1,219,204
04 Aug 10	51.40000 +0.00	51.95	51.21	51.45	1,195,539
03 Aug 10	51.40000 +1.36	51.86	50.26	50.30	1,424,187
30 Jul 10	50.04000 +0.24	50.32	48.50	48.81	2,137,776
29 Jul 10	49.80000 -0.73	49.89	49.05	49.60	2,644,110
28 Jul 10	50.53000 -1.02	51.00	50.30	50.71	1,500,090
27 Jul 10	51.55000 -0.34	52.00	51.44	51.95	697,128
26 Jul 10	51.89000 -0.06	52.32	51.81	52.25	515,861
23 Jul 10	51.95000 +0.01	52.07	51.72	52.05	638,709
22 Jul 10	51.94000 +0.39	52.30	51.71	51.71	532,740
21 Jul 10	51.55000 -0.39	52.16	51.17	52.00	574,718
20 Jul 10	51.94000 +0.46	52.00	51.03	51.10	1,046,427
19 Jul 10	51.48000 +0.31	51.50	50.90	51.15	621,027
16 Jul 10	51.17000 +0.02	51.32	50.68	51.15	831,459
15 Jul 10	51.15000 +0.24	51.16	50.56	50.98	1,013,068
14 Jul 10	50.91000 +0.01	51.18	50.85	51.05	710,934
13 Jul 10	50.90000 -0.20	51.46	50.75	51.46	793,376
12 Jul 10	51.10000 +0.05	51.33	50.58	51.09	525,285
09 Jul 10	51.05000 +0.08	51.07	50.55	50.87	548,011
08 Jul 10	50.97000 -0.11	51.17	50.73	51.08	932,756
07 Jul 10	51.08000 +1.28	51.10	49.68	49.81	1,085,806
06 Jul 10	49.80000 +0.66	50.10	49.12	49.13	880,278
05 Jul 10	49.14000 -0.33	49.65	48.85	49.15	181,713
02 Jul 10	49.47000 -0.11	49.80	49.00	49.02	734,913
30 Jun 10	49.58000 +1.05	50.03	48.27	48.33	1,831,294
29 Jun 10	48.53000 -0.97	49.31	48.35	49.23	1,119,196
28 Jun 10	49.50000 +0.44	49.75	49.12	49.29	602,839
25 Jun 10	49.06000 +0.07	49.32	48.60	48.90	437,930
24 Jun 10	48.99000 -0.50	49.30	48.69	49.20	454,024
23 Jun 10	49.49000 +0.05	49.87	49.07	49.47	460,497
22 Jun 10	49.44000 -0.34	49.94	49.44	49.65	567,237
21 Jun 10	49.78000 +0.57	49.98	49.59	49.74	651,822
18 Jun 10	49.21000 -0.53	50.00	49.21	50.00	2,466,867
17 Jun 10	49.74000 -0.14	49.96	49.31	49.95	823,497
16 Jun 10	49.88000 -0.07	50.04	49.58	49.95	680,589
15 Jun 10	49.95000 +0.64	50.00	49.27	49.33	768,480
14 Jun 10	49.31000 +0.53	49.50	48.86	49.00	558,580
11 Jun 10	48.78000 -0.08	48.90	48.55	48.81	611,331
10 Jun 10	48.86000 +0.32	48.90	48.36	48.79	683,563
09 Jun 10	48.54000 -0.09	48.91	48.32	48.87	524,224
08 Jun 10	48.63000 +0.11	48.75	48.10	48.66	692,382
07 Jun 10	48.52000 +0.11	49.10	48.41	48.41	725,970
04 Jun 10	48.41000 -0.65	48.83	48.13	48.61	867,087
03 Jun 10	49.06000 +1.12	49.55	48.13	48.13	1,103,158
02 Jun 10	47.94000 +1.12	47.94	46.63	46.80	1,123,503
01 Jun 10	46.82000 -0.80	47.71	46.70	47.40	1,664,967
31 May 10	47.62000 +0.36	47.72	46.72	47.72	381,500
28 May 10	47.26000 +0.23	47.48	46.79	47.10	806,731
27 May 10	47.03000 +0.64	47.35	46.40	46.40	993,199
26 May 10	46.39000 -0.33	47.27	46.31	47.24	1,220,919
25 May 10	46.72000 -0.67	46.73	46.10	46.60	1,085,711
21 May 10	47.39000 +0.28	47.40	46.10	46.50	967,149
20 May 10	47.11000 -0.09	47.45	46.53	46.73	1,477,760
19 May 10	47.20000 -0.27	47.80	46.71	47.20	1,113,039
18 May 10	47.47000 -0.31	48.07	47.32	47.80	910,841
17 May 10	47.78000 -0.58	48.68	47.37	48.51	859,414
14 May 10	48.36000 -0.93	49.44	48.00	49.10	922,440
13 May 10	49.29000 +0.19	49.49	49.02	49.19	1,519,426
12 May 10	49.10000 -0.30	49.64	48.79	49.30	793,244
11 May 10	49.40000 +0.65	49.86	48.75	48.75	2,079,992
10 May 10	48.75000 +0.16	49.83	48.26	49.25	978,149
07 May 10	48.59000 +0.18	48.69	47.00	47.97	3,089,569
06 May 10	48.41000 +0.12	48.97	46.75	48.20	1,459,082
05 May 10	48.29000 -0.53	48.60	47.73	48.59	908,155
04 May 10	48.82000 -0.90	50.00	48.66	50.00	841,972
03 May 10	49.72000 +0.39	49.96	49.00	49.30	782,773
30 Apr 10	49.33000 +0.31	49.59	48.92	49.22	821,631
29 Apr 10	49.02000 -0.20	49.50	48.91	49.35	861,429
28 Apr 10	49.22000 -1.06	50.25	49.03	50.15	909,562
27 Apr 10	50.28000 -0.42	50.99	50.18	50.95	528,405
26 Apr 10	50.70000 +0.15	51.18	50.40	50.50	834,022
23 Apr 10	50.55000 +0.90	50.62	49.61	49.75	726,173
22 Apr 10	49.65000 -0.26	50.04	49.60	49.91	628,455
21 Apr 10	49.91000 -0.22	50.30	49.57	50.26	617,240
20 Apr 10	50.13000 +0.03	50.99	49.97	50.00	943,849
19 Apr 10	50.10000 +0.63	50.14	49.44	49.59	505,415
16 Apr 10	49.47000 -0.68	50.15	48.91	50.15	1,042,819
15 Apr 10	50.15000 +0.21	50.47	50.07	50.21	400,747
14 Apr 10	49.94000 +0.20	50.13	49.36	49.74	490,645
13 Apr 10	49.74000 -0.01	49.91	49.18	49.70	387,793
12 Apr 10	49.75000 +0.22	49.96	49.21	49.21	338,834
09 Apr 10	49.53000 +0.18	49.86	49.12	49.35	414,874
08 Apr 10	49.35000 +0.35	49.58	48.77	49.06	1,234,749
07 Apr 10	49.00000 -0.03	49.22	48.79	49.00	631,650
06 Apr 10	49.03000 +0.28	49.03	48.60	48.60	482,953
05 Apr 10	48.75000 -0.10	49.01	48.72	48.95	417,230
01 Apr 10	48.85000 +0.41	49.09	48.40	48.72	460,996
31 Mar 10	48.44000 -0.46	49.16	48.39	49.00	914,472
30 Mar 10	48.90000 +0.19	49.04	48.50	48.65	607,401
29 Mar 10	48.71000 +0.16	48.71	48.07	48.50	589,911
26 Mar 10	48.55000 -0.62	49.28	48.32	49.28	958,058
25 Mar 10	49.17000 +0.12	49.27	48.77	48.98	867,886
24 Mar 10	49.05000 -0.25	49.64	48.93	49.47	888,021
23 Mar 10	49.30000 +0.60	49.58	48.79	48.86	840,009
22 Mar 10	48.70000 +0.22	48.91	48.10	48.35	479,534
19 Mar 10	48.48000 -0.27	48.81	47.97	48.74	2,751,132
18 Mar 10	48.75000 -0.16	49.32	48.59	48.94	490,980
17 Mar 10	48.91000 -0.06	49.19	48.73	49.00	896,690
16 Mar 10	48.97000 +0.41	48.97	48.27	48.57	513,641
15 Mar 10	48.56000 +0.12	48.67	48.10	48.14	741,108
12 Mar 10	48.44000 +0.11	48.45	48.03	48.34	805,242
11 Mar 10	48.33000 +0.15	48.33	47.99	48.06	432,435
10 Mar 10	48.18000 -0.13	48.40	47.94	48.16	942,255
09 Mar 10	48.31000 +0.46	48.35	47.93	47.93	836,972
08 Mar 10	47.85000 +0.24	47.92	47.53	47.77	619,935
05 Mar 10	47.61000 +0.41	47.75	47.15	47.29	707,701
04 Mar 10	47.20000 +0.20	47.39	46.90	47.00	985,890
03 Mar 10	47.00000 +0.13	47.09	46.76	47.00	445,745
02 Mar 10	46.87000 -0.34	47.16	46.73	47.07	452,591
01 Mar 10	47.21000 +0.57	47.32	46.48	46.74	525,216
26 Feb 10	46.64000 -0.09	46.72	46.40	46.72	788,458
25 Feb 10	46.73000 +0.46	46.85	46.14	46.22	799,617
24 Feb 10	46.27000 +0.17	46.30	46.10	46.13	541,375
23 Feb 10	46.10000 -0.10	46.32	46.03	46.09	649,362
22 Feb 10	46.20000 -0.17	46.72	46.14	46.42	695,831
19 Feb 10	46.37000 -0.20	46.79	46.28	46.64	699,606
18 Feb 10	46.57000 -0.62	47.12	46.55	47.00	987,138
17 Feb 10	47.19000 +0.44	47.22	46.73	46.90	793,234
16 Feb 10	46.75000 -0.12	47.00	46.30	46.95	517,924
12 Feb 10	46.87000 +0.52	46.87	46.33	46.35	803,092
11 Feb 10	46.35000 -0.02	46.54	46.17	46.17	1,203,451
10 Feb 10	46.37000 -0.61	46.65	46.09	46.64	543,787
09 Feb 10	46.98000 +0.23	46.99	46.53	46.75	694,678
08 Feb 10	46.75000 -0.15	46.98	46.64	46.92	846,601
05 Feb 10	46.90000 -0.37	47.64	46.51	47.61	984,340
04 Feb 10	47.27000 -0.38	47.69	47.09	47.46	699,082
03 Feb 10	47.65000 +0.76	47.98	47.00	47.36	872,151
02 Feb 10	46.89000 +0.43	47.17	46.31	46.68	696,280
01 Feb 10	46.46000 +0.05	46.83	46.11	46.35	713,927
29 Jan 10	46.41000 -0.33	46.91	46.22	46.67	667,801
28 Jan 10	46.74000 +0.07	47.00	46.15	46.36	470,774
27 Jan 10	46.67000 +0.22	46.67	46.25	46.48	881,407
26 Jan 10	46.45000 -0.23	46.86	46.25	46.61	588,988
25 Jan 10	46.68000 +0.03	47.00	46.25	46.56	641,621
22 Jan 10	46.65000 -0.87	47.36	46.43	46.72	1,642,358
21 Jan 10	47.52000 -0.07	47.63	46.81	47.42	653,391
20 Jan 10	47.59000 +0.91	47.63	46.75	46.75	1,122,844
19 Jan 10	46.68000 -0.47	47.21	46.68	47.21	939,457
18 Jan 10	47.15000 +0.74	47.20	46.25	46.43	184,547
15 Jan 10	46.41000 +0.04	46.64	46.31	46.40	624,554
14 Jan 10	46.37000 -0.33	46.96	46.28	46.96	663,871
13 Jan 10	46.70000 -0.27	46.96	46.51	46.89	660,209
12 Jan 10	46.97000 -0.03	47.19	46.82	46.85	606,200
11 Jan 10	47.00000 -0.33	47.53	46.80	47.53	909,185
08 Jan 10	47.33000 +0.08	47.50	47.09	47.29	828,392
07 Jan 10	47.25000 -0.15	47.56	46.54	47.44	1,182,719
06 Jan 10	47.40000 -1.10	49.00	47.10	48.60	1,346,421
05 Jan 10	48.50000 +0.45	48.59	47.88	48.19	609,819
04 Jan 10	48.05000 -0.58	48.75	47.63	48.60	635,927
31 Dec 09	48.63000 +0.21	48.78	48.44	48.45	255,881
30 Dec 09	48.42000 +0.49	48.42	47.85	48.05	214,632
29 Dec 09	47.93000 +0.00	48.11	47.42	47.71	269,616