FUNDMANAGER.co.uk

Suncor Energy

Date	Closing Price £	Daily High £	Daily Low £	Daily Open £	Volume
20 Oct 26	110.11000 -0.52	112.04	107.87	111.50	2,889,235
19 Oct 26	110.63000 +0.38	110.97	108.94	109.36	2,946,575
16 Oct 26	110.25000 +2.87	110.57	108.15	108.33	3,576,596
15 Oct 26	107.38000 -0.52	108.93	107.02	108.55	2,668,597
14 Oct 26	107.90000 +1.08	108.80	106.97	107.85	4,703,559
13 Oct 26	106.82000 +3.78	107.42	104.60	104.75	4,492,600
09 Oct 26	103.04000 +2.15	103.36	100.81	100.83	2,493,040
08 Oct 26	100.89000 +3.63	101.45	98.77	98.80	5,014,796
07 Oct 26	97.26000 +0.21	99.11	96.72	97.97	2,283,675
06 Oct 26	97.05000 -0.94	97.93	96.09	97.55	2,850,033
05 Oct 26	97.99000 -1.16	99.21	97.35	98.88	4,024,305
02 Oct 26	99.15000 +0.86	99.61	97.00	97.00	5,964,078
01 Oct 26	98.29000 +1.79	99.11	96.12	96.38	3,474,669
30 Sep 26	96.50000 +0.68	97.95	96.14	96.20	3,493,880
29 Sep 26	95.82000 -1.64	96.87	95.15	95.70	2,707,412
28 Sep 26	97.46000 +0.89	98.68	97.00	97.90	4,953,159
25 Sep 26	96.57000 -0.44	96.76	95.43	95.98	3,310,240
24 Sep 26	97.01000 +1.25	98.83	96.60	97.00	4,549,500
23 Sep 26	95.76000 +1.65	96.48	94.93	95.15	6,402,500
22 Sep 26	94.11000 -0.38	95.57	92.55	93.05	7,408,200
21 Sep 26	94.49000 -2.60	96.49	94.25	96.27	5,143,532
18 Sep 26	97.09000 -0.22	97.73	96.57	96.72	8,332,749
17 Sep 26	97.31000 +0.85	97.52	95.53	95.53	1,890,866
16 Sep 26	96.46000 -3.53	99.17	95.86	98.76	6,874,291
15 Sep 26	99.99000 +4.41	100.24	95.99	96.00	3,363,436
14 Sep 26	95.58000 +0.28	98.57	95.50	97.14	8,997,100
11 Sep 26	95.30000 -0.01	95.45	94.08	94.90	3,283,233
10 Sep 26	95.31000 +0.02	97.13	94.22	96.70	5,585,506
09 Sep 26	95.29000 +1.58	95.35	94.23	95.01	11,580,393
08 Sep 26	93.71000 +0.57	95.40	92.78	94.41	14,717,323
04 Sep 26	93.14000 -1.07	94.24	92.15	92.75	10,133,700
03 Sep 26	94.21000 -0.46	94.97	93.57	94.50	8,089,700
02 Sep 26	94.67000 -1.32	96.03	94.62	95.40	7,428,100
01 Sep 26	95.99000 +3.26	95.99	93.83	94.25	12,343,400
31 Aug 26	92.73000 +1.64	93.97	91.26	92.59	6,822,400
28 Aug 26	91.09000 -1.00	92.35	90.11	91.92	10,530,490
27 Aug 26	92.09000 +0.96	92.40	90.37	91.38	2,965,036
26 Aug 26	91.13000 +0.64	92.33	89.54	89.69	2,379,894
25 Aug 26	90.49000 -2.81	92.67	90.31	91.99	4,119,070
24 Aug 26	93.30000 -0.95	94.21	92.83	93.49	5,698,019
21 Aug 26	94.25000 +0.43	94.50	93.46	93.90	4,052,553
20 Aug 26	93.82000 +0.52	95.22	93.35	94.90	8,245,405
19 Aug 26	93.30000 -0.91	95.50	93.07	94.25	6,611,292
18 Aug 26	94.21000 +1.62	94.26	92.75	93.75	4,049,503
17 Aug 26	92.59000 +1.15	92.88	91.25	91.65	1,467,108
14 Aug 26	91.44000 +0.21	92.75	91.25	91.57	2,557,401
13 Aug 26	91.23000 +2.11	91.24	88.20	88.50	5,062,085
12 Aug 26	89.12000 +0.87	89.31	87.58	87.84	4,092,917
11 Aug 26	88.25000 +0.77	88.78	87.36	87.72	7,464,624
10 Aug 26	87.48000 +3.65	88.08	84.99	85.00	8,203,703
07 Aug 26	83.83000 -2.21	85.33	83.59	85.17	7,043,015
06 Aug 26	86.04000 -2.08	88.54	84.55	88.37	5,443,866
05 Aug 26	88.12000 -2.67	92.35	87.89	92.00	6,480,175
04 Aug 26	90.79000 -3.35	91.81	89.38	91.00	4,794,125
31 Jul 26	94.14000 +0.61	94.60	93.30	94.00	3,353,571
30 Jul 26	93.53000 +0.97	93.77	91.32	91.95	2,012,946
29 Jul 26	92.56000 +2.32	92.96	91.72	92.07	5,071,702
28 Jul 26	90.24000 -0.23	91.53	89.14	90.50	2,410,407
27 Jul 26	90.47000 -2.38	91.30	89.74	90.50	3,138,788
24 Jul 26	92.85000 -0.63	93.99	92.28	93.05	2,480,990
23 Jul 26	93.48000 +2.26	94.04	92.58	92.58	4,337,154
22 Jul 26	91.22000 +1.38	91.80	90.54	90.75	2,072,150
21 Jul 26	89.84000 +2.23	89.86	88.40	88.54	2,218,851
20 Jul 26	87.61000 +0.08	88.41	86.44	87.42	2,279,289
17 Jul 26	87.53000 +2.24	87.78	86.45	86.95	3,704,731
16 Jul 26	85.29000 +0.05	86.10	84.86	85.35	3,129,633
15 Jul 26	85.24000 -0.66	86.35	83.96	86.25	2,776,985
14 Jul 26	85.90000 -0.87	87.54	85.47	87.06	2,287,820
13 Jul 26	86.77000 +2.95	87.16	85.15	85.38	3,396,042
10 Jul 26	83.82000 +0.85	83.91	82.73	83.08	4,111,458
09 Jul 26	82.97000 -0.66	83.62	82.54	83.38	3,323,486
08 Jul 26	83.63000 +3.14	83.67	81.40	82.65	3,803,312
07 Jul 26	80.49000 +2.47	80.80	78.55	78.55	6,252,606
06 Jul 26	78.02000 -0.09	78.74	77.33	78.50	3,530,350
03 Jul 26	78.11000 +0.10	78.43	77.85	78.05	1,106,448
02 Jul 26	78.01000 +1.71	78.12	75.92	76.37	5,415,124
30 Jun 26	76.30000 -0.13	77.47	75.96	76.95	3,981,268
29 Jun 26	76.43000 +0.00	77.69	76.32	76.71	7,384,015
26 Jun 26	76.43000 -0.67	76.78	75.63	76.67	8,940,414
25 Jun 26	77.10000 -0.45	77.68	76.71	77.24	3,558,615
24 Jun 26	77.55000 -2.73	78.92	76.72	78.85	7,477,795
23 Jun 26	80.28000 +0.81	80.42	78.77	79.47	6,191,249
22 Jun 26	79.47000 +1.15	79.67	77.38	78.42	8,421,855
19 Jun 26	78.32000 +0.14	78.77	77.71	78.08	6,762,089
18 Jun 26	78.18000 -1.21	78.60	76.75	78.55	9,175,594
17 Jun 26	79.39000 -2.03	81.84	79.09	81.31	9,568,105
16 Jun 26	81.42000 -1.97	82.53	81.13	81.84	5,553,535
15 Jun 26	83.39000 -2.62	83.48	81.39	82.91	8,153,100
12 Jun 26	86.01000 -0.33	86.71	85.03	85.27	5,882,720
11 Jun 26	86.34000 -0.32	88.29	85.50	88.20	7,579,134
10 Jun 26	86.66000 +1.34	87.22	85.64	85.91	6,268,058
09 Jun 26	85.32000 -2.81	88.00	84.43	87.92	9,198,122
08 Jun 26	88.13000 +1.28	89.39	87.71	88.48	17,408,100
05 Jun 26	86.85000 -4.16	90.50	86.73	90.11	8,141,135
04 Jun 26	91.01000 -0.15	91.39	88.85	89.69	15,229,383
03 Jun 26	91.16000 +0.79	92.06	90.70	91.24	8,207,786
02 Jun 26	90.37000 +2.12	90.42	88.12	88.13	8,666,381
01 Jun 26	88.25000 +2.08	89.77	87.50	88.00	14,507,714
29 May 26	86.17000 -1.09	87.12	85.15	86.84	8,634,916
28 May 26	87.26000 -1.24	89.83	87.20	89.21	5,740,600
27 May 26	88.50000 -2.06	90.05	88.21	89.39	6,036,223
26 May 26	90.56000 +0.29	92.03	90.48	91.20	5,319,400
25 May 26	90.27000 -2.75	91.80	89.83	91.42	1,411,276
22 May 26	93.02000 -0.34	94.02	92.75	93.00	4,202,572
21 May 26	93.36000 +0.06	95.30	92.86	94.68	8,963,418
20 May 26	93.30000 -2.51	96.02	93.18	95.09	5,865,322
19 May 26	95.81000 +1.82	96.53	94.79	94.98	8,266,239
15 May 26	93.99000 +2.30	94.05	92.33	92.79	7,538,262
14 May 26	91.69000 +1.09	92.20	90.16	90.55	2,020,835
13 May 26	90.60000 -0.55	91.74	89.57	91.30	5,181,566
12 May 26	91.15000 +2.07	91.40	89.51	90.00	6,542,337
11 May 26	89.08000 +1.50	89.35	88.12	88.54	7,425,993
08 May 26	87.58000 +0.53	88.74	86.40	86.79	4,380,775
07 May 26	87.05000 -0.86	87.58	85.53	86.42	7,902,220
06 May 26	87.91000 -7.14	93.00	87.53	91.70	6,567,865
05 May 26	95.05000 +1.75	95.73	92.90	93.02	7,023,349
04 May 26	93.30000 +1.47	93.85	90.94	92.00	5,684,357
01 May 26	91.83000 -1.25	92.64	90.05	92.55	2,500,182
30 Apr 26	93.08000 +1.27	93.21	90.40	91.09	3,186,557
29 Apr 26	91.81000 +2.68	91.83	90.03	90.29	2,263,283
28 Apr 26	89.13000 +1.22	89.92	88.61	88.61	2,733,840
27 Apr 26	87.91000 +0.35	88.40	87.26	87.58	3,454,374
24 Apr 26	87.56000 -0.92	88.19	86.43	87.86	3,097,111
23 Apr 26	88.48000 +1.76	88.59	87.00	87.00	3,404,965
22 Apr 26	86.72000 +0.99	86.84	85.66	86.26	1,834,456
21 Apr 26	85.73000 +1.62	85.81	84.13	84.38	4,949,305
20 Apr 26	84.11000 +0.42	84.88	83.90	84.70	2,012,045
17 Apr 26	83.69000 -3.68	84.65	81.00	84.63	6,591,308
16 Apr 26	87.37000 +1.06	87.62	86.45	86.47	3,307,522
15 Apr 26	86.31000 -1.25	87.96	86.31	87.38	3,532,727
14 Apr 26	87.56000 -1.85	88.90	87.03	88.43	4,102,851
13 Apr 26	89.41000 +0.12	90.65	89.21	90.33	3,370,137
10 Apr 26	89.29000 +1.64	89.32	87.50	87.65	4,160,853
09 Apr 26	87.65000 -1.59	90.75	87.18	90.01	5,269,243
08 Apr 26	89.24000 -3.55	89.89	86.09	86.30	3,716,614
07 Apr 26	92.79000 +0.93	93.83	92.44	92.81	3,208,414
06 Apr 26	91.86000 +0.14	92.56	90.67	92.00	5,715,974
02 Apr 26	91.72000 +1.43	93.49	90.42	92.67	8,365,883
01 Apr 26	90.29000 -1.72	93.08	88.91	91.15	5,118,005
31 Mar 26	92.01000 +0.07	93.83	89.27	91.94	6,025,331
30 Mar 26	91.94000 -0.56	94.34	91.31	93.32	6,420,374
27 Mar 26	92.50000 +2.44	92.56	90.06	90.57	7,363,285
26 Mar 26	90.06000 +0.64	90.94	89.08	89.80	8,234,050
25 Mar 26	89.42000 +1.19	89.57	86.83	87.85	7,202,052
24 Mar 26	88.23000 +1.53	89.93	87.00	87.06	5,915,173
23 Mar 26	86.70000 -0.79	87.05	84.25	85.20	7,638,471
20 Mar 26	87.49000 +0.48	88.18	85.87	86.53	13,732,764
19 Mar 26	87.01000 +1.88	88.67	85.14	85.29	9,251,738
18 Mar 26	85.13000 +1.02	85.19	83.59	83.96	5,356,371
17 Mar 26	84.11000 +1.18	84.65	82.80	83.15	5,798,508
16 Mar 26	82.93000 +1.10	82.95	80.97	81.51	6,296,500
13 Mar 26	81.83000 +0.37	82.36	80.91	81.16	4,488,817
12 Mar 26	81.46000 +2.36	81.85	79.56	79.74	9,277,447
11 Mar 26	79.10000 +1.34	79.47	77.51	77.79	11,702,980
10 Mar 26	77.76000 -0.30	78.68	76.82	77.65	14,619,960
09 Mar 26	78.06000 +0.86	79.25	77.07	77.63	20,027,660
06 Mar 26	77.20000 -1.54	79.95	76.78	79.20	14,218,400
05 Mar 26	78.74000 +0.53	79.08	77.79	78.00	11,181,600
04 Mar 26	78.21000 +0.10	78.23	75.33	75.33	12,812,600
03 Mar 26	78.11000 -0.94	80.01	77.15	79.44	9,563,700
02 Mar 26	79.05000 +2.00	80.12	78.19	79.00	20,967,700
27 Feb 26	77.05000 +1.14	77.37	75.94	76.23	22,303,340
26 Feb 26	75.91000 -0.30	76.37	75.08	75.59	14,883,630
25 Feb 26	76.21000 -0.49	76.96	75.30	76.71	6,456,994
24 Feb 26	76.70000 -0.37	77.77	76.38	77.33	6,608,783
23 Feb 26	77.07000 +0.84	77.29	76.24	76.55	6,063,360
20 Feb 26	76.23000 -1.54	78.00	75.92	77.32	4,658,239
19 Feb 26	77.77000 +1.29	78.50	76.54	77.00	7,232,168
18 Feb 26	76.48000 +1.28	76.52	75.56	76.20	5,894,067
17 Feb 26	75.20000 -1.05	76.84	74.34	76.13	6,866,188
13 Feb 26	76.25000 +1.35	76.26	74.75	74.98	3,097,705
12 Feb 26	74.90000 -0.99	76.84	74.83	75.71	6,004,464
11 Feb 26	75.89000 +1.89	76.25	74.58	74.72	9,227,874
10 Feb 26	74.00000 -0.12	74.63	72.99	74.63	9,922,980
09 Feb 26	74.12000 +0.66	74.24	73.01	73.01	11,182,560
06 Feb 26	73.46000 +0.74	73.55	72.00	72.01	5,512,260
05 Feb 26	72.72000 +0.72	72.99	71.14	71.14	5,656,450
04 Feb 26	72.00000 -0.85	75.50	71.81	73.50	11,492,830
03 Feb 26	72.85000 +0.87	73.39	72.01	72.30	5,178,705
02 Feb 26	71.98000 +0.01	72.41	70.14	70.14	2,997,275
30 Jan 26	71.97000 -0.32	72.69	70.76	72.01	4,969,911
29 Jan 26	72.29000 +0.49	74.03	72.25	73.12	7,273,554
28 Jan 26	71.80000 +1.22	72.10	70.70	70.74	4,587,006
27 Jan 26	70.58000 +0.45	71.04	69.88	70.17	3,178,321
26 Jan 26	70.13000 +0.52	70.42	69.53	70.42	3,370,837
23 Jan 26	69.61000 +0.89	70.55	69.22	69.86	3,409,565
22 Jan 26	68.72000 -1.11	69.91	68.24	69.67	4,345,583
21 Jan 26	69.83000 +1.52	70.03	68.63	69.19	3,970,704
20 Jan 26	68.31000 -1.13	70.32	67.77	70.00	4,549,689
19 Jan 26	69.44000 +0.33	69.50	68.90	69.14	1,166,670
16 Jan 26	69.11000 +1.06	69.99	68.30	68.41	3,623,918
15 Jan 26	68.05000 -0.86	68.79	67.61	68.07	3,695,694
14 Jan 26	68.91000 +2.22	69.53	67.00	67.14	5,911,412
13 Jan 26	66.69000 +2.06	67.43	64.86	65.19	5,226,318
12 Jan 26	64.63000 -0.37	65.57	64.54	65.16	7,471,855
09 Jan 26	65.00000 +1.67	65.07	63.63	63.70	3,299,626
08 Jan 26	63.33000 +0.63	64.05	62.01	62.86	5,183,145
07 Jan 26	62.70000 +0.22	63.35	61.61	62.00	5,547,497
06 Jan 26	62.48000 +0.90	63.25	61.64	62.02	5,080,212
05 Jan 26	61.58000 -1.03	62.04	58.80	61.75	8,785,822
02 Jan 26	62.61000 +1.69	62.85	60.65	60.90	5,885,028
31 Dec 25	60.92000 -0.05	61.20	60.51	61.03	1,400,413
30 Dec 25	60.97000 +1.06	61.20	60.03	60.18	7,818,431
29 Dec 25	59.91000 +0.81	60.17	59.23	59.23	5,573,491
24 Dec 25	59.10000 +0.01	59.42	58.92	59.11	773,859
23 Dec 25	59.09000 +0.03	59.29	58.24	58.96	8,775,318
22 Dec 25	59.06000 +0.08	59.60	59.03	59.49	4,856,024
19 Dec 25	58.98000 +0.52	59.25	58.64	58.83	9,176,828
18 Dec 25	58.46000 -0.52	59.14	58.33	59.01	3,545,730
17 Dec 25	58.98000 +0.92	59.22	57.95	58.40	7,489,075
16 Dec 25	58.06000 -2.01	59.51	58.00	59.43	5,626,712
15 Dec 25	60.07000 -0.94	61.20	59.72	61.16	6,044,789
12 Dec 25	61.01000 +0.03	61.19	60.55	61.18	5,319,474
11 Dec 25	60.98000 +0.03	61.28	60.48	61.00	9,093,725
10 Dec 25	60.95000 +0.31	61.13	60.36	60.62	9,109,259
09 Dec 25	60.64000 -0.39	61.55	60.54	61.14	8,736,292
08 Dec 25	61.03000 -0.16	61.77	60.52	60.70	20,850,120
05 Dec 25	61.19000 -1.28	62.53	61.10	62.53	23,632,980
04 Dec 25	62.47000 +0.11	63.40	62.43	62.75	16,323,330
03 Dec 25	62.36000 +0.92	62.52	61.01	61.14	13,438,970
02 Dec 25	61.44000 -1.31	62.70	61.29	62.70	11,881,400
01 Dec 25	62.75000 -0.09	63.41	62.41	63.41	18,497,700
28 Nov 25	62.84000 +0.34	63.12	62.27	62.68	14,432,990
27 Nov 25	62.50000 +0.08	62.67	62.20	62.21	2,668,518
26 Nov 25	62.42000 -0.10	62.77	62.36	62.46	3,983,621
25 Nov 25	62.52000 +0.07	62.85	61.63	62.00	6,420,204
24 Nov 25	62.45000 +0.02	62.56	61.45	62.00	11,724,580
21 Nov 25	62.43000 -0.56	62.93	62.10	62.91	3,657,399
20 Nov 25	62.99000 -0.26	64.14	62.97	63.37	3,253,417
19 Nov 25	63.25000 +0.05	63.29	62.25	62.60	1,800,242
18 Nov 25	63.20000 +0.75	63.51	61.51	61.98	5,170,481
17 Nov 25	62.45000 +0.28	63.09	61.87	62.18	10,433,300
14 Nov 25	62.17000 +0.99	62.19	60.75	61.30	8,295,337
13 Nov 25	61.18000 -0.74	62.59	60.88	62.00	5,031,356
12 Nov 25	61.92000 +0.20	62.31	60.99	61.52	7,104,452
11 Nov 25	61.72000 +1.33	61.91	60.45	60.45	4,530,881
10 Nov 25	60.39000 +0.63	60.41	59.26	60.00	11,499,240
07 Nov 25	59.76000 +0.49	60.08	59.16	59.41	7,823,689
06 Nov 25	59.27000 +1.10	59.35	58.43	58.91	8,617,596
05 Nov 25	58.17000 +2.52	59.10	57.35	57.45	11,844,440
04 Nov 25	55.65000 -0.03	55.73	54.55	55.13	4,576,048
03 Nov 25	55.68000 -0.17	56.01	55.12	55.85	8,749,211
31 Oct 25	55.85000 +0.29	56.44	55.46	55.83	2,225,326
30 Oct 25	55.56000 -0.23	56.09	55.43	55.66	5,942,181
29 Oct 25	55.79000 +0.54	56.03	55.14	55.24	4,426,899
28 Oct 25	55.25000 -0.82	56.02	55.13	56.01	6,154,576
27 Oct 25	56.07000 +0.34	56.36	55.78	56.00	3,931,044
24 Oct 25	55.73000 +0.31	55.94	55.38	55.68	3,848,751
23 Oct 25	55.42000 +0.75	56.42	55.31	55.83	4,997,184
22 Oct 25	54.67000 +1.16	54.92	53.65	53.80	5,597,676
21 Oct 25	53.51000 -0.23	53.95	53.02	53.85	3,302,998
20 Oct 25	53.74000 -0.30	54.37	53.61	54.12	4,851,038
17 Oct 25	54.04000 -0.16	54.31	53.90	54.22	4,539,325
16 Oct 25	54.20000 -0.75	55.16	53.94	54.97	5,095,975
15 Oct 25	54.95000 -0.36	56.04	54.85	55.69	3,460,629
14 Oct 25	55.31000 +0.03	55.80	55.03	55.27	7,101,871
10 Oct 25	55.28000 -1.37	56.29	55.17	56.29	6,180,688
09 Oct 25	56.65000 -0.35	57.76	56.63	57.26	3,721,316
08 Oct 25	57.00000 -0.73	57.80	55.96	57.80	4,944,033
07 Oct 25	57.73000 -0.22	58.27	57.06	58.05	2,689,029
06 Oct 25	57.95000 +0.25	58.12	57.40	58.06	3,784,327
03 Oct 25	57.70000 +0.29	57.97	57.43	57.52	5,881,280
02 Oct 25	57.41000 -0.15	57.88	57.32	57.39	5,995,497
01 Oct 25	57.56000 -0.68	58.48	57.49	58.17	2,494,028
30 Sep 25	58.24000 -0.23	58.41	57.51	58.02	3,161,317
29 Sep 25	58.47000 -0.92	59.17	58.16	59.13	5,597,467
26 Sep 25	59.39000 -0.18	60.48	59.20	59.71	6,431,105
25 Sep 25	59.57000 +0.58	59.65	58.69	58.72	8,056,201
24 Sep 25	58.99000 +0.44	59.57	58.90	58.98	3,528,614
23 Sep 25	58.55000 +0.81	59.43	57.99	58.05	2,969,365
22 Sep 25	57.74000 +0.46	58.04	56.67	57.17	5,165,985
19 Sep 25	57.28000 -1.64	59.47	57.03	59.47	14,315,810
18 Sep 25	58.92000 -0.10	59.14	58.23	59.05	5,314,149
17 Sep 25	59.02000 -0.13	59.42	58.67	58.90	6,391,444
16 Sep 25	59.15000 +1.02	59.76	58.07	58.28	11,103,180
15 Sep 25	58.13000 +0.38	58.35	57.43	57.93	10,453,050
12 Sep 25	57.75000 -0.35	58.60	57.72	58.46	5,411,958
11 Sep 25	58.10000 -0.45	58.71	57.91	58.40	4,400,942
10 Sep 25	58.55000 +1.77	58.58	56.88	56.95	10,488,930
09 Sep 25	56.78000 +1.20	57.39	55.69	56.00	14,667,170
08 Sep 25	55.58000 +0.18	55.90	54.71	55.18	29,855,400
05 Sep 25	55.40000 -0.19	55.42	54.80	54.96	16,041,800
04 Sep 25	55.59000 -0.53	55.88	54.84	55.38	9,647,658
03 Sep 25	56.12000 -0.82	56.98	55.70	56.59	8,877,572
02 Sep 25	56.94000 +0.17	57.26	56.67	56.98	15,933,220
29 Aug 25	56.77000 -0.45	57.48	56.60	56.82	20,473,320
28 Aug 25	57.22000 +0.66	57.32	56.25	56.83	7,430,960
27 Aug 25	56.56000 +1.06	56.61	55.25	55.40	8,605,586
26 Aug 25	55.50000 -0.46	56.00	54.94	55.99	9,812,957
25 Aug 25	55.96000 +0.68	55.97	54.90	55.18	11,590,370
22 Aug 25	55.28000 +0.99	55.31	54.49	54.57	8,059,714
21 Aug 25	54.29000 +0.75	54.29	53.39	53.72	4,492,167
20 Aug 25	53.54000 +0.33	53.81	53.35	53.44	6,105,606
19 Aug 25	53.21000 -0.06	53.52	52.96	53.10	3,351,484
18 Aug 25	53.27000 -0.44	53.56	53.02	53.40	6,348,657
15 Aug 25	53.71000 -0.15	53.95	53.40	53.65	3,010,117
14 Aug 25	53.86000 +0.29	53.88	53.17	53.50	4,722,434
13 Aug 25	53.57000 +0.07	53.61	53.01	53.50	3,947,686
12 Aug 25	53.50000 +0.05	53.96	53.27	53.37	4,476,324
11 Aug 25	53.45000 -0.49	54.50	53.35	54.13	5,627,742
08 Aug 25	53.94000 +0.32	54.50	53.64	53.80	4,582,993
07 Aug 25	53.62000 -0.29	54.33	52.95	54.08	10,387,980
06 Aug 25	53.91000 -0.14	55.52	53.40	54.40	13,857,490
05 Aug 25	54.05000 +0.19	54.36	53.27	53.86	9,727,322
01 Aug 25	53.86000 -0.79	54.13	53.17	54.10	2,946,363
31 Jul 25	54.65000 -0.29	54.95	54.21	54.70	4,356,132
30 Jul 25	54.94000 -0.26	55.13	54.69	55.02	2,947,169
29 Jul 25	55.20000 +0.29	55.22	54.64	54.77	6,055,286
28 Jul 25	54.91000 +1.05	54.98	54.21	54.27	4,891,825
25 Jul 25	53.86000 -0.30	54.39	53.81	54.33	1,946,524
24 Jul 25	54.16000 +0.20	54.35	53.33	53.70	3,696,153
23 Jul 25	53.96000 +0.76	54.17	53.43	53.43	3,255,998
22 Jul 25	53.20000 +0.22	53.53	52.75	52.81	1,619,605
21 Jul 25	52.98000 -0.33	53.38	52.80	53.30	1,807,107
18 Jul 25	53.31000 -0.40	54.12	53.13	54.07	2,678,820
17 Jul 25	53.71000 +0.15	53.79	53.19	53.30	3,529,406
16 Jul 25	53.56000 -0.54	54.15	53.15	53.90	3,372,585
15 Jul 25	54.10000 -0.47	54.80	53.91	54.54	2,737,361
14 Jul 25	54.57000 -0.30	55.03	53.99	55.00	5,276,427
11 Jul 25	54.87000 +1.03	54.99	53.81	54.00	2,721,993
10 Jul 25	53.84000 +0.13	53.98	53.19	53.59	5,439,093
09 Jul 25	53.71000 +0.59	54.01	53.20	53.25	3,257,125
08 Jul 25	53.12000 +1.44	53.37	51.58	51.58	6,348,174
07 Jul 25	51.68000 -0.09	52.23	51.34	52.00	4,867,004
04 Jul 25	51.77000 -0.40	52.10	51.77	51.90	1,191,156
03 Jul 25	52.17000 +0.17	52.19	51.66	51.89	2,313,430
02 Jul 25	52.00000 +0.99	52.29	51.51	52.18	7,179,551
30 Jun 25	51.01000 -0.45	51.35	50.97	51.35	8,587,372
27 Jun 25	51.46000 -0.30	52.00	51.10	51.83	11,855,670
26 Jun 25	51.76000 -0.33	52.16	51.56	51.70	7,094,247
25 Jun 25	52.09000 -0.47	52.60	52.08	52.37	7,680,398
24 Jun 25	52.56000 -0.96	53.57	52.54	52.78	10,994,920
23 Jun 25	53.52000 -1.68	55.63	53.51	55.27	12,379,400
20 Jun 25	55.20000 +0.06	55.50	54.88	55.00	10,506,750
19 Jun 25	55.14000 +0.28	55.65	55.00	55.00	2,484,106
18 Jun 25	54.86000 -1.13	56.25	54.64	55.94	7,927,757
17 Jun 25	55.99000 +0.78	56.33	55.51	55.80	8,156,171
16 Jun 25	55.21000 -0.46	55.85	54.74	55.00	12,890,720
13 Jun 25	55.67000 +2.50	55.68	54.17	55.13	8,818,093
12 Jun 25	53.17000 +0.08	53.22	52.58	52.88	10,788,920
11 Jun 25	53.09000 +1.64	53.16	51.61	51.86	10,473,150
10 Jun 25	51.45000 +0.83	51.97	50.65	50.65	17,667,280
09 Jun 25	50.62000 +0.26	50.94	50.20	50.49	22,316,040
06 Jun 25	50.36000 +0.30	50.69	50.11	50.17	13,116,930
05 Jun 25	50.06000 +0.35	50.45	49.56	49.87	20,001,312
04 Jun 25	49.71000 -0.94	50.70	49.16	50.10	14,968,920
03 Jun 25	50.65000 +0.44	50.98	49.65	49.90	15,257,750
02 Jun 25	50.21000 +1.42	50.38	49.38	49.98	30,983,788
30 May 25	48.79000 -0.59	49.23	48.56	49.00	13,843,550
29 May 25	49.38000 +0.50	49.44	48.77	49.10	12,740,770
28 May 25	48.88000 -0.49	49.99	48.88	49.99	12,894,170
27 May 25	49.37000 +0.09	50.10	48.95	50.10	14,154,960
26 May 25	49.28000 +0.23	49.71	48.85	48.85	4,378,237
23 May 25	49.05000 +0.00	49.17	48.45	48.52	5,342,330
22 May 25	49.05000 +0.31	49.38	48.13	48.57	9,416,734
21 May 25	48.74000 -0.29	49.28	48.73	49.05	4,855,914
20 May 25	49.03000 -0.83	50.00	48.86	49.80	7,645,416
16 May 25	49.86000 -0.38	50.45	49.73	50.32	7,524,027
15 May 25	50.24000 -0.56	50.43	49.51	50.25	7,851,488
14 May 25	50.80000 +0.04	50.94	50.41	50.63	5,815,869
13 May 25	50.76000 +0.59	51.04	50.30	50.50	6,671,239
12 May 25	50.17000 +1.45	50.29	49.71	50.01	8,870,418
09 May 25	48.72000 +1.03	48.79	48.00	48.28	4,507,045
08 May 25	47.69000 +0.70	48.13	47.22	47.26	16,178,010
07 May 25	46.99000 -1.37	48.87	46.34	48.87	17,844,360
06 May 25	48.36000 +0.16	48.98	48.15	48.53	8,624,320
05 May 25	48.20000 -1.54	49.15	48.08	48.87	10,861,320
02 May 25	49.74000 +0.32	50.10	49.21	49.98	5,290,593
01 May 25	49.42000 +0.73	49.90	48.34	48.34	3,702,058
30 Apr 25	48.69000 -0.75	49.31	47.94	49.11	5,687,997
29 Apr 25	49.44000 +0.09	49.78	48.80	48.86	3,800,352
28 Apr 25	49.35000 +0.01	49.60	49.18	49.18	5,781,050
25 Apr 25	49.34000 +0.02	49.81	48.78	48.78	3,417,179
24 Apr 25	49.32000 +0.61	49.34	48.68	49.08	6,874,458
23 Apr 25	48.71000 -0.25	49.73	48.32	49.50	3,163,390
22 Apr 25	48.96000 +1.15	49.33	48.31	48.82	3,288,416
21 Apr 25	47.81000 +0.01	47.94	46.93	47.14	2,413,098
17 Apr 25	47.80000 +0.94	48.39	47.19	47.31	3,682,696
16 Apr 25	46.86000 +0.36	47.34	46.23	46.23	5,294,667
15 Apr 25	46.50000 +0.04	47.12	46.20	46.24	4,723,145
14 Apr 25	46.46000 -0.01	47.63	45.87	47.38	4,258,346
11 Apr 25	46.47000 +1.41	46.74	44.79	45.32	6,101,266
10 Apr 25	45.06000 -3.26	47.17	44.30	47.13	7,095,277
09 Apr 25	48.32000 +3.38	48.97	43.59	44.01	9,763,890
08 Apr 25	44.94000 -2.20	48.04	44.56	48.04	8,925,506
07 Apr 25	47.14000 -0.12	48.23	44.50	45.00	7,704,913
04 Apr 25	47.26000 -4.57	50.27	46.69	50.00	12,128,790
03 Apr 25	51.83000 -4.25	53.56	51.60	53.56	6,792,502
02 Apr 25	56.08000 +0.19	56.08	55.19	55.42	3,506,637
01 Apr 25	55.89000 +0.17	55.90	55.26	55.60	4,942,259
31 Mar 25	55.72000 +0.80	56.27	54.43	54.43	4,995,891
28 Mar 25	54.92000 -0.37	55.42	54.58	55.10	6,190,454
27 Mar 25	55.29000 -0.23	55.90	55.12	55.45	2,608,630
26 Mar 25	55.52000 +0.55	55.78	55.12	55.12	2,514,131
25 Mar 25	54.97000 -0.09	55.75	54.61	55.34	9,121,797
24 Mar 25	55.06000 +1.34	55.06	53.87	53.92	5,306,575
21 Mar 25	53.72000 -0.28	54.05	53.39	53.80	9,034,215
20 Mar 25	54.00000 +0.31	54.00	53.19	53.56	4,902,922
19 Mar 25	53.69000 -0.07	54.42	53.05	53.78	4,376,844
18 Mar 25	53.76000 -0.02	54.17	53.18	54.10	4,885,919
17 Mar 25	53.78000 +1.13	53.96	52.84	52.98	12,617,900
14 Mar 25	52.65000 +0.93	52.66	51.44	51.77	9,345,535
13 Mar 25	51.72000 +0.32	52.05	50.98	51.33	11,464,240
12 Mar 25	51.40000 +0.37	51.71	50.59	51.07	12,317,510
11 Mar 25	51.03000 -0.51	51.90	50.81	51.68	9,733,796
10 Mar 25	51.54000 +0.15	52.08	51.22	51.35	23,606,948
07 Mar 25	51.39000 +1.65	51.75	50.05	50.10	18,129,240
06 Mar 25	49.74000 +0.50	50.02	48.62	48.93	22,291,380
05 Mar 25	49.24000 -1.58	50.22	48.67	50.00	18,211,770
04 Mar 25	50.82000 -1.71	51.38	50.14	51.35	17,568,510
03 Mar 25	52.53000 -2.83	55.44	52.11	54.70	24,836,312
28 Feb 25	55.36000 +0.15	55.42	54.22	54.62	18,188,480
27 Feb 25	55.21000 +0.38	55.87	55.09	55.21	10,074,910
26 Feb 25	54.83000 -0.47	55.12	54.53	55.11	8,815,391
25 Feb 25	55.30000 -0.49	56.25	54.54	56.00	10,490,900
24 Feb 25	55.79000 -0.40	56.50	55.59	56.50	7,554,605
21 Feb 25	56.19000 -0.76	56.76	55.84	56.57	2,657,213
20 Feb 25	56.95000 +0.21	57.16	56.36	56.50	6,443,672
19 Feb 25	56.74000 +0.25	56.96	56.42	56.65	2,156,208
18 Feb 25	56.49000 +0.44	56.94	55.76	56.10	11,022,570
14 Feb 25	56.05000 -0.63	57.17	55.85	56.92	7,830,029
13 Feb 25	56.68000 +0.10	57.10	56.35	56.45	8,400,218
12 Feb 25	56.58000 -1.47	57.94	56.28	57.53	7,837,990
11 Feb 25	58.05000 +1.48	58.31	56.78	56.99	13,071,540
10 Feb 25	56.57000 +1.23	56.79	55.92	56.18	16,568,289
07 Feb 25	55.34000 +0.35	55.88	54.47	55.39	10,523,570
06 Feb 25	54.99000 -0.45	56.66	54.52	55.65	12,944,350
05 Feb 25	55.44000 +0.79	55.69	54.27	54.52	6,118,950
04 Feb 25	54.65000 -0.08	55.40	53.83	54.00	10,853,460
03 Feb 25	54.73000 +0.20	55.43	52.70	52.70	7,590,554
31 Jan 25	54.53000 -1.40	56.11	54.45	56.00	4,217,288
30 Jan 25	55.93000 +0.25	56.22	55.43	55.83	6,722,887
29 Jan 25	55.68000 +0.61	55.76	54.85	54.87	4,297,724
28 Jan 25	55.07000 -0.66	55.96	54.69	55.91	3,194,969
27 Jan 25	55.73000 -0.15	56.07	54.82	55.63	4,850,710
24 Jan 25	55.88000 -0.78	56.58	55.77	56.51	3,436,695
23 Jan 25	56.66000 +0.22	57.17	56.20	56.69	2,055,590
22 Jan 25	56.44000 -0.66	57.74	56.38	57.29	2,434,155
21 Jan 25	57.10000 -0.05	57.25	56.10	56.46	2,616,630
20 Jan 25	57.15000 +0.72	57.24	56.00	56.02	1,454,277
17 Jan 25	56.43000 +0.19	56.75	55.69	56.10	3,782,944
16 Jan 25	56.24000 -1.26	57.54	55.97	57.44	5,984,755
15 Jan 25	57.50000 +0.39	57.75	57.07	57.35	4,664,426
14 Jan 25	57.11000 +0.38	57.25	56.20	56.42	14,006,370
13 Jan 25	56.73000 -0.07	58.58	56.52	57.09	6,424,313
10 Jan 25	56.80000 +1.62	57.05	55.74	55.75	10,517,290
09 Jan 25	55.18000 +0.09	55.47	54.83	55.01	1,462,356
08 Jan 25	55.09000 +0.05	55.31	54.61	55.08	2,728,300
07 Jan 25	55.04000 +2.09	55.31	53.63	53.78	7,920,300
06 Jan 25	52.95000 +0.31	53.74	52.72	52.75	7,091,945
03 Jan 25	52.64000 +0.72	52.66	51.88	52.17	3,045,660
02 Jan 25	51.92000 +0.61	52.44	51.60	52.02	5,089,780
31 Dec 24	51.31000 +0.60	51.41	50.75	50.88	1,461,161
30 Dec 24	50.71000 -0.15	51.08	50.48	50.84	5,881,922
27 Dec 24	50.86000 +0.25	51.30	50.44	50.73	12,475,130
24 Dec 24	50.61000 +0.24	50.82	50.07	50.58	2,511,646
23 Dec 24	50.37000 +0.77	50.53	49.28	49.47	12,661,990
20 Dec 24	49.60000 -0.21	50.24	49.30	49.57	12,061,040
19 Dec 24	49.81000 -0.51	50.73	49.57	50.54	6,184,930
18 Dec 24	50.32000 -1.03	51.52	50.20	51.32	11,084,130
17 Dec 24	51.35000 -0.30	51.50	50.89	51.24	7,410,963
16 Dec 24	51.65000 -0.72	51.84	51.15	51.68	5,647,322
13 Dec 24	52.37000 -0.55	53.00	52.02	52.78	3,004,319
12 Dec 24	52.92000 -1.14	54.04	52.72	53.98	6,124,466
11 Dec 24	54.06000 +0.39	54.15	53.47	53.83	5,942,851
10 Dec 24	53.67000 -0.48	54.52	53.65	54.52	11,128,760
09 Dec 24	54.15000 -0.16	55.36	54.10	55.00	17,053,440
06 Dec 24	54.31000 -0.64	55.18	54.00	55.18	10,063,850
05 Dec 24	54.95000 +0.83	55.31	54.07	54.42	21,618,200
04 Dec 24	54.12000 -0.73	54.99	53.71	54.97	20,894,330
03 Dec 24	54.85000 -0.27	55.01	54.32	54.80	9,462,163
02 Dec 24	55.12000 -0.59	55.86	54.65	55.73	21,898,420
29 Nov 24	55.71000 -0.06	55.93	55.28	55.57	6,284,720
28 Nov 24	55.77000 +0.26	55.79	55.32	55.32	7,075,415
27 Nov 24	55.51000 -0.12	56.08	55.06	55.63	10,482,570
26 Nov 24	55.63000 -1.30	57.11	55.28	57.11	22,431,090
25 Nov 24	56.93000 -1.14	58.28	56.40	58.08	18,424,730
22 Nov 24	58.07000 +0.57	58.07	57.15	57.51	14,142,880
21 Nov 24	57.50000 +0.40	57.65	57.02	57.30	14,222,000
20 Nov 24	57.10000 -0.11	57.50	56.72	57.31	7,127,857
19 Nov 24	57.21000 +0.01	57.23	56.32	56.51	8,550,183
18 Nov 24	57.20000 +0.20	57.69	56.92	57.44	13,006,510
15 Nov 24	57.00000 +0.16	57.50	56.53	56.75	7,853,763
14 Nov 24	56.84000 +1.44	57.22	55.84	56.00	6,752,396
13 Nov 24	55.40000 +2.24	55.95	54.11	55.95	8,223,038
12 Nov 24	53.16000 -0.91	54.37	52.86	54.02	7,086,834
11 Nov 24	54.07000 -0.41	54.96	53.96	54.30	3,485,248
08 Nov 24	54.48000 -0.41	54.71	54.06	54.61	3,404,479
07 Nov 24	54.89000 +0.23	55.22	54.11	54.45	5,337,237
06 Nov 24	54.66000 +1.48	54.76	53.12	53.12	5,743,623
05 Nov 24	53.18000 +0.09	53.76	52.90	53.20	9,885,502
04 Nov 24	53.09000 +0.63	53.39	52.78	52.87	6,383,671
01 Nov 24	52.46000 -0.10	53.68	52.18	53.18	2,062,962
31 Oct 24	52.56000 -0.39	53.31	51.98	53.31	3,237,877
30 Oct 24	52.95000 -0.02	53.49	52.80	53.15	2,674,860
29 Oct 24	52.97000 -0.46	53.34	52.56	53.30	2,249,150
28 Oct 24	53.43000 -0.73	53.50	52.40	52.60	5,759,386
25 Oct 24	54.16000 +0.79	54.34	53.47	53.50	2,038,770
24 Oct 24	53.37000 -0.01	53.69	52.72	53.30	2,756,163
23 Oct 24	53.38000 -0.73	54.00	53.01	54.00	4,058,234
22 Oct 24	54.11000 +0.19	54.38	53.52	53.96	1,972,876
21 Oct 24	53.92000 -0.08	54.71	53.58	54.34	6,641,663
18 Oct 24	54.00000 +0.21	54.15	53.17	53.46	3,977,405
17 Oct 24	53.79000 +0.64	53.80	53.02	53.02	2,740,089
16 Oct 24	53.15000 +0.37	53.28	52.72	52.79	3,352,281
15 Oct 24	52.78000 -2.84	53.75	52.67	53.58	5,129,622
11 Oct 24	55.62000 -0.01	55.65	55.22	55.41	3,597,938
10 Oct 24	55.63000 +1.42	55.86	54.50	54.50	7,300,970
09 Oct 24	54.21000 +0.62	54.34	53.06	53.18	4,587,574
08 Oct 24	53.59000 -1.58	54.17	53.17	54.10	4,104,961
07 Oct 24	55.17000 +0.94	55.35	54.47	54.61	3,809,634
04 Oct 24	54.23000 +0.65	54.26	53.25	53.92	3,609,359
03 Oct 24	53.58000 +1.40	53.63	52.02	52.50	5,150,091
02 Oct 24	52.18000 +0.26	52.93	51.61	52.88	3,098,960
01 Oct 24	51.92000 +2.00	52.02	49.47	49.59	5,659,380
30 Sep 24	49.92000 +0.14	50.20	49.47	49.59	8,430,873
27 Sep 24	49.78000 +0.60	49.83	49.20	49.38	7,930,634
26 Sep 24	49.18000 -1.29	50.15	49.03	49.48	7,977,733
25 Sep 24	50.47000 -0.86	51.42	50.13	51.20	2,530,478
24 Sep 24	51.33000 +0.21	52.23	51.32	52.02	5,795,327
23 Sep 24	51.12000 +0.65	51.64	50.56	50.71	9,674,214
20 Sep 24	50.47000 -0.66	51.20	49.90	51.19	12,516,790
19 Sep 24	51.13000 +0.77	51.46	50.84	51.13	5,981,882
18 Sep 24	50.36000 -0.30	50.99	50.10	50.57	5,742,943
17 Sep 24	50.66000 +0.74	50.67	49.93	50.30	9,473,319
16 Sep 24	49.92000 +0.39	50.12	49.10	50.10	4,112,474
13 Sep 24	49.53000 +0.22	50.24	49.49	49.60	8,187,480
12 Sep 24	49.31000 +0.35	49.51	48.87	49.19	19,449,608
11 Sep 24	48.96000 -0.14	49.82	48.41	49.46	8,785,642
10 Sep 24	49.10000 -1.61	50.70	48.76	50.70	19,795,108
09 Sep 24	50.71000 +0.07	51.28	50.58	50.79	22,066,730
06 Sep 24	50.64000 -0.70	52.08	50.36	51.49	22,923,010
05 Sep 24	51.34000 -1.14	53.24	51.28	52.89	16,403,510
04 Sep 24	52.48000 -1.35	53.60	52.47	53.32	16,115,530
03 Sep 24	53.83000 -0.83	53.97	52.75	53.77	16,685,230
30 Aug 24	54.66000 -0.61	55.00	54.06	54.88	15,880,720
29 Aug 24	55.27000 +0.52	55.67	54.86	55.33	10,427,940
28 Aug 24	54.75000 -0.15	55.05	54.18	54.50	7,748,039
27 Aug 24	54.90000 -1.36	55.95	54.78	55.90	11,160,840
26 Aug 24	56.26000 +1.08	56.55	55.82	55.83	11,331,620
23 Aug 24	55.18000 +0.26	55.41	54.84	55.17	11,998,720
22 Aug 24	54.92000 +0.19	55.27	54.74	54.77	18,001,910
21 Aug 24	54.73000 -0.16	55.50	54.59	55.06	8,273,131
20 Aug 24	54.89000 -1.51	56.38	54.81	56.36	5,902,864
19 Aug 24	56.40000 -0.17	57.17	56.28	56.63	11,432,480
16 Aug 24	56.57000 -0.58	57.14	56.41	56.53	5,112,622
15 Aug 24	57.15000 +0.69	57.32	56.80	56.83	3,198,528
14 Aug 24	56.46000 +0.31	56.60	56.05	56.23	3,969,433
13 Aug 24	56.15000 +0.43	56.21	55.35	55.41	6,101,893
12 Aug 24	55.72000 +1.24	56.02	54.79	54.91	9,870,151
09 Aug 24	54.48000 -0.15	54.81	53.91	54.67	8,501,228
08 Aug 24	54.63000 +1.43	54.74	53.42	53.42	6,165,315
07 Aug 24	53.20000 +2.23	54.63	52.81	53.19	12,472,840
06 Aug 24	50.97000 +0.04	51.44	49.60	50.00	15,232,330
02 Aug 24	50.93000 -2.51	52.62	50.13	52.59	7,554,969
01 Aug 24	53.44000 -1.70	55.62	52.90	54.99	9,043,213
31 Jul 24	55.14000 +1.92	55.16	54.22	54.32	2,997,178
30 Jul 24	53.22000 +0.19	53.53	52.91	52.91	3,483,556
29 Jul 24	53.03000 -0.20	53.59	52.36	53.49	2,417,927
26 Jul 24	53.23000 +0.03	53.49	52.68	53.16	1,724,187
25 Jul 24	53.20000 +0.66	53.35	52.15	52.40	2,151,426
24 Jul 24	52.54000 +0.06	53.18	52.31	52.42	5,062,009
23 Jul 24	52.48000 -0.83	53.03	52.07	53.00	3,016,531
22 Jul 24	53.31000 +0.46	53.49	52.42	52.88	8,385,061
19 Jul 24	52.85000 -0.38	53.64	52.51	53.00	3,972,866
18 Jul 24	53.23000 +0.06	53.67	53.05	53.49	6,740,295
17 Jul 24	53.17000 +0.67	53.56	52.54	52.55	3,718,831
16 Jul 24	52.50000 -0.63	52.94	52.42	52.75	6,155,545
15 Jul 24	53.13000 +0.95	53.60	51.97	52.49	6,696,228
12 Jul 24	52.18000 +0.08	52.60	51.83	52.42	1,631,328
11 Jul 24	52.10000 +0.48	52.31	50.97	51.59	5,932,089
10 Jul 24	51.62000 +0.53	51.96	50.92	51.24	7,824,372
09 Jul 24	51.09000 -0.66	51.72	51.04	51.39	1,850,621
08 Jul 24	51.75000 +0.27	51.88	51.21	51.40	2,541,775
05 Jul 24	51.48000 -1.93	53.15	51.28	52.98	5,266,939
04 Jul 24	53.41000 -0.01	53.98	53.25	53.27	567,726
03 Jul 24	53.42000 +0.43	53.73	53.00	53.08	2,722,486
02 Jul 24	52.99000 +0.84	53.03	52.56	52.88	4,882,750
28 Jun 24	52.15000 +0.11	52.68	51.80	52.30	7,602,104
27 Jun 24	52.04000 +0.93	52.07	51.31	51.39	3,655,009
26 Jun 24	51.11000 -0.44	51.62	50.74	51.02	3,109,276
25 Jun 24	51.55000 -0.22	51.77	51.10	51.62	4,170,577
24 Jun 24	51.77000 +1.54	51.96	50.26	50.26	9,334,481
21 Jun 24	50.23000 -0.63	50.98	50.07	50.71	15,661,210
20 Jun 24	50.86000 +0.08	51.55	50.60	50.80	11,114,140
19 Jun 24	50.78000 +0.00	51.13	50.51	50.95	2,555,612
18 Jun 24	50.78000 +0.81	51.10	50.03	50.17	5,674,969
17 Jun 24	49.97000 -0.29	50.51	49.73	50.41	11,222,900
14 Jun 24	50.26000 -0.45	50.52	49.91	50.46	12,368,670
13 Jun 24	50.71000 -1.53	52.09	50.59	51.96	14,006,820
12 Jun 24	52.24000 -0.16	53.51	52.18	53.18	8,480,513
11 Jun 24	52.40000 -0.11	52.61	51.66	52.19	13,981,990
10 Jun 24	52.51000 +0.26	53.02	52.39	52.70	14,341,070
07 Jun 24	52.25000 -0.22	52.95	52.00	52.24	15,795,150
06 Jun 24	52.47000 +0.76	52.57	51.69	51.75	13,343,090
05 Jun 24	51.71000 +0.24	52.31	51.43	51.68	12,639,370
04 Jun 24	51.47000 -1.49	52.03	50.52	52.03	11,640,360
03 Jun 24	52.96000 -2.64	55.59	52.90	55.50	16,420,320
31 May 24	55.60000 +1.03	55.72	54.66	54.75	11,890,300
30 May 24	54.57000 +0.10	55.30	54.41	54.41	9,811,918
29 May 24	54.47000 -1.07	55.47	53.95	55.16	16,041,300
28 May 24	55.54000 +0.26	56.06	55.14	55.14	12,108,660
27 May 24	55.28000 +0.22	55.38	55.03	55.24	3,699,291
24 May 24	55.06000 -0.09	55.70	54.79	55.41	9,961,175
23 May 24	55.15000 -0.28	56.69	54.83	55.90	10,206,310
22 May 24	55.43000 -0.60	56.22	55.09	56.11	9,283,367
21 May 24	56.03000 +1.46	56.30	54.15	54.15	22,745,868
17 May 24	54.57000 +0.41	54.79	53.93	54.41	9,530,625
16 May 24	54.16000 +0.57	54.53	53.72	53.77	5,823,779
15 May 24	53.59000 +0.09	53.74	52.31	53.31	11,772,900
14 May 24	53.50000 -0.71	54.25	53.17	53.82	14,232,260
13 May 24	54.21000 -0.58	55.20	54.13	55.00	6,345,019
10 May 24	54.79000 -0.14	55.48	54.49	54.95	6,419,265
09 May 24	54.93000 +1.26	55.25	53.66	53.66	11,177,980
08 May 24	53.67000 +0.23	54.32	52.97	53.48	9,299,464
07 May 24	53.44000 +0.31	53.62	52.80	53.07	5,244,870
06 May 24	53.13000 +0.87	53.72	52.64	52.69	8,753,528
03 May 24	52.26000 +0.23	52.45	51.64	52.09	5,643,909
02 May 24	52.03000 +0.24	52.44	51.86	51.91	6,649,924
01 May 24	51.79000 -0.74	52.57	51.34	52.52	7,427,552
30 Apr 24	52.53000 -1.72	54.23	52.53	54.15	4,087,792
29 Apr 24	54.25000 +0.38	54.25	53.58	53.77	5,307,822
26 Apr 24	53.87000 -0.01	54.10	53.50	53.90	4,168,628
25 Apr 24	53.88000 +0.09	54.10	53.19	53.56	3,660,575
24 Apr 24	53.79000 +0.32	53.85	53.32	53.38	3,887,381
23 Apr 24	53.47000 -0.07	53.62	53.13	53.31	3,467,962
22 Apr 24	53.54000 +0.55	53.85	52.38	52.76	2,831,491
19 Apr 24	52.99000 +0.60	53.46	52.19	52.19	3,455,668
18 Apr 24	52.39000 +0.21	52.85	52.16	52.25	3,633,901
17 Apr 24	52.18000 +0.26	52.78	51.57	51.80	2,509,080
16 Apr 24	51.92000 +0.67	52.20	51.09	51.10	5,006,277
15 Apr 24	51.25000 -0.67	52.08	51.07	51.74	5,923,598
12 Apr 24	51.92000 -0.55	53.53	51.61	53.39	2,940,352
11 Apr 24	52.47000 -1.29	53.72	52.32	53.60	5,948,642
10 Apr 24	53.76000 +1.17	53.78	52.54	52.77	5,608,974
09 Apr 24	52.59000 +0.05	52.76	52.21	52.51	3,631,153
08 Apr 24	52.54000 -0.46	53.02	52.24	52.92	4,292,387
05 Apr 24	53.00000 +0.74	53.01	52.10	52.31	6,731,804
04 Apr 24	52.26000 +0.15	52.29	51.62	52.00	4,142,269
03 Apr 24	52.11000 +0.57	52.24	51.44	51.66	3,268,284
02 Apr 24	51.54000 +0.90	51.57	50.48	50.95	4,218,667
01 Apr 24	50.64000 +0.65	50.75	49.81	50.24	5,287,426
28 Mar 24	49.99000 +0.49	50.11	49.68	49.81	8,124,378
27 Mar 24	49.50000 +0.01	49.50	48.88	48.92	10,391,070
26 Mar 24	49.49000 -0.46	49.99	49.44	49.95	9,614,612
25 Mar 24	49.95000 +1.10	49.99	48.91	48.95	16,841,360
22 Mar 24	48.85000 -0.14	49.20	48.72	49.06	7,629,252
21 Mar 24	48.99000 -0.05	49.14	48.83	48.99	8,499,378
20 Mar 24	49.04000 -0.16	49.08	48.71	48.80	8,101,364
19 Mar 24	49.20000 +0.04	49.47	48.94	49.00	7,316,246
18 Mar 24	49.16000 +0.30	49.22	48.54	48.93	8,008,373
15 Mar 24	48.86000 +0.05	49.14	48.61	48.66	14,927,010
14 Mar 24	48.81000 +0.90	49.08	48.02	48.25	16,764,051
13 Mar 24	47.91000 +0.67	48.19	47.54	47.63	12,828,530
12 Mar 24	47.24000 +0.38	47.25	46.72	46.85	12,446,810
11 Mar 24	46.86000 +0.35	46.98	46.06	46.28	7,639,532
08 Mar 24	46.51000 -0.31	46.92	46.30	46.92	14,980,900
07 Mar 24	46.82000 -0.38	47.44	46.78	46.99	5,294,006
06 Mar 24	47.20000 +0.27	47.64	46.99	47.50	12,564,030
05 Mar 24	46.93000 +0.43	47.15	46.33	46.35	23,769,312
04 Mar 24	46.50000 -0.90	47.62	46.41	47.53	18,179,320
01 Mar 24	47.40000 +0.77	47.46	46.59	46.61	24,072,340
29 Feb 24	46.63000 +0.67	46.84	45.79	46.13	28,204,660
28 Feb 24	45.96000 +0.46	46.02	45.12	45.57	10,284,110
27 Feb 24	45.50000 -0.18	46.14	45.26	45.87	18,094,990
26 Feb 24	45.68000 -0.11	46.20	45.54	45.65	16,423,990
23 Feb 24	45.79000 +0.57	45.89	44.92	45.09	13,984,810
22 Feb 24	45.22000 -0.13	45.87	45.00	45.35	18,471,948
21 Feb 24	45.35000 +1.23	45.42	44.20	44.23	9,955,817
20 Feb 24	44.12000 -0.46	44.83	44.11	44.46	15,157,400
16 Feb 24	44.58000 +0.00	44.98	44.27	44.75	11,338,530
15 Feb 24	44.58000 +1.88	44.59	42.57	42.69	9,934,149
14 Feb 24	42.70000 -0.16	43.28	42.47	43.10	8,415,551
13 Feb 24	42.86000 -0.69	43.76	42.43	43.55	11,353,890
12 Feb 24	43.55000 +0.29	43.82	43.22	43.29	5,879,480
09 Feb 24	43.26000 -0.13	43.77	43.13	43.65	4,833,314
08 Feb 24	43.39000 +0.14	43.47	42.99	43.42	6,235,014
07 Feb 24	43.25000 +0.12	43.25	42.81	43.14	4,653,209
06 Feb 24	43.13000 +0.04	43.78	43.07	43.13	4,688,766
05 Feb 24	43.09000 -0.14	43.39	42.50	43.10	6,697,033
02 Feb 24	43.23000 -0.66	44.02	43.22	43.98	5,113,091
01 Feb 24	43.89000 -0.63	45.25	43.54	44.67	5,973,330
31 Jan 24	44.52000 -0.45	44.95	44.37	44.78	2,817,552
30 Jan 24	44.97000 +1.02	44.99	43.56	43.67	2,734,053
29 Jan 24	43.95000 -0.07	44.09	43.61	44.08	4,659,740
26 Jan 24	44.02000 +0.50	44.05	43.40	43.52	3,859,259
25 Jan 24	43.52000 +0.47	43.68	43.16	43.37	4,240,237
24 Jan 24	43.05000 +0.58	43.06	42.40	42.55	4,300,385
23 Jan 24	42.47000 -0.26	43.00	42.26	42.60	1,967,920
22 Jan 24	42.73000 +0.43	42.90	41.88	42.20	5,135,975
19 Jan 24	42.30000 -0.11	42.50	42.05	42.33	1,696,195
18 Jan 24	42.41000 -0.15	42.64	41.91	42.63	3,100,720
17 Jan 24	42.56000 -0.61	42.77	42.08	42.74	2,948,891
16 Jan 24	43.17000 -0.73	43.87	43.13	43.73	2,622,937
15 Jan 24	43.90000 -0.05	44.09	43.52	43.56	817,326
12 Jan 24	43.95000 +0.21	44.51	43.76	44.25	5,357,781
11 Jan 24	43.74000 +0.35	43.98	43.26	43.73	2,336,737
10 Jan 24	43.39000 -0.42	44.08	43.09	43.86	4,963,742
09 Jan 24	43.81000 -0.32	44.41	43.65	44.41	7,185,238
08 Jan 24	44.13000 -1.03	44.26	43.66	44.25	5,486,481
05 Jan 24	45.16000 +0.16	45.67	44.93	45.50	4,147,509
04 Jan 24	45.00000 -0.34	45.79	44.80	45.71	4,866,800
03 Jan 24	45.34000 +2.54	45.38	43.51	43.57	8,643,109
02 Jan 24	42.80000 +0.35	43.17	42.61	42.89	5,881,070
29 Dec 23	42.45000 +0.25	42.63	42.13	42.37	3,621,276
28 Dec 23	42.20000 -0.53	42.76	42.18	42.56	3,271,255
27 Dec 23	42.73000 +0.27	43.01	42.66	42.90	4,320,968
22 Dec 23	42.46000 +0.02	42.88	42.41	42.59	5,998,176
21 Dec 23	42.44000 -0.02	42.57	42.02	42.45	8,491,142
20 Dec 23	42.46000 -0.39	43.45	42.43	43.01	7,577,412
19 Dec 23	42.85000 +0.72	42.87	42.22	42.22	6,404,241
18 Dec 23	42.13000 +0.75	42.41	41.73	42.15	10,842,160
15 Dec 23	41.38000 -0.54	41.98	41.30	41.98	15,075,670
14 Dec 23	41.92000 +0.77	42.23	41.62	42.08	6,463,646
13 Dec 23	41.15000 +0.92	41.26	40.07	40.11	5,931,498
12 Dec 23	40.23000 -0.86	40.65	40.08	40.63	10,175,230
11 Dec 23	41.09000 -0.68	41.59	40.85	41.52	16,400,721
08 Dec 23	41.77000 +0.65	41.83	41.21	41.41	10,968,680
07 Dec 23	41.12000 -0.01	41.66	40.54	41.39	8,832,832
06 Dec 23	41.13000 -2.40	43.34	41.11	43.00	12,607,930
05 Dec 23	43.53000 -0.59	44.32	43.50	44.09	10,707,740
04 Dec 23	44.12000 -0.41	44.60	43.87	44.25	12,725,310
01 Dec 23	44.53000 -0.21	45.52	44.40	44.71	19,179,528
30 Nov 23	44.74000 -0.09	45.47	44.19	44.87	14,174,810
29 Nov 23	44.83000 +0.31	45.06	44.47	44.75	9,804,963
28 Nov 23	44.52000 +0.58	44.70	43.86	44.00	12,048,650
27 Nov 23	43.94000 -0.71	44.78	43.76	44.78	17,017,850
24 Nov 23	44.65000 -0.05	44.98	44.41	44.72	16,364,460
23 Nov 23	44.70000 -0.35	45.07	44.58	44.79	952,538
22 Nov 23	45.05000 -0.37	45.07	43.95	44.50	13,926,460
21 Nov 23	45.42000 -0.52	45.98	45.17	45.74	8,005,443
20 Nov 23	45.94000 -0.39	46.74	45.87	46.74	12,743,910
17 Nov 23	46.33000 +1.76	46.49	44.82	44.96	11,906,040
16 Nov 23	44.57000 -1.06	45.32	43.99	45.11	14,144,360
15 Nov 23	45.63000 -0.36	46.27	45.60	45.80	6,587,932
14 Nov 23	45.99000 -0.54	46.74	45.76	46.70	5,309,800
13 Nov 23	46.53000 +0.75	46.61	45.68	45.98	4,981,115
10 Nov 23	45.78000 +0.89	45.88	45.17	45.60	5,589,064
09 Nov 23	44.89000 +1.60	45.63	43.87	44.53	4,381,603
08 Nov 23	43.29000 -0.81	44.25	42.94	43.79	9,978,905
07 Nov 23	44.10000 -1.92	45.51	43.99	45.50	9,240,054
06 Nov 23	46.02000 -0.09	46.79	46.00	46.46	6,509,259
03 Nov 23	46.11000 -0.84	46.90	45.90	46.67	8,496,703
02 Nov 23	46.95000 +1.59	47.06	45.27	45.66	5,784,860
01 Nov 23	45.36000 +0.45	45.65	44.89	45.20	9,752,343
31 Oct 23	44.91000 +0.04	45.26	44.47	45.26	4,652,872
30 Oct 23	44.87000 -0.19	45.53	44.39	45.18	3,368,315
27 Oct 23	45.06000 -0.11	45.43	44.37	45.36	5,275,857
26 Oct 23	45.17000 -0.63	45.67	44.91	45.44	5,403,393
25 Oct 23	45.80000 +0.65	45.83	44.75	45.26	2,648,470
24 Oct 23	45.15000 -0.73	45.98	45.14	45.89	3,114,910
23 Oct 23	45.88000 -0.62	46.44	45.52	46.06	7,263,536
20 Oct 23	46.50000 -0.79	47.28	46.43	47.26	3,947,080
19 Oct 23	47.29000 -0.04	47.55	46.80	47.11	3,854,448
18 Oct 23	47.33000 +0.45	47.36	46.69	47.00	3,544,860
17 Oct 23	46.88000 +0.19	47.17	46.46	46.69	5,179,203
16 Oct 23	46.69000 -0.05	47.00	46.10	47.00	2,437,243
13 Oct 23	46.74000 +0.35	47.22	46.49	46.96	3,337,099
12 Oct 23	46.39000 +0.51	46.41	45.87	46.40	3,328,368
11 Oct 23	45.88000 -0.18	46.16	45.17	45.62	7,237,402
10 Oct 23	46.06000 +2.03	46.19	45.43	45.85	6,598,116
06 Oct 23	44.03000 +0.20	44.39	43.35	43.89	3,567,902
05 Oct 23	43.83000 +0.05	44.66	43.36	43.41	3,754,828
04 Oct 23	43.78000 -2.20	45.37	43.46	45.18	6,629,201
03 Oct 23	45.98000 +0.18	45.99	45.23	45.61	6,305,596
02 Oct 23	45.80000 -0.91	46.94	45.51	46.94	4,802,832
29 Sep 23	46.71000 -0.81	47.64	46.60	47.63	4,276,118
28 Sep 23	47.52000 +0.08	47.76	46.89	47.28	8,336,523
27 Sep 23	47.44000 +1.26	47.49	46.66	46.78	7,890,155
26 Sep 23	46.18000 +0.12	46.29	45.71	45.82	8,673,616
25 Sep 23	46.06000 +0.39	46.14	45.26	45.77	5,988,072
22 Sep 23	45.67000 -0.44	46.88	45.33	46.52	5,177,144
21 Sep 23	46.11000 -0.34	46.74	45.96	46.72	6,773,624
20 Sep 23	46.45000 -0.37	47.17	46.17	46.45	4,028,600
19 Sep 23	46.82000 -0.24	47.55	46.56	47.44	4,724,688
18 Sep 23	47.06000 -0.40	47.49	46.87	47.36	12,159,530
15 Sep 23	47.46000 +0.50	47.55	46.65	46.96	13,847,370
14 Sep 23	46.96000 +0.34	47.28	46.92	47.25	11,160,340
13 Sep 23	46.62000 -0.36	47.12	46.47	47.08	6,039,409
12 Sep 23	46.98000 +1.16	47.02	46.13	46.31	14,006,460
11 Sep 23	45.82000 -1.02	47.16	45.72	46.98	12,288,970
08 Sep 23	46.84000 +0.08	47.08	46.52	46.87	8,186,783
07 Sep 23	46.76000 -0.22	47.14	46.62	46.75	14,438,850
06 Sep 23	46.98000 +0.14	47.09	46.62	46.75	12,302,980
05 Sep 23	46.84000 +0.39	47.28	46.55	46.67	15,662,400
01 Sep 23	46.45000 +0.68	46.64	46.28	46.48	16,601,289
31 Aug 23	45.77000 -0.55	46.17	45.62	46.00	23,416,640
30 Aug 23	46.32000 +0.31	46.55	46.10	46.19	7,042,814
29 Aug 23	46.01000 +0.81	46.09	45.11	45.32	7,762,777
28 Aug 23	45.20000 +0.43	45.52	44.92	45.41	13,013,510
25 Aug 23	44.77000 +0.56	44.96	44.12	44.67	5,051,289
24 Aug 23	44.21000 -0.19	44.56	43.95	44.20	4,577,661
23 Aug 23	44.40000 +0.26	44.54	43.70	44.18	6,905,901
22 Aug 23	44.14000 -0.20	44.71	44.07	44.33	4,471,462
21 Aug 23	44.34000 -0.50	45.38	44.10	45.16	12,419,770
18 Aug 23	44.84000 +0.66	45.14	43.72	43.88	20,559,080
17 Aug 23	44.18000 +1.08	44.46	43.60	43.64	10,529,430
16 Aug 23	43.10000 +1.19	43.25	41.88	41.93	8,948,287
15 Aug 23	41.91000 -0.49	42.90	41.66	42.03	14,138,390
14 Aug 23	42.40000 -0.26	42.49	41.89	42.42	19,558,750
11 Aug 23	42.66000 +0.25	42.89	42.34	42.42	9,391,350
10 Aug 23	42.41000 -0.19	42.96	42.11	42.65	12,930,880
09 Aug 23	42.60000 +0.87	42.87	41.95	42.00	10,236,920
08 Aug 23	41.73000 +0.65	41.74	40.43	40.74	15,452,070
04 Aug 23	41.08000 +0.58	41.51	40.56	40.68	6,330,996
03 Aug 23	40.50000 +0.25	40.85	40.01	40.47	8,280,155
02 Aug 23	40.25000 -0.95	41.02	40.04	41.00	10,950,690
01 Aug 23	41.20000 -0.06	41.21	40.64	41.06	10,809,670
31 Jul 23	41.26000 +0.52	41.59	40.98	41.00	9,768,194
28 Jul 23	40.74000 +0.96	40.78	39.52	39.86	6,454,551
27 Jul 23	39.78000 -0.36	40.62	39.71	40.28	4,739,656
26 Jul 23	40.14000 +0.16	40.15	39.30	39.65	8,609,730
25 Jul 23	39.98000 +0.18	40.11	39.50	39.85	2,776,046
24 Jul 23	39.80000 +0.85	40.22	39.05	39.18	6,471,760
21 Jul 23	38.95000 +0.60	38.96	38.35	38.52	7,017,030
20 Jul 23	38.35000 -0.02	38.67	37.98	38.58	4,838,316
19 Jul 23	38.37000 -0.16	38.83	38.19	38.75	4,101,542
18 Jul 23	38.53000 +0.64	38.81	37.95	38.04	6,186,327
17 Jul 23	37.89000 -0.36	38.33	37.86	38.14	7,168,983
14 Jul 23	38.25000 -0.81	39.08	38.24	39.06	5,210,676
13 Jul 23	39.06000 -0.10	39.22	38.28	38.80	5,437,672
12 Jul 23	39.16000 +0.16	39.67	38.95	39.40	4,553,843
11 Jul 23	39.00000 +0.17	39.24	38.84	39.07	5,644,951
10 Jul 23	38.83000 +0.01	39.17	38.65	38.90	5,459,707
07 Jul 23	38.82000 +0.82	38.98	37.73	37.78	5,954,846
06 Jul 23	38.00000 -1.08	38.72	37.77	38.71	5,946,354
05 Jul 23	39.08000 -0.28	39.56	38.99	39.55	3,616,725
04 Jul 23	39.36000 +0.50	39.45	38.98	39.10	1,597,638
30 Jun 23	38.86000 +0.23	39.03	38.63	38.94	8,606,401
29 Jun 23	38.63000 +0.16	38.73	38.31	38.65	2,831,797
28 Jun 23	38.47000 +0.47	38.48	37.76	38.14	5,533,912
27 Jun 23	38.00000 -0.19	38.06	37.56	37.95	8,148,374
26 Jun 23	38.19000 +0.68	38.34	37.37	37.42	13,385,130
23 Jun 23	37.51000 -0.40	37.72	37.09	37.46	6,486,221
22 Jun 23	37.91000 -1.09	38.46	37.89	38.38	7,477,220
21 Jun 23	39.00000 +0.49	39.13	38.33	38.37	12,722,720
20 Jun 23	38.51000 -1.18	39.60	38.47	39.52	10,910,320
19 Jun 23	39.69000 -0.06	39.75	39.51	39.62	1,507,904
16 Jun 23	39.75000 -0.24	40.19	39.66	39.93	19,346,540
15 Jun 23	39.99000 +0.26	40.49	39.83	39.87	13,797,730
14 Jun 23	39.73000 -0.26	40.67	39.58	40.32	14,096,350
13 Jun 23	39.99000 +0.25	40.68	39.94	40.22	14,490,440
12 Jun 23	39.74000 -0.69	40.17	39.56	39.79	12,188,520
09 Jun 23	40.43000 +0.01	40.74	40.24	40.48	9,287,700
08 Jun 23	40.42000 -0.07	40.74	39.79	40.50	11,124,000
07 Jun 23	40.49000 +0.70	40.69	39.94	39.99	14,267,950
06 Jun 23	39.79000 +0.44	39.84	38.66	38.75	18,730,640
05 Jun 23	39.35000 +0.10	39.95	38.96	39.90	28,094,670
02 Jun 23	39.25000 +0.71	39.28	38.59	38.70	22,472,270
01 Jun 23	38.54000 +0.51	38.72	37.88	37.92	11,656,370
31 May 23	38.03000 -0.77	38.22	37.75	38.11	23,152,712
30 May 23	38.80000 -0.54	39.00	38.37	38.51	16,030,870
29 May 23	39.34000 +0.48	39.39	38.93	38.98	3,030,953
26 May 23	38.86000 +0.07	39.38	37.61	39.05	10,964,310
25 May 23	38.79000 -0.53	38.99	38.35	38.80	6,727,551
24 May 23	39.32000 -0.03	39.92	39.13	39.65	10,933,290
23 May 23	39.35000 +0.52	39.78	38.97	38.97	12,230,240
19 May 23	38.83000 +0.36	39.08	38.23	38.92	4,735,472
18 May 23	38.47000 -0.02	38.56	37.89	38.37	20,569,900
17 May 23	38.49000 +0.53	38.68	37.89	38.22	12,991,300
16 May 23	37.96000 -1.20	39.10	37.94	38.81	12,919,490
15 May 23	39.16000 +0.29	39.28	38.97	38.97	25,145,440
12 May 23	38.87000 +0.00	39.48	38.63	39.15	7,567,363
11 May 23	38.87000 -0.31	39.11	38.44	39.00	10,589,990
10 May 23	39.18000 -0.50	40.02	39.16	39.90	11,275,210
09 May 23	39.68000 -0.40	40.39	39.17	39.38	7,834,249
08 May 23	40.08000 +0.40	40.55	39.98	40.35	16,178,410
05 May 23	39.68000 +1.09	39.98	39.22	39.39	7,381,765
04 May 23	38.59000 -0.38	39.25	38.55	39.05	8,799,892
03 May 23	38.97000 -0.80	39.56	38.87	39.20	13,491,140
02 May 23	39.77000 -2.00	41.31	39.45	41.27	11,511,050
01 May 23	41.77000 -0.65	42.65	41.73	42.06	6,823,282
28 Apr 23	42.42000 +1.13	42.46	41.48	41.91	10,604,020
27 Apr 23	41.29000 +1.35	41.69	39.85	39.88	10,859,900
26 Apr 23	39.94000 -0.77	40.79	39.76	40.62	7,448,823
25 Apr 23	40.71000 -0.72	41.25	40.56	41.09	4,930,237
24 Apr 23	41.43000 +0.23	41.63	40.92	41.13	8,676,843
21 Apr 23	41.20000 -0.04	41.69	41.07	41.59	5,275,037
20 Apr 23	41.24000 -0.31	41.55	40.58	40.87	6,046,589
19 Apr 23	41.55000 -0.86	42.00	41.31	41.92	6,939,077
18 Apr 23	42.41000 -0.91	43.34	42.38	43.13	8,043,424
17 Apr 23	43.32000 -0.28	43.74	43.10	43.48	3,424,691
14 Apr 23	43.60000 +0.07	43.94	43.38	43.50	3,711,873
13 Apr 23	43.53000 -0.30	43.99	43.42	43.79	6,872,170
12 Apr 23	43.83000 +0.31	44.22	43.54	43.76	4,603,223
11 Apr 23	43.52000 +0.51	43.95	43.17	43.22	4,261,908
10 Apr 23	43.01000 +0.36	43.43	42.76	42.85	4,280,514
06 Apr 23	42.65000 -0.43	43.31	42.47	43.03	3,884,254
05 Apr 23	43.08000 -0.47	43.73	42.83	43.45	4,352,781
04 Apr 23	43.55000 -0.75	44.78	43.24	44.61	5,979,834
03 Apr 23	44.30000 +2.34	44.59	42.95	43.00	12,572,120
31 Mar 23	41.96000 +0.02	42.34	41.66	41.95	9,886,271
30 Mar 23	41.94000 +0.32	42.17	41.70	42.00	4,503,421
29 Mar 23	41.62000 +0.51	41.95	41.47	41.63	4,357,319
28 Mar 23	41.11000 +0.49	41.39	40.36	40.49	4,846,550
27 Mar 23	40.62000 +0.83	40.78	39.73	40.38	9,597,776
24 Mar 23	39.79000 -0.74	40.22	39.52	39.95	6,335,800
23 Mar 23	40.53000 -0.65	41.91	40.34	41.32	12,175,430
22 Mar 23	41.18000 -0.55	42.18	41.15	42.00	8,848,179
21 Mar 23	41.73000 +1.12	41.96	41.00	41.00	9,391,521
20 Mar 23	40.61000 +1.07	40.79	39.26	39.63	13,000,600
17 Mar 23	39.54000 -0.51	40.24	39.04	40.05	13,914,090
16 Mar 23	40.05000 -0.22	41.02	39.15	39.30	23,223,840
15 Mar 23	40.27000 -2.80	41.60	38.82	41.50	15,402,150
14 Mar 23	43.07000 -0.76	44.75	42.87	43.85	8,966,813
13 Mar 23	43.83000 -2.44	45.39	43.58	44.78	14,011,480
10 Mar 23	46.27000 -0.37	47.22	46.10	46.60	17,852,940
09 Mar 23	46.64000 -0.42	48.26	46.54	47.36	17,146,028
08 Mar 23	47.06000 +0.00	47.74	46.72	46.74	19,735,132
07 Mar 23	47.06000 -0.77	47.92	46.97	47.74	15,721,760
06 Mar 23	47.83000 -0.14	48.09	47.39	48.02	17,846,212
03 Mar 23	47.97000 +0.68	48.24	46.65	46.90	20,953,740
02 Mar 23	47.29000 +0.55	47.52	45.92	46.31	17,425,260
01 Mar 23	46.74000 +0.88	46.79	45.73	46.10	12,685,960
28 Feb 23	45.86000 -0.46	46.91	45.65	46.81	22,307,300
27 Feb 23	46.32000 +0.10	46.72	45.82	46.31	11,130,550
24 Feb 23	46.22000 +0.98	46.26	44.37	44.90	9,981,005
23 Feb 23	45.24000 +0.89	45.62	44.44	45.00	16,274,850
22 Feb 23	44.35000 -1.09	45.77	44.09	45.56	28,235,490
21 Feb 23	45.44000 +0.85	45.97	44.86	45.04	14,902,470
17 Feb 23	44.59000 -1.08	45.18	44.40	45.10	7,594,592
16 Feb 23	45.67000 -0.88	47.04	45.64	46.41	8,924,542
15 Feb 23	46.55000 +0.17	47.62	46.31	46.66	16,405,641
14 Feb 23	46.38000 +0.67	46.53	45.15	45.31	5,090,501
13 Feb 23	45.71000 +0.00	46.13	45.36	45.50	12,348,310
10 Feb 23	45.71000 +1.25	46.04	44.90	44.95	11,315,200
09 Feb 23	44.46000 -0.22	45.07	44.32	44.67	10,342,080
08 Feb 23	44.68000 -0.23	45.17	44.14	45.00	8,373,258
07 Feb 23	44.91000 +1.03	45.00	43.54	44.03	10,610,330
06 Feb 23	43.88000 -0.25	44.59	43.40	44.20	15,325,110
03 Feb 23	44.13000 +0.22	44.88	43.94	44.15	12,799,010
02 Feb 23	43.91000 -1.71	45.84	43.58	45.61	10,421,910
01 Feb 23	45.62000 -0.56	46.52	44.89	45.92	10,367,430
31 Jan 23	46.18000 +0.64	46.24	45.10	45.57	9,155,938
30 Jan 23	45.54000 -0.55	46.53	45.54	45.59	5,773,315
27 Jan 23	46.09000 +0.00	47.21	45.78	46.05	6,473,823
26 Jan 23	46.09000 +1.74	46.13	44.40	45.00	13,942,500
25 Jan 23	44.35000 -0.43	44.78	43.85	44.51	8,247,262
24 Jan 23	44.78000 -0.27	45.01	44.53	44.96	3,297,583
23 Jan 23	45.05000 +0.86	45.55	44.23	44.33	8,768,853
20 Jan 23	44.19000 -0.40	44.68	44.11	44.55	4,676,065
19 Jan 23	44.59000 +0.89	44.65	43.44	43.50	6,511,190
18 Jan 23	43.70000 -0.34	44.90	43.66	44.34	4,859,747
17 Jan 23	44.04000 +0.49	44.12	43.48	43.82	8,008,339
16 Jan 23	43.55000 +0.13	43.69	42.97	43.00	1,808,210
13 Jan 23	43.42000 +0.26	43.77	42.97	43.24	6,655,624
12 Jan 23	43.16000 +1.03	43.55	42.24	42.46	5,533,980
11 Jan 23	42.13000 +0.47	42.69	41.73	42.25	5,261,633
10 Jan 23	41.66000 -0.53	42.35	41.24	41.60	7,570,239
09 Jan 23	42.19000 +0.03	43.16	42.04	42.81	4,564,877
06 Jan 23	42.16000 +1.03	42.56	41.59	41.62	11,361,650
05 Jan 23	41.13000 +0.95	41.32	40.04	40.19	6,247,337
04 Jan 23	40.18000 -1.10	40.99	39.94	40.50	5,731,613
03 Jan 23	41.28000 -1.67	43.16	40.90	42.73	15,760,550
30 Dec 22	42.95000 +0.44	43.10	42.19	42.26	2,564,722
29 Dec 22	42.51000 -0.01	42.80	42.07	42.08	6,168,649
28 Dec 22	42.52000 -0.29	42.99	42.11	42.83	19,506,440
23 Dec 22	42.81000 +1.40	42.83	41.67	41.95	6,586,223
22 Dec 22	41.41000 -0.88	42.53	41.03	42.35	9,029,428
21 Dec 22	42.29000 +1.04	42.35	41.58	42.09	9,756,160
20 Dec 22	41.25000 +0.65	41.49	40.59	40.71	14,816,780
19 Dec 22	40.60000 -0.37	41.43	40.10	41.21	15,717,230
16 Dec 22	40.97000 -0.76	41.34	40.33	41.02	17,244,300
15 Dec 22	41.73000 -0.45	42.06	41.02	41.85	14,279,350
14 Dec 22	42.18000 +0.02	42.69	41.25	42.39	15,690,060
13 Dec 22	42.16000 +0.81	42.66	41.90	42.01	10,486,040
12 Dec 22	41.35000 +0.97	41.40	40.44	40.56	16,021,390
09 Dec 22	40.38000 -0.24	41.08	40.38	40.82	9,076,091
08 Dec 22	40.62000 -0.04	41.69	40.51	41.40	10,758,500
07 Dec 22	40.66000 -0.27	41.52	40.51	41.04	14,095,310
06 Dec 22	40.93000 -1.30	42.79	40.79	42.01	21,815,868
05 Dec 22	42.23000 -0.77	43.98	42.19	43.86	24,222,090
02 Dec 22	43.00000 -0.17	43.93	42.65	42.67	23,602,120
01 Dec 22	43.17000 -1.06	44.66	43.01	44.00	11,934,610
30 Nov 22	44.23000 -1.20	46.23	44.16	45.96	23,860,410
29 Nov 22	45.43000 -0.77	46.75	44.95	46.71	14,737,890
28 Nov 22	46.20000 -1.18	47.03	45.68	46.25	34,911,312
25 Nov 22	47.38000 -0.43	48.20	47.33	47.98	15,972,840
24 Nov 22	47.81000 +0.09	47.91	47.57	47.59	3,831,794
23 Nov 22	47.72000 -0.57	48.18	47.50	47.64	18,441,040
22 Nov 22	48.29000 +0.97	48.51	47.63	47.95	7,871,055
21 Nov 22	47.32000 -0.34	47.39	45.12	46.62	18,682,288
18 Nov 22	47.66000 -0.68	47.85	46.45	47.12	9,121,217
17 Nov 22	48.34000 +0.03	48.35	46.97	47.60	12,758,890
16 Nov 22	48.31000 -0.88	49.08	48.20	48.97	15,742,280
15 Nov 22	49.19000 +0.97	49.37	48.10	48.18	4,891,772
14 Nov 22	48.22000 -0.55	49.05	48.20	48.57	16,059,130
11 Nov 22	48.77000 +1.07	49.37	48.40	48.49	6,853,609
10 Nov 22	47.70000 +1.05	48.15	46.77	47.33	5,415,390
09 Nov 22	46.65000 -1.68	48.17	46.63	47.81	7,417,695
08 Nov 22	48.33000 -0.47	49.13	48.22	48.66	5,536,149
07 Nov 22	48.80000 +0.10	49.27	48.45	48.94	12,819,690
04 Nov 22	48.70000 +0.23	50.37	48.00	49.89	8,637,927
03 Nov 22	48.47000 +1.81	48.91	45.56	45.77	7,442,076
02 Nov 22	46.66000 -1.07	47.89	46.60	47.72	9,603,186
01 Nov 22	47.73000 +0.87	48.68	47.69	47.80	7,506,510
31 Oct 22	46.86000 +1.00	47.31	45.44	45.46	8,779,408
28 Oct 22	45.86000 +0.48	46.00	44.72	45.69	3,735,023
27 Oct 22	45.38000 -0.86	47.26	45.18	47.00	5,506,758
26 Oct 22	46.24000 +0.77	46.59	45.44	45.67	6,117,781
25 Oct 22	45.47000 +0.05	45.59	44.76	45.34	7,790,503
24 Oct 22	45.42000 -0.08	45.79	45.12	45.43	9,086,186
21 Oct 22	45.50000 +1.56	45.64	43.84	44.11	5,583,591
20 Oct 22	43.94000 +0.44	44.86	43.75	44.02	4,855,371
19 Oct 22	43.50000 +0.74	43.82	42.64	42.77	4,987,124
18 Oct 22	42.76000 -0.37	43.64	41.60	43.37	5,378,089
17 Oct 22	43.13000 +0.09	44.40	43.05	43.78	6,492,159
14 Oct 22	43.04000 -1.35	44.51	42.89	44.12	4,430,000
13 Oct 22	44.39000 +1.07	44.82	42.57	42.80	7,157,928
12 Oct 22	43.32000 +0.14	43.67	42.22	43.03	5,127,930
11 Oct 22	43.18000 -1.86	44.00	42.76	42.96	10,298,430
07 Oct 22	45.04000 -0.07	45.79	44.73	45.21	6,209,276
06 Oct 22	45.11000 +0.88	45.49	43.82	43.95	11,629,910
05 Oct 22	44.23000 +0.94	44.63	42.45	43.29	7,846,816
04 Oct 22	43.29000 +1.53	43.40	42.27	42.83	6,599,573
03 Oct 22	41.76000 +2.86	42.04	40.34	40.34	8,638,613
30 Sep 22	38.90000 +0.09	39.42	38.01	38.59	6,486,915
29 Sep 22	38.81000 +0.03	38.94	37.68	38.49	4,492,339
28 Sep 22	38.78000 +1.66	39.04	37.03	37.38	5,974,223
27 Sep 22	37.12000 +0.53	37.82	36.62	37.38	10,826,730
26 Sep 22	36.59000 -0.36	37.83	36.38	36.82	25,436,620
23 Sep 22	36.95000 -3.77	39.38	36.80	39.36	10,883,390
22 Sep 22	40.72000 -0.11	41.89	40.61	41.51	6,596,169
21 Sep 22	40.83000 -0.89	42.42	40.80	42.17	5,752,131
20 Sep 22	41.72000 +0.35	41.74	40.89	41.18	10,012,640
19 Sep 22	41.37000 +0.58	41.41	39.72	39.73	14,388,470
16 Sep 22	40.79000 -0.44	41.22	40.18	41.00	18,874,260
15 Sep 22	41.23000 -1.15	42.01	41.08	41.61	6,215,745
14 Sep 22	42.38000 +0.78	43.03	42.02	42.15	11,819,110
13 Sep 22	41.60000 -0.51	42.16	41.43	41.60	13,576,980
12 Sep 22	42.11000 +0.87	42.61	41.70	41.76	19,526,312
09 Sep 22	41.24000 +0.97	41.65	40.95	41.14	11,455,670
08 Sep 22	40.27000 +0.30	40.42	39.68	40.25	13,006,490
07 Sep 22	39.97000 -0.91	40.78	39.61	40.00	19,336,052
06 Sep 22	40.88000 -0.92	42.40	40.79	42.37	20,054,472
02 Sep 22	41.80000 +0.89	42.30	41.64	42.10	14,093,520
01 Sep 22	40.91000 -1.58	41.56	40.56	41.33	13,789,130
31 Aug 22	42.49000 -0.68	43.27	41.71	42.49	23,800,270
30 Aug 22	43.17000 -2.16	44.49	43.08	44.48	32,453,510
29 Aug 22	45.33000 +0.60	45.80	44.24	44.68	25,843,680
26 Aug 22	44.73000 -0.36	45.57	44.46	44.97	10,000,710
25 Aug 22	45.09000 +0.24	45.65	44.85	45.30	16,098,090
24 Aug 22	44.85000 +0.42	45.13	44.42	44.50	13,440,350
23 Aug 22	44.43000 +1.58	44.58	43.48	43.60	17,476,480
22 Aug 22	42.85000 +0.46	42.89	41.37	41.77	10,622,130
19 Aug 22	42.39000 -0.30	42.72	42.18	42.51	7,997,065
18 Aug 22	42.69000 +0.98	42.81	42.03	42.28	9,525,065
17 Aug 22	41.71000 +0.86	42.14	40.74	40.75	9,432,582
16 Aug 22	40.85000 -0.42	41.80	40.62	41.40	9,979,787
15 Aug 22	41.27000 -0.53	41.36	39.70	40.33	17,409,500
12 Aug 22	41.80000 +1.13	41.82	40.53	40.80	7,791,105
11 Aug 22	40.67000 +1.28	40.82	39.89	40.00	13,320,000
10 Aug 22	39.39000 +0.17	39.71	38.45	39.26	13,179,660
09 Aug 22	39.22000 +0.14	40.09	38.99	39.65	12,489,700
08 Aug 22	39.08000 -0.11	39.67	38.74	39.07	13,943,650
05 Aug 22	39.19000 -0.27	40.02	37.98	39.00	11,130,590
04 Aug 22	39.46000 -1.85	41.11	39.38	41.00	9,055,536
03 Aug 22	41.31000 -1.60	43.58	41.28	43.38	8,445,535
02 Aug 22	42.91000 -0.55	43.32	42.22	42.86	10,707,050
29 Jul 22	43.46000 +1.57	43.72	42.66	42.71	5,113,387
28 Jul 22	41.89000 +0.41	42.15	41.13	42.00	4,576,114
27 Jul 22	41.48000 +0.97	41.61	40.52	40.72	4,177,017
26 Jul 22	40.51000 -0.39	41.94	40.28	41.81	4,627,241
25 Jul 22	40.90000 +1.12	41.36	40.15	40.17	6,780,374
22 Jul 22	39.78000 -0.59	40.55	39.57	40.36	4,400,044
21 Jul 22	40.37000 -0.71	40.49	39.04	40.20	7,075,138
20 Jul 22	41.08000 +0.06	41.29	40.06	40.80	6,435,681
19 Jul 22	41.02000 +1.28	41.16	39.62	39.83	6,685,905
18 Jul 22	39.74000 +0.42	41.18	39.51	41.00	13,939,970
15 Jul 22	39.32000 +0.60	39.58	38.65	39.34	5,030,670
14 Jul 22	38.72000 -0.96	39.10	37.75	38.89	8,927,272
13 Jul 22	39.68000 -0.03	40.25	39.06	39.20	7,750,211
12 Jul 22	39.71000 -1.81	40.68	39.29	40.08	7,202,036
11 Jul 22	41.52000 -0.91	42.67	41.08	41.68	7,669,227
08 Jul 22	42.43000 -0.88	43.93	41.98	43.85	4,685,111
07 Jul 22	43.31000 +0.86	44.06	43.12	43.67	6,626,004
06 Jul 22	42.45000 -0.89	43.58	40.62	42.80	7,359,592
05 Jul 22	43.34000 -2.66	44.58	42.10	44.15	10,049,640
04 Jul 22	46.00000 +0.84	46.72	45.76	45.91	2,757,308
30 Jun 22	45.16000 -0.39	45.50	43.88	44.20	6,745,283
29 Jun 22	45.55000 -1.58	48.20	45.44	47.83	5,016,176
28 Jun 22	47.13000 +1.17	47.89	46.38	47.33	9,198,325
27 Jun 22	45.96000 +1.41	46.18	44.53	45.17	13,145,420
24 Jun 22	44.55000 +1.82	45.38	43.31	43.63	6,320,627
23 Jun 22	42.73000 -2.88	46.22	42.28	45.95	15,530,310
22 Jun 22	45.61000 -2.51	46.34	44.59	44.83	9,611,060
21 Jun 22	48.12000 +1.36	48.60	47.50	47.70	12,562,990
20 Jun 22	46.76000 +2.04	46.87	44.53	44.55	6,004,868
17 Jun 22	44.72000 -2.94	48.16	44.22	47.24	27,220,052
16 Jun 22	47.66000 -2.36	49.30	47.50	48.71	7,099,735
15 Jun 22	50.02000 -0.98	51.11	49.22	50.77	9,830,140
14 Jun 22	51.00000 -0.04	52.29	50.47	51.83	12,349,430
13 Jun 22	51.04000 -1.74	51.75	49.38	50.98	12,269,160
10 Jun 22	52.78000 -0.27	53.45	52.09	52.68	9,971,100
09 Jun 22	53.05000 -0.28	53.62	52.77	52.79	6,461,432
08 Jun 22	53.33000 +0.81	53.47	52.57	52.82	6,276,125
07 Jun 22	52.52000 +0.58	52.88	51.47	51.63	9,670,751
06 Jun 22	51.94000 +0.52	52.32	51.76	51.85	19,943,350
03 Jun 22	51.42000 +0.63	51.63	50.71	50.80	9,450,221
02 Jun 22	50.79000 -1.00	51.42	50.52	51.14	9,395,587
01 Jun 22	51.79000 +0.90	52.22	50.84	51.59	26,035,108
31 May 22	50.89000 -1.67	53.17	50.89	52.88	16,290,850
30 May 22	52.56000 +0.90	52.93	51.90	51.90	5,210,335
27 May 22	51.66000 +1.10	51.86	50.38	50.45	20,408,770
26 May 22	50.56000 +0.09	51.07	50.23	50.60	17,922,360
25 May 22	50.47000 +0.86	50.70	49.89	49.95	8,242,069
24 May 22	49.61000 +0.74	50.07	49.20	49.70	11,128,900
20 May 22	48.87000 +0.30	49.73	48.25	48.89	7,035,276
19 May 22	48.57000 -0.03	49.18	47.01	47.01	8,110,892
18 May 22	48.60000 -0.52	49.47	48.22	49.28	9,930,607
17 May 22	49.12000 +0.94	49.83	48.30	48.55	8,356,469
16 May 22	48.18000 +1.26	48.43	46.96	47.00	12,535,600
13 May 22	46.92000 +0.94	47.73	46.58	46.58	8,271,339
12 May 22	45.98000 -0.27	46.42	44.31	46.06	6,489,280
11 May 22	46.25000 +1.54	47.46	45.23	45.23	10,100,770
10 May 22	44.71000 -0.57	46.26	43.13	46.00	12,774,540
09 May 22	45.28000 -2.42	46.83	44.93	46.71	10,254,210
06 May 22	47.70000 +0.32	48.29	46.94	47.65	6,234,284
05 May 22	47.38000 -0.21	48.42	46.55	48.00	5,663,632
04 May 22	47.59000 +0.06	48.49	46.85	48.40	9,832,014
03 May 22	47.53000 +1.11	47.73	46.20	46.20	10,283,660
02 May 22	46.42000 +0.24	46.71	45.37	45.74	13,717,570
29 Apr 22	46.18000 -1.04	47.89	46.08	47.00	10,298,730
28 Apr 22	47.22000 +5.07	47.29	43.84	44.05	24,936,948
27 Apr 22	42.15000 +1.59	42.33	40.26	40.79	6,992,081
26 Apr 22	40.56000 +0.78	41.24	39.85	40.25	6,824,696
25 Apr 22	39.78000 -1.32	40.05	38.74	39.78	12,876,270
22 Apr 22	41.10000 -0.79	42.23	40.90	41.75	5,385,109
21 Apr 22	41.89000 -1.28	43.83	41.68	43.35	6,074,610
20 Apr 22	43.17000 +0.20	43.43	42.65	42.99	6,582,680
19 Apr 22	42.97000 -0.24	43.69	42.69	42.87	5,445,435
18 Apr 22	43.21000 +0.64	43.68	42.61	42.90	6,186,247
14 Apr 22	42.57000 +0.51	42.85	41.87	42.00	5,315,254
13 Apr 22	42.06000 +0.70	42.20	41.47	41.90	4,544,817
12 Apr 22	41.36000 +0.86	41.96	41.16	41.17	6,570,551
11 Apr 22	40.50000 -0.77	41.14	40.03	40.68	12,291,850
08 Apr 22	41.27000 +0.15	41.82	41.02	41.04	6,171,004
07 Apr 22	41.12000 +0.52	41.13	39.93	40.63	5,283,205
06 Apr 22	40.60000 -0.62	41.94	40.42	41.56	5,451,082
05 Apr 22	41.22000 -0.51	42.44	41.17	41.77	4,596,347
04 Apr 22	41.73000 +0.71	41.80	41.04	41.47	7,356,470
01 Apr 22	41.02000 +0.32	41.38	40.51	40.52	4,158,409
31 Mar 22	40.70000 -0.57	41.66	40.70	40.99	6,813,562
30 Mar 22	41.27000 +0.54	41.47	40.71	41.22	6,872,388
29 Mar 22	40.73000 -0.29	40.83	39.37	39.99	6,001,530
28 Mar 22	41.02000 -1.39	41.64	40.90	41.51	9,923,849
25 Mar 22	42.41000 +1.20	42.63	40.88	40.95	16,417,570
24 Mar 22	41.21000 -0.20	41.75	40.97	41.49	7,888,831
23 Mar 22	41.41000 +0.65	42.03	41.29	41.43	13,232,580
22 Mar 22	40.76000 -0.11	40.95	40.42	40.90	5,129,967
21 Mar 22	40.87000 +1.75	40.90	39.79	39.90	10,734,880
18 Mar 22	39.12000 -0.22	39.54	38.97	39.14	16,822,540
17 Mar 22	39.34000 +1.36	39.47	38.67	38.81	7,175,049
16 Mar 22	37.98000 +0.03	38.46	37.75	38.25	9,748,995
15 Mar 22	37.95000 -1.47	38.38	37.43	37.73	12,906,230
14 Mar 22	39.42000 -1.07	40.03	38.52	39.70	17,109,570
11 Mar 22	40.49000 +0.03	41.05	40.03	40.17	14,065,760
10 Mar 22	40.46000 +0.36	41.39	40.18	40.65	13,745,030
09 Mar 22	40.10000 -1.41	41.32	39.63	40.72	27,401,180
08 Mar 22	41.51000 -0.59	43.12	40.69	42.83	16,899,410
07 Mar 22	42.10000 +2.04	42.55	40.57	40.59	25,363,380
04 Mar 22	40.06000 +0.85	40.08	39.21	39.46	25,354,930
03 Mar 22	39.21000 -0.31	39.58	38.60	38.65	24,975,660
02 Mar 22	39.52000 +0.32	40.18	39.49	39.68	20,281,480
01 Mar 22	39.20000 +0.44	39.88	38.78	39.15	13,700,180
28 Feb 22	38.76000 +0.92	38.78	37.72	38.00	25,747,472
25 Feb 22	37.84000 +0.81	37.85	36.91	37.00	8,008,805
24 Feb 22	37.03000 -0.06	37.95	36.23	37.88	20,485,948
23 Feb 22	37.09000 +0.00	37.73	36.90	37.21	21,348,380
22 Feb 22	37.09000 +0.03	38.10	36.48	38.00	29,411,840
18 Feb 22	37.06000 -0.62	37.58	36.92	37.33	9,558,124
17 Feb 22	37.68000 +0.11	38.05	37.25	37.50	7,404,845
16 Feb 22	37.57000 +0.33	38.37	37.48	37.50	9,187,599
15 Feb 22	37.24000 -0.60	37.28	36.51	36.75	11,254,760
14 Feb 22	37.84000 -0.54	38.37	37.47	38.14	18,296,028
11 Feb 22	38.38000 +1.67	38.53	36.86	37.00	13,316,810
10 Feb 22	36.71000 +0.12	37.18	36.39	36.40	6,745,437
09 Feb 22	36.59000 +0.39	37.04	36.26	36.26	7,260,865
08 Feb 22	36.20000 -0.53	36.60	35.79	36.52	7,861,956
07 Feb 22	36.73000 +0.09	37.00	35.95	36.55	10,484,630
04 Feb 22	36.64000 -0.46	37.62	36.53	37.50	12,329,400
03 Feb 22	37.10000 -1.35	37.95	36.67	37.06	12,204,580
02 Feb 22	38.45000 +0.52	38.62	37.61	38.20	8,665,200
01 Feb 22	37.93000 +1.61	37.96	36.27	36.41	7,619,585
31 Jan 22	36.32000 +0.17	36.59	35.77	36.17	7,363,052
28 Jan 22	36.15000 -0.13	36.69	35.97	36.42	9,226,811
27 Jan 22	36.28000 +0.92	36.65	35.73	36.06	11,799,240
26 Jan 22	35.36000 +0.50	36.01	35.01	35.37	11,850,000
25 Jan 22	34.86000 +1.66	34.97	32.65	32.87	9,844,554
24 Jan 22	33.20000 -0.88	33.64	32.08	33.13	19,779,900
21 Jan 22	34.08000 -1.24	34.84	33.93	34.65	8,085,995
20 Jan 22	35.32000 -0.23	35.98	34.90	35.12	7,315,910
19 Jan 22	35.55000 -0.22	36.11	35.16	36.08	6,691,385
18 Jan 22	35.77000 -0.34	36.65	35.58	36.63	10,654,870
17 Jan 22	36.11000 +0.66	36.15	35.57	35.57	3,015,865
14 Jan 22	35.45000 +0.59	35.50	34.87	34.90	12,054,110
13 Jan 22	34.86000 -0.33	35.33	34.53	35.19	11,091,380
12 Jan 22	35.19000 +0.01	35.99	35.03	35.50	14,582,100
11 Jan 22	35.18000 +1.47	35.23	33.95	34.10	9,921,272
10 Jan 22	33.71000 +0.13	33.92	33.26	33.59	10,069,930
07 Jan 22	33.58000 -0.27	34.01	33.37	33.98	6,047,444
06 Jan 22	33.85000 +0.44	34.66	33.81	34.20	7,201,418
05 Jan 22	33.41000 +0.26	34.18	33.36	33.88	11,829,210
04 Jan 22	33.15000 +1.50	33.27	32.48	32.50	7,177,500
31 Dec 21	31.65000 +0.16	31.75	31.31	31.39	3,547,827
30 Dec 21	31.49000 -0.15	31.95	31.48	31.74	3,690,822
29 Dec 21	31.64000 +0.19	32.20	31.61	31.80	6,266,581
24 Dec 21	31.45000 +0.08	31.63	31.35	31.43	1,034,255
23 Dec 21	31.37000 +0.06	31.71	31.33	31.50	7,026,781
22 Dec 21	31.31000 +0.35	31.56	30.61	31.00	4,909,780
21 Dec 21	30.96000 +1.06	31.05	30.30	30.42	6,196,421
20 Dec 21	29.90000 +0.00	29.92	28.77	29.06	6,963,889
17 Dec 21	29.90000 -0.38	30.24	29.47	29.52	14,312,420
16 Dec 21	30.28000 +0.08	31.01	30.24	30.47	8,491,462
15 Dec 21	30.20000 +0.03	30.39	29.13	30.00	11,348,090
14 Dec 21	30.17000 -0.40	30.96	30.08	30.27	8,085,503
13 Dec 21	30.57000 -0.74	31.16	30.42	31.12	18,227,632
10 Dec 21	31.31000 +0.19	31.46	30.91	31.27	7,288,654
09 Dec 21	31.12000 -0.21	31.29	30.76	31.10	7,518,075
08 Dec 21	31.33000 -0.37	31.99	31.28	31.80	7,511,022
07 Dec 21	31.70000 +0.60	32.08	31.41	31.69	15,630,510
06 Dec 21	31.10000 +0.81	31.56	30.46	30.58	32,438,250
03 Dec 21	30.29000 -0.64	31.69	30.08	31.45	24,246,368
02 Dec 21	30.93000 +0.39	31.12	29.66	29.98	13,647,300
01 Dec 21	30.54000 -0.58	32.19	30.50	32.10	25,757,788
30 Nov 21	31.12000 -0.83	31.85	30.70	31.33	27,588,660
29 Nov 21	31.95000 +0.13	32.88	31.52	32.65	24,485,540
26 Nov 21	31.82000 -2.20	32.05	30.96	32.03	19,689,972
25 Nov 21	34.02000 +0.28	34.35	33.87	34.00	3,192,634
24 Nov 21	33.74000 +0.74	33.86	32.70	32.74	10,467,010
23 Nov 21	33.00000 +0.91	33.11	32.49	32.50	24,029,480
22 Nov 21	32.09000 +0.42	32.42	31.22	31.48	10,237,400
19 Nov 21	31.67000 -0.63	32.18	31.21	31.80	9,114,923
18 Nov 21	32.30000 +0.07	32.81	32.02	32.28	5,372,879
17 Nov 21	32.23000 +0.07	32.88	31.80	31.94	8,703,114
16 Nov 21	32.16000 -0.30	32.69	32.13	32.59	6,538,868
15 Nov 21	32.46000 +0.13	32.64	31.61	32.00	14,741,180
12 Nov 21	32.33000 -0.13	32.34	32.03	32.30	7,863,948
11 Nov 21	32.46000 +0.14	32.81	32.37	32.49	4,863,702
10 Nov 21	32.32000 -0.35	32.88	32.03	32.54	5,867,309
09 Nov 21	32.67000 -0.17	33.06	32.35	32.89	11,392,230
08 Nov 21	32.84000 -0.13	33.44	32.63	33.24	6,968,652
05 Nov 21	32.97000 +0.69	33.15	32.26	32.50	15,016,080
04 Nov 21	32.28000 +0.84	32.63	31.90	32.10	10,275,790
03 Nov 21	31.44000 -0.52	31.88	31.23	31.28	7,460,181
02 Nov 21	31.96000 -1.09	32.95	31.92	32.90	10,230,840
01 Nov 21	33.05000 +0.50	33.34	32.57	33.16	7,069,330
29 Oct 21	32.55000 +0.55	32.99	32.06	32.10	11,545,470
28 Oct 21	32.00000 +3.78	32.09	29.90	29.99	18,495,552
27 Oct 21	28.22000 -1.09	29.08	28.22	29.01	7,076,831
26 Oct 21	29.31000 +0.19	29.39	29.06	29.25	4,502,566
25 Oct 21	29.12000 +0.87	29.29	28.80	28.80	8,792,465
22 Oct 21	28.25000 +0.31	28.29	27.87	28.00	3,917,768
21 Oct 21	27.94000 -0.59	28.52	27.72	28.36	7,029,228
20 Oct 21	28.53000 -0.15	28.80	28.30	28.38	8,224,278
19 Oct 21	28.68000 -0.01	28.91	28.35	28.68	10,743,440
18 Oct 21	28.69000 -0.42	29.70	28.56	29.46	8,823,469
15 Oct 21	29.11000 +0.01	29.63	29.10	29.40	6,447,475
14 Oct 21	29.10000 -0.08	29.82	29.05	29.67	7,395,230
13 Oct 21	29.18000 +0.00	29.25	28.57	28.88	6,182,227
12 Oct 21	29.18000 +0.37	29.35	28.76	29.25	9,044,102
08 Oct 21	28.81000 +0.81	28.91	28.32	28.33	8,453,463
07 Oct 21	28.00000 +0.88	28.05	27.04	27.39	6,945,853
06 Oct 21	27.12000 -0.69	27.46	26.78	27.45	6,303,055
05 Oct 21	27.81000 +0.95	28.09	27.26	27.43	8,709,350
04 Oct 21	26.86000 +0.39	27.48	26.79	27.00	6,440,390
01 Oct 21	26.47000 +0.21	26.85	26.29	26.31	4,666,947
30 Sep 21	26.26000 -0.19	26.65	25.90	26.35	6,220,451
29 Sep 21	26.45000 -0.06	26.72	26.26	26.51	4,682,223
28 Sep 21	26.51000 +0.00	27.22	26.36	27.00	7,408,304
27 Sep 21	26.51000 +0.92	27.00	26.26	26.29	10,615,330
24 Sep 21	25.59000 +0.10	25.85	25.33	25.46	4,499,068
23 Sep 21	25.49000 +0.36	25.85	25.15	25.29	9,231,676
22 Sep 21	25.13000 +0.86	25.55	24.73	24.76	10,528,770
21 Sep 21	24.27000 +0.31	24.48	23.95	24.21	5,483,165
20 Sep 21	23.96000 -0.71	24.20	23.67	23.99	8,643,091
17 Sep 21	24.67000 -0.16	24.70	24.31	24.34	16,664,090
16 Sep 21	24.83000 +0.05	25.00	24.65	24.78	9,491,556
15 Sep 21	24.78000 +1.20	24.88	23.92	23.95	13,734,100
14 Sep 21	23.58000 -0.47	24.35	23.46	24.35	15,439,010
13 Sep 21	24.05000 +0.85	24.20	23.45	23.46	17,998,330
10 Sep 21	23.20000 -0.25	23.94	23.17	23.80	11,365,800
09 Sep 21	23.45000 +0.32	23.69	22.86	23.00	12,268,000
08 Sep 21	23.13000 -0.19	23.84	23.07	23.49	10,216,990
07 Sep 21	23.32000 -0.15	23.67	23.27	23.40	14,934,130
03 Sep 21	23.47000 -0.24	23.92	23.36	23.78	9,633,577
02 Sep 21	23.71000 +0.43	24.11	23.34	23.37	14,230,210
01 Sep 21	23.28000 -0.28	23.72	23.24	23.37	12,610,690
31 Aug 21	23.56000 -0.34	23.95	23.50	23.68	7,099,760
30 Aug 21	23.90000 -0.30	24.30	23.85	24.25	20,039,170
27 Aug 21	24.20000 +0.55	24.47	23.90	23.91	9,769,159
26 Aug 21	23.65000 +0.11	23.73	23.23	23.45	22,626,880
25 Aug 21	23.54000 -0.01	23.69	23.44	23.60	19,413,840
24 Aug 21	23.55000 +0.39	23.70	23.28	23.40	5,449,114
23 Aug 21	23.16000 +0.71	23.34	22.87	22.92	9,949,673
20 Aug 21	22.45000 -0.08	22.56	22.22	22.34	8,132,803
19 Aug 21	22.53000 -0.22	22.60	21.90	22.26	10,109,420
18 Aug 21	22.75000 -0.64	23.42	22.75	23.35	8,554,851
17 Aug 21	23.39000 -0.33	23.90	23.26	23.35	6,092,907
16 Aug 21	23.72000 -0.30	23.79	23.31	23.75	7,063,743
13 Aug 21	24.02000 -0.42	24.43	24.00	24.36	5,454,443
12 Aug 21	24.44000 -0.26	24.73	24.25	24.63	5,755,888
11 Aug 21	24.70000 +0.02	24.75	24.30	24.55	3,911,890
10 Aug 21	24.68000 +0.56	24.75	24.15	24.22	5,648,942
09 Aug 21	24.12000 -0.59	24.39	23.89	24.35	7,649,205
06 Aug 21	24.71000 +0.24	24.90	24.54	24.75	5,729,526
05 Aug 21	24.47000 +0.55	24.77	24.07	24.08	8,442,025
04 Aug 21	23.92000 -0.83	24.52	23.90	24.33	5,634,328
03 Aug 21	24.75000 +0.19	24.87	23.81	24.01	6,418,325
30 Jul 21	24.56000 -0.33	25.07	24.25	24.82	7,939,620
29 Jul 21	24.89000 -0.82	25.96	24.75	25.80	10,643,000
28 Jul 21	25.71000 +0.09	26.01	25.36	25.79	5,161,712
27 Jul 21	25.62000 -1.10	26.60	25.59	26.60	7,816,986
26 Jul 21	26.72000 +0.58	27.13	26.10	26.15	3,782,842
23 Jul 21	26.14000 -0.14	26.53	26.04	26.50	4,680,439
22 Jul 21	26.28000 -0.17	26.45	26.00	26.45	2,827,507
21 Jul 21	26.45000 +0.61	26.89	26.25	26.31	6,666,779
20 Jul 21	25.84000 +0.46	26.20	24.99	25.41	6,544,105
19 Jul 21	25.38000 -1.09	25.82	24.98	25.38	12,073,660
16 Jul 21	26.47000 -0.81	27.58	26.32	27.54	5,792,187
15 Jul 21	27.28000 -0.42	27.82	27.15	27.38	3,857,648
14 Jul 21	27.70000 -0.67	28.76	27.52	28.40	5,436,007
13 Jul 21	28.37000 -0.18	28.72	28.09	28.56	6,402,417
12 Jul 21	28.55000 -0.42	29.03	28.42	28.85	6,250,683
09 Jul 21	28.97000 +0.11	29.31	28.79	29.17	3,972,288
08 Jul 21	28.86000 -0.08	29.20	28.26	28.44	6,739,290
07 Jul 21	28.94000 -0.67	29.82	28.81	29.47	6,306,325
06 Jul 21	29.61000 -0.67	29.90	28.97	29.90	9,417,117
05 Jul 21	30.28000 +0.80	30.47	29.22	29.53	3,229,722
02 Jul 21	29.48000 -0.21	30.20	29.22	29.99	6,639,865
30 Jun 21	29.69000 +0.44	29.85	29.29	29.40	4,380,156
29 Jun 21	29.25000 -0.11	29.80	29.23	29.62	4,189,495
28 Jun 21	29.36000 -0.95	30.21	29.30	30.20	5,679,856
25 Jun 21	30.31000 -0.36	30.80	30.31	30.70	5,850,651
24 Jun 21	30.67000 +0.27	30.73	30.32	30.54	4,485,304
23 Jun 21	30.40000 +0.00	31.33	30.36	30.70	8,272,052
22 Jun 21	30.40000 +0.10	30.59	29.91	30.35	7,285,461
21 Jun 21	30.30000 +1.20	30.47	29.20	29.29	6,911,494
18 Jun 21	29.10000 -0.56	29.76	28.79	29.10	12,529,780
17 Jun 21	29.66000 -1.17	30.89	29.22	30.84	6,593,123
16 Jun 21	30.83000 -0.44	31.27	30.71	31.20	6,426,378
15 Jun 21	31.27000 +0.64	31.38	30.85	30.89	5,215,944
14 Jun 21	30.63000 +0.26	31.05	30.43	30.53	9,747,469
11 Jun 21	30.37000 +0.21	30.55	30.22	30.55	4,991,687
10 Jun 21	30.16000 -0.16	30.89	29.96	30.70	11,191,750
09 Jun 21	30.32000 -0.30	30.80	30.32	30.80	7,229,571
08 Jun 21	30.62000 -0.07	30.83	30.23	30.67	12,796,120
07 Jun 21	30.69000 -0.10	31.07	30.47	30.90	15,199,470
04 Jun 21	30.79000 +0.52	30.91	30.22	30.53	7,551,071
03 Jun 21	30.27000 +0.05	30.52	29.93	30.02	12,768,910
02 Jun 21	30.22000 +0.67	30.64	29.63	29.85	8,777,137
01 Jun 21	29.55000 +1.49	29.63	28.45	28.46	14,174,020
31 May 21	28.06000 +0.16	28.40	28.03	28.09	6,969,875
28 May 21	27.90000 +0.08	28.16	27.76	28.02	8,275,898
27 May 21	27.82000 -0.16	28.30	27.82	27.85	22,019,150
26 May 21	27.98000 +0.09	28.10	27.83	27.89	14,627,890
25 May 21	27.89000 -0.02	28.42	27.83	28.25	8,895,006
21 May 21	27.91000 +0.10	28.30	27.85	28.11	4,865,339
20 May 21	27.81000 +0.11	27.94	27.30	27.68	7,967,221
19 May 21	27.70000 -1.09	28.42	27.51	28.27	6,427,060
18 May 21	28.79000 -0.28	29.31	28.52	29.00	5,322,068
17 May 21	29.07000 +0.95	29.07	27.96	28.05	7,544,751
14 May 21	28.12000 +0.65	28.24	27.71	27.84	4,490,819
13 May 21	27.47000 -0.77	28.24	27.35	27.82	7,973,813
12 May 21	28.24000 +0.57	28.87	27.81	27.86	10,169,030
11 May 21	27.67000 -0.57	28.05	27.35	27.72	15,929,180
10 May 21	28.24000 -0.42	29.19	28.21	28.98	9,831,354
07 May 21	28.66000 +0.70	28.69	27.60	27.82	7,774,732
06 May 21	27.96000 +0.04	27.99	27.43	27.92	7,074,645
05 May 21	27.92000 +0.98	28.05	27.13	27.30	13,967,950
04 May 21	26.94000 +0.01	27.82	26.85	27.40	10,807,510
03 May 21	26.93000 +0.64	26.98	26.39	26.65	4,645,772
30 Apr 21	26.29000 -0.37	26.74	26.13	26.31	4,129,862
29 Apr 21	26.66000 +0.10	27.45	26.47	26.90	5,509,393
28 Apr 21	26.56000 +0.71	26.62	25.96	26.00	4,613,077
27 Apr 21	25.85000 +0.39	25.97	25.52	25.60	4,349,736
26 Apr 21	25.46000 +0.09	25.64	25.21	25.27	2,585,563
23 Apr 21	25.37000 +0.22	25.49	24.99	25.18	7,609,009
22 Apr 21	25.15000 -0.30	25.63	25.01	25.63	5,297,795
21 Apr 21	25.45000 +0.23	25.58	24.81	24.94	3,447,914
20 Apr 21	25.22000 -0.95	26.07	25.12	26.06	6,283,557
19 Apr 21	26.17000 +0.03	26.33	25.94	26.23	3,576,141
16 Apr 21	26.14000 -0.30	26.69	26.10	26.60	3,802,129
15 Apr 21	26.44000 -0.38	26.90	26.42	26.83	5,661,104
14 Apr 21	26.82000 +1.01	27.02	26.08	26.15	7,074,696
13 Apr 21	25.81000 -0.27	26.21	25.81	26.08	4,454,020
12 Apr 21	26.08000 -0.05	26.47	26.05	26.45	8,381,244
09 Apr 21	26.13000 -0.29	26.57	26.12	26.39	3,320,109
08 Apr 21	26.42000 -0.09	26.54	26.00	26.54	8,636,061
07 Apr 21	26.51000 -0.08	26.78	26.42	26.60	3,353,228
06 Apr 21	26.59000 +0.12	27.01	26.42	26.72	4,469,887
05 Apr 21	26.47000 -0.55	26.91	26.16	26.88	7,784,471
01 Apr 21	27.02000 +0.75	27.04	26.00	26.44	5,512,669
31 Mar 21	26.27000 -0.38	26.67	26.25	26.65	5,071,032
30 Mar 21	26.65000 +0.14	26.70	26.09	26.38	4,976,531
29 Mar 21	26.51000 -0.27	26.73	26.21	26.53	9,068,945
26 Mar 21	26.78000 +0.23	27.16	26.38	27.04	5,611,737
25 Mar 21	26.55000 -0.01	26.57	25.51	25.86	13,204,740
24 Mar 21	26.56000 +0.91	26.98	26.17	26.39	8,073,236
23 Mar 21	25.65000 -1.38	26.48	25.57	26.30	14,845,340
22 Mar 21	27.03000 -0.62	27.63	26.90	27.59	12,701,300
19 Mar 21	27.65000 +0.47	27.72	26.77	27.21	18,376,632
18 Mar 21	27.18000 -1.65	28.76	27.00	28.67	8,974,029
17 Mar 21	28.83000 +0.49	28.95	28.23	28.30	6,369,695
16 Mar 21	28.34000 -0.68	28.82	28.13	28.75	8,481,292
15 Mar 21	29.02000 -0.30	29.55	28.86	29.39	12,543,120
12 Mar 21	29.32000 +0.49	29.49	28.83	28.84	12,673,110
11 Mar 21	28.83000 +0.42	29.20	28.44	28.78	8,888,826
10 Mar 21	28.41000 +0.78	28.53	27.60	27.72	10,241,500
09 Mar 21	27.63000 -0.23	28.07	27.30	27.86	31,401,990
08 Mar 21	27.86000 +0.04	28.27	27.47	28.27	20,162,680
05 Mar 21	27.82000 +0.93	28.33	27.58	27.60	17,130,830
04 Mar 21	26.89000 +0.64	27.60	26.29	26.48	17,280,330
03 Mar 21	26.25000 +0.14	26.72	26.19	26.23	16,996,300
02 Mar 21	26.11000 +0.52	26.32	25.56	25.60	26,630,880
01 Mar 21	25.59000 +0.32	26.21	25.36	26.00	22,610,180
26 Feb 21	25.27000 -0.79	25.69	24.75	25.56	24,606,730
25 Feb 21	26.06000 -0.86	27.20	26.02	27.15	17,054,730
24 Feb 21	26.92000 +0.58	27.42	26.17	26.61	21,063,560
23 Feb 21	26.34000 +0.44	26.61	25.09	26.21	15,287,350
22 Feb 21	25.90000 +1.96	26.27	24.08	24.10	24,729,240
19 Feb 21	23.94000 +0.16	24.09	23.51	23.67	9,558,593
18 Feb 21	23.78000 -0.40	24.31	23.51	24.17	12,134,280
17 Feb 21	24.18000 +0.32	24.25	23.44	23.87	8,748,328
16 Feb 21	23.86000 +0.97	23.90	23.15	23.50	10,921,870
12 Feb 21	22.89000 +0.26	22.90	22.36	22.51	7,822,998
11 Feb 21	22.63000 -0.41	23.03	22.55	22.92	8,459,900
10 Feb 21	23.04000 +0.41	23.19	22.73	22.77	8,538,244
09 Feb 21	22.63000 +0.15	22.86	22.00	22.40	9,858,489
08 Feb 21	22.48000 +0.42	22.56	22.08	22.40	16,511,551
05 Feb 21	22.06000 +0.09	22.46	21.94	22.36	8,909,999
04 Feb 21	21.97000 -0.27	22.86	21.07	22.84	21,054,020
03 Feb 21	22.24000 +0.69	22.31	21.57	21.72	22,192,600
02 Feb 21	21.55000 -0.01	22.32	21.53	22.10	9,895,024
01 Feb 21	21.56000 +0.17	21.74	21.07	21.72	8,865,667
29 Jan 21	21.39000 -0.59	22.20	21.31	21.76	6,684,776
28 Jan 21	21.98000 +0.05	22.61	21.73	22.33	5,629,572
27 Jan 21	21.93000 +0.12	22.43	21.30	21.60	8,129,808
26 Jan 21	21.81000 -0.52	22.78	21.81	22.50	10,129,630
25 Jan 21	22.33000 -0.20	22.45	21.96	22.27	7,678,368
22 Jan 21	22.53000 -0.41	22.62	22.20	22.41	5,529,661
21 Jan 21	22.94000 -0.10	22.98	22.27	22.93	5,880,690
20 Jan 21	23.04000 -0.20	23.48	22.90	23.40	7,089,282
19 Jan 21	23.24000 +0.41	23.47	22.85	23.12	6,817,835
18 Jan 21	22.83000 -0.53	23.17	22.80	23.00	3,247,188
15 Jan 21	23.36000 -1.18	24.25	23.34	24.23	8,708,218
14 Jan 21	24.54000 +1.00	24.82	23.42	23.60	14,608,940
13 Jan 21	23.54000 -0.43	24.06	23.45	24.04	5,506,605
12 Jan 21	23.97000 +0.57	24.01	23.40	23.71	8,862,064
11 Jan 21	23.40000 -0.09	23.51	22.92	23.04	7,165,894
08 Jan 21	23.49000 -0.29	24.07	23.23	24.07	5,951,358
07 Jan 21	23.78000 +0.24	24.10	23.65	23.99	7,019,738
06 Jan 21	23.54000 +0.41	24.03	23.18	23.60	10,806,710
05 Jan 21	23.13000 +1.74	23.35	21.48	21.50	9,446,486
04 Jan 21	21.39000 +0.04	21.89	21.12	21.56	4,837,393
31 Dec 20	21.35000 -0.41	21.83	21.32	21.59	3,836,614
30 Dec 20	21.76000 +0.17	22.18	21.55	21.59	5,125,153
29 Dec 20	21.59000 -0.30	22.23	21.59	21.99	9,454,805
24 Dec 20	21.89000 -0.19	22.16	21.65	22.10	2,339,635
23 Dec 20	22.08000 +0.86	22.22	21.34	21.34	4,956,157
22 Dec 20	21.22000 -0.45	21.81	21.10	21.67	7,191,344
21 Dec 20	21.67000 -0.46	21.90	20.94	21.22	11,925,110
18 Dec 20	22.13000 -0.23	22.74	22.05	22.45	16,599,369
17 Dec 20	22.36000 +0.05	22.59	22.12	22.50	11,162,550
16 Dec 20	22.31000 -0.57	22.95	22.28	22.91	9,220,675
15 Dec 20	22.88000 -0.20	23.51	22.60	23.15	8,723,814
14 Dec 20	23.08000 -0.67	24.40	23.08	24.02	16,470,170
11 Dec 20	23.75000 -0.18	23.96	23.46	23.96	9,637,877
10 Dec 20	23.93000 +0.88	24.08	23.03	23.20	9,767,281
09 Dec 20	23.05000 -0.32	23.86	22.70	23.70	16,518,180
08 Dec 20	23.37000 +0.49	23.39	22.52	22.55	14,920,060
07 Dec 20	22.88000 -0.09	22.92	22.22	22.70	27,320,570
04 Dec 20	22.97000 +1.63	22.99	21.78	21.89	27,288,330
03 Dec 20	21.34000 +0.38	21.57	20.77	21.03	15,355,570
02 Dec 20	20.96000 +0.32	21.28	20.29	20.38	7,796,423
01 Dec 20	20.64000 -0.13	21.72	20.39	21.52	15,098,520
30 Nov 20	20.77000 -1.64	22.29	20.77	22.28	26,135,560
27 Nov 20	22.41000 -0.23	22.80	22.23	22.36	12,358,050
26 Nov 20	22.64000 -0.19	22.89	22.59	22.65	10,245,390
25 Nov 20	22.83000 -0.16	22.91	22.44	22.90	13,092,660
24 Nov 20	22.99000 +1.07	23.48	22.66	23.00	13,250,430
23 Nov 20	21.92000 +1.75	21.94	20.53	20.58	19,790,440
20 Nov 20	20.17000 +0.03	20.28	19.83	20.08	8,706,287
19 Nov 20	20.14000 +0.03	20.30	19.73	20.00	11,165,690
18 Nov 20	20.11000 +0.14	20.74	20.06	20.25	12,456,880
17 Nov 20	19.97000 +0.34	19.99	18.87	19.25	8,572,851
16 Nov 20	19.63000 +1.36	19.63	18.85	19.50	14,673,950
13 Nov 20	18.27000 +0.31	18.35	17.93	17.97	10,243,700
12 Nov 20	17.96000 -1.19	18.95	17.78	18.76	11,686,070
11 Nov 20	19.15000 +0.08	19.55	19.00	19.46	8,756,364
10 Nov 20	19.07000 +0.02	19.25	18.18	19.05	11,837,180
09 Nov 20	19.05000 +3.77	19.75	16.80	16.82	33,087,770
06 Nov 20	15.28000 -0.22	15.76	15.23	15.50	8,214,579
05 Nov 20	15.50000 -0.12	15.88	15.46	15.65	10,403,460
04 Nov 20	15.62000 -0.03	16.11	15.21	15.72	16,493,930
03 Nov 20	15.65000 +0.10	15.95	15.56	15.77	5,304,756
02 Nov 20	15.55000 +0.52	15.68	14.93	15.23	6,850,369
30 Oct 20	15.03000 -0.06	15.17	14.77	15.03	7,431,410
29 Oct 20	15.09000 +0.09	15.11	14.28	14.97	9,765,473
28 Oct 20	15.00000 -0.83	15.48	15.00	15.35	7,598,115
27 Oct 20	15.83000 -0.39	16.46	15.80	16.06	6,675,183
26 Oct 20	16.22000 -0.27	16.28	15.93	16.26	5,287,459
23 Oct 20	16.49000 +0.42	16.61	15.97	16.27	8,632,454
22 Oct 20	16.07000 +0.96	16.07	14.99	15.02	7,168,641
21 Oct 20	15.11000 -0.55	15.60	15.06	15.53	6,232,364
20 Oct 20	15.66000 +0.10	15.78	15.52	15.64	9,573,354
19 Oct 20	15.56000 -0.11	15.98	15.54	15.74	6,557,875
16 Oct 20	15.67000 -0.38	16.13	15.60	16.00	6,340,079
15 Oct 20	16.05000 -0.19	16.14	15.75	16.01	6,019,116
14 Oct 20	16.24000 -0.25	17.02	16.24	16.56	10,060,570
13 Oct 20	16.49000 -0.39	17.07	16.33	16.77	6,501,281
09 Oct 20	16.88000 -0.19	17.38	16.60	17.31	5,240,835
08 Oct 20	17.07000 +0.77	17.14	16.41	16.47	6,735,548
07 Oct 20	16.30000 +0.36	16.30	15.82	15.96	5,149,387
06 Oct 20	15.94000 -0.10	16.54	15.89	16.35	7,635,703
05 Oct 20	16.04000 +0.09	16.43	15.75	16.24	7,387,218
02 Oct 20	15.95000 +0.45	15.99	14.81	15.01	10,453,520
01 Oct 20	15.50000 -0.76	16.21	15.40	16.18	10,931,240
30 Sep 20	16.26000 -0.23	16.68	16.24	16.51	6,804,511
29 Sep 20	16.49000 -0.77	17.47	16.44	17.47	5,965,354
28 Sep 20	17.26000 +0.63	17.52	16.96	16.98	6,842,998
25 Sep 20	16.63000 -0.42	16.91	16.45	16.91	5,987,089
24 Sep 20	17.05000 +0.36	17.26	16.36	16.60	6,322,976
23 Sep 20	16.69000 -0.23	17.32	16.69	17.07	6,298,495
22 Sep 20	16.92000 +0.03	17.40	16.75	16.99	9,112,653
21 Sep 20	16.89000 -0.75	17.27	16.66	17.25	14,758,580
18 Sep 20	17.64000 -0.21	17.94	17.49	17.82	18,457,990
17 Sep 20	17.85000 -0.11	18.04	17.36	17.75	9,999,679
16 Sep 20	17.96000 +0.34	18.24	17.65	17.77	9,105,855
15 Sep 20	17.62000 -0.20	18.27	17.59	18.02	10,250,350
14 Sep 20	17.82000 -0.37	18.37	17.81	18.23	15,813,180
11 Sep 20	18.19000 +0.06	18.39	18.02	18.16	8,787,557
10 Sep 20	18.13000 -0.37	18.73	18.08	18.40	11,243,550
09 Sep 20	18.50000 -0.02	18.89	18.50	18.74	14,583,580
08 Sep 20	18.52000 -1.72	19.86	18.44	19.80	31,823,300
04 Sep 20	20.24000 -0.43	20.85	20.02	20.85	21,481,620
03 Sep 20	20.67000 -0.10	20.97	20.47	20.50	8,988,889
02 Sep 20	20.77000 -0.37	21.31	20.72	21.13	17,090,460
01 Sep 20	21.14000 +0.21	21.35	20.53	20.90	12,860,340
31 Aug 20	20.93000 -0.83	21.85	20.90	21.85	9,933,591
28 Aug 20	21.76000 +0.17	21.98	21.45	21.60	12,666,730
27 Aug 20	21.59000 +0.17	21.63	21.07	21.43	6,953,967
26 Aug 20	21.42000 -0.50	21.93	21.29	21.93	3,484,162
25 Aug 20	21.92000 -0.04	22.33	21.60	22.13	3,199,048
24 Aug 20	21.96000 +1.07	21.96	21.12	21.17	8,681,849
21 Aug 20	20.89000 -0.56	21.44	20.82	21.37	7,392,964
20 Aug 20	21.45000 -0.42	21.68	21.39	21.63	7,164,757
19 Aug 20	21.87000 -0.25	22.22	21.83	22.09	13,504,470
18 Aug 20	22.12000 -0.33	22.62	22.03	22.33	5,385,672
17 Aug 20	22.45000 -0.12	22.84	22.20	22.83	6,425,578
14 Aug 20	22.57000 +0.10	22.57	22.14	22.25	5,342,883
13 Aug 20	22.47000 -0.62	22.89	22.35	22.84	7,479,197
12 Aug 20	23.09000 +0.47	23.27	22.68	22.94	7,431,340
11 Aug 20	22.62000 +0.02	23.64	22.51	23.12	9,838,153
10 Aug 20	22.60000 +0.98	22.60	21.73	21.87	12,963,270
07 Aug 20	21.62000 -0.23	21.83	21.39	21.73	6,121,544
06 Aug 20	21.85000 -0.22	22.26	21.85	22.00	6,218,201
05 Aug 20	22.07000 +0.62	22.55	21.80	21.88	7,518,321
04 Aug 20	21.45000 +0.38	21.75	21.26	21.26	7,514,349
31 Jul 20	21.07000 -0.72	21.97	20.96	21.68	6,517,709
30 Jul 20	21.79000 -0.10	21.83	21.00	21.48	5,279,685
29 Jul 20	21.89000 +0.32	21.92	21.31	21.80	3,789,721
28 Jul 20	21.57000 -0.93	22.36	21.52	22.35	6,121,503
27 Jul 20	22.50000 +0.08	22.51	21.92	22.35	2,658,920
24 Jul 20	22.42000 -0.62	23.26	22.40	23.13	5,258,040
23 Jul 20	23.04000 -0.93	23.93	22.88	23.82	7,704,640
22 Jul 20	23.97000 -0.51	24.20	23.52	23.87	4,902,179
21 Jul 20	24.48000 +1.84	24.59	23.00	23.00	6,803,877
20 Jul 20	22.64000 -0.36	23.24	22.51	22.89	3,756,541
17 Jul 20	23.00000 -0.19	23.58	22.91	23.21	3,309,895
16 Jul 20	23.19000 -0.18	23.59	22.85	23.16	4,238,155
15 Jul 20	23.37000 +0.27	23.86	23.26	23.50	3,537,486
14 Jul 20	23.10000 +1.00	23.15	22.00	22.05	4,738,358
13 Jul 20	22.10000 +0.15	22.34	21.60	21.99	6,229,676
10 Jul 20	21.95000 +0.57	21.95	21.27	21.32	3,012,552
09 Jul 20	21.38000 -0.54	22.06	21.26	21.80	4,463,168
08 Jul 20	21.92000 -0.39	22.66	21.84	22.30	3,968,747
07 Jul 20	22.31000 -0.60	22.89	22.31	22.79	3,235,846
06 Jul 20	22.91000 +0.21	23.56	22.90	23.08	4,938,445
03 Jul 20	22.70000 -0.04	22.99	22.50	22.80	1,377,410
02 Jul 20	22.74000 -0.15	23.46	22.71	22.80	5,274,139
30 Jun 20	22.89000 -0.27	23.02	22.17	22.91	6,352,505
29 Jun 20	23.16000 +0.88	23.35	22.14	22.45	10,778,470
26 Jun 20	22.28000 -0.52	22.85	22.02	22.60	7,082,417
25 Jun 20	22.80000 +0.05	23.34	22.38	22.50	7,839,445
24 Jun 20	22.75000 -1.09	23.39	22.73	23.39	6,752,058
23 Jun 20	23.84000 +0.43	23.99	23.45	23.79	5,772,553
22 Jun 20	23.41000 +0.21	23.51	22.72	23.02	14,148,480
19 Jun 20	23.20000 -0.61	24.46	23.07	24.46	23,824,892
18 Jun 20	23.81000 -0.22	24.48	23.74	24.02	4,278,263
17 Jun 20	24.03000 -1.14	25.22	24.01	25.22	6,180,024
16 Jun 20	25.17000 +0.49	25.91	25.02	25.76	6,393,841
15 Jun 20	24.68000 -0.19	24.91	23.72	24.00	4,969,901
12 Jun 20	24.87000 +0.65	25.40	24.60	25.20	6,873,229
11 Jun 20	24.22000 -2.22	26.03	24.02	25.07	9,146,091
10 Jun 20	26.44000 -1.17	27.33	26.38	27.27	6,230,809
09 Jun 20	27.61000 -0.82	28.02	27.21	27.86	15,912,670
08 Jun 20	28.43000 -0.14	29.39	27.82	29.19	16,842,380
05 Jun 20	28.57000 +2.61	28.62	27.33	28.00	15,655,620
04 Jun 20	25.96000 +0.58	26.02	24.93	25.35	8,176,835
03 Jun 20	25.38000 +0.65	25.60	24.97	25.00	34,863,480
02 Jun 20	24.73000 +0.88	24.74	24.05	24.05	13,692,090
01 Jun 20	23.85000 +0.18	24.04	23.14	23.50	5,505,168
29 May 20	23.67000 -0.35	24.00	23.31	23.88	33,890,424
28 May 20	24.02000 -0.26	24.45	23.75	23.96	15,039,310
27 May 20	24.28000 -0.05	24.58	23.50	24.46	11,493,530
26 May 20	24.33000 +0.13	24.84	24.21	24.80	11,128,070
25 May 20	24.20000 +0.31	24.28	23.92	24.17	1,246,989
22 May 20	23.89000 -0.55	24.32	23.66	24.29	10,258,580
21 May 20	24.44000 -1.06	25.71	24.32	25.71	7,202,092
20 May 20	25.50000 +1.53	25.65	24.37	24.50	13,383,440
19 May 20	23.97000 +1.11	24.62	23.70	24.30	12,702,610
15 May 20	22.86000 +0.56	23.18	22.08	22.26	5,929,195
14 May 20	22.30000 -0.02	22.59	21.09	21.91	6,473,049
13 May 20	22.32000 -1.38	23.74	22.19	23.64	5,375,591
12 May 20	23.70000 -0.09	24.44	23.69	24.07	5,067,417
11 May 20	23.79000 -0.04	24.15	23.36	23.71	8,855,498
08 May 20	23.83000 +0.66	24.13	23.44	23.54	9,544,050
07 May 20	23.17000 +0.67	23.34	22.70	23.00	9,005,588
06 May 20	22.50000 -0.78	23.95	22.50	22.65	13,224,840
05 May 20	23.28000 -0.45	25.09	23.26	24.95	10,462,350
04 May 20	23.73000 -0.41	24.40	23.08	23.29	7,453,251
01 May 20	24.14000 -0.68	24.72	23.55	24.24	4,754,953
30 Apr 20	24.82000 -1.65	26.58	24.63	26.52	11,425,580
29 Apr 20	26.47000 +3.13	26.58	24.12	24.23	8,280,877
28 Apr 20	23.34000 +1.15	23.44	22.18	22.22	5,521,335
27 Apr 20	22.19000 +0.24	22.35	21.21	21.86	4,182,558
24 Apr 20	21.95000 -0.09	22.59	21.83	22.44	4,107,579
23 Apr 20	22.04000 +0.00	23.00	22.02	22.66	6,841,373
22 Apr 20	22.04000 +1.40	22.08	21.18	21.59	5,277,000
21 Apr 20	20.64000 -0.24	20.97	19.91	20.25	7,187,946
20 Apr 20	20.88000 -0.49	21.83	19.70	20.00	8,039,785
17 Apr 20	21.37000 +1.21	21.58	20.15	20.35	7,337,755
16 Apr 20	20.16000 -1.23	21.46	20.15	21.40	6,917,832
15 Apr 20	21.39000 -1.23	22.08	21.00	22.01	5,596,855
14 Apr 20	22.62000 -0.06	23.28	22.25	22.53	5,176,899
13 Apr 20	22.68000 -0.07	23.68	22.52	23.68	5,912,800
09 Apr 20	22.75000 -0.67	24.49	22.12	24.10	9,725,784
08 Apr 20	23.42000 +0.39	23.93	22.83	23.35	6,779,954
07 Apr 20	23.03000 -0.91	25.33	23.00	24.80	8,641,572
06 Apr 20	23.94000 +0.96	24.13	22.28	23.37	6,666,682
03 Apr 20	22.98000 -0.97	25.34	22.00	25.30	10,889,790
02 Apr 20	23.95000 +1.76	27.10	22.36	24.44	21,868,472
01 Apr 20	22.19000 -0.27	23.54	21.08	21.37	14,753,040
31 Mar 20	22.46000 +3.49	22.78	19.71	19.95	24,914,800
30 Mar 20	18.97000 +2.54	19.28	16.06	16.57	15,599,570
27 Mar 20	16.43000 -1.54	17.45	16.35	17.41	9,270,669
26 Mar 20	17.97000 -1.14	19.94	17.72	19.49	12,479,470
25 Mar 20	19.11000 +1.69	19.75	17.06	17.89	11,183,760
24 Mar 20	17.42000 +2.01	17.45	15.80	16.50	13,223,680
23 Mar 20	15.41000 -0.66	16.49	14.84	16.03	13,691,220
20 Mar 20	16.07000 +0.44	16.98	15.66	16.39	19,766,948
19 Mar 20	15.63000 +0.56	16.17	14.90	15.46	16,173,960
18 Mar 20	15.07000 -2.83	17.53	14.02	16.60	14,992,200
17 Mar 20	17.90000 -1.10	19.24	16.37	19.12	19,433,560
16 Mar 20	19.00000 -3.45	20.51	18.42	19.94	13,242,040
13 Mar 20	22.45000 +1.90	22.89	20.57	22.73	21,509,770
12 Mar 20	20.55000 -5.35	24.36	20.34	24.36	17,858,090
11 Mar 20	25.90000 -1.84	27.23	24.73	27.01	13,853,740
10 Mar 20	27.74000 +0.18	29.46	26.39	29.38	15,280,480
09 Mar 20	27.56000 -5.96	30.19	24.60	24.60	16,842,670
06 Mar 20	33.52000 -1.27	34.48	32.93	34.01	14,360,170
05 Mar 20	34.79000 -0.93	35.54	34.50	35.30	8,238,488
04 Mar 20	35.72000 +0.50	35.93	35.30	35.80	7,562,349
03 Mar 20	35.22000 -1.58	36.95	35.21	36.95	16,663,221
02 Mar 20	36.80000 -0.19	37.40	36.04	37.40	17,289,948
28 Feb 20	36.99000 -0.46	37.13	35.77	36.35	14,608,310
27 Feb 20	37.45000 -0.43	37.70	36.45	37.20	2,808,360
26 Feb 20	37.88000 -0.80	39.08	37.84	38.82	6,407,634
25 Feb 20	38.68000 -0.36	39.17	38.35	39.08	5,926,421
24 Feb 20	39.04000 -1.14	39.30	38.86	39.23	6,259,464
21 Feb 20	40.18000 -0.28	40.39	39.83	40.24	6,036,179
20 Feb 20	40.46000 +0.14	40.81	40.17	40.44	7,505,741
19 Feb 20	40.32000 +0.56	40.41	39.82	39.89	9,831,540
18 Feb 20	39.76000 +0.31	39.94	39.30	39.32	5,941,951
14 Feb 20	39.45000 +0.33	39.48	39.11	39.26	4,264,075
13 Feb 20	39.12000 -0.04	39.16	38.86	38.92	10,274,540
12 Feb 20	39.16000 +0.05	39.60	38.82	39.48	3,507,629
11 Feb 20	39.11000 +0.01	39.41	39.00	39.38	4,920,185
10 Feb 20	39.10000 +0.43	39.12	38.23	38.52	5,379,136
07 Feb 20	38.67000 -0.82	39.23	38.50	39.20	7,103,178
06 Feb 20	39.49000 -1.51	40.60	39.12	40.51	6,589,928
05 Feb 20	41.00000 +1.13	41.06	40.38	40.51	4,286,468
04 Feb 20	39.87000 -0.16	40.83	39.84	40.62	3,577,980
03 Feb 20	40.03000 -0.42	40.65	39.87	40.46	3,755,414
31 Jan 20	40.45000 -1.16	41.35	40.23	41.25	4,170,648
30 Jan 20	41.61000 +0.10	41.67	40.99	41.19	2,339,289
29 Jan 20	41.51000 -0.04	42.13	41.51	42.08	3,829,690
28 Jan 20	41.55000 +0.08	41.89	41.40	41.62	2,724,228
27 Jan 20	41.47000 -1.01	41.84	41.39	41.74	4,309,838
24 Jan 20	42.48000 -0.52	42.97	42.07	42.90	3,424,393
23 Jan 20	43.00000 -0.46	43.25	42.41	43.13	3,553,445
22 Jan 20	43.46000 -0.16	43.64	43.10	43.42	2,145,051
21 Jan 20	43.62000 -0.34	43.72	43.40	43.69	4,003,153
20 Jan 20	43.96000 +0.06	44.07	43.69	43.83	744,879
17 Jan 20	43.90000 -0.41	44.46	43.67	44.38	2,801,680
16 Jan 20	44.31000 -0.39	45.08	44.25	44.88	2,098,889
15 Jan 20	44.70000 -0.35	45.12	44.31	44.75	3,347,559
14 Jan 20	45.05000 +0.65	45.08	44.17	44.38	4,208,855
13 Jan 20	44.40000 -0.39	44.68	44.06	44.68	2,898,013
10 Jan 20	44.79000 +0.29	45.03	44.15	44.39	3,203,053
09 Jan 20	44.50000 +0.31	44.53	43.55	44.27	3,195,157
08 Jan 20	44.19000 -0.15	44.55	43.83	44.24	4,119,226
07 Jan 20	44.34000 +0.36	44.36	43.64	43.87	4,178,837
06 Jan 20	43.98000 +1.35	43.98	42.76	42.82	3,494,282
03 Jan 20	42.63000 +0.07	43.57	42.54	43.05	2,807,567
02 Jan 20	42.56000 +0.00	43.08	42.28	42.77	1,710,541
31 Dec 19	42.56000 -0.10	42.70	42.30	42.44	1,451,307
30 Dec 19	42.66000 -0.03	42.96	42.54	42.69	1,364,585
27 Dec 19	42.69000 +0.08	43.10	42.64	42.89	1,394,140
24 Dec 19	42.61000 -0.11	42.90	42.47	42.75	672,900
23 Dec 19	42.72000 +0.31	42.78	42.28	42.37	3,026,554
20 Dec 19	42.41000 -0.39	43.16	42.35	42.62	11,192,690
19 Dec 19	42.80000 +0.50	42.92	42.13	42.31	2,779,199
18 Dec 19	42.30000 -0.19	42.61	42.14	42.37	4,294,146
17 Dec 19	42.49000 +0.23	42.77	42.31	42.50	2,804,372
16 Dec 19	42.26000 +0.36	42.37	41.71	41.71	3,870,721
13 Dec 19	41.90000 -0.15	42.31	41.81	42.12	5,890,294
12 Dec 19	42.05000 +0.27	42.54	41.63	41.78	5,336,759
11 Dec 19	41.78000 -0.32	42.30	41.61	42.21	1,999,181
10 Dec 19	42.10000 +0.10	42.31	41.71	41.99	2,708,729
09 Dec 19	42.00000 -0.35	42.48	41.97	42.16	2,979,415
06 Dec 19	42.35000 +1.53	42.43	41.11	41.19	4,438,198
05 Dec 19	40.82000 -0.51	41.49	40.77	41.40	5,860,646
04 Dec 19	41.33000 +0.62	41.72	40.90	41.02	3,803,109
03 Dec 19	40.71000 -0.66	41.29	40.71	41.08	7,283,733
02 Dec 19	41.37000 -0.06	41.63	41.08	41.61	5,489,892
29 Nov 19	41.43000 -0.63	41.98	41.43	41.82	3,842,868
28 Nov 19	42.06000 +0.22	42.16	41.72	41.78	608,469
27 Nov 19	41.84000 +0.02	41.97	41.44	41.86	2,364,431
26 Nov 19	41.82000 -0.39	42.21	41.63	42.19	7,593,402
25 Nov 19	42.21000 +0.45	42.23	41.54	41.69	5,309,979
22 Nov 19	41.76000 -0.34	42.22	41.66	42.14	2,029,513
21 Nov 19	42.10000 +0.38	42.21	41.67	41.79	2,461,832
20 Nov 19	41.72000 -0.01	41.96	41.26	41.81	5,810,479
19 Nov 19	41.73000 -0.32	42.06	41.39	41.95	4,908,446
18 Nov 19	42.05000 -0.91	42.96	41.93	42.76	3,452,436
15 Nov 19	42.96000 +0.48	42.99	42.49	42.50	3,032,739
14 Nov 19	42.48000 +0.24	42.78	42.29	42.45	1,844,134
13 Nov 19	42.24000 +0.04	42.51	41.85	41.99	2,392,787
12 Nov 19	42.20000 -0.32	42.83	42.13	42.59	4,622,814
11 Nov 19	42.52000 -0.14	42.65	42.30	42.30	1,204,332
08 Nov 19	42.66000 +0.20	42.74	42.16	42.30	3,158,606
07 Nov 19	42.46000 +1.34	42.50	41.33	41.35	3,921,836
06 Nov 19	41.12000 -0.46	41.84	40.88	41.59	4,516,237
05 Nov 19	41.58000 +0.28	41.79	41.34	41.40	3,724,071
04 Nov 19	41.30000 +0.67	41.46	40.88	40.92	7,120,232
01 Nov 19	40.63000 +1.47	40.66	39.16	39.29	4,531,227
31 Oct 19	39.16000 -0.55	39.60	38.05	39.50	4,645,180
30 Oct 19	39.71000 +0.08	40.19	39.37	39.82	2,457,214
29 Oct 19	39.63000 -0.10	39.85	39.16	39.53	2,310,587
28 Oct 19	39.73000 -0.05	40.36	39.73	39.86	1,522,724
25 Oct 19	39.78000 +0.13	39.90	39.46	39.51	2,068,365
24 Oct 19	39.65000 -0.15	40.02	39.46	39.91	1,409,630
23 Oct 19	39.80000 -0.33	40.22	39.60	40.11	2,165,687
22 Oct 19	40.13000 +0.06	40.58	40.06	40.12	2,084,402
21 Oct 19	40.07000 +0.49	40.12	39.50	39.50	1,809,121
18 Oct 19	39.58000 -0.18	40.15	39.53	40.15	2,306,576
17 Oct 19	39.76000 +0.26	39.99	39.38	39.47	2,097,488
16 Oct 19	39.50000 +0.22	39.52	38.98	39.27	2,646,025
15 Oct 19	39.28000 -0.08	39.71	39.22	39.55	3,083,344
11 Oct 19	39.36000 +0.16	39.69	39.24	39.63	2,362,197
10 Oct 19	39.20000 +0.28	39.42	38.91	38.91	1,371,054
09 Oct 19	38.92000 +0.17	39.16	38.67	39.04	2,492,257
08 Oct 19	38.75000 -1.16	39.70	38.75	39.54	3,832,789
07 Oct 19	39.91000 +0.02	40.13	39.84	39.95	3,038,366
04 Oct 19	39.89000 +0.08	40.03	39.77	39.88	2,064,832
03 Oct 19	39.81000 -0.08	39.87	39.40	39.75	3,121,587
02 Oct 19	39.89000 -0.69	40.35	39.76	40.26	3,117,318
01 Oct 19	40.58000 -1.21	42.11	40.43	41.85	2,964,097
30 Sep 19	41.79000 -0.13	42.11	41.58	41.58	2,610,976
27 Sep 19	41.92000 -0.02	42.07	41.76	41.85	2,906,539
26 Sep 19	41.94000 -0.07	42.13	41.84	42.00	4,577,621
25 Sep 19	42.01000 -0.21	42.19	41.88	41.97	1,954,844
24 Sep 19	42.22000 +0.13	42.26	41.81	42.13	2,598,394
23 Sep 19	42.09000 -0.02	42.34	42.00	42.02	1,833,083
20 Sep 19	42.11000 -0.14	42.75	41.97	42.44	7,030,971
19 Sep 19	42.25000 -0.10	42.72	42.24	42.42	2,524,296
18 Sep 19	42.35000 -0.22	42.50	42.05	42.19	3,966,746
17 Sep 19	42.57000 -0.42	43.01	42.16	42.92	4,757,516
16 Sep 19	42.99000 +2.64	43.34	41.55	41.95	6,673,212
13 Sep 19	40.35000 -0.21	41.07	40.22	40.77	4,591,205
12 Sep 19	40.56000 +0.23	40.71	39.71	39.96	5,148,450
11 Sep 19	40.33000 +0.13	40.69	39.99	40.42	2,865,464
10 Sep 19	40.20000 +0.85	40.47	39.54	39.54	10,341,470
09 Sep 19	39.35000 +0.22	39.81	39.29	39.46	2,834,426
06 Sep 19	39.13000 +0.03	39.25	38.60	38.90	3,948,987
05 Sep 19	39.10000 +0.73	39.39	38.53	38.64	13,062,220
04 Sep 19	38.37000 +0.04	39.14	38.34	38.79	6,740,230
03 Sep 19	38.33000 -0.61	38.37	37.56	37.69	4,244,831
30 Aug 19	38.94000 +0.16	39.14	38.59	38.94	4,924,786
29 Aug 19	38.78000 +0.88	38.96	38.18	38.31	3,172,377
28 Aug 19	37.90000 +0.64	38.10	37.44	37.49	5,030,753
27 Aug 19	37.26000 -0.02	37.60	37.04	37.42	2,364,556
26 Aug 19	37.28000 +0.24	37.63	37.14	37.42	2,656,618
23 Aug 19	37.04000 -0.72	37.76	36.91	37.45	2,173,346
22 Aug 19	37.76000 -0.07	38.03	37.71	37.97	2,792,231
21 Aug 19	37.83000 +0.37	37.90	37.56	37.71	3,180,096
20 Aug 19	37.46000 -0.62	37.96	37.42	37.96	3,334,616
19 Aug 19	38.08000 +0.78	38.11	37.54	37.71	1,599,653
16 Aug 19	37.30000 +0.53	37.49	36.70	37.07	1,678,700
15 Aug 19	36.77000 -0.38	37.19	36.61	37.04	2,857,400
14 Aug 19	37.15000 -0.79	37.49	37.01	37.45	3,954,743
13 Aug 19	37.94000 +0.04	38.00	37.55	37.75	4,374,749
12 Aug 19	37.90000 +0.04	37.98	37.52	37.88	1,875,875
09 Aug 19	37.86000 -0.02	38.23	37.67	37.99	3,514,575
08 Aug 19	37.88000 +0.47	38.44	37.56	37.82	5,202,781
07 Aug 19	37.41000 +0.40	37.59	36.38	36.64	3,709,852
06 Aug 19	37.01000 -0.58	37.13	36.32	36.93	6,940,272
02 Aug 19	37.59000 -0.39	38.17	37.27	38.04	4,957,737
01 Aug 19	37.98000 +0.11	38.24	37.51	37.63	5,319,359
31 Jul 19	37.87000 -0.42	38.41	37.54	38.40	5,776,535
30 Jul 19	38.29000 +0.00	38.61	37.64	38.18	2,949,778
29 Jul 19	38.29000 -0.72	39.24	38.18	39.18	4,315,274
26 Jul 19	39.01000 -0.02	39.57	38.86	39.20	2,381,155
25 Jul 19	39.03000 -1.07	40.79	38.66	40.79	5,657,871
24 Jul 19	40.10000 -0.64	40.73	40.06	40.73	1,857,558
23 Jul 19	40.74000 -0.10	41.20	40.73	41.05	2,037,722
22 Jul 19	40.84000 +0.15	40.90	40.63	40.83	1,763,713
19 Jul 19	40.69000 +0.04	40.93	40.57	40.86	2,008,601
18 Jul 19	40.65000 -0.33	40.92	40.55	40.81	3,088,989
17 Jul 19	40.98000 -0.29	41.37	40.83	41.24	2,925,479
16 Jul 19	41.27000 -0.73	41.92	41.00	41.83	2,148,085
15 Jul 19	42.00000 -0.08	42.42	41.94	42.24	1,106,121
12 Jul 19	42.08000 -0.30	42.39	42.06	42.38	1,957,785
11 Jul 19	42.38000 -0.02	42.64	42.22	42.39	2,315,793
10 Jul 19	42.40000 +0.25	42.77	42.06	42.39	2,310,675
09 Jul 19	42.15000 +1.07	42.15	40.99	41.03	2,469,554
08 Jul 19	41.08000 -0.02	41.22	40.87	40.99	2,327,533
05 Jul 19	41.10000 -0.52	41.65	41.00	41.49	1,321,143
04 Jul 19	41.62000 +0.32	41.70	41.21	41.32	874,573
03 Jul 19	41.30000 +0.45	41.36	40.52	40.94	2,262,573
02 Jul 19	40.85000 +0.00	41.33	40.59	41.12	2,450,069
28 Jun 19	40.85000 +0.12	41.08	40.55	40.84	3,765,710
27 Jun 19	40.73000 -0.70	41.40	40.60	41.34	2,796,368
26 Jun 19	41.43000 -0.08	41.96	41.42	41.81	4,446,391
25 Jun 19	41.51000 -0.52	42.12	41.51	41.87	3,419,696
24 Jun 19	42.03000 +0.28	42.17	41.45	41.74	4,815,260
21 Jun 19	41.75000 -0.23	42.21	41.49	42.11	11,277,580
20 Jun 19	41.98000 +0.29	42.27	41.83	42.20	2,816,018
19 Jun 19	41.69000 +0.00	41.96	41.39	41.71	2,373,589
18 Jun 19	41.69000 -0.01	42.15	41.53	42.05	4,070,073
17 Jun 19	41.70000 +0.11	42.05	41.41	41.57	2,793,619
14 Jun 19	41.59000 +0.28	41.80	41.09	41.32	2,096,720
13 Jun 19	41.31000 +0.30	41.42	41.10	41.35	2,918,991
12 Jun 19	41.01000 +0.35	41.05	40.07	40.44	2,823,677
11 Jun 19	40.66000 +0.36	41.00	40.41	40.60	2,120,897
10 Jun 19	40.30000 -0.22	40.60	40.21	40.60	2,600,312
07 Jun 19	40.52000 -0.10	40.93	40.39	40.62	2,720,041
06 Jun 19	40.62000 +0.38	40.72	40.03	40.25	3,189,388
05 Jun 19	40.24000 -0.28	40.83	40.12	40.82	3,118,672
04 Jun 19	40.52000 -0.17	40.94	40.27	40.84	5,467,634
03 Jun 19	40.69000 -0.96	41.56	40.53	41.56	3,203,365
31 May 19	41.65000 -0.27	41.88	41.04	41.53	4,213,794
30 May 19	41.92000 -0.36	42.36	41.70	42.34	1,726,779
29 May 19	42.28000 +0.03	42.50	41.34	41.46	3,785,760
28 May 19	42.25000 -0.55	42.93	42.19	42.75	6,168,839
27 May 19	42.80000 +0.99	42.80	41.62	41.79	1,114,717
24 May 19	41.81000 +0.44	42.01	41.34	41.66	2,579,084
23 May 19	41.37000 -1.51	42.31	40.78	42.20	4,539,644
22 May 19	42.88000 -1.12	43.90	42.88	43.90	2,850,875
21 May 19	44.00000 +0.67	44.01	43.30	43.33	5,044,247
17 May 19	43.33000 -0.43	43.88	43.20	43.58	1,655,154
16 May 19	43.76000 +0.61	43.93	43.35	43.59	3,923,997
15 May 19	43.15000 +0.17	43.28	42.55	42.88	2,796,687
14 May 19	42.98000 +0.65	43.19	42.46	42.56	3,679,475
13 May 19	42.33000 -0.43	42.82	42.21	42.61	3,558,855
10 May 19	42.76000 -0.81	43.31	42.57	43.23	4,027,311
09 May 19	43.57000 -0.31	43.87	42.80	43.65	4,090,352
08 May 19	43.88000 +0.93	44.19	42.74	43.00	3,648,678
07 May 19	42.95000 -0.16	43.04	42.30	42.71	4,039,639
06 May 19	43.11000 -0.36	43.19	42.61	42.84	2,577,892
03 May 19	43.47000 +0.86	43.63	42.79	42.85	3,350,851
02 May 19	42.61000 -1.14	44.18	42.60	43.98	5,652,854
01 May 19	43.75000 -0.43	44.38	43.69	44.28	3,431,583
30 Apr 19	44.18000 -0.30	44.79	43.94	44.70	2,375,361
29 Apr 19	44.48000 +0.12	44.70	43.95	44.25	1,954,805
26 Apr 19	44.36000 -0.35	44.45	43.61	44.42	3,084,938
25 Apr 19	44.71000 +0.37	45.02	44.06	44.54	2,114,894
24 Apr 19	44.34000 -1.59	45.84	44.34	45.72	4,621,401
23 Apr 19	45.93000 +0.58	46.00	45.34	45.39	3,567,915
22 Apr 19	45.35000 +0.87	45.38	44.65	44.75	2,331,897
18 Apr 19	44.48000 +0.16	44.75	44.31	44.39	2,631,593
17 Apr 19	44.32000 +0.38	44.58	43.88	44.08	3,954,125
16 Apr 19	43.94000 -0.17	44.25	43.64	44.14	3,069,499
15 Apr 19	44.11000 -0.11	44.51	44.01	44.38	2,553,911
12 Apr 19	44.22000 +0.34	44.53	43.98	44.29	2,681,047
11 Apr 19	43.88000 -0.14	44.35	43.87	44.16	4,688,472
10 Apr 19	44.02000 -0.13	44.51	44.02	44.32	3,290,360
09 Apr 19	44.15000 -0.62	44.56	43.96	44.53	2,294,720
08 Apr 19	44.77000 +0.27	45.28	44.41	44.56	6,508,312
05 Apr 19	44.50000 +0.78	44.58	43.86	43.86	2,156,833
04 Apr 19	43.72000 +0.20	43.78	43.11	43.51	2,605,188
03 Apr 19	43.52000 -0.45	44.15	43.33	43.90	3,129,295
02 Apr 19	43.97000 +0.12	44.50	43.84	44.22	2,390,559
01 Apr 19	43.85000 +0.54	44.06	43.59	43.74	2,873,273
29 Mar 19	43.31000 -0.30	44.17	43.18	44.01	3,221,033
28 Mar 19	43.61000 +0.13	43.93	43.44	43.47	3,256,365
27 Mar 19	43.48000 -1.08	44.60	43.33	44.55	5,488,252
26 Mar 19	44.56000 +0.39	44.85	44.09	44.09	3,187,991
25 Mar 19	44.17000 -1.02	45.17	44.17	44.87	2,518,965
22 Mar 19	45.19000 -1.04	46.07	44.68	46.07	3,995,417
21 Mar 19	46.23000 +0.14	46.50	45.85	45.85	4,673,324
20 Mar 19	46.09000 +0.35	46.26	45.51	45.76	3,601,757
19 Mar 19	45.74000 +0.08	46.30	45.63	45.97	2,992,419
18 Mar 19	45.66000 +0.64	45.79	45.00	45.13	3,268,683
15 Mar 19	45.02000 +0.21	45.23	44.82	45.00	13,937,150
14 Mar 19	44.81000 +0.13	45.29	44.73	45.11	5,258,945
13 Mar 19	44.68000 +0.33	44.92	44.51	44.61	2,472,535
12 Mar 19	44.35000 +0.14	44.53	44.16	44.28	4,763,604
11 Mar 19	44.21000 +0.51	44.53	43.89	43.99	6,364,295
08 Mar 19	43.70000 -1.16	44.21	43.44	44.13	9,710,391
07 Mar 19	44.86000 -0.32	45.30	44.74	45.18	2,976,074
06 Mar 19	45.18000 -0.25	45.43	45.00	45.38	4,711,055
05 Mar 19	45.43000 +0.35	45.57	45.08	45.18	4,671,043
04 Mar 19	45.08000 -0.39	45.76	44.43	45.70	6,152,498
01 Mar 19	45.47000 +0.11	45.70	45.20	45.30	5,169,617
28 Feb 19	45.36000 -0.14	45.67	45.02	45.56	4,694,010
27 Feb 19	45.50000 +0.59	45.57	44.80	45.16	4,605,357
26 Feb 19	44.91000 +0.12	45.22	44.75	44.83	4,474,462
25 Feb 19	44.79000 -0.13	45.18	44.76	44.90	2,192,743
22 Feb 19	44.92000 -0.09	45.42	44.87	45.30	2,781,416
21 Feb 19	45.01000 -0.23	45.30	45.01	45.28	7,104,617
20 Feb 19	45.24000 -0.25	45.50	44.83	45.45	3,358,198
19 Feb 19	45.49000 +0.61	45.53	44.68	45.30	4,970,343
15 Feb 19	44.88000 +1.64	45.10	43.78	44.09	4,612,032
14 Feb 19	43.24000 +0.38	43.58	42.75	42.88	4,167,144
13 Feb 19	42.86000 -0.22	43.57	42.83	43.10	2,123,283
12 Feb 19	43.08000 +0.09	43.48	42.75	43.39	4,191,820
11 Feb 19	42.99000 +0.18	43.08	42.47	42.70	3,465,979
08 Feb 19	42.81000 -0.57	43.28	42.35	43.26	7,508,299
07 Feb 19	43.38000 -0.38	44.08	43.26	43.83	2,583,289
06 Feb 19	43.76000 +0.26	44.10	42.37	42.65	3,741,268
05 Feb 19	43.50000 +0.12	43.63	43.01	43.30	2,250,797
04 Feb 19	43.38000 +1.01	43.41	42.20	42.35	3,112,836
01 Feb 19	42.37000 -0.01	42.61	42.04	42.51	2,845,914
31 Jan 19	42.38000 -0.14	42.63	42.21	42.51	3,886,006
30 Jan 19	42.52000 +0.02	42.70	42.16	42.65	5,791,852
29 Jan 19	42.50000 +0.30	42.83	42.28	42.41	3,087,242
28 Jan 19	42.20000 -0.15	42.20	41.52	41.74	2,266,552
25 Jan 19	42.35000 +0.05	42.78	42.19	42.46	2,640,617
24 Jan 19	42.30000 +0.79	42.34	41.25	41.50	2,531,190
23 Jan 19	41.51000 -0.61	42.52	41.22	42.40	2,949,683
22 Jan 19	42.12000 -1.16	42.42	41.50	42.41	3,589,109
21 Jan 19	43.28000 +0.79	43.28	42.22	42.55	2,101,450
18 Jan 19	42.49000 +0.94	42.64	41.84	41.99	3,338,156
17 Jan 19	41.55000 +0.78	41.57	40.31	40.60	2,765,571
16 Jan 19	40.77000 -0.58	41.37	40.41	41.34	3,378,284
15 Jan 19	41.35000 +0.79	41.51	40.65	40.73	2,459,759
14 Jan 19	40.56000 +0.21	40.73	39.99	40.05	1,977,756
11 Jan 19	40.35000 -0.29	40.64	40.21	40.48	2,355,652
10 Jan 19	40.64000 +0.08	40.74	40.10	40.38	3,132,014
09 Jan 19	40.56000 +0.86	40.70	39.76	40.17	3,596,218
08 Jan 19	39.70000 +0.18	40.53	39.51	40.00	4,041,759
07 Jan 19	39.52000 +0.24	39.84	38.64	39.84	5,413,090
04 Jan 19	39.28000 +1.21	39.35	38.53	38.57	3,300,648
03 Jan 19	38.07000 -0.33	38.45	37.80	38.36	3,056,603
02 Jan 19	38.40000 +0.27	38.79	37.28	37.63	13,822,510
31 Dec 18	38.13000 +0.29	38.34	37.80	38.04	2,372,366
28 Dec 18	37.84000 +0.27	38.49	37.69	37.70	3,843,824
27 Dec 18	37.57000 +2.04	37.57	36.62	36.68	4,606,558
24 Dec 18	35.53000 -0.80	36.44	35.53	36.11	2,085,195
21 Dec 18	36.33000 -0.80	37.34	36.12	37.16	22,437,760
20 Dec 18	37.13000 -1.28	38.43	36.87	38.17	6,055,250
19 Dec 18	38.41000 -0.57	39.60	38.10	39.00	5,398,782
18 Dec 18	38.98000 -0.11	39.56	38.55	39.12	6,244,206
17 Dec 18	39.09000 -0.53	39.75	38.92	39.55	2,789,244
14 Dec 18	39.62000 -1.34	40.60	39.28	40.53	4,184,981
13 Dec 18	40.96000 -0.47	41.65	40.67	41.37	3,109,684
12 Dec 18	41.43000 +0.59	41.94	41.25	41.34	3,089,169
11 Dec 18	40.84000 -0.91	42.77	40.81	42.34	3,722,483
10 Dec 18	41.75000 -0.13	42.08	40.65	41.32	4,829,246
07 Dec 18	41.88000 +0.80	43.00	41.60	41.68	6,061,086
06 Dec 18	41.08000 -2.94	42.77	40.95	42.77	6,471,676
05 Dec 18	44.02000 +1.41	44.09	42.80	42.82	2,119,631
04 Dec 18	42.61000 -0.32	43.26	42.54	42.54	3,730,429
03 Dec 18	42.93000 +0.09	44.05	42.16	43.90	4,108,547
30 Nov 18	42.84000 -0.71	43.30	42.75	42.92	4,121,812
29 Nov 18	43.55000 +0.30	43.98	43.25	43.28	2,859,217
28 Nov 18	43.25000 -0.04	43.48	42.73	43.31	4,103,774
27 Nov 18	43.29000 +0.14	43.60	43.08	43.10	4,132,606
26 Nov 18	43.15000 +0.10	43.57	42.83	43.06	4,698,664
23 Nov 18	43.05000 -1.84	44.46	42.54	44.01	3,973,240
22 Nov 18	44.89000 +0.39	45.08	44.41	44.81	1,157,366
21 Nov 18	44.50000 +1.52	44.93	43.14	43.14	5,622,387
20 Nov 18	42.98000 -0.20	42.98	42.18	42.36	4,708,787
19 Nov 18	43.18000 -0.50	43.65	42.69	43.40	3,677,021
16 Nov 18	43.68000 -0.49	44.37	43.64	44.18	2,854,307
15 Nov 18	44.17000 -0.09	44.50	43.86	44.20	3,615,760
14 Nov 18	44.26000 +1.17	44.50	43.48	43.48	4,100,184
13 Nov 18	43.09000 -1.24	44.47	42.98	44.04	3,783,579
12 Nov 18	44.33000 -0.08	44.77	44.20	44.70	3,858,392
09 Nov 18	44.41000 -0.49	44.87	43.88	44.26	3,606,373
08 Nov 18	44.90000 -1.20	45.96	44.59	45.89	5,762,606
07 Nov 18	46.10000 +1.03	46.28	45.62	45.70	4,362,891
06 Nov 18	45.07000 +0.44	45.24	44.65	44.87	3,013,684
05 Nov 18	44.63000 +0.55	44.79	44.27	44.27	5,994,371
02 Nov 18	44.08000 +0.02	44.99	43.77	44.39	3,750,613
01 Nov 18	44.06000 -0.10	44.98	43.36	44.49	4,945,926
31 Oct 18	44.16000 +0.66	44.79	43.70	44.58	8,879,311
30 Oct 18	43.50000 +0.01	43.94	43.16	43.34	4,929,650
29 Oct 18	43.49000 -0.87	44.91	43.12	44.91	3,626,351
26 Oct 18	44.36000 +0.38	44.61	43.32	43.50	4,342,110
25 Oct 18	43.98000 +0.54	44.38	43.78	43.93	4,443,195
24 Oct 18	43.44000 -1.75	45.35	43.41	45.33	6,166,812
23 Oct 18	45.19000 -1.26	45.83	44.72	45.72	5,162,795
22 Oct 18	46.45000 -0.40	47.20	46.26	46.99	3,003,316
19 Oct 18	46.85000 +0.45	47.05	46.48	46.61	3,263,883
18 Oct 18	46.40000 -0.77	47.00	46.10	46.86	4,604,695
17 Oct 18	47.17000 -0.49	47.54	46.70	47.46	4,747,722
16 Oct 18	47.66000 -0.18	48.01	47.30	47.96	3,277,903
15 Oct 18	47.84000 +0.09	48.30	47.67	48.08	3,366,993
12 Oct 18	47.75000 +1.39	47.98	46.87	47.10	5,622,924
11 Oct 18	46.36000 -2.44	48.65	46.23	48.20	7,130,630
10 Oct 18	48.80000 -1.62	50.64	48.66	50.64	4,106,659
09 Oct 18	50.42000 -0.26	51.41	50.42	50.94	3,117,729
05 Oct 18	50.68000 -1.00	51.71	50.56	51.51	2,757,540
04 Oct 18	51.68000 +0.58	51.78	50.74	51.16	4,488,127
03 Oct 18	51.10000 +0.67	51.40	50.17	50.46	2,950,078
02 Oct 18	50.43000 -0.50	51.00	50.15	50.93	3,377,447
01 Oct 18	50.93000 +0.95	50.95	50.08	50.49	3,286,245
28 Sep 18	49.98000 -1.29	51.19	49.89	51.19	3,187,414
27 Sep 18	51.27000 +0.69	52.06	50.81	50.81	2,348,986
26 Sep 18	50.58000 +0.39	51.15	50.14	50.18	3,287,849
25 Sep 18	50.19000 -0.96	51.86	50.19	51.46	3,604,552
24 Sep 18	51.15000 +0.67	51.50	50.60	51.00	2,065,433
21 Sep 18	50.48000 +0.50	50.88	50.17	50.17	6,059,892
20 Sep 18	49.98000 -0.61	50.94	49.80	50.64	2,203,420
19 Sep 18	50.59000 -0.74	51.43	50.59	51.38	2,968,402
18 Sep 18	51.33000 +1.56	51.39	49.93	49.96	2,795,222
17 Sep 18	49.77000 -0.05	50.26	49.65	49.89	2,490,745
14 Sep 18	49.82000 -0.09	50.48	49.75	49.87	2,545,567
13 Sep 18	49.91000 -0.22	50.46	49.82	50.14	2,160,548
12 Sep 18	50.13000 -0.50	50.87	50.07	50.80	3,019,634
11 Sep 18	50.63000 -0.07	50.78	49.66	50.06	3,227,957
10 Sep 18	50.70000 -0.73	51.97	50.65	51.51	2,455,574
07 Sep 18	51.43000 -0.23	51.55	50.80	51.42	3,432,415
06 Sep 18	51.66000 -1.07	52.83	51.53	52.51	2,042,527
05 Sep 18	52.73000 +0.00	52.92	51.70	52.75	2,426,696
04 Sep 18	52.73000 -0.99	54.02	52.73	53.76	2,426,847
31 Aug 18	53.72000 -0.56	54.29	53.53	53.53	3,811,223
30 Aug 18	54.28000 +0.31	54.51	53.37	54.01	2,283,623
29 Aug 18	53.97000 +0.35	54.34	53.70	53.81	1,529,500
28 Aug 18	53.62000 -0.54	54.43	53.60	54.26	1,445,635
27 Aug 18	54.16000 +0.36	54.37	53.94	53.94	1,276,433
24 Aug 18	53.80000 +0.16	54.22	53.62	53.81	1,529,748
23 Aug 18	53.64000 +0.34	53.75	53.06	53.20	1,944,856
22 Aug 18	53.30000 +0.79	53.93	52.74	52.74	2,808,843
21 Aug 18	52.51000 -0.59	53.85	52.44	53.25	2,376,927
20 Aug 18	53.10000 +0.41	53.17	52.61	52.72	1,657,509
17 Aug 18	52.69000 +0.42	52.87	52.16	52.39	1,764,776
16 Aug 18	52.27000 +0.71	52.62	51.95	51.98	2,070,702
15 Aug 18	51.56000 -2.28	53.53	51.49	53.35	3,051,848
14 Aug 18	53.84000 +0.68	53.95	53.32	53.50	1,880,240
13 Aug 18	53.16000 -0.24	53.76	53.10	53.42	1,682,389
10 Aug 18	53.40000 -0.30	53.57	53.10	53.55	2,014,483
09 Aug 18	53.70000 +0.09	54.03	53.49	53.57	1,919,008
08 Aug 18	53.61000 +0.23	53.78	52.94	53.32	1,714,238
07 Aug 18	53.38000 -0.34	54.84	53.31	54.34	3,430,423
03 Aug 18	53.72000 +0.09	53.79	53.29	53.59	1,604,192
02 Aug 18	53.63000 -0.66	54.05	53.20	53.98	2,448,904
01 Aug 18	54.29000 -0.49	54.52	53.85	54.47	1,976,988
31 Jul 18	54.78000 -0.31	55.47	54.49	54.98	3,417,832
30 Jul 18	55.09000 +0.28	55.27	54.78	55.01	1,617,665
27 Jul 18	54.81000 +0.47	54.95	54.02	54.22	2,787,050
26 Jul 18	54.34000 +1.23	54.49	52.64	53.51	3,293,431
25 Jul 18	53.11000 -0.42	53.48	52.81	53.42	2,381,370
24 Jul 18	53.53000 -0.35	54.83	53.43	53.88	2,663,566
23 Jul 18	53.88000 -0.12	54.53	53.64	54.27	2,840,899
20 Jul 18	54.00000 -0.11	54.25	53.68	54.00	2,830,825
19 Jul 18	54.11000 +0.45	54.30	53.39	53.51	3,150,650
18 Jul 18	53.66000 -0.34	54.13	53.46	53.86	2,959,349
17 Jul 18	54.00000 -0.17	54.25	53.83	53.90	2,167,053
16 Jul 18	54.17000 -1.03	54.93	53.75	54.67	2,533,630
13 Jul 18	55.20000 +0.68	55.35	54.39	54.56	2,703,609
12 Jul 18	54.52000 +0.36	54.73	53.97	54.20	2,794,447
11 Jul 18	54.16000 -0.52	54.53	53.84	54.20	3,165,143
10 Jul 18	54.68000 +0.67	55.17	54.14	54.25	2,902,431
09 Jul 18	54.01000 +0.07	54.25	53.61	54.11	2,165,411
06 Jul 18	53.94000 +0.14	54.01	53.30	53.72	2,124,713
05 Jul 18	53.80000 -0.26	54.15	53.54	54.15	2,549,421
04 Jul 18	54.06000 +0.76	54.20	53.16	53.26	719,123
03 Jul 18	53.30000 -0.20	54.50	52.90	54.31	2,489,163
29 Jun 18	53.50000 +0.57	54.16	53.12	53.24	3,283,066
28 Jun 18	52.93000 -0.40	53.39	52.66	53.39	2,244,439
27 Jun 18	53.33000 +0.18	54.39	53.20	53.52	4,031,292
26 Jun 18	53.15000 +1.71	53.51	51.51	51.75	5,013,581
25 Jun 18	51.44000 -1.91	52.75	50.89	52.50	6,268,058
22 Jun 18	53.35000 +1.16	54.12	53.02	53.02	3,295,833
21 Jun 18	52.19000 -0.91	52.99	52.14	52.99	2,188,050
20 Jun 18	53.10000 +0.61	53.27	52.61	52.72	2,446,703
19 Jun 18	52.49000 +0.05	52.65	51.77	52.07	2,411,807
18 Jun 18	52.44000 +0.76	52.78	51.56	51.60	2,493,364
15 Jun 18	51.68000 -0.46	52.14	51.55	52.08	8,000,321
14 Jun 18	52.14000 +0.28	52.38	51.89	52.19	1,919,157
13 Jun 18	51.86000 -0.45	52.62	51.82	52.28	2,472,264
12 Jun 18	52.31000 -1.56	53.81	52.28	53.47	3,204,314
11 Jun 18	53.87000 +1.14	54.14	52.64	52.73	3,779,900
08 Jun 18	52.73000 +0.21	53.12	52.28	52.50	2,310,475
07 Jun 18	52.52000 +1.45	52.59	51.30	51.30	2,147,661
06 Jun 18	51.07000 +0.26	51.23	50.67	50.68	2,373,961
05 Jun 18	50.81000 -0.82	51.69	50.46	51.67	3,677,588
04 Jun 18	51.63000 -0.85	53.05	51.46	52.55	3,033,419
01 Jun 18	52.48000 +0.84	52.56	51.23	51.41	3,410,739
31 May 18	51.64000 -0.08	52.10	50.78	51.49	5,012,910
30 May 18	51.72000 +1.00	51.84	51.02	51.02	2,908,552
29 May 18	50.72000 +0.55	51.03	49.76	49.76	3,068,446
28 May 18	50.17000 -0.59	50.51	49.44	50.25	2,413,630
25 May 18	50.76000 -1.35	51.45	50.49	51.39	2,907,820
24 May 18	52.11000 -0.10	52.41	51.67	51.85	3,385,499
23 May 18	52.21000 -0.39	52.74	51.85	52.26	2,674,989
22 May 18	52.60000 -0.16	53.39	52.43	52.78	2,504,248
18 May 18	52.76000 -0.29	53.19	52.62	53.10	2,559,265
17 May 18	53.05000 +0.61	53.43	52.40	52.45	3,382,485
16 May 18	52.44000 -0.07	52.61	51.91	52.00	2,502,012
15 May 18	52.51000 -0.19	52.89	52.18	52.71	3,005,359
14 May 18	52.70000 +1.78	52.81	51.20	51.25	4,251,917
11 May 18	50.92000 +0.55	51.40	50.40	50.48	2,948,186
10 May 18	50.37000 +0.19	50.53	49.85	50.18	3,429,601
09 May 18	50.18000 +0.39	50.34	49.71	50.00	3,511,862
08 May 18	49.79000 +0.24	49.92	48.48	49.02	5,172,970
07 May 18	49.55000 +0.16	50.08	49.48	49.54	3,818,489
04 May 18	49.39000 +0.43	49.51	48.66	48.76	3,307,307
03 May 18	48.96000 +0.06	49.14	48.45	48.96	2,736,794
02 May 18	48.90000 +0.06	49.57	48.60	49.12	3,419,763
01 May 18	48.84000 -0.26	49.22	48.62	48.92	1,519,567
30 Apr 18	49.10000 +0.19	49.50	48.61	48.83	2,890,857
27 Apr 18	48.91000 -0.82	49.89	48.87	49.67	1,664,475
26 Apr 18	49.73000 +0.53	49.86	49.38	49.40	4,332,236
25 Apr 18	49.20000 +0.44	49.34	48.64	48.73	2,405,010
24 Apr 18	48.76000 -0.13	49.24	48.41	48.82	2,471,095
23 Apr 18	48.89000 +0.09	49.07	48.60	48.67	2,061,174
20 Apr 18	48.80000 +0.23	48.91	48.39	48.57	2,527,758
19 Apr 18	48.57000 -0.04	49.00	48.44	48.66	2,791,415
18 Apr 18	48.61000 +1.08	48.88	47.83	47.88	4,157,827
17 Apr 18	47.53000 +0.37	47.72	47.10	47.32	1,770,979
16 Apr 18	47.16000 -0.56	47.83	47.06	47.50	2,822,353
13 Apr 18	47.72000 +0.53	47.94	47.15	47.49	2,840,077
12 Apr 18	47.19000 -0.10	47.66	47.10	47.26	2,612,333
11 Apr 18	47.29000 +0.96	47.50	46.28	46.38	4,292,278
10 Apr 18	46.33000 +0.29	46.71	46.26	46.50	4,783,908
09 Apr 18	46.04000 -0.07	46.55	45.86	46.27	4,534,052
06 Apr 18	46.11000 -0.03	46.41	45.57	45.95	5,717,936
05 Apr 18	46.14000 +2.07	46.73	44.23	44.30	4,377,102
04 Apr 18	44.07000 -0.01	44.13	43.35	43.82	2,513,923
03 Apr 18	44.08000 +0.46	44.14	43.26	43.53	2,234,338
02 Apr 18	43.62000 -0.87	44.52	43.31	44.37	3,013,874
29 Mar 18	44.49000 +0.65	44.58	43.88	44.06	3,665,077
28 Mar 18	43.84000 -0.57	44.86	43.84	44.30	3,176,621
27 Mar 18	44.41000 +0.32	44.72	43.98	44.14	4,081,597
26 Mar 18	44.09000 +1.19	44.16	42.94	43.16	4,354,394
23 Mar 18	42.90000 +0.03	43.30	42.80	43.04	3,849,008
22 Mar 18	42.87000 -0.73	43.48	42.80	43.43	2,262,028
21 Mar 18	43.60000 +0.53	43.95	42.92	43.06	3,177,327
20 Mar 18	43.07000 +1.02	43.14	42.30	42.31	2,618,469
19 Mar 18	42.05000 -0.86	42.83	42.00	42.83	2,242,918
16 Mar 18	42.91000 +0.66	43.10	42.22	42.35	10,279,140
15 Mar 18	42.25000 +0.09	42.46	42.04	42.28	2,797,760
14 Mar 18	42.16000 -0.13	42.52	41.63	42.50	2,561,382
13 Mar 18	42.29000 +0.55	42.33	41.79	41.86	2,003,920
12 Mar 18	41.74000 +0.00	41.88	41.38	41.60	2,462,472
09 Mar 18	41.74000 -0.09	42.14	41.60	42.12	3,580,561
08 Mar 18	41.83000 +0.24	42.06	41.64	41.65	2,174,916
07 Mar 18	41.59000 +0.19	42.11	41.23	41.41	2,248,188
06 Mar 18	41.40000 -0.10	41.89	41.31	41.75	2,491,524
05 Mar 18	41.50000 +0.65	41.64	40.65	40.70	3,169,171
02 Mar 18	40.85000 -1.24	41.50	40.49	41.25	4,623,846
01 Mar 18	42.09000 -0.15	42.33	41.58	42.32	3,663,414
28 Feb 18	42.24000 -1.39	44.00	42.23	43.79	4,738,939
27 Feb 18	43.63000 -0.46	44.41	43.55	43.96	2,025,931
26 Feb 18	44.09000 +0.49	44.26	43.49	43.69	3,083,290
23 Feb 18	43.60000 +0.42	43.64	43.19	43.21	1,656,675
22 Feb 18	43.18000 +0.31	43.99	42.81	43.10	2,741,906
21 Feb 18	42.87000 -0.97	44.05	42.87	43.80	2,639,465
20 Feb 18	43.84000 +0.48	44.31	43.57	43.57	2,751,843
16 Feb 18	43.36000 +0.95	43.47	42.36	42.39	3,388,254
15 Feb 18	42.41000 -0.11	42.80	42.10	42.75	3,474,377
14 Feb 18	42.52000 +0.32	42.77	41.57	41.87	4,583,958
13 Feb 18	42.20000 +0.14	42.42	41.53	41.63	3,734,430
12 Feb 18	42.06000 -0.32	43.24	41.94	42.92	5,266,219
09 Feb 18	42.38000 +0.94	42.69	40.81	42.25	4,798,507
08 Feb 18	41.44000 -1.01	43.92	41.33	43.37	4,752,347
07 Feb 18	42.45000 -0.33	43.10	42.45	42.85	3,478,482
06 Feb 18	42.78000 +0.31	42.97	41.19	41.79	5,383,751
05 Feb 18	42.47000 -1.34	43.99	42.26	43.50	4,660,609
02 Feb 18	43.81000 -0.81	44.47	43.75	44.01	2,726,557
01 Feb 18	44.62000 +0.06	44.85	44.01	44.61	2,723,989
31 Jan 18	44.56000 +0.21	44.87	44.25	44.64	2,229,138
30 Jan 18	44.35000 -1.18	45.43	44.33	45.43	2,743,633
29 Jan 18	45.53000 -0.67	46.25	45.52	46.00	3,123,875
26 Jan 18	46.20000 +0.42	46.20	45.73	45.84	1,573,313
25 Jan 18	45.78000 -0.17	46.36	45.64	46.16	2,478,267
24 Jan 18	45.95000 -0.81	46.86	45.93	46.79	4,884,629
23 Jan 18	46.76000 +0.37	47.08	46.32	46.40	3,116,039
22 Jan 18	46.39000 +0.17	46.58	46.15	46.20	2,594,140
19 Jan 18	46.22000 -0.81	47.02	46.03	46.88	3,449,478
18 Jan 18	47.03000 -0.31	47.53	46.95	47.26	2,434,961
17 Jan 18	47.34000 +0.28	47.48	46.90	47.01	2,393,781
16 Jan 18	47.06000 -0.22	47.54	46.78	47.24	2,424,979
15 Jan 18	47.28000 -0.07	47.49	46.85	46.86	956,375
12 Jan 18	47.35000 +0.24	47.45	47.00	47.02	1,877,202
11 Jan 18	47.11000 +0.11	47.45	46.82	46.82	2,570,801
10 Jan 18	47.00000 +0.00	47.16	46.84	47.06	3,190,681
09 Jan 18	47.00000 +0.15	47.36	46.87	46.91	2,465,934
08 Jan 18	46.85000 -0.08	47.11	46.70	46.96	1,568,685
05 Jan 18	46.93000 -0.71	47.53	46.85	46.97	2,217,150
04 Jan 18	47.64000 +0.38	47.69	46.67	46.95	2,566,643
03 Jan 18	47.26000 +0.43	47.46	46.74	46.75	2,615,433
02 Jan 18	46.83000 +0.68	46.88	45.68	45.81	2,497,357
29 Dec 17	46.15000 +0.01	46.27	45.93	46.09	1,733,139
28 Dec 17	46.14000 +0.32	46.14	45.78	45.83	1,424,195
27 Dec 17	45.82000 +1.12	45.95	44.80	44.89	2,253,086
22 Dec 17	44.70000 +0.16	44.92	44.38	44.54	1,655,291
21 Dec 17	44.54000 +0.02	44.67	44.23	44.44	1,781,931
20 Dec 17	44.52000 +0.25	44.58	43.89	44.42	1,753,501
19 Dec 17	44.27000 +0.03	44.57	44.19	44.33	1,978,017
18 Dec 17	44.24000 +0.58	44.50	43.74	43.74	3,320,437
15 Dec 17	43.66000 +0.07	44.15	43.57	43.82	9,061,972
14 Dec 17	43.59000 -0.41	44.15	43.54	43.87	2,625,264
13 Dec 17	44.00000 -0.86	44.97	43.98	44.97	2,493,698
12 Dec 17	44.86000 +0.17	45.11	44.57	45.05	3,890,128
11 Dec 17	44.69000 +0.44	45.08	44.16	44.37	1,745,151
08 Dec 17	44.25000 +0.14	44.49	44.11	44.28	1,459,011
07 Dec 17	44.11000 +0.56	44.29	43.57	43.62	2,121,830
06 Dec 17	43.55000 -0.38	44.19	43.45	43.80	1,967,209
05 Dec 17	43.93000 +0.17	43.98	43.51	43.60	1,459,847
04 Dec 17	43.76000 -0.79	44.63	43.64	44.39	2,091,814
01 Dec 17	44.55000 -0.20	45.07	44.51	44.80	2,765,408
30 Nov 17	44.75000 +0.37	45.01	44.12	44.14	4,472,289
29 Nov 17	44.38000 -0.07	44.88	44.17	44.49	1,981,381
28 Nov 17	44.45000 +0.02	44.90	44.43	44.60	1,849,085
27 Nov 17	44.43000 -0.56	44.89	44.37	44.80	2,219,197
24 Nov 17	44.99000 +0.17	45.19	44.85	45.08	983,761
23 Nov 17	44.82000 -0.15	45.13	44.79	44.79	547,615
22 Nov 17	44.97000 -0.02	45.29	44.76	45.22	2,063,098
21 Nov 17	44.99000 +0.31	45.06	44.53	44.59	1,619,570
20 Nov 17	44.68000 -0.53	45.16	44.57	45.09	1,820,254
17 Nov 17	45.21000 +0.19	45.44	44.99	45.20	2,313,114
16 Nov 17	45.02000 -0.38	45.21	44.30	44.90	2,471,057
15 Nov 17	45.40000 -0.16	45.76	44.84	45.17	2,414,085
14 Nov 17	45.56000 -0.66	46.09	45.50	46.08	2,138,648
13 Nov 17	46.22000 +0.03	46.66	45.76	46.06	1,567,294
10 Nov 17	46.19000 +0.37	46.24	45.65	45.92	1,656,448
09 Nov 17	45.82000 -0.12	45.93	45.47	45.50	1,656,752
08 Nov 17	45.94000 -0.14	46.21	45.80	46.04	2,395,687
07 Nov 17	46.08000 +0.72	46.11	45.35	45.35	2,533,625
06 Nov 17	45.36000 +0.37	45.45	44.97	45.04	2,700,974
03 Nov 17	44.99000 +0.37	45.38	44.44	44.56	2,434,029
02 Nov 17	44.62000 +0.36	44.64	44.22	44.30	3,591,464
01 Nov 17	44.26000 +0.46	44.49	43.90	44.00	2,513,428
31 Oct 17	43.80000 +0.40	44.00	43.42	43.50	2,956,164
30 Oct 17	43.40000 +0.10	43.58	43.26	43.30	2,403,373
27 Oct 17	43.30000 +0.20	43.38	43.06	43.26	3,227,408
26 Oct 17	43.10000 +0.95	43.38	42.63	42.77	7,402,162
25 Oct 17	42.15000 +0.15	42.26	41.88	41.90	3,117,408
24 Oct 17	42.00000 +0.01	42.19	41.88	42.05	3,318,213
23 Oct 17	41.99000 -0.07	42.24	41.96	42.14	1,629,851
20 Oct 17	42.06000 +0.11	42.36	42.03	42.11	2,130,637
19 Oct 17	41.95000 -0.13	42.20	41.92	41.92	2,018,227
18 Oct 17	42.08000 -0.18	42.38	41.99	42.35	1,695,701
17 Oct 17	42.26000 +0.16	42.36	42.11	42.11	3,348,392
16 Oct 17	42.10000 -0.02	42.87	42.03	42.44	2,417,174
13 Oct 17	42.12000 +0.06	42.38	41.98	42.30	2,465,044
12 Oct 17	42.06000 -0.93	42.88	42.04	42.86	3,067,377
11 Oct 17	42.99000 -0.25	43.44	42.98	43.25	2,279,836
10 Oct 17	43.24000 -0.26	43.72	43.22	43.57	2,341,606
06 Oct 17	43.50000 -0.52	43.81	43.38	43.54	1,519,048
05 Oct 17	44.02000 +0.34	44.19	43.65	43.69	1,908,468
04 Oct 17	43.68000 +0.19	43.74	43.43	43.51	2,929,596
03 Oct 17	43.49000 +0.11	43.68	43.26	43.36	2,638,892
02 Oct 17	43.38000 -0.35	43.57	43.09	43.46	2,039,773
29 Sep 17	43.73000 +0.42	43.88	43.31	43.34	3,240,390
28 Sep 17	43.31000 -0.04	43.53	43.02	43.25	2,333,637
27 Sep 17	43.35000 +0.69	43.36	42.65	42.74	2,678,181
26 Sep 17	42.66000 -0.24	42.89	42.45	42.80	2,148,458
25 Sep 17	42.90000 +0.81	42.97	42.13	42.19	3,054,957
22 Sep 17	42.09000 -0.13	42.28	41.84	42.17	1,788,743
21 Sep 17	42.22000 +0.09	42.30	41.95	42.09	2,975,643
20 Sep 17	42.13000 +0.47	42.14	41.72	41.75	2,636,784
19 Sep 17	41.66000 -0.11	41.94	41.59	41.80	2,415,277
18 Sep 17	41.77000 +0.22	41.91	41.27	41.46	2,753,251
15 Sep 17	41.55000 -0.08	41.67	41.20	41.58	14,683,880
14 Sep 17	41.63000 +0.68	41.63	41.09	41.13	3,375,628
13 Sep 17	40.95000 +0.31	41.12	40.65	40.76	1,716,199
12 Sep 17	40.64000 +0.56	40.78	40.02	40.10	2,091,770
11 Sep 17	40.08000 +0.36	40.14	39.61	39.70	2,427,785
08 Sep 17	39.72000 -0.15	39.92	39.55	39.92	1,628,369
07 Sep 17	39.87000 +0.08	39.92	39.50	39.72	1,339,099
06 Sep 17	39.79000 +0.37	39.92	39.22	39.53	2,395,854
05 Sep 17	39.42000 -0.09	39.78	38.89	39.67	2,312,782
01 Sep 17	39.51000 +0.38	39.65	38.88	39.15	2,106,250
31 Aug 17	39.13000 -0.22	39.23	38.79	39.16	2,789,359
30 Aug 17	39.35000 -0.15	39.63	39.09	39.36	2,367,048
29 Aug 17	39.50000 +0.54	39.58	38.34	38.62	2,809,893
28 Aug 17	38.96000 -0.22	39.30	38.81	39.09	1,244,765
25 Aug 17	39.18000 -0.03	39.42	39.11	39.35	1,366,645
24 Aug 17	39.21000 -0.10	39.29	38.87	39.06	1,860,153
23 Aug 17	39.31000 +0.27	39.52	38.76	38.82	3,159,918
22 Aug 17	39.04000 +0.16	39.10	38.90	38.97	1,529,396
21 Aug 17	38.88000 -0.65	39.42	38.83	39.36	1,611,896
18 Aug 17	39.53000 -0.05	39.64	39.29	39.52	1,409,714
17 Aug 17	39.58000 -0.36	39.98	39.55	39.84	1,526,569
16 Aug 17	39.94000 -0.78	40.89	39.89	40.83	1,899,348
15 Aug 17	40.72000 -0.12	40.87	40.51	40.77	1,659,480
14 Aug 17	40.84000 -0.27	41.55	40.77	41.19	1,701,802
11 Aug 17	41.11000 -0.15	41.29	40.94	41.18	3,088,447
10 Aug 17	41.26000 -0.35	41.69	41.01	41.69	3,645,093
09 Aug 17	41.61000 -0.04	41.91	41.38	41.71	2,315,785
08 Aug 17	41.65000 -0.08	41.80	41.21	41.26	2,905,902
04 Aug 17	41.73000 +0.54	41.76	41.21	41.31	1,691,879
03 Aug 17	41.19000 +0.04	41.45	40.86	41.16	2,397,558
02 Aug 17	41.15000 +0.79	41.20	40.21	40.26	2,943,678
01 Aug 17	40.36000 -0.31	40.68	39.92	40.51	2,771,153
31 Jul 17	40.67000 +0.31	40.93	40.29	40.33	2,584,888
28 Jul 17	40.36000 +0.59	40.57	39.40	39.50	2,625,793
27 Jul 17	39.77000 +0.79	39.79	38.11	38.19	3,137,386
26 Jul 17	38.98000 +0.00	39.62	38.98	39.17	2,744,040
25 Jul 17	38.98000 +0.61	39.13	38.50	38.56	2,120,068
24 Jul 17	38.37000 -0.05	38.53	38.07	38.50	1,547,737
21 Jul 17	38.42000 -0.40	38.82	38.25	38.82	2,417,464
20 Jul 17	38.82000 +0.26	38.93	38.37	38.69	2,242,371
19 Jul 17	38.56000 +0.81	38.63	37.75	37.76	1,767,994
18 Jul 17	37.75000 +0.20	37.83	37.53	37.60	1,869,114
17 Jul 17	37.55000 -0.07	37.82	37.42	37.50	1,889,267
14 Jul 17	37.62000 +0.32	37.76	37.36	37.50	1,627,199
13 Jul 17	37.30000 +0.00	37.51	37.04	37.10	3,312,342
12 Jul 17	37.30000 +0.04	37.83	37.10	37.56	3,119,074
11 Jul 17	37.26000 +0.73	37.27	36.16	36.33	2,927,292
10 Jul 17	36.53000 -0.14	36.78	36.35	36.55	2,040,330
07 Jul 17	36.67000 -0.26	36.77	36.09	36.72	2,329,225
06 Jul 17	36.93000 -0.42	37.56	36.84	37.20	2,720,658
05 Jul 17	37.35000 -0.19	37.60	36.87	37.45	2,405,215
04 Jul 17	37.54000 -0.35	38.40	37.43	38.32	1,314,155
30 Jun 17	37.89000 -0.37	38.54	37.72	38.49	3,517,352
29 Jun 17	38.26000 -0.27	38.69	38.05	38.60	2,625,298
28 Jun 17	38.53000 +0.04	38.64	38.11	38.35	3,116,608
27 Jun 17	38.49000 +0.42	38.51	38.07	38.38	3,454,951
26 Jun 17	38.07000 -0.45	38.67	38.05	38.59	1,636,345
23 Jun 17	38.52000 +0.41	38.78	38.06	38.06	1,938,486
22 Jun 17	38.11000 -0.14	38.79	38.08	38.49	2,194,058
21 Jun 17	38.25000 +0.14	38.90	37.86	38.03	3,328,076
20 Jun 17	38.11000 -0.88	38.60	37.78	38.59	3,446,532
19 Jun 17	38.99000 -0.27	39.67	38.91	39.63	3,119,287
16 Jun 17	39.26000 +0.10	39.65	39.08	39.17	11,990,100
15 Jun 17	39.16000 -0.24	39.71	39.02	39.25	2,835,920
14 Jun 17	39.40000 -1.48	40.89	39.35	40.89	3,350,552
13 Jun 17	40.88000 -0.15	41.09	40.50	41.02	2,892,894
12 Jun 17	41.03000 -0.22	41.78	40.66	41.29	2,357,494
09 Jun 17	41.25000 +0.41	41.31	40.70	40.77	2,525,171
08 Jun 17	40.84000 -0.30	41.33	40.67	40.98	1,852,332
07 Jun 17	41.14000 -1.11	42.29	41.13	41.95	3,191,208
06 Jun 17	42.25000 +0.37	42.28	41.70	41.79	1,649,911
05 Jun 17	41.88000 -0.06	42.16	41.50	41.69	1,808,863
02 Jun 17	41.94000 -0.38	42.10	41.71	42.10	1,704,709
01 Jun 17	42.32000 +0.04	42.67	41.57	41.89	2,416,746
31 May 17	42.28000 -0.35	42.49	42.07	42.35	3,819,967
30 May 17	42.63000 +0.05	42.68	42.34	42.37	1,846,917
29 May 17	42.58000 +0.00	42.78	42.31	42.51	453,603
26 May 17	42.58000 +0.39	42.66	42.01	42.23	1,738,056
25 May 17	42.19000 -0.54	43.04	41.96	42.50	2,617,300
24 May 17	42.73000 -0.28	43.27	42.49	43.03	2,246,107
23 May 17	43.01000 -0.29	43.24	42.78	43.00	2,692,438
19 May 17	43.30000 +0.56	43.40	42.85	43.17	2,308,887
18 May 17	42.74000 +0.03	43.23	42.19	42.79	2,356,340
17 May 17	42.71000 -0.72	43.43	42.70	43.36	2,498,529
16 May 17	43.43000 -0.42	44.19	43.42	44.00	2,506,414
15 May 17	43.85000 +0.40	44.13	43.70	43.93	2,548,477
12 May 17	43.45000 +0.23	43.58	43.10	43.11	1,764,363
11 May 17	43.22000 -0.41	43.87	43.12	43.67	1,995,393
10 May 17	43.63000 +0.52	43.76	42.94	43.25	3,370,921
09 May 17	43.11000 -0.13	43.27	42.71	43.20	2,457,857
08 May 17	43.24000 +0.63	43.33	42.65	42.72	3,443,290
05 May 17	42.61000 +0.86	42.74	41.63	41.96	3,761,366
04 May 17	41.75000 -0.94	42.40	41.10	42.39	4,092,878
03 May 17	42.69000 -0.45	43.12	42.65	43.09	3,006,289
02 May 17	43.14000 +0.25	43.56	42.88	42.89	3,813,851
01 May 17	42.89000 +0.11	42.99	42.50	42.76	1,482,733
28 Apr 17	42.78000 +1.03	42.94	41.75	42.15	2,960,178
27 Apr 17	41.75000 +0.12	42.75	41.29	41.98	3,917,548
26 Apr 17	41.63000 -0.59	42.46	41.63	42.00	2,553,582
25 Apr 17	42.22000 +0.81	42.28	41.47	41.49	3,246,979
24 Apr 17	41.41000 +0.47	41.59	40.89	41.05	2,106,513
21 Apr 17	40.94000 +0.29	40.94	40.33	40.60	1,550,616
20 Apr 17	40.65000 -0.08	41.08	40.62	40.65	1,732,206
19 Apr 17	40.73000 -0.24	41.39	40.64	41.10	3,099,356
18 Apr 17	40.97000 -0.29	41.29	40.59	40.81	2,073,274
17 Apr 17	41.26000 +0.57	41.26	40.76	40.88	1,722,699
13 Apr 17	40.69000 -0.66	41.35	40.63	41.28	1,522,150
12 Apr 17	41.35000 -0.12	41.55	41.21	41.42	1,680,354
11 Apr 17	41.47000 -0.32	41.88	41.20	41.82	1,665,461
10 Apr 17	41.79000 +0.32	41.97	41.33	41.50	1,347,807
07 Apr 17	41.47000 -0.22	41.79	41.38	41.66	1,640,105
06 Apr 17	41.69000 +0.25	41.91	41.41	41.75	1,603,584
05 Apr 17	41.44000 +0.42	42.03	41.43	41.55	3,203,012
04 Apr 17	41.02000 +0.37	41.09	40.44	40.57	1,836,718
03 Apr 17	40.65000 -0.18	41.18	40.23	40.99	2,478,993
31 Mar 17	40.83000 -0.36	41.35	40.79	41.25	2,995,786
30 Mar 17	41.19000 -0.86	42.26	40.90	42.19	3,397,499
29 Mar 17	42.05000 +0.63	42.24	41.28	41.36	2,682,792
28 Mar 17	41.42000 +0.95	41.50	40.64	40.65	2,442,249
27 Mar 17	40.47000 -0.37	40.62	40.13	40.28	2,210,176
24 Mar 17	40.84000 -0.02	41.15	40.76	40.99	1,721,247
23 Mar 17	40.86000 +0.16	41.12	40.40	40.56	1,637,538
22 Mar 17	40.70000 +0.15	40.76	40.15	40.35	3,163,758
21 Mar 17	40.55000 -0.52	41.35	40.35	41.14	2,582,173
20 Mar 17	41.07000 -0.08	41.29	40.85	41.05	2,164,294
17 Mar 17	41.15000 +0.17	41.39	41.01	41.01	11,759,250
16 Mar 17	40.98000 +0.22	41.10	40.50	40.80	3,845,354
15 Mar 17	40.76000 +0.71	40.92	39.73	40.16	3,661,127
14 Mar 17	40.05000 -0.40	40.20	39.65	39.95	3,558,556
13 Mar 17	40.45000 -0.01	40.56	40.30	40.44	2,528,769
10 Mar 17	40.46000 -0.09	40.85	40.25	40.85	2,424,358
09 Mar 17	40.55000 +0.09	40.71	39.91	40.40	4,020,909
08 Mar 17	40.46000 -1.68	42.12	40.40	41.92	3,928,663
07 Mar 17	42.14000 -0.07	42.28	41.92	42.26	1,676,021
06 Mar 17	42.21000 +0.45	42.24	41.38	41.74	2,365,745
03 Mar 17	41.76000 +0.33	41.78	41.29	41.48	2,737,424
02 Mar 17	41.43000 -0.27	41.77	41.32	41.44	2,305,405
01 Mar 17	41.70000 +0.35	41.86	41.32	41.54	3,440,506
28 Feb 17	41.35000 +0.10	41.78	41.02	41.02	5,491,905
27 Feb 17	41.25000 +0.01	41.83	40.77	41.23	6,888,202
24 Feb 17	41.24000 -1.61	42.46	41.18	42.44	3,498,886
23 Feb 17	42.85000 +0.72	42.95	42.42	42.50	2,503,890
22 Feb 17	42.13000 -0.56	42.64	42.13	42.40	3,232,845
21 Feb 17	42.69000 +0.56	42.70	42.19	42.20	2,475,041
17 Feb 17	42.13000 -0.36	42.49	42.04	42.25	1,749,483
16 Feb 17	42.49000 +0.04	42.68	42.25	42.55	2,112,962
15 Feb 17	42.45000 +0.62	42.49	41.75	41.83	2,601,483
14 Feb 17	41.83000 +0.11	41.99	41.55	41.76	2,612,125
13 Feb 17	41.72000 +0.20	41.72	41.35	41.50	2,073,906
10 Feb 17	41.52000 +0.05	42.02	41.38	41.68	2,905,161
09 Feb 17	41.47000 +0.96	42.36	41.31	42.00	3,841,628
08 Feb 17	40.51000 -0.11	40.53	39.70	40.45	3,101,580
07 Feb 17	40.62000 +0.17	40.70	40.11	40.39	2,606,230
06 Feb 17	40.45000 -0.28	40.88	40.25	40.76	1,842,221
03 Feb 17	40.73000 +0.21	41.05	40.55	40.61	2,525,409
02 Feb 17	40.52000 -0.01	40.74	40.31	40.50	1,852,474
01 Feb 17	40.53000 +0.17	40.86	40.33	40.59	2,568,280
31 Jan 17	40.36000 -0.28	40.60	40.00	40.51	3,920,735
30 Jan 17	40.64000 -0.68	41.30	40.34	41.27	3,748,313
27 Jan 17	41.32000 -0.42	41.76	41.30	41.55	2,772,165
26 Jan 17	41.74000 -0.45	42.50	41.58	42.35	2,977,114
25 Jan 17	42.19000 -0.26	42.88	41.99	42.85	3,737,074
24 Jan 17	42.45000 +0.98	42.62	41.70	41.80	3,996,098
23 Jan 17	41.47000 -0.81	42.14	41.24	42.04	2,327,130
20 Jan 17	42.28000 +0.14	42.82	42.22	42.40	3,211,430
19 Jan 17	42.14000 -0.29	42.63	42.14	42.54	2,116,022
18 Jan 17	42.43000 -0.31	42.70	42.00	42.55	2,877,577
17 Jan 17	42.74000 -0.07	43.39	42.66	42.84	3,548,235
16 Jan 17	42.81000 +0.19	42.86	42.42	42.51	660,835
13 Jan 17	42.62000 -0.16	42.97	42.42	42.66	2,057,642
12 Jan 17	42.78000 -0.39	43.36	42.40	43.36	2,288,890
11 Jan 17	43.17000 +0.16	43.36	42.68	43.18	2,487,926
10 Jan 17	43.01000 -0.48	43.58	43.00	43.41	1,848,799
09 Jan 17	43.49000 -0.62	43.75	43.25	43.68	1,545,444
06 Jan 17	44.11000 -0.02	44.26	43.75	44.26	1,563,161
05 Jan 17	44.13000 +0.13	44.28	43.86	44.08	1,897,828
04 Jan 17	44.00000 -0.22	44.34	43.95	44.22	1,612,554
03 Jan 17	44.22000 +0.32	44.90	43.80	44.34	2,183,406
30 Dec 16	43.90000 -0.39	44.52	43.80	44.18	1,773,523
29 Dec 16	44.29000 +0.20	44.59	44.00	44.00	1,032,200
28 Dec 16	44.09000 -0.27	44.67	44.00	44.36	1,885,238
23 Dec 16	44.36000 -0.08	44.64	44.35	44.44	1,313,449
22 Dec 16	44.44000 +0.47	44.54	44.15	44.15	2,075,418
21 Dec 16	43.97000 +0.02	44.11	43.88	44.02	1,790,404
20 Dec 16	43.95000 +0.13	44.17	43.78	43.81	1,864,097
19 Dec 16	43.82000 +0.03	43.97	43.62	43.77	1,517,174
16 Dec 16	43.79000 +0.00	44.25	43.54	44.10	11,348,420
15 Dec 16	43.79000 +0.56	43.85	42.90	43.00	2,224,853
14 Dec 16	43.23000 -0.52	43.84	43.13	43.84	2,972,221
13 Dec 16	43.75000 +0.98	43.96	42.94	43.10	3,752,009
12 Dec 16	42.77000 -0.20	44.31	42.73	43.87	3,919,772
09 Dec 16	42.97000 +0.13	43.23	42.84	43.09	1,932,357
08 Dec 16	42.84000 -0.19	43.50	42.59	43.27	3,248,119
07 Dec 16	43.03000 +0.06	43.14	42.75	42.90	2,651,885
06 Dec 16	42.97000 -0.12	43.30	42.55	42.56	2,647,835
05 Dec 16	43.09000 +0.27	43.32	42.72	43.13	2,704,674
02 Dec 16	42.82000 -0.15	43.14	42.28	42.97	2,608,063
01 Dec 16	42.97000 +0.19	44.29	42.96	43.50	4,421,358
30 Nov 16	42.78000 +2.43	43.54	42.00	42.25	6,700,281
29 Nov 16	40.35000 -0.91	40.78	39.81	40.70	3,266,347
28 Nov 16	41.26000 -0.70	42.17	41.18	42.06	2,885,916
25 Nov 16	41.96000 -0.54	42.46	41.93	42.24	1,869,887
24 Nov 16	42.50000 -0.04	42.77	42.30	42.30	682,104
23 Nov 16	42.54000 -0.09	42.72	42.25	42.28	1,368,054
22 Nov 16	42.63000 -0.17	43.08	42.31	42.85	2,240,235
21 Nov 16	42.80000 +0.99	42.86	42.05	42.05	2,930,463
18 Nov 16	41.81000 +0.59	42.20	41.14	41.31	3,088,684
17 Nov 16	41.22000 +0.21	42.20	41.10	41.25	4,284,789
16 Nov 16	41.01000 -0.33	41.01	40.35	40.93	4,034,659
15 Nov 16	41.34000 +1.56	41.48	40.07	40.17	3,502,853
14 Nov 16	39.78000 +0.25	39.84	39.28	39.33	2,072,212
11 Nov 16	39.53000 -0.56	39.97	39.03	39.89	2,688,824
10 Nov 16	40.09000 -0.67	40.74	39.90	40.69	2,668,285
09 Nov 16	40.76000 +0.61	41.29	39.84	39.99	3,764,306
08 Nov 16	40.15000 +0.05	40.65	39.70	40.08	2,223,626
07 Nov 16	40.10000 +0.97	40.40	39.52	39.69	2,900,886
04 Nov 16	39.13000 -0.42	39.72	39.03	39.35	2,530,961
03 Nov 16	39.55000 -0.18	40.09	39.38	39.82	2,640,538
02 Nov 16	39.73000 -0.42	40.40	39.59	39.77	3,470,151
01 Nov 16	40.15000 -0.10	40.43	39.73	40.03	4,027,200
31 Oct 16	40.25000 -1.04	41.10	40.17	41.00	4,132,164
28 Oct 16	41.29000 -0.32	41.95	41.15	41.59	3,620,070
27 Oct 16	41.61000 +2.23	42.14	40.48	40.48	10,701,440
26 Oct 16	39.38000 +0.38	39.50	38.52	38.75	4,563,265
25 Oct 16	39.00000 -0.33	39.69	38.97	39.23	4,628,764
24 Oct 16	39.33000 +0.14	39.44	38.87	39.12	2,564,281
21 Oct 16	39.19000 +0.42	39.49	38.59	38.77	3,284,334
20 Oct 16	38.77000 +0.39	39.07	38.12	38.26	4,097,937
19 Oct 16	38.38000 +0.42	38.77	38.03	38.05	6,801,179
18 Oct 16	37.96000 +0.39	38.05	37.63	37.73	2,146,337
17 Oct 16	37.57000 +0.19	37.68	37.17	37.36	1,630,413
14 Oct 16	37.38000 -0.21	38.01	37.32	37.80	2,463,154
13 Oct 16	37.59000 +0.40	37.76	36.68	36.86	2,662,201
12 Oct 16	37.19000 -0.21	37.35	36.95	37.35	2,022,555
11 Oct 16	37.40000 +0.52	37.50	37.08	37.16	2,782,341
07 Oct 16	36.88000 -0.02	37.12	36.47	36.90	3,128,162
06 Oct 16	36.90000 +0.21	37.07	36.72	36.86	2,233,035
05 Oct 16	36.69000 +0.31	36.96	36.63	36.63	2,571,718
04 Oct 16	36.38000 +0.11	36.65	36.05	36.30	1,949,843
03 Oct 16	36.27000 -0.15	36.64	36.03	36.64	1,884,085
30 Sep 16	36.42000 +0.01	36.83	36.30	36.42	3,650,154
29 Sep 16	36.41000 +0.83	36.83	35.50	35.55	4,767,728
28 Sep 16	35.58000 +1.40	35.61	34.36	34.39	3,509,713
27 Sep 16	34.18000 -0.50	34.50	34.03	34.50	2,171,032
26 Sep 16	34.68000 -0.17	34.87	34.53	34.82	2,072,588
23 Sep 16	34.85000 -0.09	35.16	34.64	34.90	2,461,505
22 Sep 16	34.94000 +0.54	35.05	34.70	34.72	2,110,237
21 Sep 16	34.40000 +0.35	34.43	34.04	34.34	2,266,113
20 Sep 16	34.05000 -0.45	34.76	34.04	34.57	2,197,917
19 Sep 16	34.50000 +0.25	34.72	34.30	34.35	2,472,342
16 Sep 16	34.25000 -0.20	34.45	34.01	34.29	6,233,425
15 Sep 16	34.45000 +0.21	34.71	34.27	34.33	1,963,527
14 Sep 16	34.24000 -0.05	34.62	34.06	34.20	2,077,197
13 Sep 16	34.29000 -0.64	34.73	34.10	34.70	3,328,109
12 Sep 16	34.93000 -0.12	35.20	34.62	34.89	2,085,850
09 Sep 16	35.05000 -0.71	35.69	34.91	35.49	2,957,891
08 Sep 16	35.76000 +0.47	35.93	35.23	35.39	2,933,689
07 Sep 16	35.29000 -0.07	35.51	35.15	35.39	2,041,675
06 Sep 16	35.36000 -0.27	35.68	35.28	35.60	1,879,029
02 Sep 16	35.63000 +0.43	35.82	35.38	35.55	2,209,622
01 Sep 16	35.20000 -0.36	35.61	35.11	35.11	2,611,645
31 Aug 16	35.56000 -0.86	36.24	35.42	36.21	4,255,714
30 Aug 16	36.42000 +0.28	36.53	36.18	36.27	1,969,971
29 Aug 16	36.14000 -0.34	36.37	36.05	36.21	2,123,680
26 Aug 16	36.48000 +0.21	36.68	36.25	36.26	1,670,918
25 Aug 16	36.27000 -0.04	36.43	36.09	36.25	1,493,812
24 Aug 16	36.31000 -0.18	36.58	36.20	36.46	2,294,041
23 Aug 16	36.49000 -0.23	36.62	36.43	36.45	2,428,355
22 Aug 16	36.72000 +0.17	36.74	36.07	36.35	2,190,158
19 Aug 16	36.55000 -0.09	36.80	36.49	36.74	1,523,693
18 Aug 16	36.64000 +0.31	36.73	36.44	36.60	2,214,203
17 Aug 16	36.33000 -0.26	36.49	35.80	36.48	2,575,862
16 Aug 16	36.59000 -0.09	36.73	36.48	36.58	1,745,051
15 Aug 16	36.68000 +0.23	36.84	36.49	36.51	2,458,726
12 Aug 16	36.45000 +0.14	36.48	36.10	36.26	2,416,179
11 Aug 16	36.31000 +0.27	36.45	36.04	36.18	2,686,145
10 Aug 16	36.04000 +0.14	36.09	35.62	35.80	3,438,852
09 Aug 16	35.90000 +0.26	36.02	35.63	35.77	2,190,967
08 Aug 16	35.64000 +0.61	35.88	35.03	35.03	2,835,206
05 Aug 16	35.03000 +0.31	35.04	34.38	34.82	3,958,356
04 Aug 16	34.72000 +0.16	34.83	34.30	34.41	2,208,692
03 Aug 16	34.56000 +0.50	34.58	33.84	34.14	2,618,291
02 Aug 16	34.06000 -1.08	34.62	33.76	34.50	4,088,949
29 Jul 16	35.14000 -0.05	35.19	34.67	34.72	2,606,816
28 Jul 16	35.19000 +0.53	35.21	34.60	34.90	2,485,019
27 Jul 16	34.66000 -0.36	35.37	34.51	35.14	2,914,272
26 Jul 16	35.02000 +0.20	35.05	34.59	34.75	2,147,317
25 Jul 16	34.82000 -1.18	35.86	34.64	35.75	2,698,382
22 Jul 16	36.00000 +0.02	36.06	35.69	36.00	1,935,300
21 Jul 16	35.98000 -0.07	36.26	35.90	36.00	1,633,028
20 Jul 16	36.05000 +0.25	36.21	35.67	35.89	2,755,243
19 Jul 16	35.80000 -0.39	36.32	35.72	36.25	2,061,363
18 Jul 16	36.19000 +0.11	36.22	35.89	36.00	2,339,842
15 Jul 16	36.08000 -0.51	36.82	36.06	36.71	2,317,985
14 Jul 16	36.59000 -0.09	37.07	36.52	37.00	2,120,985
13 Jul 16	36.68000 -0.55	37.24	36.28	37.08	3,031,547
12 Jul 16	37.23000 +0.94	37.27	36.68	36.76	3,068,279
11 Jul 16	36.29000 +0.01	36.68	36.27	36.36	2,860,720
08 Jul 16	36.28000 +0.22	36.93	36.28	36.55	3,494,015
07 Jul 16	36.06000 -0.37	36.74	35.90	36.69	2,865,688
06 Jul 16	36.43000 -0.30	36.65	36.11	36.50	3,128,377
05 Jul 16	36.73000 +0.03	36.83	35.90	36.29	6,142,655
04 Jul 16	36.70000 +0.86	36.70	36.10	36.35	3,075,917
30 Jun 16	35.84000 +0.25	35.89	35.30	35.49	4,925,109
29 Jun 16	35.59000 +0.65	35.67	35.19	35.29	4,048,986
28 Jun 16	34.94000 +0.61	35.40	34.81	35.40	4,753,795
27 Jun 16	34.33000 -0.52	34.92	34.22	34.69	4,135,380
24 Jun 16	34.85000 -1.35	35.94	34.80	35.00	4,945,915
23 Jun 16	36.20000 +1.41	36.20	35.05	35.05	16,844,448
22 Jun 16	34.79000 +0.09	34.94	34.42	34.94	3,830,257
21 Jun 16	34.70000 +0.18	34.94	34.27	34.59	3,417,422
20 Jun 16	34.52000 +0.18	34.93	34.49	34.79	3,421,326
17 Jun 16	34.34000 +0.30	34.52	34.08	34.28	11,049,180
16 Jun 16	34.04000 +0.08	34.19	33.49	33.72	3,661,461
15 Jun 16	33.96000 -0.19	34.24	33.83	34.01	3,710,083
14 Jun 16	34.15000 -0.27	34.60	33.96	34.28	3,626,074
13 Jun 16	34.42000 +0.04	34.79	33.99	34.29	3,978,465
10 Jun 16	34.38000 -0.80	34.98	34.34	34.85	4,377,774
09 Jun 16	35.18000 -0.29	35.51	34.99	35.30	5,807,556
08 Jun 16	35.47000 -1.03	35.99	35.27	35.80	11,188,690
07 Jun 16	36.50000 +0.68	36.52	35.95	36.05	3,986,001
06 Jun 16	35.82000 +0.22	36.13	35.45	35.98	2,907,830
03 Jun 16	35.60000 -0.36	36.06	35.40	35.88	2,448,247
02 Jun 16	35.96000 +0.60	35.96	35.02	35.06	2,257,217
01 Jun 16	35.36000 -0.86	35.70	34.96	35.67	2,632,066
31 May 16	36.22000 +0.23	36.47	36.08	36.13	5,848,718
30 May 16	35.99000 +0.09	36.07	35.66	36.03	908,490
27 May 16	35.90000 +0.20	35.94	35.47	35.64	2,057,158
26 May 16	35.70000 +0.00	36.00	35.58	36.00	3,782,592
25 May 16	35.70000 +0.31	35.98	35.52	35.55	2,941,944
24 May 16	35.39000 +0.89	35.65	34.77	34.93	4,649,751
20 May 16	34.50000 +0.20	34.71	34.32	34.41	2,121,649
19 May 16	34.30000 -0.10	34.38	33.87	34.25	2,677,800
18 May 16	34.40000 -0.72	35.20	34.13	35.00	3,414,739
17 May 16	35.12000 +0.14	35.42	34.67	34.80	3,560,501
16 May 16	34.98000 +0.91	35.09	34.68	34.80	3,354,132
13 May 16	34.07000 -0.04	34.63	33.97	34.22	2,032,695
12 May 16	34.11000 -0.36	35.17	34.05	34.78	2,610,410
11 May 16	34.47000 -0.05	34.88	33.74	34.23	3,598,402
10 May 16	34.52000 +1.28	34.84	33.55	33.56	4,573,768
09 May 16	33.24000 -0.60	33.94	32.85	33.84	3,705,481
06 May 16	33.84000 +0.68	34.33	32.81	33.08	4,913,748
05 May 16	33.16000 -1.02	34.73	32.69	34.46	9,253,232
04 May 16	34.18000 -0.77	35.28	34.01	34.93	3,854,779
03 May 16	34.95000 -0.63	35.32	34.37	35.32	2,896,981
02 May 16	35.58000 -1.25	36.70	35.31	36.69	3,449,718
29 Apr 16	36.83000 -0.02	37.38	36.70	36.77	4,131,030
28 Apr 16	36.85000 +0.60	37.47	35.91	36.24	4,401,116
27 Apr 16	36.25000 -0.10	36.96	35.82	36.61	2,909,375
26 Apr 16	36.35000 +0.18	36.61	36.20	36.31	2,048,887
25 Apr 16	36.17000 -0.13	36.21	35.61	36.00	2,164,587
22 Apr 16	36.30000 +0.24	36.58	36.02	36.04	2,803,309
21 Apr 16	36.06000 -0.47	36.75	35.93	36.64	3,419,591
20 Apr 16	36.53000 -0.61	37.07	36.29	36.75	4,619,125
19 Apr 16	37.14000 +0.92	37.20	35.76	36.25	3,089,417
18 Apr 16	36.22000 +0.30	36.36	34.96	34.96	2,672,865
15 Apr 16	35.92000 -0.99	36.46	35.81	36.22	2,482,287
14 Apr 16	36.91000 -0.14	37.12	36.62	37.02	4,242,328
13 Apr 16	37.05000 +0.16	37.29	36.70	37.05	2,212,316
12 Apr 16	36.89000 +1.32	37.19	35.60	35.82	3,443,699
11 Apr 16	35.57000 -0.25	36.32	35.57	35.90	1,766,765
08 Apr 16	35.82000 +0.43	36.01	35.64	36.00	2,462,414
07 Apr 16	35.39000 -0.34	35.80	35.16	35.55	1,996,634
06 Apr 16	35.73000 +0.66	35.73	34.97	35.30	2,347,034
05 Apr 16	35.07000 -0.26	35.41	34.99	35.11	2,367,274
04 Apr 16	35.33000 -0.70	36.13	35.19	36.11	2,344,527
01 Apr 16	36.03000 -0.14	36.12	35.42	35.50	2,583,435
31 Mar 16	36.17000 +0.52	36.23	35.30	35.30	2,964,342
30 Mar 16	35.65000 +0.14	36.08	35.58	35.80	2,217,151
29 Mar 16	35.51000 -0.29	35.65	34.99	35.30	3,103,327
28 Mar 16	35.80000 -0.06	35.89	35.20	35.88	1,689,147
24 Mar 16	35.86000 +0.29	35.95	34.86	34.98	3,925,643
23 Mar 16	35.57000 -0.71	36.44	35.52	36.21	2,365,644
22 Mar 16	36.28000 -0.03	36.84	35.85	36.00	3,669,257
21 Mar 16	36.31000 +0.31	36.34	35.81	35.86	2,225,872
18 Mar 16	36.00000 -0.56	36.72	35.86	36.49	7,601,434
17 Mar 16	36.56000 +0.44	36.70	36.02	36.44	3,057,784
16 Mar 16	36.12000 +0.36	36.44	35.65	36.00	4,681,176
15 Mar 16	35.76000 +0.98	35.76	34.42	34.45	3,827,419
14 Mar 16	34.78000 +0.16	34.90	33.96	34.18	3,179,789
11 Mar 16	34.62000 +0.34	34.85	34.30	34.51	4,007,586
10 Mar 16	34.28000 -0.23	34.60	33.74	34.36	3,503,738
09 Mar 16	34.51000 +0.19	35.23	34.31	34.95	5,349,088
08 Mar 16	34.32000 -0.26	34.51	33.89	34.45	3,495,702
07 Mar 16	34.58000 +0.83	34.97	33.65	33.69	4,058,870
04 Mar 16	33.75000 +0.34	34.00	33.39	33.78	3,294,338
03 Mar 16	33.41000 +0.02	33.79	33.15	33.41	4,710,251
02 Mar 16	33.39000 -0.23	33.44	32.49	33.36	3,698,676
01 Mar 16	33.62000 +0.54	33.78	33.27	33.36	3,348,524
29 Feb 16	33.08000 +0.19	33.82	32.93	33.22	7,506,390
26 Feb 16	32.89000 -0.48	34.13	32.72	33.94	4,729,902
25 Feb 16	33.37000 +0.35	33.57	32.70	32.89	3,520,722
24 Feb 16	33.02000 +0.29	33.24	31.95	32.00	4,242,635
23 Feb 16	32.73000 -1.16	33.54	32.52	33.32	4,183,992
22 Feb 16	33.89000 +1.03	33.89	33.39	33.47	7,429,117
19 Feb 16	32.86000 -0.14	33.04	32.16	32.25	3,062,546
18 Feb 16	33.00000 +0.11	33.45	32.56	33.37	4,565,427
17 Feb 16	32.89000 +1.88	33.06	31.02	31.35	5,281,800
16 Feb 16	31.01000 +0.44	31.35	30.22	31.29	4,171,468
12 Feb 16	30.57000 +1.14	31.09	29.90	30.50	4,477,993
11 Feb 16	29.43000 -0.11	29.58	28.40	28.88	5,584,200
10 Feb 16	29.54000 -0.41	30.34	29.43	29.95	4,120,139
09 Feb 16	29.95000 -1.42	30.87	29.63	30.87	4,993,754
08 Feb 16	31.37000 -0.51	31.95	30.86	31.50	3,187,191
05 Feb 16	31.88000 +0.06	32.06	31.28	31.91	2,886,726
04 Feb 16	31.82000 +0.27	32.77	31.00	31.01	4,811,600
03 Feb 16	31.55000 +0.37	31.78	30.60	31.75	3,554,940
02 Feb 16	31.18000 -0.65	31.24	30.34	31.21	3,606,414
01 Feb 16	31.83000 -1.35	32.51	31.51	32.51	3,171,019
29 Jan 16	33.18000 +0.35	33.18	32.23	33.03	5,280,852
28 Jan 16	32.83000 +1.42	32.94	31.93	32.50	4,370,533
27 Jan 16	31.41000 +0.41	31.84	30.56	30.56	4,849,093
26 Jan 16	31.00000 +1.06	31.23	30.13	30.18	4,565,500
25 Jan 16	29.94000 -1.39	31.19	29.82	30.93	4,141,147
22 Jan 16	31.33000 +1.57	31.54	30.75	30.77	7,272,964
21 Jan 16	29.76000 +1.33	30.16	28.22	28.37	5,339,918
20 Jan 16	28.43000 -0.66	28.90	27.32	28.52	7,656,825
19 Jan 16	29.09000 -0.68	30.78	28.67	30.20	6,246,971
18 Jan 16	29.77000 -1.45	30.85	29.35	30.77	3,204,980
15 Jan 16	31.22000 -1.17	32.06	30.72	30.83	3,470,045
14 Jan 16	32.39000 +1.06	32.48	31.02	31.42	3,788,543
13 Jan 16	31.33000 -1.09	32.76	31.21	32.75	3,107,473
12 Jan 16	32.42000 +0.50	32.42	31.40	32.22	3,125,197
11 Jan 16	31.92000 -1.33	33.30	31.77	33.20	3,593,241
08 Jan 16	33.25000 -0.05	33.99	33.12	33.97	3,168,028
07 Jan 16	33.30000 -0.80	33.67	33.00	33.51	3,850,039
06 Jan 16	34.10000 -1.30	34.90	34.03	34.90	4,452,266
05 Jan 16	35.40000 +0.12	35.55	34.63	35.28	2,919,908
04 Jan 16	35.28000 -0.44	35.90	34.89	35.42	2,982,082
31 Dec 15	35.72000 -0.06	35.94	35.35	35.35	1,852,539
30 Dec 15	35.78000 -0.68	36.64	35.63	36.26	1,590,876
29 Dec 15	36.46000 -0.43	37.28	36.34	37.04	1,602,487
24 Dec 15	36.89000 -0.30	37.30	36.75	37.14	783,594
23 Dec 15	37.19000 +1.23	37.21	36.24	36.24	3,065,981
22 Dec 15	35.96000 +0.12	35.97	35.30	35.80	2,248,497
21 Dec 15	35.84000 -0.15	36.66	35.65	36.25	2,297,499
18 Dec 15	35.99000 +0.55	36.24	35.11	35.15	7,622,803
17 Dec 15	35.44000 +0.20	35.60	34.91	35.21	2,959,731
16 Dec 15	35.24000 +0.11	35.49	34.73	35.13	3,175,358
15 Dec 15	35.13000 +0.58	35.32	34.82	34.82	3,113,309
14 Dec 15	34.55000 -0.67	35.03	34.29	34.97	5,009,534
11 Dec 15	35.22000 -0.45	35.38	34.73	35.30	2,864,973
10 Dec 15	35.67000 +0.29	36.23	34.88	35.01	2,806,883
09 Dec 15	35.38000 +0.43	36.22	34.96	35.12	3,417,607
08 Dec 15	34.95000 +0.18	35.40	34.03	34.27	3,561,056
07 Dec 15	34.77000 -1.26	35.55	34.51	35.52	3,484,415
04 Dec 15	36.03000 -0.72	36.40	35.62	36.30	2,946,918
03 Dec 15	36.75000 -0.02	37.20	36.50	37.05	1,901,651
02 Dec 15	36.77000 -1.02	37.60	36.63	37.60	2,751,112
01 Dec 15	37.79000 +0.89	37.80	36.94	37.02	3,028,179
30 Nov 15	36.90000 +0.62	36.92	36.22	36.22	3,386,345
27 Nov 15	36.28000 -0.14	36.67	36.28	36.43	2,044,500
26 Nov 15	36.42000 -0.18	36.95	36.42	36.73	855,750
25 Nov 15	36.60000 -0.40	37.16	36.45	36.91	2,890,905
24 Nov 15	37.00000 +0.33	37.29	36.83	36.96	3,433,183
23 Nov 15	36.67000 +0.07	37.08	36.47	36.71	2,071,576
20 Nov 15	36.60000 -0.51	37.25	36.58	37.23	2,929,768
19 Nov 15	37.11000 -0.37	37.64	36.95	37.25	2,983,993
18 Nov 15	37.48000 -1.09	38.02	36.58	37.81	6,670,597
17 Nov 15	38.57000 +0.25	38.81	37.98	38.20	2,480,325
16 Nov 15	38.32000 +1.39	38.32	36.95	37.05	2,517,914
13 Nov 15	36.93000 -0.36	37.73	36.91	37.00	3,432,533
12 Nov 15	37.29000 -0.90	38.33	37.29	37.65	3,337,686
11 Nov 15	38.19000 -0.92	39.12	38.09	38.92	2,958,418
10 Nov 15	39.11000 +0.14	39.34	38.51	38.84	2,972,734
09 Nov 15	38.97000 -0.50	39.81	38.76	39.45	1,932,412
06 Nov 15	39.47000 +0.14	39.49	38.77	38.91	1,961,757
05 Nov 15	39.33000 -0.49	40.35	39.20	39.65	3,379,589
04 Nov 15	39.82000 +0.33	40.04	39.24	39.38	4,174,921
03 Nov 15	39.49000 +0.32	40.07	39.25	39.25	3,894,431
02 Nov 15	39.17000 +0.26	39.24	38.52	38.82	3,200,662
30 Oct 15	38.91000 +0.10	39.17	38.63	38.92	4,766,295
29 Oct 15	38.81000 +1.28	38.97	37.45	37.61	4,647,083
28 Oct 15	37.53000 +0.82	37.69	36.47	36.86	3,438,194
27 Oct 15	36.71000 -0.34	36.85	36.26	36.67	2,860,154
26 Oct 15	37.05000 -0.45	37.55	36.92	37.40	2,430,879
23 Oct 15	37.50000 -0.61	38.02	37.16	37.99	3,616,464
22 Oct 15	38.11000 +1.09	38.19	37.13	37.13	4,479,405
21 Oct 15	37.02000 +0.18	37.09	36.41	36.65	2,965,686
20 Oct 15	36.84000 +0.48	37.07	36.31	36.42	1,890,747
19 Oct 15	36.36000 -0.50	36.72	36.06	36.48	2,287,280
16 Oct 15	36.86000 +0.11	37.10	36.75	37.00	2,631,962
15 Oct 15	36.75000 -0.26	37.05	36.40	36.91	2,859,913
14 Oct 15	37.01000 +0.51	37.13	36.35	36.35	2,863,359
13 Oct 15	36.50000 -0.17	37.01	36.15	36.35	2,901,132
09 Oct 15	36.67000 -0.49	37.31	36.62	37.30	3,127,283
08 Oct 15	37.16000 +1.71	37.39	35.49	35.57	4,594,078
07 Oct 15	35.45000 +0.58	35.74	35.08	35.49	7,412,409
06 Oct 15	34.87000 +0.27	35.17	34.53	34.79	6,335,520
05 Oct 15	34.60000 -0.77	35.03	34.40	34.76	8,855,020
02 Oct 15	35.37000 +0.12	35.53	34.80	35.03	3,770,291
01 Oct 15	35.25000 -0.44	36.59	35.09	36.09	4,874,841
30 Sep 15	35.69000 +0.19	36.04	34.79	35.68	4,344,280
29 Sep 15	35.50000 +0.90	35.66	34.52	34.62	3,341,225
28 Sep 15	34.60000 -0.47	35.01	34.55	34.84	2,991,857
25 Sep 15	35.07000 +0.59	35.19	34.60	34.88	4,309,092
24 Sep 15	34.48000 +0.40	34.83	33.95	34.05	3,285,972
23 Sep 15	34.08000 -0.47	34.85	34.08	34.69	3,443,591
22 Sep 15	34.55000 -0.25	34.79	34.05	34.23	2,326,246
21 Sep 15	34.80000 +0.75	34.96	34.24	34.42	2,760,090
18 Sep 15	34.05000 -1.08	34.46	34.04	34.33	11,724,880
17 Sep 15	35.13000 +0.32	35.60	34.33	34.80	3,451,151
16 Sep 15	34.81000 +1.39	34.86	33.59	33.69	5,428,318
15 Sep 15	33.42000 -0.17	34.08	33.16	33.54	3,350,710
14 Sep 15	33.59000 -0.49	34.02	33.51	34.01	2,170,529
11 Sep 15	34.08000 -0.95	34.64	33.98	34.50	2,102,720
10 Sep 15	35.03000 +0.26	35.34	34.52	34.52	2,401,268
09 Sep 15	34.77000 -0.37	35.72	34.62	35.50	2,355,713
08 Sep 15	35.14000 +0.14	35.36	34.51	35.07	2,104,093
04 Sep 15	35.00000 +0.05	35.17	34.37	34.60	2,457,691
03 Sep 15	34.95000 -0.05	35.96	34.82	35.20	3,556,208
02 Sep 15	35.00000 -1.05	36.20	34.69	36.14	4,568,661
01 Sep 15	36.05000 -1.21	36.37	35.51	36.16	4,072,760
31 Aug 15	37.26000 +0.45	37.30	35.61	35.99	6,298,342
28 Aug 15	36.81000 +0.38	37.42	36.09	36.10	4,146,594
27 Aug 15	36.43000 +1.91	36.49	35.08	35.14	5,019,958
26 Aug 15	34.52000 +0.90	34.62	33.28	34.28	3,477,784
25 Aug 15	33.62000 +0.69	34.62	33.44	33.90	3,945,545
24 Aug 15	32.93000 -1.35	34.20	32.13	32.50	5,113,800
21 Aug 15	34.28000 +0.06	34.91	33.91	34.19	3,247,839
20 Aug 15	34.22000 -0.94	35.32	34.19	34.92	2,676,823
19 Aug 15	35.16000 -1.17	36.27	35.12	36.04	3,803,793
18 Aug 15	36.33000 -0.27	36.59	36.09	36.46	2,262,216
17 Aug 15	36.60000 -0.66	37.17	36.42	37.09	1,791,379
14 Aug 15	37.26000 +0.41	37.43	36.79	36.97	2,144,611
13 Aug 15	36.85000 -0.64	37.35	36.62	37.27	1,970,828
12 Aug 15	37.49000 -0.26	37.89	37.08	37.57	2,545,844
11 Aug 15	37.75000 +0.04	37.78	36.83	37.01	2,733,895
10 Aug 15	37.71000 +0.36	37.81	36.76	37.17	2,074,989
07 Aug 15	37.35000 -0.16	38.19	37.17	37.38	2,336,849
06 Aug 15	37.51000 +0.19	37.56	36.63	36.97	2,998,794
05 Aug 15	37.32000 +0.39	37.62	36.77	37.20	2,681,946
04 Aug 15	36.93000 +0.09	37.13	35.85	35.93	2,446,613
31 Jul 15	36.84000 +0.03	36.92	36.45	36.61	2,857,312
30 Jul 15	36.81000 +2.19	37.23	35.53	35.75	8,268,788
29 Jul 15	34.62000 +1.44	34.62	32.86	33.12	3,733,586
28 Jul 15	33.18000 +0.46	33.23	32.43	32.72	2,602,319
27 Jul 15	32.72000 -0.36	32.98	32.45	32.75	2,262,540
24 Jul 15	33.08000 -0.57	33.70	32.82	33.65	3,007,331
23 Jul 15	33.65000 +0.10	33.65	32.94	33.40	3,382,792
22 Jul 15	33.55000 +0.20	33.75	32.92	33.25	2,641,843
21 Jul 15	33.35000 -0.51	34.38	33.29	34.05	2,094,436
20 Jul 15	33.86000 -0.72	34.57	33.85	34.54	2,116,545
17 Jul 15	34.58000 -0.66	35.24	34.42	35.20	2,411,617
16 Jul 15	35.24000 +0.08	35.55	35.08	35.42	2,121,027
15 Jul 15	35.16000 +0.11	35.64	34.78	34.91	3,242,467
14 Jul 15	35.05000 +0.67	35.14	34.14	34.21	2,371,715
13 Jul 15	34.38000 +0.38	34.49	33.85	34.17	1,795,608
10 Jul 15	34.00000 +0.21	34.30	33.69	34.18	2,228,616
09 Jul 15	33.79000 -0.65	34.88	33.72	34.70	3,235,225
08 Jul 15	34.44000 -0.51	34.89	33.98	34.61	2,771,157
07 Jul 15	34.95000 +0.77	34.97	33.90	34.28	2,442,052
06 Jul 15	34.18000 -0.42	34.57	33.94	34.05	3,964,827
03 Jul 15	34.60000 -0.03	34.72	34.32	34.52	455,349
02 Jul 15	34.63000 +0.23	34.94	34.61	34.70	1,930,771
30 Jun 15	34.40000 +0.61	34.68	34.08	34.19	4,045,582
29 Jun 15	33.79000 -0.58	34.30	33.75	33.98	3,201,289
26 Jun 15	34.37000 -0.19	34.84	34.24	34.52	2,737,241
25 Jun 15	34.56000 -1.14	35.65	34.46	35.64	3,022,995
24 Jun 15	35.70000 +0.92	35.82	34.61	34.76	3,861,274
23 Jun 15	34.78000 +0.78	34.92	33.90	34.04	2,705,589
22 Jun 15	34.00000 +0.30	34.23	33.43	33.50	1,624,187
19 Jun 15	33.70000 -0.30	34.12	33.51	33.51	10,552,270
18 Jun 15	34.00000 -0.46	34.50	34.00	34.47	2,095,292
17 Jun 15	34.46000 -0.03	34.98	34.04	34.72	2,191,092
16 Jun 15	34.49000 +0.25	34.51	33.88	34.28	2,350,958
15 Jun 15	34.24000 -0.56	34.77	34.13	34.70	2,645,179
12 Jun 15	34.80000 -0.72	35.38	34.75	35.33	3,095,394
11 Jun 15	35.52000 -0.71	36.32	35.42	36.28	2,446,485
10 Jun 15	36.23000 +0.35	36.35	36.07	36.31	2,934,159
09 Jun 15	35.88000 +0.82	36.05	35.25	35.25	2,408,364
08 Jun 15	35.06000 -0.95	35.94	34.97	35.87	2,885,444
05 Jun 15	36.01000 -0.12	36.81	35.81	35.95	2,299,559
04 Jun 15	36.13000 -0.17	36.29	35.91	36.07	2,040,831
03 Jun 15	36.30000 +0.16	36.52	36.07	36.15	2,061,563
02 Jun 15	36.14000 -0.05	36.35	35.88	36.03	1,968,366
01 Jun 15	36.19000 -0.16	36.50	36.07	36.47	1,713,870
29 May 15	36.35000 -0.15	36.63	36.07	36.52	3,044,418
28 May 15	36.50000 +0.18	36.54	35.87	36.20	1,962,724
27 May 15	36.32000 +0.11	36.49	35.89	36.15	2,032,997
26 May 15	36.21000 -0.74	36.90	36.04	36.71	1,987,483
25 May 15	36.95000 -0.16	37.15	36.76	37.14	472,252
22 May 15	37.11000 +0.26	37.20	36.47	36.65	2,894,442
21 May 15	36.85000 +0.44	37.04	36.49	36.69	2,962,331
20 May 15	36.41000 +0.28	36.77	36.24	36.25	2,217,840
19 May 15	36.13000 -0.45	36.48	36.00	36.46	3,616,091
15 May 15	36.58000 +0.28	36.67	36.08	36.20	2,843,768
14 May 15	36.30000 +0.06	36.53	36.10	36.23	1,716,585
13 May 15	36.24000 -0.20	36.76	36.10	36.69	2,369,493
12 May 15	36.44000 -0.39	36.95	36.37	36.70	2,861,094
11 May 15	36.83000 +0.06	37.03	36.57	36.92	1,731,247
08 May 15	36.77000 +0.38	37.16	36.08	36.58	2,400,070
07 May 15	36.39000 -0.64	37.00	36.18	36.89	3,963,170
06 May 15	37.03000 -1.30	37.75	36.33	37.37	4,650,349
05 May 15	38.33000 -0.76	39.62	38.13	39.30	2,989,771
04 May 15	39.09000 -0.04	39.35	38.80	39.25	2,544,467
01 May 15	39.13000 -0.16	39.74	39.02	39.27	2,029,852
30 Apr 15	39.29000 -0.59	39.97	39.02	39.88	3,866,783
29 Apr 15	39.88000 +0.17	40.03	39.10	39.48	1,778,789
28 Apr 15	39.71000 -0.14	40.03	39.19	39.78	2,383,629
27 Apr 15	39.85000 -0.37	40.49	39.58	40.32	2,000,481
24 Apr 15	40.22000 +0.13	40.45	39.83	40.14	1,564,584
23 Apr 15	40.09000 -0.05	40.55	40.03	40.04	1,970,128
22 Apr 15	40.14000 +0.22	40.40	39.32	39.93	2,119,964
21 Apr 15	39.92000 -0.35	40.50	39.53	40.27	2,331,974
20 Apr 15	40.27000 +0.15	40.93	39.97	40.11	2,127,171
17 Apr 15	40.12000 +0.05	40.20	39.57	39.85	3,362,853
16 Apr 15	40.07000 -0.60	40.52	39.93	40.35	3,066,691
15 Apr 15	40.67000 +0.77	40.86	40.12	40.15	3,751,050
14 Apr 15	39.90000 +0.37	39.99	39.48	39.59	2,530,642
13 Apr 15	39.53000 -0.15	39.98	39.26	39.89	1,809,590
10 Apr 15	39.68000 +0.31	39.95	39.48	39.70	9,786,919
09 Apr 15	39.37000 +0.53	39.90	38.93	38.93	3,300,371
08 Apr 15	38.84000 -0.14	39.46	38.75	38.91	3,654,914
07 Apr 15	38.98000 +0.26	39.42	38.54	38.54	3,499,085
06 Apr 15	38.72000 +0.07	39.08	38.61	38.68	2,887,563
02 Apr 15	38.65000 +1.40	38.91	37.15	37.15	4,932,513
01 Apr 15	37.25000 +0.24	37.68	37.10	37.19	2,685,851
31 Mar 15	37.01000 +0.14	37.25	36.47	36.75	2,948,687
30 Mar 15	36.87000 +0.24	37.22	36.76	36.80	2,923,231
27 Mar 15	36.63000 +0.08	36.93	36.07	36.41	3,324,713
26 Mar 15	36.55000 +0.39	37.13	36.30	36.83	4,329,759
25 Mar 15	36.16000 +0.19	36.74	35.86	36.10	3,581,558
24 Mar 15	35.97000 +0.23	36.14	35.68	35.78	1,794,149
23 Mar 15	35.74000 +0.29	36.10	35.63	35.68	2,318,875
20 Mar 15	35.45000 +0.04	35.96	35.45	35.76	7,870,967
19 Mar 15	35.41000 -0.52	35.81	35.22	35.55	3,057,524
18 Mar 15	35.93000 +0.82	36.21	34.59	34.59	4,135,633
17 Mar 15	35.11000 -0.11	35.55	34.44	34.87	2,538,214
16 Mar 15	35.22000 -0.12	35.46	34.64	34.95	2,529,956
13 Mar 15	35.34000 -0.04	35.48	34.73	35.15	2,559,762
12 Mar 15	35.38000 -0.64	36.14	35.36	35.93	2,754,537
11 Mar 15	36.02000 +0.48	36.33	35.46	35.59	3,196,612
10 Mar 15	35.54000 -0.41	36.03	35.30	35.60	2,523,376
09 Mar 15	35.95000 -0.96	37.11	35.95	36.91	2,518,186
06 Mar 15	36.91000 -0.20	37.62	36.72	37.04	2,186,619
05 Mar 15	37.11000 -0.28	37.63	36.80	37.61	3,061,302
04 Mar 15	37.39000 -0.17	37.83	36.93	37.56	2,522,214
03 Mar 15	37.56000 +0.48	37.80	36.61	36.91	2,774,532
02 Mar 15	37.08000 -0.45	37.25	36.50	37.17	2,553,989
27 Feb 15	37.53000 -0.66	38.35	37.51	38.10	4,538,795
26 Feb 15	38.19000 -0.18	38.19	37.81	38.03	2,924,924
25 Feb 15	38.37000 +0.03	38.41	37.82	38.32	2,490,459
24 Feb 15	38.34000 -0.33	39.18	38.05	38.97	1,914,682
23 Feb 15	38.67000 +0.20	39.19	37.87	38.00	2,373,922
20 Feb 15	38.47000 +0.00	38.88	38.14	38.55	2,038,998
19 Feb 15	38.47000 -0.02	38.72	37.41	37.76	4,523,242
18 Feb 15	38.49000 -0.66	39.20	38.40	38.80	2,942,985
17 Feb 15	39.15000 -0.25	39.42	38.89	39.00	3,082,387
13 Feb 15	39.40000 +0.30	39.74	39.30	39.53	2,558,370
12 Feb 15	39.10000 +0.61	39.27	38.65	39.00	3,094,186
11 Feb 15	38.49000 +0.07	38.93	37.75	38.00	2,651,631
10 Feb 15	38.42000 -0.88	39.25	37.67	39.17	3,628,341
09 Feb 15	39.30000 +0.56	39.57	38.91	38.99	2,658,560
06 Feb 15	38.74000 +0.19	39.27	38.29	39.00	3,851,723
05 Feb 15	38.55000 +1.06	38.56	37.42	37.81	4,740,998
04 Feb 15	37.49000 -2.06	38.72	37.25	38.50	5,012,339
03 Feb 15	39.55000 +0.20	40.60	38.97	39.81	6,669,899
02 Feb 15	39.35000 +1.45	39.35	38.37	38.44	4,157,479
30 Jan 15	37.90000 +1.46	38.12	35.87	36.18	4,876,021
29 Jan 15	36.44000 -0.30	37.20	35.55	36.91	3,414,255
28 Jan 15	36.74000 -0.89	37.60	36.66	37.60	3,851,442
27 Jan 15	37.63000 +0.42	37.68	36.56	36.81	2,792,739
26 Jan 15	37.21000 -0.13	37.50	36.73	37.38	2,477,838
23 Jan 15	37.34000 +0.29	37.78	36.73	37.07	3,785,985
22 Jan 15	37.05000 +0.65	37.19	36.11	36.46	3,553,407
21 Jan 15	36.40000 +1.47	36.82	34.94	35.16	3,901,109
20 Jan 15	34.93000 -0.62	35.50	34.71	35.45	3,847,658
19 Jan 15	35.55000 -0.45	35.99	35.06	35.85	872,169
16 Jan 15	36.00000 +1.78	36.10	34.46	34.46	3,563,926
15 Jan 15	34.22000 -0.65	35.74	34.20	35.50	3,947,022
14 Jan 15	34.87000 +0.06	35.08	33.85	33.87	4,700,842
13 Jan 15	34.81000 +0.49	35.46	34.20	34.20	4,893,019
12 Jan 15	34.32000 -1.29	35.14	34.13	35.00	3,337,808
09 Jan 15	35.61000 -0.37	36.48	35.53	36.00	3,772,754
08 Jan 15	35.98000 +0.70	36.28	35.67	35.77	3,680,275
07 Jan 15	35.28000 +0.05	36.10	35.08	35.74	4,342,466
06 Jan 15	35.23000 -0.49	35.82	34.63	35.35	4,668,188
05 Jan 15	35.72000 -1.63	36.57	35.16	36.41	5,217,668
02 Jan 15	37.35000 +0.45	37.64	36.66	36.86	2,229,736
31 Dec 14	36.90000 -0.19	37.30	36.29	36.70	1,809,327
30 Dec 14	37.09000 -0.31	37.49	36.71	37.40	2,025,514
29 Dec 14	37.40000 +0.09	38.17	37.40	37.68	2,773,221
24 Dec 14	37.31000 -0.49	37.67	36.71	37.46	1,675,262
23 Dec 14	37.80000 +0.92	37.80	37.10	37.10	2,657,936
22 Dec 14	36.88000 +0.78	37.15	36.03	36.75	3,840,082
19 Dec 14	36.10000 -0.03	37.16	36.10	36.40	15,783,750
18 Dec 14	36.13000 +0.42	37.20	35.07	37.20	5,752,396
17 Dec 14	35.71000 +2.70	35.84	32.50	33.01	7,547,882
16 Dec 14	33.01000 +1.64	33.66	30.89	31.07	5,967,024
15 Dec 14	31.37000 -0.76	32.87	31.11	32.55	4,697,813
12 Dec 14	32.13000 -0.43	33.02	31.91	32.07	4,887,488
11 Dec 14	32.56000 +0.15	33.25	31.90	32.10	5,634,021
10 Dec 14	32.41000 -1.61	33.49	32.29	33.48	5,103,494
09 Dec 14	34.02000 +0.32	34.75	33.35	33.40	5,039,391
08 Dec 14	33.70000 -2.05	35.25	33.28	35.21	6,394,071
05 Dec 14	35.75000 -0.14	36.39	35.45	35.92	3,915,525
04 Dec 14	35.89000 -1.47	37.35	35.80	37.23	7,225,574
03 Dec 14	37.36000 +0.76	37.94	36.66	36.81	4,078,395
02 Dec 14	36.60000 +0.12	37.78	36.33	36.65	4,761,422
01 Dec 14	36.48000 +0.37	36.62	34.99	35.50	4,998,083
28 Nov 14	36.11000 -0.75	36.96	35.66	36.86	5,619,997
27 Nov 14	36.86000 -2.21	38.64	36.38	38.51	7,757,700
26 Nov 14	39.07000 -0.56	39.44	38.57	39.33	3,864,815
25 Nov 14	39.63000 -0.69	40.54	39.48	40.37	4,309,976
24 Nov 14	40.32000 -0.20	40.53	39.82	40.36	3,240,975
21 Nov 14	40.52000 +0.83	40.81	39.99	40.00	3,963,485
20 Nov 14	39.69000 +0.98	39.80	38.53	38.56	3,503,530
19 Nov 14	38.71000 -0.46	39.32	38.24	39.12	3,433,947
18 Nov 14	39.17000 -0.02	39.45	38.90	39.25	3,242,334
17 Nov 14	39.19000 -0.38	39.67	39.07	39.08	3,830,990
14 Nov 14	39.57000 +0.38	39.58	38.82	39.27	3,677,073
13 Nov 14	39.19000 -0.66	39.82	38.80	39.71	3,565,765
12 Nov 14	39.85000 +0.56	39.99	38.92	39.08	3,660,363
11 Nov 14	39.29000 +0.12	39.46	38.78	39.14	2,417,330
10 Nov 14	39.17000 -0.02	39.76	38.93	39.74	3,348,833
07 Nov 14	39.19000 +0.69	39.56	38.45	38.45	3,251,238
06 Nov 14	38.50000 -0.02	38.71	37.85	38.37	3,346,553
05 Nov 14	38.52000 +1.28	38.98	37.42	37.60	4,222,206
04 Nov 14	37.24000 -1.33	38.15	36.99	38.00	5,483,587
03 Nov 14	38.57000 -1.45	40.27	38.49	40.25	4,072,048
31 Oct 14	40.02000 +1.02	40.07	38.82	39.04	3,694,399
30 Oct 14	39.00000 +0.15	39.36	38.56	38.84	3,123,216
29 Oct 14	38.85000 -0.15	39.79	38.48	39.29	4,022,376
28 Oct 14	39.00000 +0.85	39.06	37.91	38.20	2,645,074
27 Oct 14	38.15000 -0.72	38.49	37.49	38.49	3,031,453
24 Oct 14	38.87000 -0.11	38.95	38.15	38.80	2,784,953
23 Oct 14	38.98000 +1.08	39.12	38.28	38.41	3,604,363
22 Oct 14	37.90000 -0.96	39.08	37.76	38.96	3,796,874
21 Oct 14	38.86000 +0.76	38.89	38.14	38.70	3,720,829
20 Oct 14	38.10000 +0.37	38.14	37.06	37.88	3,233,066
17 Oct 14	37.73000 +0.59	38.19	37.39	37.86	5,462,918
16 Oct 14	37.14000 +0.83	37.71	35.52	35.84	6,319,257
15 Oct 14	36.31000 +0.21	36.42	35.17	35.54	6,844,169
14 Oct 14	36.10000 -0.56	36.64	35.55	36.20	5,899,414
10 Oct 14	36.66000 -0.85	37.52	36.38	37.22	5,472,753
09 Oct 14	37.51000 -0.73	38.12	37.10	38.12	4,562,446
08 Oct 14	38.24000 -0.29	38.47	37.37	38.40	6,038,006
07 Oct 14	38.53000 -1.02	39.56	38.53	39.40	3,773,404
06 Oct 14	39.55000 -0.30	40.17	39.47	39.91	2,099,714
03 Oct 14	39.85000 -0.19	40.61	39.75	40.20	3,999,652
02 Oct 14	40.04000 +0.02	40.28	39.01	39.71	4,367,502
01 Oct 14	40.02000 -0.51	41.30	39.96	40.83	3,417,930
30 Sep 14	40.53000 +0.30	42.47	40.00	40.23	5,171,829
29 Sep 14	40.23000 -0.46	40.51	39.96	40.40	4,072,549
26 Sep 14	40.69000 +0.40	41.24	40.14	40.30	4,201,164
25 Sep 14	40.29000 -0.56	40.90	40.29	40.90	3,680,077
24 Sep 14	40.85000 -0.39	41.37	40.48	41.22	4,207,580
23 Sep 14	41.24000 -0.09	41.67	41.06	41.32	2,578,910
22 Sep 14	41.33000 -0.66	42.01	41.22	41.96	2,681,421
19 Sep 14	41.99000 -1.06	42.98	41.97	42.83	7,222,435
18 Sep 14	43.05000 +0.01	43.31	42.77	42.96	2,549,841
17 Sep 14	43.04000 -0.43	43.55	42.93	43.50	2,010,237
16 Sep 14	43.47000 +0.40	43.79	42.94	43.05	2,532,781
15 Sep 14	43.07000 +0.15	43.18	42.51	42.88	1,555,334
12 Sep 14	42.92000 -0.37	43.39	42.82	43.25	2,499,097
11 Sep 14	43.29000 +0.11	43.46	42.84	42.97	3,442,597
10 Sep 14	43.18000 -0.49	43.52	42.84	43.41	2,593,106
09 Sep 14	43.67000 +0.12	43.79	43.22	43.49	2,565,821
08 Sep 14	43.55000 -0.52	43.85	43.31	43.76	2,290,065
05 Sep 14	44.07000 -0.01	44.37	43.87	44.14	2,169,648
04 Sep 14	44.08000 -0.03	44.61	43.93	43.94	2,424,366
03 Sep 14	44.11000 +0.44	44.14	43.76	43.98	2,459,202
02 Sep 14	43.67000 -0.96	44.35	43.50	44.26	3,324,685
29 Aug 14	44.63000 +0.42	44.71	44.18	44.22	2,545,618
28 Aug 14	44.21000 +0.02	44.38	44.03	44.19	1,735,303
27 Aug 14	44.19000 +0.03	44.31	43.92	44.28	1,919,264
26 Aug 14	44.16000 -0.14	44.72	44.11	44.47	1,611,166
25 Aug 14	44.30000 +0.34	44.43	43.91	44.00	1,556,045
22 Aug 14	43.96000 +0.21	43.97	43.43	43.77	2,036,115
21 Aug 14	43.75000 +0.09	43.90	43.52	43.71	1,631,237
20 Aug 14	43.66000 +0.41	43.68	43.15	43.31	1,913,100
19 Aug 14	43.25000 +0.57	43.35	42.88	42.91	2,148,567
18 Aug 14	42.68000 -0.27	43.10	42.35	43.03	2,206,251
15 Aug 14	42.95000 +1.01	43.06	41.59	42.00	3,615,182
14 Aug 14	41.94000 -0.24	42.42	41.62	42.19	1,903,257
13 Aug 14	42.18000 -0.35	42.89	42.01	42.75	2,602,130
12 Aug 14	42.53000 -0.63	43.17	42.43	43.09	2,207,013
11 Aug 14	43.16000 +0.16	43.39	42.98	43.21	1,573,560
08 Aug 14	43.00000 +0.44	43.18	42.51	42.56	2,471,667
07 Aug 14	42.56000 -0.31	43.20	42.13	43.00	2,503,402
06 Aug 14	42.87000 -0.32	43.24	42.67	42.93	2,035,897
05 Aug 14	43.19000 -0.24	44.10	42.56	44.00	4,034,371
01 Aug 14	43.43000 -1.34	44.64	43.11	44.38	4,052,436
31 Jul 14	44.77000 -1.02	45.38	44.23	45.05	4,763,391
30 Jul 14	45.79000 +0.67	45.91	45.27	45.39	1,751,819
29 Jul 14	45.12000 -0.22	45.42	45.10	45.23	1,490,422
28 Jul 14	45.34000 -0.23	45.54	45.02	45.46	1,161,001
25 Jul 14	45.57000 +0.13	45.93	45.32	45.33	1,771,301
24 Jul 14	45.44000 -0.10	45.74	45.15	45.52	1,457,638
23 Jul 14	45.54000 +0.60	45.56	44.65	44.85	2,090,009
22 Jul 14	44.94000 +0.35	45.15	44.78	44.85	1,690,671
21 Jul 14	44.59000 -0.03	44.74	44.42	44.60	1,009,020
18 Jul 14	44.62000 +0.34	44.83	44.30	44.30	1,753,506
17 Jul 14	44.28000 -0.44	45.00	44.19	44.95	2,095,093
16 Jul 14	44.72000 +0.53	44.79	44.47	44.73	1,762,329
15 Jul 14	44.19000 -0.80	44.75	43.59	44.45	3,135,864
14 Jul 14	44.99000 +0.75	44.99	44.48	44.50	1,781,784
11 Jul 14	44.24000 -0.74	45.13	44.15	44.99	2,577,992
10 Jul 14	44.98000 -0.65	45.19	44.44	44.45	2,709,713
09 Jul 14	45.63000 +0.28	45.70	45.12	45.22	1,807,083
08 Jul 14	45.35000 -0.11	45.53	44.69	45.26	2,669,699
07 Jul 14	45.46000 +0.15	45.46	45.04	45.25	2,497,846
04 Jul 14	45.31000 -0.22	45.70	45.27	45.40	324,777
03 Jul 14	45.53000 -0.39	45.98	45.40	45.98	1,646,385
02 Jul 14	45.92000 +0.42	46.00	45.50	45.78	2,298,355
30 Jun 14	45.50000 -0.11	45.70	45.22	45.66	1,698,369
27 Jun 14	45.61000 +0.23	45.64	45.20	45.50	1,938,450
26 Jun 14	45.38000 +0.68	45.40	44.47	44.71	2,458,824
25 Jun 14	44.70000 +0.12	45.24	44.50	44.50	2,770,496
24 Jun 14	44.58000 -1.67	46.25	44.55	46.24	2,922,459
23 Jun 14	46.25000 +0.18	46.37	45.84	45.96	1,935,801
20 Jun 14	46.07000 +0.13	46.37	45.90	46.05	7,030,655
19 Jun 14	45.94000 -0.37	46.36	45.73	46.31	3,036,088
18 Jun 14	46.31000 -0.01	46.56	45.95	46.31	2,850,364
17 Jun 14	46.32000 -0.43	46.78	46.11	46.75	3,132,283
16 Jun 14	46.75000 +0.40	47.18	46.45	46.50	4,088,384
13 Jun 14	46.35000 +0.91	46.44	45.46	45.48	2,983,496
12 Jun 14	45.44000 +1.24	45.50	44.65	44.74	3,583,029
11 Jun 14	44.20000 +0.55	44.26	43.49	43.66	2,242,280
10 Jun 14	43.65000 +0.26	43.80	43.24	43.40	1,874,236
09 Jun 14	43.39000 +0.54	43.46	42.90	42.97	1,713,868
06 Jun 14	42.85000 +0.43	42.88	42.44	42.45	1,173,974
05 Jun 14	42.42000 -0.13	42.64	42.14	42.50	2,216,597
04 Jun 14	42.55000 +0.33	42.69	41.93	42.10	1,497,188
03 Jun 14	42.22000 +0.18	42.30	42.03	42.09	1,506,840
02 Jun 14	42.04000 +0.31	42.17	41.71	41.72	1,945,202
30 May 14	41.73000 +0.02	41.90	41.41	41.67	2,288,024
29 May 14	41.71000 -0.15	42.06	41.48	41.82	1,410,986
28 May 14	41.86000 -0.02	42.00	41.43	41.88	1,376,806
27 May 14	41.88000 -0.40	42.48	41.71	42.40	2,569,807
26 May 14	42.28000 -0.11	42.52	42.14	42.32	435,156
23 May 14	42.39000 -0.07	42.64	42.25	42.55	1,166,832
22 May 14	42.46000 -0.05	42.57	42.33	42.46	1,223,872
21 May 14	42.51000 +0.37	42.53	42.09	42.26	2,122,810
20 May 14	42.14000 +0.00	42.39	42.01	42.37	2,527,685
16 May 14	42.14000 -0.72	42.90	41.99	42.83	5,820,046
15 May 14	42.86000 -0.19	43.05	42.40	42.84	5,876,125
14 May 14	43.05000 -0.10	43.25	42.93	43.20	1,304,544
13 May 14	43.15000 +0.35	43.16	42.65	42.82	1,455,212
12 May 14	42.80000 +0.66	42.81	42.20	42.20	1,510,468
09 May 14	42.14000 -0.05	42.36	41.79	42.25	2,726,106
08 May 14	42.19000 -0.96	43.23	42.11	43.00	3,351,184
07 May 14	43.15000 -0.25	43.44	43.06	43.40	2,967,039
06 May 14	43.40000 +0.32	43.47	42.94	42.95	2,605,464
05 May 14	43.08000 -0.14	43.14	42.85	43.00	2,554,629
02 May 14	43.22000 +0.69	43.22	42.41	42.42	2,037,261
01 May 14	42.53000 +0.25	42.54	42.10	42.20	1,843,890
30 Apr 14	42.28000 -0.32	42.50	42.02	42.40	3,027,955
29 Apr 14	42.60000 +1.26	42.88	42.36	42.40	4,942,549
28 Apr 14	41.34000 +0.38	41.44	40.81	41.00	2,245,842
25 Apr 14	40.96000 +0.00	41.03	40.41	40.62	2,338,343
24 Apr 14	40.96000 -0.41	41.65	40.90	41.62	3,389,528
23 Apr 14	41.37000 +1.05	41.64	40.32	40.45	3,775,494
22 Apr 14	40.32000 -0.09	40.48	40.03	40.37	1,451,703
21 Apr 14	40.41000 -0.06	40.69	40.35	40.45	1,493,522
17 Apr 14	40.47000 +0.33	40.62	39.90	40.10	2,488,101
16 Apr 14	40.14000 +0.77	40.15	39.54	39.67	2,452,072
15 Apr 14	39.37000 -0.13	39.93	39.13	39.31	2,945,171
14 Apr 14	39.50000 +0.03	39.78	39.30	39.55	2,138,329
11 Apr 14	39.47000 -0.23	39.88	39.11	39.52	2,445,560
10 Apr 14	39.70000 +0.08	39.90	39.35	39.70	2,667,628
09 Apr 14	39.62000 -0.23	40.02	39.55	40.00	2,215,175
08 Apr 14	39.85000 +0.79	40.03	38.95	39.00	3,685,890
07 Apr 14	39.06000 -0.49	39.65	38.97	39.35	2,654,255
04 Apr 14	39.55000 +0.34	39.89	39.24	39.32	2,916,741
03 Apr 14	39.21000 -0.02	39.32	38.86	39.31	2,158,916
02 Apr 14	39.23000 +0.62	39.23	38.42	38.42	3,492,831
01 Apr 14	38.61000 +0.00	38.63	38.21	38.60	2,600,474
31 Mar 14	38.61000 +0.42	38.80	38.21	38.22	3,660,609
28 Mar 14	38.19000 +0.98	38.25	37.40	37.45	3,492,466
27 Mar 14	37.21000 +0.60	37.29	36.60	36.66	3,130,275
26 Mar 14	36.61000 -0.29	37.00	36.50	36.92	2,214,423
25 Mar 14	36.90000 +0.04	37.04	36.75	36.95	1,904,952
24 Mar 14	36.86000 +0.52	36.88	36.52	36.67	2,513,934
21 Mar 14	36.34000 -0.13	36.75	36.34	36.40	7,804,466
20 Mar 14	36.47000 -0.07	36.61	36.30	36.56	3,239,028
19 Mar 14	36.54000 +0.19	36.63	36.33	36.51	2,486,685
18 Mar 14	36.35000 +0.22	36.43	36.10	36.13	1,797,120
17 Mar 14	36.13000 -0.11	36.44	36.04	36.44	1,426,769
14 Mar 14	36.24000 -0.01	36.47	36.09	36.25	1,618,251
13 Mar 14	36.25000 -0.45	36.78	36.18	36.75	2,264,235
12 Mar 14	36.70000 +0.28	36.75	36.07	36.28	2,541,547
11 Mar 14	36.42000 -0.52	37.00	36.29	36.93	2,169,654
10 Mar 14	36.94000 +0.03	37.00	36.63	36.80	2,549,776
07 Mar 14	36.91000 +0.41	37.10	36.84	36.90	2,153,655
06 Mar 14	36.50000 +0.17	36.55	36.14	36.33	2,970,529
05 Mar 14	36.33000 -0.39	36.80	36.31	36.80	3,254,326
04 Mar 14	36.72000 +0.07	36.88	36.59	36.86	2,077,475
03 Mar 14	36.65000 +0.12	37.25	36.55	36.56	2,555,975
28 Feb 14	36.53000 -0.25	36.98	36.51	36.54	3,291,795
27 Feb 14	36.78000 -0.01	36.96	36.53	36.85	2,098,069
26 Feb 14	36.79000 -0.11	36.90	36.65	36.90	1,839,093
25 Feb 14	36.90000 -0.07	36.96	36.62	36.95	2,637,319
24 Feb 14	36.97000 +0.32	37.23	36.62	36.74	3,082,082
21 Feb 14	36.65000 -0.08	36.92	36.63	36.66	1,656,210
20 Feb 14	36.73000 -0.25	36.98	36.61	36.72	2,162,069
19 Feb 14	36.98000 +0.37	37.14	36.59	36.63	3,304,562
18 Feb 14	36.61000 -0.11	36.88	36.45	36.85	2,286,725
14 Feb 14	36.72000 -0.08	36.98	36.67	36.89	1,710,242
13 Feb 14	36.80000 +0.64	36.81	35.99	36.11	2,643,823
12 Feb 14	36.16000 +0.14	36.30	36.10	36.10	2,538,642
11 Feb 14	36.02000 -0.12	36.21	36.01	36.05	3,223,932
10 Feb 14	36.14000 -0.12	36.55	35.97	36.51	1,891,045
07 Feb 14	36.26000 +0.47	36.34	35.71	36.01	1,944,575
06 Feb 14	35.79000 +0.58	35.83	35.34	35.41	2,345,793
05 Feb 14	35.21000 +0.20	35.30	35.00	35.11	2,610,636
04 Feb 14	35.01000 -0.63	35.35	34.70	35.15	5,470,565
03 Feb 14	35.64000 -0.95	36.88	35.55	36.88	3,362,037
31 Jan 14	36.59000 +0.09	36.68	35.94	36.05	2,930,060
30 Jan 14	36.50000 +0.06	36.71	36.27	36.64	2,636,329
29 Jan 14	36.44000 -0.28	36.69	35.92	36.32	2,419,281
28 Jan 14	36.72000 +0.40	36.82	36.41	36.49	1,818,549
27 Jan 14	36.32000 -0.59	36.99	36.19	36.80	3,169,633
24 Jan 14	36.91000 -0.89	37.67	36.86	37.67	2,337,679
23 Jan 14	37.80000 -0.19	38.15	37.78	37.93	2,200,031
22 Jan 14	37.99000 +0.49	38.06	37.43	37.58	2,698,938
21 Jan 14	37.50000 -0.04	37.64	37.26	37.26	2,459,589
20 Jan 14	37.54000 +0.16	37.54	37.22	37.38	2,064,455
17 Jan 14	37.38000 -0.16	37.85	37.38	37.63	2,353,388
16 Jan 14	37.54000 +0.19	37.59	37.17	37.33	1,967,849
15 Jan 14	37.35000 +0.11	37.53	37.22	37.47	1,603,246
14 Jan 14	37.24000 -0.03	37.56	37.24	37.41	2,718,115
13 Jan 14	37.27000 -0.69	37.95	37.15	37.84	2,175,553
10 Jan 14	37.96000 +0.67	37.98	37.46	37.60	2,563,496
09 Jan 14	37.29000 -0.18	37.61	37.09	37.45	2,159,971
08 Jan 14	37.47000 +0.30	37.75	37.08	37.21	2,760,475
07 Jan 14	37.17000 +0.59	37.33	36.74	36.74	1,747,122
06 Jan 14	36.58000 +0.00	36.65	36.30	36.48	1,639,007
03 Jan 14	36.58000 -0.21	36.72	36.25	36.70	1,417,304
02 Jan 14	36.79000 -0.45	37.15	36.58	37.15	1,996,603
31 Dec 13	37.24000 +0.36	37.34	36.82	36.82	1,415,642
30 Dec 13	36.88000 -0.36	37.33	36.85	37.25	1,261,215
27 Dec 13	37.24000 +0.35	37.42	37.00	37.10	1,390,956
24 Dec 13	36.89000 +0.15	37.00	36.80	36.95	641,675
23 Dec 13	36.74000 +0.45	36.90	36.28	36.55	1,337,433
20 Dec 13	36.29000 -0.19	36.92	36.25	36.64	6,473,197
19 Dec 13	36.48000 +0.08	36.78	36.36	36.36	2,707,753
18 Dec 13	36.40000 +0.89	36.52	35.52	35.52	3,266,388
17 Dec 13	35.51000 -0.50	36.00	35.51	35.82	2,755,367
16 Dec 13	36.01000 +0.21	36.19	35.89	36.15	2,640,260
13 Dec 13	35.80000 -0.20	36.16	35.51	35.94	2,687,350
12 Dec 13	36.00000 +0.49	36.17	35.21	35.45	2,357,827
11 Dec 13	35.51000 -0.54	36.32	35.50	36.07	3,033,480
10 Dec 13	36.05000 +0.24	36.40	35.88	35.94	1,830,457
09 Dec 13	35.81000 +0.08	36.02	35.46	35.85	4,670,723
06 Dec 13	35.73000 -0.54	36.50	35.61	36.41	3,186,532
05 Dec 13	36.27000 -0.84	37.05	36.27	37.00	3,267,477
04 Dec 13	37.11000 -0.47	37.59	36.52	37.59	3,210,604
03 Dec 13	37.58000 +0.65	37.81	36.91	36.91	3,418,342
02 Dec 13	36.93000 +0.51	37.25	36.61	36.61	2,243,799
29 Nov 13	36.42000 -0.10	37.15	36.31	36.41	1,937,083
28 Nov 13	36.52000 -0.03	36.91	36.52	36.67	633,644
27 Nov 13	36.55000 -0.04	36.84	36.32	36.51	2,212,205
26 Nov 13	36.59000 -0.65	37.24	36.59	37.21	4,212,056
25 Nov 13	37.24000 -0.72	37.80	37.18	37.68	2,559,043
22 Nov 13	37.96000 +0.00	38.02	37.52	37.91	2,691,015
21 Nov 13	37.96000 +0.11	38.26	37.73	37.85	2,450,701
20 Nov 13	37.85000 +0.53	37.87	37.40	37.45	3,358,272
19 Nov 13	37.32000 +0.19	37.41	36.91	36.95	1,975,324
18 Nov 13	37.13000 -0.23	37.52	37.08	37.36	1,850,056
15 Nov 13	37.36000 +0.13	37.59	37.16	37.40	1,746,908
14 Nov 13	37.23000 +0.00	37.39	36.79	37.14	2,345,515
13 Nov 13	37.23000 +0.73	37.34	36.44	36.45	2,708,151
12 Nov 13	36.50000 -0.26	36.92	36.50	36.56	2,727,443
11 Nov 13	36.76000 -0.11	37.12	36.61	36.95	2,219,335
08 Nov 13	36.87000 +0.78	36.94	36.06	36.07	2,753,754
07 Nov 13	36.09000 -0.60	36.75	35.85	36.69	3,330,269
06 Nov 13	36.69000 +0.00	37.06	36.48	36.87	2,589,111
05 Nov 13	36.69000 +0.06	36.83	36.21	36.70	3,236,455
04 Nov 13	36.63000 -0.17	36.94	36.41	36.92	2,845,220
01 Nov 13	36.80000 -1.09	38.01	36.65	38.00	3,160,656
31 Oct 13	37.89000 -0.10	38.56	37.80	38.21	3,671,734
30 Oct 13	37.99000 -0.01	38.11	37.56	37.90	2,049,901
29 Oct 13	38.00000 +0.54	38.00	37.55	37.57	1,741,667
28 Oct 13	37.46000 -0.20	37.67	37.35	37.63	1,405,569
25 Oct 13	37.66000 +0.59	37.67	36.99	36.99	2,417,842
24 Oct 13	37.07000 +0.43	37.09	36.50	36.63	2,471,015
23 Oct 13	36.64000 -0.85	37.25	36.60	37.24	4,318,180
22 Oct 13	37.49000 -0.34	37.96	37.36	37.83	1,758,837
21 Oct 13	37.83000 +0.10	38.05	37.60	37.69	2,020,532
18 Oct 13	37.73000 +0.31	37.90	37.40	37.50	2,370,226
17 Oct 13	37.42000 -0.02	37.47	37.14	37.30	2,494,198
16 Oct 13	37.44000 +0.32	37.45	36.95	37.05	2,636,143
15 Oct 13	37.12000 +0.32	37.22	36.55	36.82	1,983,239
11 Oct 13	36.80000 -0.08	37.06	36.78	36.85	1,672,820
10 Oct 13	36.88000 +0.71	36.99	36.22	36.63	2,397,936
09 Oct 13	36.17000 +0.36	36.35	35.61	35.76	3,140,120
08 Oct 13	35.81000 -0.77	36.82	35.78	36.82	2,455,495
07 Oct 13	36.58000 -0.11	36.85	36.27	36.40	1,637,950
04 Oct 13	36.69000 +0.44	36.91	36.29	36.29	2,815,794
03 Oct 13	36.25000 -0.56	36.81	36.03	36.79	2,568,368
02 Oct 13	36.81000 -0.34	36.99	36.60	36.90	2,816,650
01 Oct 13	37.15000 +0.32	37.50	36.67	36.70	3,664,809
30 Sep 13	36.83000 -0.49	37.17	36.72	36.80	2,730,237
27 Sep 13	37.32000 -0.01	37.58	36.95	37.22	1,899,902
26 Sep 13	37.33000 +0.24	37.46	37.21	37.22	1,737,811
25 Sep 13	37.09000 +0.46	37.37	36.71	36.83	4,306,430
24 Sep 13	36.63000 -0.54	37.04	36.62	36.81	2,514,617
23 Sep 13	37.17000 +0.28	37.21	36.49	36.71	2,510,152
20 Sep 13	36.89000 -0.22	37.35	36.89	37.35	6,848,391
19 Sep 13	37.11000 -0.29	37.54	37.05	37.50	2,197,905
18 Sep 13	37.40000 +0.42	37.50	36.86	36.98	3,319,377
17 Sep 13	36.98000 -0.27	37.35	36.87	37.08	2,623,243
16 Sep 13	37.25000 -0.10	37.63	37.09	37.36	2,514,282
13 Sep 13	37.35000 +0.12	37.58	37.13	37.13	3,206,450
12 Sep 13	37.23000 +0.55	37.31	36.50	36.50	5,032,692
11 Sep 13	36.68000 +0.26	36.77	36.24	36.29	1,849,194
10 Sep 13	36.42000 -0.37	36.70	36.04	36.63	2,785,847
09 Sep 13	36.79000 +0.11	37.01	36.60	36.72	2,095,990
06 Sep 13	36.68000 +0.42	36.78	36.25	36.30	2,708,017
05 Sep 13	36.26000 +0.43	36.38	35.85	35.89	3,666,750
04 Sep 13	35.83000 -0.34	36.19	35.76	36.00	2,011,387
03 Sep 13	36.17000 +0.67	36.32	35.71	35.71	2,142,816
30 Aug 13	35.50000 -0.60	36.03	35.50	35.80	3,366,180
29 Aug 13	36.10000 -0.37	36.50	36.02	36.39	1,898,977
28 Aug 13	36.47000 +0.36	36.63	36.19	36.21	3,486,485
27 Aug 13	36.11000 +0.30	36.76	35.90	36.01	3,803,400
26 Aug 13	35.81000 -0.25	36.45	35.65	36.05	2,039,374
23 Aug 13	36.06000 +0.68	36.30	35.63	35.71	2,960,365
22 Aug 13	35.38000 +0.53	35.55	34.82	34.82	2,284,610
21 Aug 13	34.85000 -0.05	35.08	34.53	34.81	3,056,325
20 Aug 13	34.90000 -0.03	35.25	34.50	34.72	2,476,392
19 Aug 13	34.93000 -0.40	35.52	34.85	35.41	2,766,182
16 Aug 13	35.33000 +0.36	35.86	34.95	35.03	4,602,633
15 Aug 13	34.97000 +1.18	35.01	33.77	33.87	5,536,896
14 Aug 13	33.79000 +0.68	34.00	33.08	33.08	3,506,993
13 Aug 13	33.11000 -0.02	33.29	33.05	33.11	1,676,292
12 Aug 13	33.13000 -0.08	33.31	32.97	33.08	1,213,078
09 Aug 13	33.21000 +0.09	33.34	32.93	33.29	1,408,926
08 Aug 13	33.12000 -0.29	33.54	32.98	33.47	2,501,422
07 Aug 13	33.41000 -0.22	33.74	33.31	33.32	2,207,205
06 Aug 13	33.63000 -0.28	33.83	33.25	33.70	2,035,871
02 Aug 13	33.91000 +0.17	33.98	33.62	33.63	2,031,359
01 Aug 13	33.74000 +1.28	34.04	32.78	32.86	3,892,377
31 Jul 13	32.46000 -0.24	33.07	32.36	32.98	3,211,031
30 Jul 13	32.70000 +0.02	32.87	32.48	32.79	3,109,429
29 Jul 13	32.68000 +0.08	32.69	32.37	32.60	1,221,364
26 Jul 13	32.60000 -0.19	33.06	32.55	32.63	2,381,508
25 Jul 13	32.79000 -0.05	33.19	32.51	32.71	2,287,304
24 Jul 13	32.84000 -0.39	33.25	32.63	33.24	3,826,266
23 Jul 13	33.23000 +0.14	33.50	32.91	33.00	2,194,907
22 Jul 13	33.09000 +0.09	33.24	32.92	33.08	2,237,999
19 Jul 13	33.00000 +0.45	33.07	32.50	32.50	5,144,933
18 Jul 13	32.55000 -0.08	33.05	32.53	32.71	3,567,156
17 Jul 13	32.63000 +0.20	32.81	32.36	32.40	3,135,823
16 Jul 13	32.43000 +0.13	32.47	32.04	32.30	3,047,803
15 Jul 13	32.30000 -0.14	32.55	32.23	32.43	2,270,155
12 Jul 13	32.44000 -0.53	33.15	32.20	33.10	3,909,986
11 Jul 13	32.97000 +0.83	33.01	32.15	32.41	4,000,844
10 Jul 13	32.14000 +0.16	32.28	31.88	32.11	3,316,635
09 Jul 13	31.98000 +0.38	32.05	31.46	31.65	2,569,202
08 Jul 13	31.60000 +0.47	31.60	31.07	31.20	2,178,173
05 Jul 13	31.13000 +0.03	31.40	30.79	31.35	2,500,432
04 Jul 13	31.10000 -0.06	31.35	31.01	31.21	586,811
03 Jul 13	31.16000 -0.04	31.43	30.83	31.43	3,041,633
02 Jul 13	31.20000 +0.20	31.32	30.84	31.15	2,012,705
28 Jun 13	31.00000 +0.16	31.41	30.86	31.00	3,029,094
27 Jun 13	30.84000 +0.40	31.01	30.55	30.55	17,264,800
26 Jun 13	30.44000 +0.07	30.49	30.09	30.44	2,743,741
25 Jun 13	30.37000 +0.01	30.64	30.19	30.39	2,822,235
24 Jun 13	30.36000 -0.44	30.54	29.85	30.49	3,887,322
21 Jun 13	30.80000 -0.03	31.10	30.56	30.81	10,547,380
20 Jun 13	30.83000 -0.68	31.20	30.63	30.92	6,112,204
19 Jun 13	31.51000 -0.24	31.81	31.38	31.61	2,709,556
18 Jun 13	31.75000 +0.51	32.02	31.17	31.17	3,909,989
17 Jun 13	31.24000 +0.28	31.49	31.10	31.10	2,270,715
14 Jun 13	30.96000 -0.36	31.43	30.91	31.35	4,511,822
13 Jun 13	31.32000 +0.42	31.40	30.56	30.65	2,588,184
12 Jun 13	30.90000 -0.17	31.40	30.78	31.30	2,395,089
11 Jun 13	31.07000 -0.73	31.54	31.03	31.54	3,987,075
10 Jun 13	31.80000 +0.14	32.02	31.55	31.55	2,873,972
07 Jun 13	31.66000 +0.10	31.69	31.14	31.36	2,399,902
06 Jun 13	31.56000 +0.01	31.74	31.19	31.33	2,948,747
05 Jun 13	31.55000 -0.23	31.74	31.50	31.58	2,594,047
04 Jun 13	31.78000 +0.44	31.85	31.27	31.42	2,838,187
03 Jun 13	31.34000 -0.11	31.50	31.17	31.38	3,330,305
31 May 13	31.45000 -0.81	32.10	31.41	32.00	6,408,787
30 May 13	32.26000 -0.29	32.52	32.12	32.38	3,228,426
29 May 13	32.55000 +0.20	32.59	32.02	32.03	3,809,591
28 May 13	32.35000 +0.51	32.52	32.12	32.21	19,375,520
27 May 13	31.84000 -0.11	31.98	31.74	31.74	910,867
24 May 13	31.95000 -0.37	32.23	31.91	32.02	4,193,803
23 May 13	32.32000 -0.18	32.45	31.60	31.70	3,561,123
22 May 13	32.50000 -0.33	33.24	32.30	32.83	4,048,203
21 May 13	32.83000 -0.09	33.30	32.77	33.00	3,801,417
17 May 13	32.92000 +0.83	33.05	32.32	32.35	3,842,021
16 May 13	32.09000 -0.13	32.47	32.04	32.20	1,977,428
15 May 13	32.22000 -0.20	32.38	31.91	32.00	2,496,592
14 May 13	32.42000 +0.37	32.49	31.90	31.90	2,818,725
13 May 13	32.05000 +0.01	32.09	31.70	31.99	2,413,867
10 May 13	32.04000 +0.09	32.09	31.66	31.69	3,120,483
09 May 13	31.95000 -0.15	32.14	31.87	32.00	4,581,801
08 May 13	32.10000 +0.65	32.24	31.47	31.47	4,898,114
07 May 13	31.45000 +0.64	31.52	30.83	30.83	3,994,753
06 May 13	30.81000 -0.28	31.29	30.71	31.29	3,759,096
03 May 13	31.09000 +0.27	31.38	31.07	31.12	3,407,288
02 May 13	30.82000 +0.25	30.91	30.36	30.73	4,991,892
01 May 13	30.57000 -0.84	31.20	30.54	31.11	20,703,830
30 Apr 13	31.41000 +1.77	31.44	30.25	30.78	8,585,607
29 Apr 13	29.64000 +0.36	29.82	29.33	29.63	2,118,695
26 Apr 13	29.28000 -0.31	29.55	29.09	29.43	3,245,537
25 Apr 13	29.59000 -0.01	29.75	29.30	29.75	3,432,241
24 Apr 13	29.60000 +0.74	29.60	28.85	28.85	3,114,476
23 Apr 13	28.86000 +0.26	28.91	28.47	28.60	4,391,430
22 Apr 13	28.60000 +0.47	28.65	28.05	28.28	2,568,162
19 Apr 13	28.13000 -0.20	28.35	27.81	28.22	3,230,585
18 Apr 13	28.33000 +0.35	28.53	27.75	28.27	3,860,806
17 Apr 13	27.98000 -0.43	28.26	27.65	28.05	4,343,685
16 Apr 13	28.41000 +0.91	28.46	27.55	27.88	4,131,420
15 Apr 13	27.50000 -1.32	28.52	27.50	28.41	4,975,797
12 Apr 13	28.82000 -0.86	29.36	28.72	29.25	3,578,138
11 Apr 13	29.68000 -0.44	30.15	29.66	30.15	2,502,716
10 Apr 13	30.12000 +0.28	30.18	29.75	29.93	2,593,211
09 Apr 13	29.84000 +0.90	29.90	29.03	29.09	3,866,538
08 Apr 13	28.94000 -0.32	29.33	28.79	29.25	3,973,803
05 Apr 13	29.26000 -0.02	29.39	28.80	28.91	4,533,631
04 Apr 13	29.28000 -0.89	30.00	29.19	30.00	5,480,900
03 Apr 13	30.17000 -1.03	31.17	30.10	31.10	3,693,851
02 Apr 13	31.20000 +0.37	31.24	30.75	30.75	3,021,947
01 Apr 13	30.83000 +0.39	30.87	30.44	30.51	2,723,050
28 Mar 13	30.44000 +0.04	30.74	30.22	30.22	4,433,983
27 Mar 13	30.40000 -0.33	30.63	30.31	30.62	2,728,551
26 Mar 13	30.73000 +0.00	30.93	30.64	30.85	3,366,710
25 Mar 13	30.73000 -0.24	31.18	30.66	31.17	2,694,114
22 Mar 13	30.97000 +0.06	31.18	30.84	31.00	2,129,696
21 Mar 13	30.91000 -0.13	31.30	30.91	31.04	3,646,482
20 Mar 13	31.04000 +0.03	31.26	30.98	31.19	2,878,718
19 Mar 13	31.01000 -0.07	31.19	30.84	31.08	3,413,884
18 Mar 13	31.08000 -0.59	31.38	30.97	31.38	3,430,017
15 Mar 13	31.67000 +0.16	31.99	31.47	31.52	6,355,865
14 Mar 13	31.51000 +0.37	31.65	31.15	31.20	3,959,512
13 Mar 13	31.14000 -0.50	31.67	31.14	31.67	2,898,295
12 Mar 13	31.64000 +0.06	31.95	31.48	31.65	4,381,643
11 Mar 13	31.58000 +0.13	31.67	31.23	31.45	2,004,318
08 Mar 13	31.45000 +0.00	31.72	31.20	31.55	4,321,041
07 Mar 13	31.45000 +0.17	31.82	31.43	31.55	3,397,503
06 Mar 13	31.28000 +0.43	31.40	30.97	31.04	2,155,291
05 Mar 13	30.85000 +0.24	31.26	30.78	30.93	3,022,352
04 Mar 13	30.61000 -0.29	31.14	30.61	30.99	2,899,487
01 Mar 13	30.90000 -0.35	31.23	30.81	31.17	4,629,045
28 Feb 13	31.25000 +0.20	31.32	30.89	31.02	3,443,329
27 Feb 13	31.05000 +0.13	31.39	30.70	30.82	3,720,690
26 Feb 13	30.92000 -0.45	31.44	30.70	31.41	4,620,150
25 Feb 13	31.37000 -0.58	32.50	31.35	32.43	5,364,741
22 Feb 13	31.95000 +0.43	31.98	31.57	31.66	2,133,560
21 Feb 13	31.52000 -0.49	31.86	31.26	31.86	3,248,985
20 Feb 13	32.01000 -0.16	32.31	31.84	32.02	3,959,802
19 Feb 13	32.17000 +0.42	32.30	31.88	32.02	3,306,455
15 Feb 13	31.75000 -0.44	32.12	31.48	32.05	3,338,768
14 Feb 13	32.19000 -0.56	32.88	32.12	32.88	2,433,993
13 Feb 13	32.75000 +0.13	32.75	32.37	32.68	1,690,760
12 Feb 13	32.62000 +0.27	32.75	32.26	32.39	3,129,144
11 Feb 13	32.35000 +0.05	32.63	32.05	32.20	3,494,665
08 Feb 13	32.30000 +0.07	32.58	32.17	32.40	2,586,409
07 Feb 13	32.23000 -0.30	32.73	31.80	32.53	6,492,471
06 Feb 13	32.53000 -1.85	33.39	32.23	33.00	11,017,910
05 Feb 13	34.38000 +0.22	34.55	34.20	34.20	2,347,951
04 Feb 13	34.16000 -0.26	34.33	34.01	34.20	1,557,046
01 Feb 13	34.42000 +0.52	34.46	33.90	33.90	2,083,746
31 Jan 13	33.90000 -0.48	34.32	33.90	34.18	2,662,646
30 Jan 13	34.38000 -0.13	34.80	34.30	34.59	3,637,172
29 Jan 13	34.51000 +0.02	34.60	34.39	34.41	2,935,039
28 Jan 13	34.49000 +0.12	34.58	34.22	34.49	2,587,730
25 Jan 13	34.37000 +0.24	34.47	34.12	34.15	2,582,676
24 Jan 13	34.13000 +0.15	34.24	33.99	34.00	2,394,631
23 Jan 13	33.98000 -0.18	34.24	33.95	34.00	3,100,122
22 Jan 13	34.16000 +0.36	34.20	33.64	33.74	3,720,819
21 Jan 13	33.80000 +0.06	33.82	33.62	33.74	2,032,425
18 Jan 13	33.74000 -0.24	34.09	33.71	33.83	4,233,522
17 Jan 13	33.98000 +0.15	34.05	33.83	33.88	2,926,177
16 Jan 13	33.83000 -0.09	33.86	33.61	33.71	1,610,638
15 Jan 13	33.92000 +0.16	33.97	33.55	33.55	2,557,963
14 Jan 13	33.76000 +0.24	33.82	33.48	33.50	1,815,085
11 Jan 13	33.52000 -0.06	33.65	33.23	33.60	1,777,532
10 Jan 13	33.58000 +0.31	33.75	33.45	33.50	3,614,040
09 Jan 13	33.27000 +0.13	33.35	33.01	33.14	2,797,410
08 Jan 13	33.14000 -0.09	33.32	33.01	33.32	2,015,533
07 Jan 13	33.23000 -0.35	33.40	33.05	33.40	3,502,929
04 Jan 13	33.58000 +0.15	33.60	33.25	33.25	1,519,029
03 Jan 13	33.43000 +0.02	33.48	33.10	33.26	2,890,716
02 Jan 13	33.41000 +0.70	33.41	33.10	33.20	2,382,050
31 Dec 12	32.71000 +0.49	32.90	32.05	32.14	1,869,159
28 Dec 12	32.22000 -0.40	32.45	32.15	32.36	2,375,392
27 Dec 12	32.62000 +0.15	32.62	32.10	32.44	2,426,807
24 Dec 12	32.47000 -0.18	32.74	32.36	32.49	715,324
21 Dec 12	32.65000 +0.01	32.78	32.11	32.64	6,662,280
20 Dec 12	32.64000 -0.05	32.79	32.48	32.68	1,815,565
19 Dec 12	32.69000 +0.04	33.01	32.51	32.65	3,373,134
18 Dec 12	32.65000 +0.47	32.73	32.00	32.10	4,103,460
17 Dec 12	32.18000 +0.06	32.24	31.91	32.00	3,673,375
14 Dec 12	32.12000 +0.44	32.12	31.56	31.68	3,662,741
13 Dec 12	31.68000 -0.52	32.16	31.50	32.16	2,636,564
12 Dec 12	32.20000 +0.10	32.25	31.99	32.24	2,945,339
11 Dec 12	32.10000 +0.06	32.20	31.97	32.19	2,360,907
10 Dec 12	32.04000 -0.20	32.51	31.95	32.29	2,276,318
07 Dec 12	32.24000 -0.24	32.80	32.17	32.75	2,773,533
06 Dec 12	32.48000 -0.20	32.82	32.26	32.49	2,243,692
05 Dec 12	32.68000 +0.42	32.85	32.22	32.35	2,121,767
04 Dec 12	32.26000 -0.06	32.48	31.90	32.00	2,082,317
03 Dec 12	32.32000 -0.14	32.65	32.29	32.61	1,783,743
30 Nov 12	32.46000 -0.39	33.08	32.25	32.89	2,946,939
29 Nov 12	32.85000 +0.12	33.20	32.80	33.14	2,213,785
28 Nov 12	32.73000 -0.16	32.73	32.22	32.41	2,659,825
27 Nov 12	32.89000 -0.44	33.49	32.83	33.49	2,400,703
26 Nov 12	33.33000 -0.12	33.43	33.13	33.31	2,108,601
23 Nov 12	33.45000 +0.14	33.74	33.24	33.30	1,562,836
22 Nov 12	33.31000 +0.14	33.40	33.15	33.39	371,787
21 Nov 12	33.17000 +0.25	33.34	32.80	32.81	2,093,030
20 Nov 12	32.92000 +0.33	32.95	32.41	32.44	1,966,082
19 Nov 12	32.59000 +1.05	32.71	32.15	32.15	3,222,907
16 Nov 12	31.54000 -0.14	31.78	31.23	31.71	2,617,304
15 Nov 12	31.68000 -0.18	32.11	31.39	31.49	2,940,370
14 Nov 12	31.86000 -0.69	32.78	31.76	32.72	2,657,043
13 Nov 12	32.55000 -0.84	33.24	32.52	33.01	2,306,402
12 Nov 12	33.39000 +0.13	33.45	33.20	33.34	829,550
09 Nov 12	33.26000 -0.05	33.44	32.89	33.01	1,878,369
08 Nov 12	33.31000 -0.36	33.95	33.28	33.78	2,389,738
07 Nov 12	33.67000 -0.92	34.04	33.43	34.03	2,668,724
06 Nov 12	34.59000 +0.15	34.63	34.22	34.50	1,677,551
05 Nov 12	34.44000 -0.21	34.68	34.22	34.36	1,397,344
02 Nov 12	34.65000 -0.03	34.99	34.44	34.84	3,721,212
01 Nov 12	34.68000 +1.16	34.79	34.00	34.03	8,026,217
31 Oct 12	33.52000 +0.25	33.79	33.18	33.67	2,345,582
30 Oct 12	33.27000 +0.17	33.80	33.08	33.17	1,300,602
29 Oct 12	33.10000 -0.07	33.21	32.86	33.04	904,776
26 Oct 12	33.17000 +0.03	33.38	32.95	32.99	1,534,521
25 Oct 12	33.14000 +0.42	33.36	33.02	33.14	2,140,597
24 Oct 12	32.72000 +0.06	33.06	32.57	32.74	1,844,876
23 Oct 12	32.66000 -0.72	32.90	32.30	32.90	3,959,974
22 Oct 12	33.38000 -0.38	33.92	33.15	33.53	2,035,388
19 Oct 12	33.76000 -0.06	34.09	33.62	33.98	2,945,478
18 Oct 12	33.82000 +0.22	33.97	33.32	33.45	2,596,037
17 Oct 12	33.60000 +0.44	33.60	33.07	33.18	3,291,795
16 Oct 12	33.16000 +0.78	33.20	32.51	32.51	2,795,722
15 Oct 12	32.38000 +0.02	32.48	32.14	32.23	1,637,601
12 Oct 12	32.36000 +0.02	32.51	32.21	32.38	3,067,342
11 Oct 12	32.34000 +0.05	32.60	32.29	32.53	3,412,213
10 Oct 12	32.29000 -0.40	32.68	32.16	32.51	3,091,960
09 Oct 12	32.69000 -0.31	32.94	32.60	32.67	3,578,082
05 Oct 12	33.00000 -0.15	33.32	32.79	33.15	3,120,603
04 Oct 12	33.15000 +0.41	33.33	32.91	33.01	2,976,843
03 Oct 12	32.74000 -0.19	32.96	32.60	32.85	3,811,084
02 Oct 12	32.93000 +0.29	33.06	32.53	32.88	4,409,505
01 Oct 12	32.64000 +0.30	33.00	32.51	32.53	3,026,241
28 Sep 12	32.34000 -0.08	32.45	32.08	32.40	4,248,203
27 Sep 12	32.42000 +0.41	32.62	32.26	32.37	2,756,652
26 Sep 12	32.01000 -0.22	32.17	31.72	31.86	2,801,510
25 Sep 12	32.23000 -0.54	32.98	32.04	32.93	3,835,125
24 Sep 12	32.77000 -0.22	33.12	32.67	32.75	2,319,445
21 Sep 12	32.99000 -0.05	33.57	32.99	33.30	12,988,170
20 Sep 12	33.04000 +0.21	33.16	32.52	32.53	2,561,132
19 Sep 12	32.83000 -0.70	33.52	32.69	33.50	4,458,246
18 Sep 12	33.53000 -0.49	34.15	33.42	33.85	3,335,087
17 Sep 12	34.02000 -0.30	34.83	33.94	34.25	4,080,947
14 Sep 12	34.32000 +1.14	34.55	33.38	33.44	6,212,240
13 Sep 12	33.18000 +0.56	33.37	32.53	32.75	3,638,450
12 Sep 12	32.62000 +0.02	32.85	32.51	32.85	2,882,734
11 Sep 12	32.60000 +0.06	32.86	32.50	32.55	3,160,692
10 Sep 12	32.54000 -0.05	32.83	32.29	32.29	2,494,851
07 Sep 12	32.59000 +0.74	32.59	32.00	32.05	3,200,960
06 Sep 12	31.85000 +0.50	32.13	31.60	31.60	2,452,036
05 Sep 12	31.35000 +0.23	31.43	31.07	31.12	2,222,289
04 Sep 12	31.12000 +0.31	31.29	30.50	30.82	2,893,410
31 Aug 12	30.81000 +0.11	31.13	30.52	30.90	3,473,199
30 Aug 12	30.70000 -0.41	31.10	30.52	31.10	1,545,363
29 Aug 12	31.11000 -0.36	31.52	30.97	31.46	2,415,821
28 Aug 12	31.47000 +0.01	31.61	31.32	31.41	1,925,361
27 Aug 12	31.46000 +0.02	31.67	31.31	31.40	1,356,205
24 Aug 12	31.44000 +0.19	31.76	31.04	31.10	2,529,899
23 Aug 12	31.25000 -0.48	31.67	31.13	31.60	2,988,449
22 Aug 12	31.73000 -0.46	32.10	31.40	32.06	2,998,677
21 Aug 12	32.19000 -0.01	32.55	32.08	32.49	4,110,823
20 Aug 12	32.20000 -0.23	32.50	32.05	32.25	2,046,216
17 Aug 12	32.43000 +0.37	32.43	32.06	32.14	1,926,346
16 Aug 12	32.06000 +0.31	32.06	31.78	31.90	2,943,240
15 Aug 12	31.75000 +0.18	31.88	31.43	31.43	1,955,784
14 Aug 12	31.57000 +0.00	31.87	31.54	31.70	1,359,916
13 Aug 12	31.57000 -0.21	31.95	31.37	31.87	2,260,973
10 Aug 12	31.78000 -0.09	31.86	31.46	31.75	2,325,700
09 Aug 12	31.87000 +0.14	32.10	31.65	31.70	2,448,560
08 Aug 12	31.73000 -0.50	32.15	31.59	31.96	3,378,200
07 Aug 12	32.23000 +0.60	32.43	31.96	32.06	3,061,138
03 Aug 12	31.63000 +1.09	31.76	31.18	31.20	3,281,668
02 Aug 12	30.54000 -0.23	30.89	30.10	30.40	3,416,683
01 Aug 12	30.77000 +0.11	31.21	30.52	30.85	3,098,268
31 Jul 12	30.66000 -0.73	31.51	30.60	31.20	3,494,366
30 Jul 12	31.39000 -0.50	31.76	31.25	31.67	3,500,913
27 Jul 12	31.89000 +0.03	32.05	31.50	32.00	3,498,110
26 Jul 12	31.86000 +0.99	31.95	31.09	31.09	3,968,918
25 Jul 12	30.87000 +1.11	30.88	29.85	30.25	4,745,727
24 Jul 12	29.76000 -0.54	30.40	29.58	30.18	2,943,038
23 Jul 12	30.30000 -0.18	30.46	29.06	29.75	4,180,527
20 Jul 12	30.48000 -0.11	30.49	30.11	30.15	2,329,654
19 Jul 12	30.59000 +0.39	30.85	30.39	30.44	3,085,785
18 Jul 12	30.20000 +0.21	30.39	29.84	30.01	3,025,526
17 Jul 12	29.99000 +0.27	30.12	29.48	29.98	2,793,589
16 Jul 12	29.72000 +0.31	29.88	29.21	29.44	2,357,702
13 Jul 12	29.41000 +0.56	29.54	28.96	29.10	2,432,863
12 Jul 12	28.85000 -0.40	29.06	28.71	28.84	3,393,408
11 Jul 12	29.25000 +0.53	29.43	28.72	28.75	3,204,840
10 Jul 12	28.72000 -0.44	29.60	28.43	29.37	3,077,169
09 Jul 12	29.16000 -0.20	29.46	28.95	29.30	3,366,365
06 Jul 12	29.36000 -1.04	29.95	29.27	29.82	3,530,445
05 Jul 12	30.40000 -0.73	30.89	30.39	30.89	4,153,333
04 Jul 12	31.13000 +0.42	31.27	30.48	30.55	2,093,310
03 Jul 12	30.71000 +1.27	30.92	29.74	29.88	4,543,412
29 Jun 12	29.44000 +1.14	29.48	29.06	29.35	4,792,302
28 Jun 12	28.30000 +0.06	28.30	27.65	28.00	2,648,871
27 Jun 12	28.24000 +0.51	28.30	27.71	27.83	3,427,455
26 Jun 12	27.73000 +0.02	27.96	27.60	27.80	5,184,754
25 Jun 12	27.71000 -0.55	27.89	27.53	27.77	3,262,311
22 Jun 12	28.26000 +0.56	28.34	27.81	28.05	2,514,007
21 Jun 12	27.70000 -1.95	29.54	27.68	29.32	4,034,873
20 Jun 12	29.65000 -0.51	30.24	29.40	30.11	4,286,728
19 Jun 12	30.16000 +0.91	30.25	29.49	29.50	3,963,377
18 Jun 12	29.25000 +0.24	29.64	28.60	28.69	8,978,815
15 Jun 12	29.01000 +0.49	29.15	28.67	28.75	7,751,726
14 Jun 12	28.52000 -0.34	29.08	28.49	28.99	4,931,438
13 Jun 12	28.86000 -0.11	29.30	28.53	28.75	3,074,542
12 Jun 12	28.97000 +0.64	28.98	28.26	28.55	7,112,113
11 Jun 12	28.33000 -0.70	29.49	28.23	29.45	3,768,707
08 Jun 12	29.03000 -0.29	29.36	28.62	28.73	2,735,904
07 Jun 12	29.32000 +0.08	29.82	29.13	29.79	5,888,637
06 Jun 12	29.24000 +0.94	29.33	28.69	28.85	4,076,717
05 Jun 12	28.30000 +0.59	28.50	27.62	27.70	3,688,806
04 Jun 12	27.71000 +0.24	27.71	27.06	27.47	5,036,203
01 Jun 12	27.47000 -0.56	27.78	26.97	27.30	3,959,029
31 May 12	28.03000 -0.12	28.37	27.49	28.15	5,906,102
30 May 12	28.15000 -1.04	28.60	28.10	28.50	5,982,453
29 May 12	29.19000 +0.29	29.75	28.97	28.99	3,360,867
28 May 12	28.90000 +0.03	29.27	28.72	29.13	1,192,988
25 May 12	28.87000 +0.38	29.01	28.32	28.50	2,147,668
24 May 12	28.49000 -0.04	28.98	28.14	28.98	4,578,534
23 May 12	28.53000 +0.23	28.58	27.48	27.99	4,870,415
22 May 12	28.30000 +0.90	28.77	27.83	28.01	3,702,862
18 May 12	27.40000 -0.14	27.94	27.28	27.89	3,790,640
17 May 12	27.54000 +0.09	27.88	27.40	27.78	3,379,411
16 May 12	27.45000 -0.22	28.25	27.36	27.70	5,853,122
15 May 12	27.67000 -0.32	28.23	27.55	28.11	5,477,031
14 May 12	27.99000 -0.76	28.45	27.93	28.16	5,008,649
11 May 12	28.75000 -0.55	29.47	28.66	28.89	3,871,607
10 May 12	29.30000 +0.23	29.74	29.18	29.35	4,181,013
09 May 12	29.07000 -0.70	29.71	28.88	29.23	5,653,340
08 May 12	29.77000 -0.45	30.12	29.27	29.80	6,841,543
07 May 12	30.22000 +0.03	30.32	29.75	29.81	3,689,306
04 May 12	30.19000 -1.13	31.02	29.96	30.71	5,827,304
03 May 12	31.32000 -0.92	32.29	31.25	32.29	3,205,064
02 May 12	32.24000 -0.70	32.87	32.15	32.84	3,011,303
01 May 12	32.94000 +0.31	33.39	32.88	33.13	4,478,833
30 Apr 12	32.63000 +0.99	32.78	31.60	31.60	4,355,254
27 Apr 12	31.64000 +0.16	31.68	31.15	31.34	3,895,563
26 Apr 12	31.48000 +0.01	31.72	31.17	31.23	3,885,105
25 Apr 12	31.47000 +0.42	31.50	30.87	31.28	4,066,914
24 Apr 12	31.05000 +0.03	31.36	30.87	31.00	2,491,822
23 Apr 12	31.02000 +0.03	31.16	30.26	30.50	4,726,337
20 Apr 12	30.99000 -0.43	31.83	30.90	31.74	4,369,381
19 Apr 12	31.42000 +0.18	31.74	31.12	31.30	2,500,712
18 Apr 12	31.24000 -0.19	31.48	30.77	31.03	2,956,761
17 Apr 12	31.43000 +0.62	31.76	30.94	31.12	3,623,249
16 Apr 12	30.81000 +0.36	31.05	30.50	30.79	3,135,060
13 Apr 12	30.45000 -0.50	30.92	30.35	30.85	4,080,518
12 Apr 12	30.95000 +0.83	31.04	29.86	30.19	4,987,645
11 Apr 12	30.12000 +0.44	30.38	29.86	29.92	4,148,449
10 Apr 12	29.68000 -0.63	30.58	29.40	30.48	4,452,914
09 Apr 12	30.31000 -0.14	30.81	30.00	30.05	2,598,321
05 Apr 12	30.45000 -0.81	31.26	30.17	31.07	6,094,316
04 Apr 12	31.26000 -1.48	32.71	30.94	32.12	6,891,593
03 Apr 12	32.74000 -0.46	32.98	32.56	32.93	3,484,358
02 Apr 12	33.20000 +0.61	33.23	32.43	32.53	2,873,271
30 Mar 12	32.59000 +0.18	32.74	32.08	32.64	3,218,118
29 Mar 12	32.41000 -0.07	32.48	31.73	32.24	7,081,718
28 Mar 12	32.48000 -0.40	32.77	32.35	32.69	4,429,098
27 Mar 12	32.88000 -0.24	33.27	32.70	33.27	2,098,495
26 Mar 12	33.12000 +0.32	33.27	32.85	33.10	2,276,258
23 Mar 12	32.80000 +0.33	32.89	32.42	32.62	2,356,162
22 Mar 12	32.47000 -0.59	32.94	32.16	32.66	6,214,123
21 Mar 12	33.06000 +0.01	33.16	32.75	33.14	2,340,043
20 Mar 12	33.05000 -0.41	33.34	32.85	33.25	3,060,852
19 Mar 12	33.46000 +0.54	33.65	32.93	33.14	2,468,936
16 Mar 12	32.92000 +0.01	33.39	32.92	33.10	12,817,210
15 Mar 12	32.91000 +0.16	33.35	32.61	32.80	5,948,244
14 Mar 12	32.75000 -1.29	33.67	32.52	33.38	5,920,486
13 Mar 12	34.04000 +0.85	34.04	33.23	33.27	3,280,192
12 Mar 12	33.19000 -1.05	34.16	33.19	33.90	3,086,748
09 Mar 12	34.24000 -0.03	34.50	34.03	34.45	2,858,976
08 Mar 12	34.27000 +0.55	34.50	33.74	34.01	3,373,135
07 Mar 12	33.72000 +0.40	34.09	33.32	33.50	5,013,983
06 Mar 12	33.32000 -1.49	34.21	32.98	34.08	8,551,811
05 Mar 12	34.81000 -0.64	35.46	34.69	35.40	3,651,966
02 Mar 12	35.45000 -0.39	35.85	35.19	35.79	2,238,075
01 Mar 12	35.84000 +0.22	35.94	35.22	35.40	4,952,156
29 Feb 12	35.62000 -0.66	36.60	35.49	36.50	6,566,989
28 Feb 12	36.28000 +0.12	36.50	35.95	35.96	3,676,703
27 Feb 12	36.16000 -0.81	36.80	36.02	36.73	4,411,193
24 Feb 12	36.97000 +0.58	37.28	36.52	36.70	7,408,758
23 Feb 12	36.39000 +0.78	36.54	35.43	35.65	5,931,913
22 Feb 12	35.61000 +0.87	35.64	34.82	34.83	5,320,734
21 Feb 12	34.74000 +0.60	35.02	34.50	34.56	5,028,373
17 Feb 12	34.14000 -0.10	34.57	33.91	34.50	3,849,079
16 Feb 12	34.24000 +0.02	34.38	33.84	34.01	3,689,031
15 Feb 12	34.22000 +0.49	34.44	33.84	33.90	3,632,229
14 Feb 12	33.73000 -0.04	34.06	33.41	33.90	4,276,000
13 Feb 12	33.77000 -0.10	34.29	33.72	34.14	3,415,415
10 Feb 12	33.87000 -0.72	34.32	33.69	34.09	4,063,647
09 Feb 12	34.59000 -0.10	34.67	34.31	34.52	3,591,091
08 Feb 12	34.69000 +0.09	34.87	34.41	34.66	4,134,577
07 Feb 12	34.60000 -0.32	34.83	34.06	34.80	4,316,497
06 Feb 12	34.92000 +0.02	34.99	34.53	34.61	3,756,949
03 Feb 12	34.90000 +0.65	34.90	34.25	34.39	5,517,617
02 Feb 12	34.25000 -0.26	34.94	34.17	34.39	4,255,556
01 Feb 12	34.51000 -0.03	34.94	34.14	34.79	5,495,589
31 Jan 12	34.54000 +0.20	34.87	34.03	34.80	4,487,500
30 Jan 12	34.34000 -0.22	34.48	33.89	34.04	2,720,652
27 Jan 12	34.56000 +0.17	34.74	34.20	34.21	4,477,758
26 Jan 12	34.39000 -0.04	34.84	34.18	34.65	5,312,369
25 Jan 12	34.43000 +0.33	34.57	33.76	33.91	4,504,997
24 Jan 12	34.10000 -0.12	34.29	33.89	34.00	3,947,799
23 Jan 12	34.22000 +0.38	34.30	33.72	33.83	4,088,894
20 Jan 12	33.84000 -0.12	34.11	33.53	33.60	2,745,988
19 Jan 12	33.96000 +0.02	34.50	33.82	34.40	6,787,302
18 Jan 12	33.94000 +0.72	34.07	33.30	33.35	6,159,677
17 Jan 12	33.22000 +0.28	33.38	32.93	33.18	3,932,446
16 Jan 12	32.94000 +0.31	32.95	32.55	32.60	1,433,261
13 Jan 12	32.63000 -0.02	32.68	32.21	32.34	3,651,347
12 Jan 12	32.65000 -0.08	33.12	32.51	32.95	6,613,422
11 Jan 12	32.73000 -0.09	32.93	32.58	32.69	4,904,161
10 Jan 12	32.82000 +0.91	32.90	32.32	32.40	5,857,727
09 Jan 12	31.91000 +0.36	31.91	31.29	31.43	4,319,456
06 Jan 12	31.55000 +0.09	31.64	31.10	31.55	2,731,412
05 Jan 12	31.46000 +0.01	31.58	31.07	31.40	3,118,017
04 Jan 12	31.45000 +0.45	31.60	30.66	30.90	4,544,790
03 Jan 12	31.00000 +1.62	31.12	30.07	30.10	5,361,504
30 Dec 11	29.38000 +0.26	29.44	28.83	28.83	2,350,402
29 Dec 11	29.12000 +0.56	29.21	28.56	28.72	1,868,488
28 Dec 11	28.56000 -0.72	29.30	28.49	29.28	2,956,063
23 Dec 11	29.28000 +0.38	29.30	28.87	29.10	2,851,275
22 Dec 11	28.90000 +0.82	28.95	28.13	28.23	4,934,917
21 Dec 11	28.08000 +0.07	28.09	27.51	28.01	6,505,681
20 Dec 11	28.01000 +0.50	28.35	27.90	28.12	7,194,208
19 Dec 11	27.51000 -0.29	28.10	27.30	28.10	4,172,760
16 Dec 11	27.80000 +0.21	27.95	27.56	27.60	8,857,858
15 Dec 11	27.59000 -0.54	28.53	27.51	28.49	4,759,912
14 Dec 11	28.13000 -0.92	28.70	27.83	28.54	6,931,037
13 Dec 11	29.05000 -0.01	29.87	28.76	29.35	5,264,442
12 Dec 11	29.06000 -0.79	29.38	28.52	29.04	6,528,768
09 Dec 11	29.85000 +0.31	30.03	29.57	29.66	3,647,895
08 Dec 11	29.54000 -0.97	30.58	29.40	30.10	5,200,405
07 Dec 11	30.51000 -0.36	30.84	29.98	30.84	5,111,826
06 Dec 11	30.87000 -0.29	31.29	30.59	31.01	6,530,552
05 Dec 11	31.16000 +0.40	31.87	31.08	31.20	4,213,382
02 Dec 11	30.76000 +0.21	31.07	30.65	31.02	4,049,064
01 Dec 11	30.55000 -0.17	30.93	30.30	30.57	4,777,079
30 Nov 11	30.72000 +1.37	31.16	29.90	30.50	9,260,711
29 Nov 11	29.35000 +0.44	29.62	28.80	29.00	4,138,875
28 Nov 11	28.91000 +0.77	29.40	28.76	29.35	5,531,484
25 Nov 11	28.14000 -0.61	29.05	28.07	28.69	3,498,465
24 Nov 11	28.75000 -0.26	29.30	28.75	29.29	1,224,776
23 Nov 11	29.01000 -1.41	30.06	28.98	30.05	5,622,756
22 Nov 11	30.42000 -0.52	31.18	30.22	31.10	5,339,339
21 Nov 11	30.94000 -0.55	31.07	30.20	30.85	3,515,406
18 Nov 11	31.49000 -0.33	32.40	31.39	32.28	4,609,724
17 Nov 11	31.82000 -0.93	33.26	31.59	32.68	5,324,392
16 Nov 11	32.75000 +0.49	33.47	32.25	32.39	6,821,750
15 Nov 11	32.26000 -0.19	32.58	32.13	32.38	5,280,710
14 Nov 11	32.45000 +0.09	32.60	32.08	32.22	3,124,116
11 Nov 11	32.36000 +0.75	32.50	31.89	32.00	2,721,055
10 Nov 11	31.61000 +0.17	32.29	30.91	32.09	4,571,326
09 Nov 11	31.44000 -1.85	32.52	31.42	32.01	5,838,486
08 Nov 11	33.29000 +0.03	33.75	33.02	33.67	3,998,625
07 Nov 11	33.26000 +0.37	33.73	32.91	33.01	4,297,643
04 Nov 11	32.89000 -0.31	33.14	32.53	32.93	4,506,674
03 Nov 11	33.20000 +1.41	33.26	32.34	32.40	8,402,341
02 Nov 11	31.79000 +0.87	31.83	31.21	31.50	4,304,867
01 Nov 11	30.92000 -0.83	31.36	29.68	29.89	8,551,687
31 Oct 11	31.75000 -1.32	32.68	31.75	32.51	5,519,002
28 Oct 11	33.07000 +0.27	33.07	32.30	32.39	5,423,015
27 Oct 11	32.80000 +1.54	33.10	32.42	32.50	8,541,420
26 Oct 11	31.26000 +0.12	31.54	30.88	31.30	4,902,573
25 Oct 11	31.14000 -0.44	31.95	30.96	31.90	6,433,793
24 Oct 11	31.58000 +1.31	31.70	30.36	30.44	7,059,836
21 Oct 11	30.27000 +0.37	30.58	30.04	30.50	5,213,693
20 Oct 11	29.90000 -0.14	30.43	29.41	29.86	4,879,405
19 Oct 11	30.04000 -0.56	30.72	29.92	30.53	4,211,553
18 Oct 11	30.60000 +0.84	30.77	29.15	29.61	7,476,470
17 Oct 11	29.76000 -0.93	30.59	29.61	30.50	3,314,621
14 Oct 11	30.69000 +1.55	30.71	29.79	29.98	7,309,888
13 Oct 11	29.14000 -0.47	29.48	28.85	29.45	5,158,097
12 Oct 11	29.61000 +0.76	29.94	28.86	29.12	5,200,123
11 Oct 11	28.85000 +0.78	29.14	28.39	28.74	4,477,013
07 Oct 11	28.07000 -0.62	29.10	28.01	28.99	7,788,582
06 Oct 11	28.69000 +1.19	28.74	27.42	27.56	6,493,203
05 Oct 11	27.50000 +2.07	27.79	25.37	25.80	9,245,215
04 Oct 11	25.43000 +0.15	25.51	23.97	24.80	8,380,573
03 Oct 11	25.28000 -1.48	26.25	25.11	26.20	7,106,685
30 Sep 11	26.76000 -0.95	27.38	26.58	27.20	5,952,079
29 Sep 11	27.71000 +0.66	27.85	26.77	27.66	6,000,554
28 Sep 11	27.05000 -1.33	28.53	26.95	28.40	5,679,694
27 Sep 11	28.38000 +0.72	29.25	28.22	28.52	6,411,591
26 Sep 11	27.66000 +1.34	27.66	25.94	26.65	7,719,496
23 Sep 11	26.32000 +0.11	26.50	25.61	25.74	7,785,370
22 Sep 11	26.21000 -1.92	27.05	25.78	27.00	13,554,760
21 Sep 11	28.13000 -0.76	29.19	28.08	29.04	5,476,820
20 Sep 11	28.89000 -0.51	29.99	28.84	29.41	5,509,441
19 Sep 11	29.40000 -0.23	29.59	28.81	29.30	3,629,894
16 Sep 11	29.63000 -0.32	30.18	29.47	30.15	9,106,511
15 Sep 11	29.95000 +0.51	29.96	29.40	29.85	4,110,147
14 Sep 11	29.44000 +0.87	29.83	28.51	28.66	5,649,923
13 Sep 11	28.57000 +0.06	28.88	28.25	28.70	6,964,387
12 Sep 11	28.51000 -0.94	29.21	28.06	29.01	6,733,536
09 Sep 11	29.45000 -0.96	30.28	29.30	30.00	4,455,269
08 Sep 11	30.41000 +0.05	30.79	30.05	30.20	3,996,202
07 Sep 11	30.36000 +1.08	30.42	29.65	29.80	5,079,757
06 Sep 11	29.28000 -0.72	29.35	28.75	29.30	6,410,649
02 Sep 11	30.00000 -1.00	30.47	29.86	30.39	4,162,409
01 Sep 11	31.00000 -0.38	31.56	30.98	31.28	6,406,423
31 Aug 11	31.38000 +0.36	31.65	30.74	31.30	6,403,741
30 Aug 11	31.02000 +0.46	31.18	30.28	30.58	4,742,932
29 Aug 11	30.56000 +0.78	30.59	29.95	30.50	3,925,762
26 Aug 11	29.78000 +0.24	30.14	29.08	29.39	4,020,722
25 Aug 11	29.54000 -0.74	30.66	29.45	30.65	4,703,771
24 Aug 11	30.28000 +0.18	30.57	29.82	30.14	5,228,770
23 Aug 11	30.10000 +1.27	30.15	28.79	29.17	6,433,585
22 Aug 11	28.83000 -0.39	30.02	28.71	30.00	6,722,479
19 Aug 11	29.22000 -0.45	30.40	29.07	29.44	7,508,778
18 Aug 11	29.67000 -2.06	30.91	29.46	30.90	7,776,424
17 Aug 11	31.73000 -0.16	32.58	31.63	32.45	7,052,331
16 Aug 11	31.89000 -0.54	32.22	31.65	32.10	6,761,661
15 Aug 11	32.43000 +0.54	32.75	32.13	32.37	4,450,462
12 Aug 11	31.89000 -0.33	32.90	31.65	32.90	5,693,831
11 Aug 11	32.22000 +0.94	32.32	30.65	31.21	7,745,102
10 Aug 11	31.28000 +0.28	31.94	30.37	31.35	9,753,077
09 Aug 11	31.00000 +0.90	31.18	29.44	30.66	13,366,340
08 Aug 11	30.10000 -2.24	31.28	29.85	30.45	9,970,423
05 Aug 11	32.34000 -0.78	33.40	31.06	33.25	11,703,530
04 Aug 11	33.12000 -1.53	34.35	32.93	34.25	7,919,422
03 Aug 11	34.65000 -0.63	35.27	34.09	35.22	6,315,174
02 Aug 11	35.28000 -1.34	36.81	35.23	36.62	4,655,884
29 Jul 11	36.62000 -0.47	37.02	36.35	36.69	4,766,294
28 Jul 11	37.09000 -1.05	37.79	36.96	37.66	5,352,672
27 Jul 11	38.14000 -1.06	38.90	37.88	38.57	2,788,666
26 Jul 11	39.20000 -0.24	39.53	38.93	39.53	2,543,336
25 Jul 11	39.44000 +0.26	39.55	38.72	38.90	2,073,514
22 Jul 11	39.18000 -0.10	39.60	39.09	39.26	2,708,344
21 Jul 11	39.28000 +0.95	39.46	38.38	38.50	3,707,527
20 Jul 11	38.33000 -0.06	38.87	38.27	38.80	2,353,186
19 Jul 11	38.39000 +0.84	38.67	37.80	37.90	3,310,276
18 Jul 11	37.55000 -0.46	38.08	37.33	37.85	2,223,716
15 Jul 11	38.01000 +0.41	38.22	37.89	38.08	2,713,198
14 Jul 11	37.60000 -0.47	38.57	37.50	38.48	2,961,996
13 Jul 11	38.07000 +0.09	38.85	37.89	38.08	3,993,645
12 Jul 11	37.98000 -0.32	38.38	37.83	38.04	4,077,940
11 Jul 11	38.30000 -0.99	39.17	38.03	39.05	3,406,866
08 Jul 11	39.29000 +0.07	39.53	38.61	38.75	2,909,259
07 Jul 11	39.22000 +0.57	39.50	39.00	39.30	3,787,485
06 Jul 11	38.65000 -0.18	38.93	38.46	38.90	3,311,532
05 Jul 11	38.83000 +0.34	39.28	38.57	38.85	4,946,843
04 Jul 11	38.49000 +0.69	38.74	38.16	38.25	1,060,171
30 Jun 11	37.80000 +0.19	37.95	37.43	37.80	4,692,892
29 Jun 11	37.61000 +0.09	37.83	37.05	37.79	3,825,088
28 Jun 11	37.52000 +0.56	37.99	37.16	37.25	3,054,887
27 Jun 11	36.96000 -0.05	37.07	36.59	36.85	3,228,744
24 Jun 11	37.01000 -0.28	37.24	36.85	37.20	3,154,688
23 Jun 11	37.29000 -0.24	37.35	36.31	36.84	4,851,967
22 Jun 11	37.53000 +0.11	38.08	37.34	37.40	3,594,827
21 Jun 11	37.42000 +0.46	37.80	37.11	37.21	5,790,746
20 Jun 11	36.96000 -0.21	37.22	36.75	37.00	3,382,870
17 Jun 11	37.17000 -0.35	37.99	37.04	37.52	7,796,631
16 Jun 11	37.52000 +0.16	38.03	37.26	37.44	5,909,091
15 Jun 11	37.36000 -1.03	38.26	37.08	37.91	3,835,967
14 Jun 11	38.39000 +0.80	38.72	37.91	38.01	3,060,732
13 Jun 11	37.59000 -0.48	38.28	37.13	37.79	3,317,635
10 Jun 11	38.07000 -0.73	38.56	37.76	38.55	4,466,173
09 Jun 11	38.80000 -0.15	39.26	38.76	39.17	4,328,145
08 Jun 11	38.95000 +0.10	39.55	38.50	38.50	3,682,912
07 Jun 11	38.85000 +0.10	39.20	38.50	38.80	2,966,983
06 Jun 11	38.75000 -0.85	39.72	38.50	39.50	3,016,328
03 Jun 11	39.60000 +0.47	39.94	38.43	38.74	3,159,031
02 Jun 11	39.13000 -0.08	39.70	38.77	39.37	3,568,391
01 Jun 11	39.21000 -1.24	40.70	39.08	40.55	4,052,772
31 May 11	40.45000 -0.54	41.58	40.12	41.45	6,200,569
30 May 11	40.99000 +0.24	41.05	40.80	40.88	625,801
27 May 11	40.75000 -0.35	41.80	40.75	41.41	3,710,438
26 May 11	41.10000 +0.73	41.11	40.16	40.17	3,717,797
25 May 11	40.37000 +0.80	40.52	39.27	39.37	3,419,836
24 May 11	39.57000 -0.03	40.10	39.09	39.50	4,298,283
20 May 11	39.60000 -0.06	40.04	39.26	39.35	3,024,882
19 May 11	39.66000 +0.10	39.89	39.13	39.78	2,872,639
18 May 11	39.56000 +1.03	39.81	38.84	39.00	3,999,529
17 May 11	38.53000 +0.03	38.72	37.94	38.51	3,905,613
16 May 11	38.50000 -0.07	39.55	38.39	38.59	4,229,811
13 May 11	38.57000 -0.31	39.20	38.50	39.11	3,318,435
12 May 11	38.88000 -0.43	39.34	38.38	38.90	5,725,595
11 May 11	39.31000 -1.27	40.28	38.88	40.28	6,378,117
10 May 11	40.58000 -0.03	41.18	40.45	40.80	4,853,594
09 May 11	40.61000 +0.35	40.88	40.13	40.82	3,932,685
06 May 11	40.26000 +0.66	40.86	39.50	39.99	7,063,611
05 May 11	39.60000 -2.20	41.27	39.50	41.04	7,938,917
04 May 11	41.80000 +0.25	42.15	40.61	41.87	5,870,873
03 May 11	41.55000 -2.46	43.60	41.11	43.55	8,523,873
02 May 11	44.01000 +0.40	44.56	43.40	43.49	4,127,794
29 Apr 11	43.61000 +0.81	43.61	42.58	42.68	3,840,699
28 Apr 11	42.80000 +0.28	42.93	42.31	42.50	3,424,781
27 Apr 11	42.52000 -0.41	43.15	41.97	43.15	4,153,991
26 Apr 11	42.93000 +0.04	43.01	42.45	42.73	2,135,009
25 Apr 11	42.89000 -0.29	43.63	42.69	43.34	2,362,062
21 Apr 11	43.18000 +0.67	43.28	42.50	42.75	2,780,443
20 Apr 11	42.51000 +1.13	42.76	42.11	42.18	3,273,971
19 Apr 11	41.38000 +0.24	41.64	40.99	41.02	2,319,875
18 Apr 11	41.14000 -0.94	41.43	40.61	41.38	3,826,918
15 Apr 11	42.08000 -0.03	42.53	41.91	42.01	3,091,506
14 Apr 11	42.11000 +0.02	42.22	41.30	41.70	3,273,360
13 Apr 11	42.09000 +0.04	42.85	41.90	42.55	6,736,693
12 Apr 11	42.05000 -1.46	43.00	41.55	43.00	6,750,137
11 Apr 11	43.51000 -1.16	44.58	43.22	44.41	4,056,799
08 Apr 11	44.67000 +1.38	44.78	43.55	43.60	5,861,887
07 Apr 11	43.29000 +0.53	43.35	42.12	42.57	5,216,786
06 Apr 11	42.76000 -0.84	43.69	42.35	43.60	4,937,777
05 Apr 11	43.60000 -0.43	44.24	43.40	43.90	4,551,944
04 Apr 11	44.03000 +0.42	44.14	43.89	43.96	2,817,198
01 Apr 11	43.61000 +0.13	44.15	43.54	43.68	3,546,648
31 Mar 11	43.48000 +0.11	44.18	43.39	43.93	4,046,541
30 Mar 11	43.37000 +0.17	43.96	43.10	43.44	2,849,782
29 Mar 11	43.20000 -0.13	43.51	42.88	43.11	3,595,921
28 Mar 11	43.33000 -0.79	44.02	43.28	43.64	2,830,142
25 Mar 11	44.12000 +0.39	44.47	43.68	43.73	2,907,138
24 Mar 11	43.73000 -0.36	44.22	43.56	44.00	2,990,918
23 Mar 11	44.09000 -0.62	44.87	43.88	44.75	4,139,005
22 Mar 11	44.71000 +0.08	44.78	44.16	44.30	3,229,035
21 Mar 11	44.63000 +1.54	44.69	43.48	44.00	3,803,448
18 Mar 11	43.09000 -0.87	44.39	42.78	44.00	10,044,290
17 Mar 11	43.96000 +1.90	44.26	42.50	42.82	5,593,259
16 Mar 11	42.06000 +0.16	43.27	41.67	41.83	6,033,114
15 Mar 11	41.90000 -0.19	42.20	39.91	40.30	5,761,228
14 Mar 11	42.09000 -0.21	42.19	41.16	41.61	2,907,328
11 Mar 11	42.30000 +0.63	42.71	40.40	40.65	5,047,097
10 Mar 11	41.67000 -1.51	42.45	41.25	42.30	6,450,439
09 Mar 11	43.18000 -0.49	44.17	42.92	44.05	4,540,328
08 Mar 11	43.67000 -1.90	45.56	43.59	45.55	5,978,587
07 Mar 11	45.57000 -0.82	47.09	45.38	46.77	5,942,653
04 Mar 11	46.39000 +0.89	46.41	45.65	45.81	5,504,160
03 Mar 11	45.50000 -0.52	45.92	45.27	45.72	9,030,616
02 Mar 11	46.02000 +0.26	46.25	45.57	46.00	5,813,817
01 Mar 11	45.76000 +0.10	46.20	45.71	45.72	5,180,170
28 Feb 11	45.66000 +0.76	45.79	44.78	44.99	4,906,106
25 Feb 11	44.90000 +0.90	44.95	44.00	44.10	5,700,609
24 Feb 11	44.00000 -2.08	46.68	43.85	46.50	10,747,090
23 Feb 11	46.08000 +1.02	47.27	45.39	45.50	9,586,896
22 Feb 11	45.06000 +0.78	46.25	44.50	45.55	8,288,759
18 Feb 11	44.28000 -0.20	44.88	44.12	44.40	4,930,441
17 Feb 11	44.48000 +1.03	44.51	43.04	43.49	5,672,658
16 Feb 11	43.45000 +1.58	43.84	41.95	42.00	9,347,235
15 Feb 11	41.87000 +0.26	42.00	41.28	41.61	5,283,675
14 Feb 11	41.61000 +1.36	41.67	40.35	40.52	5,089,206
11 Feb 11	40.25000 -0.88	41.56	40.25	41.03	5,593,240
10 Feb 11	41.13000 +0.64	41.21	40.17	40.27	3,781,387
09 Feb 11	40.49000 +0.04	40.86	40.20	40.25	3,415,135
08 Feb 11	40.45000 +0.06	40.53	39.64	39.97	4,136,623
07 Feb 11	40.39000 -0.22	40.94	40.24	40.76	4,596,262
04 Feb 11	40.61000 -1.36	41.89	40.58	41.45	5,176,973
03 Feb 11	41.97000 +0.36	42.50	41.42	42.30	4,051,126
02 Feb 11	41.61000 +0.00	42.90	41.53	42.47	7,005,843
01 Feb 11	41.61000 +0.15	42.00	40.91	41.64	5,981,319
31 Jan 11	41.46000 +1.42	41.73	40.06	40.35	7,971,403
28 Jan 11	40.04000 +1.49	40.74	38.60	38.77	8,680,091
27 Jan 11	38.55000 -0.55	39.02	38.24	38.82	3,931,020
26 Jan 11	39.10000 +1.49	39.12	37.74	37.85	5,770,415
25 Jan 11	37.61000 -0.67	38.00	37.21	38.00	4,523,834
24 Jan 11	38.28000 +0.22	38.49	37.68	38.00	3,231,056
21 Jan 11	38.06000 +0.39	38.31	37.74	37.86	6,226,968
20 Jan 11	37.67000 -0.20	37.72	37.11	37.50	3,799,126
19 Jan 11	37.87000 -0.92	38.94	37.82	38.88	3,745,854
18 Jan 11	38.79000 +0.60	38.95	38.25	38.27	2,741,745
17 Jan 11	38.19000 -0.19	38.47	38.11	38.30	666,546
14 Jan 11	38.38000 +0.19	38.47	37.93	38.23	3,430,492
13 Jan 11	38.19000 +0.51	38.34	37.50	37.80	3,463,942
12 Jan 11	37.68000 +0.25	37.91	37.62	37.74	2,812,160
11 Jan 11	37.43000 +0.58	37.55	36.92	37.14	4,487,355
10 Jan 11	36.85000 -0.13	37.23	36.31	37.05	2,891,941
07 Jan 11	36.98000 -0.16	37.30	36.51	37.30	4,321,795
06 Jan 11	37.14000 -1.10	38.23	36.95	38.20	4,908,494
05 Jan 11	38.24000 +0.20	38.40	37.52	37.90	4,944,319
04 Jan 11	38.04000 -0.24	39.45	37.68	39.40	4,414,547
31 Dec 10	38.28000 +0.10	38.32	37.86	38.06	1,572,254
30 Dec 10	38.18000 +0.18	38.29	37.84	38.00	1,885,835
29 Dec 10	38.00000 -0.34	38.25	37.72	38.05	1,867,576
24 Dec 10	38.34000 +0.04	38.55	38.15	38.15	577,199
23 Dec 10	38.30000 -0.04	38.56	38.01	38.25	2,722,720
22 Dec 10	38.34000 +0.82	38.48	37.56	37.75	4,658,077
21 Dec 10	37.52000 +0.88	37.53	36.78	36.85	3,072,962
20 Dec 10	36.64000 +0.34	36.99	36.50	36.62	2,801,827
17 Dec 10	36.30000 -0.18	36.84	36.12	36.83	8,296,473
16 Dec 10	36.48000 -0.44	36.80	36.26	36.80	3,983,355
15 Dec 10	36.92000 +0.34	36.96	36.26	36.37	3,995,464
14 Dec 10	36.58000 -0.05	36.95	36.43	36.54	2,497,456
13 Dec 10	36.63000 +0.43	36.92	36.43	36.55	2,836,202
10 Dec 10	36.20000 +0.00	36.43	36.03	36.04	2,082,872
09 Dec 10	36.20000 +0.14	36.53	35.95	36.48	3,020,356
08 Dec 10	36.06000 -0.60	36.86	36.03	36.61	2,816,758
07 Dec 10	36.66000 +0.59	37.17	36.45	36.60	5,571,182
06 Dec 10	36.07000 -0.17	36.30	35.83	36.29	2,756,891
03 Dec 10	36.24000 +0.55	36.34	35.44	35.50	5,440,806
02 Dec 10	35.69000 +0.30	35.93	35.27	35.44	4,148,771
01 Dec 10	35.39000 +0.91	35.42	34.87	34.96	3,983,208
30 Nov 10	34.48000 -0.21	34.90	34.02	34.26	3,926,923
29 Nov 10	34.69000 +0.53	34.84	33.75	34.25	4,426,374
26 Nov 10	34.16000 -0.39	34.44	34.07	34.29	1,728,953
25 Nov 10	34.55000 +0.16	34.64	34.40	34.60	699,292
24 Nov 10	34.39000 +0.44	34.59	34.06	34.29	5,028,153
23 Nov 10	33.95000 -0.94	34.59	33.75	34.41	5,358,600
22 Nov 10	34.89000 -0.35	35.14	34.51	35.00	2,330,784
19 Nov 10	35.24000 +0.34	35.25	34.71	34.74	2,935,550
18 Nov 10	34.90000 +1.31	35.05	34.11	34.25	4,269,304
17 Nov 10	33.59000 -0.08	34.24	33.41	33.62	4,077,366
16 Nov 10	33.67000 -0.75	34.10	33.45	34.05	6,424,367
15 Nov 10	34.42000 -0.51	35.18	34.29	35.06	3,519,101
12 Nov 10	34.93000 -1.13	35.80	34.71	35.52	6,414,934
11 Nov 10	36.06000 -0.27	36.12	35.67	36.00	3,437,546
10 Nov 10	36.33000 +0.37	36.33	35.36	35.77	3,623,747
09 Nov 10	35.96000 -0.17	36.55	35.76	36.25	4,220,249
08 Nov 10	36.13000 +0.38	36.13	35.33	35.58	3,294,760
05 Nov 10	35.75000 +0.27	36.21	35.31	35.48	4,832,653
04 Nov 10	35.48000 +2.58	35.87	33.80	33.94	10,555,570
03 Nov 10	32.90000 -0.16	33.28	32.66	33.25	3,317,273
02 Nov 10	33.06000 +0.03	33.36	32.86	33.35	2,322,300
01 Nov 10	33.03000 +0.35	33.45	32.92	32.97	3,640,115
29 Oct 10	32.68000 +0.29	32.68	32.28	32.47	3,821,926
28 Oct 10	32.39000 -0.16	32.77	32.25	32.72	2,988,709
27 Oct 10	32.55000 -0.80	33.11	32.50	33.11	6,793,667
26 Oct 10	33.35000 -0.12	33.61	33.15	33.33	4,133,044
25 Oct 10	33.47000 -0.03	33.87	33.37	33.65	2,228,664
22 Oct 10	33.50000 -0.16	33.91	33.18	33.91	3,679,967
21 Oct 10	33.66000 -0.60	34.36	33.54	34.26	4,064,116
20 Oct 10	34.26000 -0.06	34.59	34.05	34.20	2,732,489
19 Oct 10	34.32000 -0.32	34.56	34.01	34.01	3,751,060
18 Oct 10	34.64000 -0.02	34.88	34.50	34.50	2,090,418
15 Oct 10	34.66000 -0.06	35.05	34.39	34.90	3,962,378
14 Oct 10	34.72000 -0.59	35.30	34.44	35.18	3,954,609
13 Oct 10	35.31000 +0.16	35.48	35.18	35.31	3,894,906
12 Oct 10	35.15000 +0.11	35.15	34.55	34.83	3,736,939
08 Oct 10	35.04000 +0.96	35.06	33.95	34.03	4,625,427
07 Oct 10	34.08000 -0.49	34.82	33.72	34.69	4,356,187
06 Oct 10	34.57000 -0.29	34.86	34.33	34.80	3,508,421
05 Oct 10	34.86000 +1.23	34.88	33.78	33.89	5,302,607
04 Oct 10	33.63000 -0.30	34.14	33.42	34.08	3,059,540
01 Oct 10	33.93000 +0.43	34.01	33.62	33.75	7,701,575
30 Sep 10	33.50000 +0.31	33.63	32.91	33.45	7,412,408
29 Sep 10	33.19000 +0.68	33.19	32.27	32.45	5,342,803
28 Sep 10	32.51000 +0.42	32.53	31.86	31.95	4,787,082
27 Sep 10	32.09000 -0.10	32.33	32.06	32.23	3,378,990
24 Sep 10	32.19000 -0.05	32.59	32.12	32.59	4,737,339
23 Sep 10	32.24000 -0.11	32.52	31.80	32.18	4,438,473
22 Sep 10	32.35000 -0.48	33.13	32.34	33.01	3,428,444
21 Sep 10	32.83000 -0.52	33.50	32.78	33.50	4,429,860
20 Sep 10	33.35000 +0.12	33.63	33.00	33.01	3,745,993
17 Sep 10	33.23000 +0.19	33.38	32.92	33.36	10,052,420
16 Sep 10	33.04000 -0.66	33.44	32.70	33.42	3,789,932
15 Sep 10	33.70000 -0.20	33.79	33.35	33.66	2,944,438
14 Sep 10	33.90000 -0.25	34.21	33.77	34.05	2,705,397
13 Sep 10	34.15000 +0.05	34.47	34.04	34.40	3,539,978
10 Sep 10	34.10000 +0.34	34.15	33.81	34.00	5,860,637
09 Sep 10	33.76000 +0.55	34.13	33.52	33.61	4,208,533
08 Sep 10	33.21000 -0.26	33.75	33.16	33.50	3,054,835
07 Sep 10	33.47000 -0.43	33.75	33.27	33.75	3,338,993
03 Sep 10	33.90000 +0.12	34.15	33.76	33.95	3,815,945
02 Sep 10	33.78000 +0.05	33.92	33.51	33.52	4,157,338
01 Sep 10	33.73000 +1.42	33.77	32.61	32.65	5,596,520
31 Aug 10	32.31000 -0.61	32.94	32.04	32.80	5,171,625
30 Aug 10	32.92000 +0.22	33.08	32.58	32.65	3,115,875
27 Aug 10	32.70000 +0.55	32.79	31.95	32.34	4,469,194
26 Aug 10	32.15000 +0.17	32.49	31.91	32.25	3,514,775
25 Aug 10	31.98000 -0.13	31.98	31.08	31.79	4,861,700
24 Aug 10	32.11000 -0.44	32.28	31.83	32.05	3,728,945
23 Aug 10	32.55000 -0.13	33.09	32.55	32.70	2,957,340
20 Aug 10	32.68000 -0.31	32.83	32.18	32.63	2,760,382
19 Aug 10	32.99000 -0.30	33.25	32.85	33.11	3,418,555
18 Aug 10	33.29000 -0.20	33.40	32.94	33.34	2,275,316
17 Aug 10	33.49000 +0.38	33.65	32.95	33.56	3,139,816
16 Aug 10	33.11000 +0.20	33.19	32.55	32.80	1,999,824
13 Aug 10	32.91000 -0.03	33.15	32.70	32.85	2,526,099
12 Aug 10	32.94000 -0.40	33.27	32.75	32.89	3,553,801
11 Aug 10	33.34000 -1.39	34.35	33.16	34.35	5,783,858
10 Aug 10	34.73000 +0.46	34.80	33.87	33.89	3,157,252
09 Aug 10	34.27000 +0.16	34.35	33.94	34.35	1,480,522
06 Aug 10	34.11000 -0.07	34.27	33.65	33.75	3,396,216
05 Aug 10	34.18000 -0.29	34.46	34.01	34.40	3,296,454
04 Aug 10	34.47000 -0.24	34.84	34.35	34.70	4,311,272
03 Aug 10	34.71000 +0.82	34.94	34.30	34.36	4,923,951
30 Jul 10	33.89000 -0.02	34.04	33.38	33.61	3,668,601
29 Jul 10	33.91000 +0.87	34.00	33.28	33.69	4,431,714
28 Jul 10	33.04000 -0.45	33.53	32.95	33.24	3,314,275
27 Jul 10	33.49000 -0.19	33.96	33.37	33.89	2,226,599
26 Jul 10	33.68000 +0.30	33.84	33.23	33.39	2,050,264
23 Jul 10	33.38000 -0.03	33.51	32.91	33.35	2,475,355
22 Jul 10	33.41000 +0.87	33.43	32.77	32.94	3,404,027
21 Jul 10	32.54000 -0.59	33.27	32.25	33.25	3,458,433
20 Jul 10	33.13000 +0.58	33.14	32.12	32.22	3,573,512
19 Jul 10	32.55000 +0.22	32.62	32.12	32.28	2,980,463
16 Jul 10	32.33000 -0.52	32.74	32.05	32.60	3,660,529
15 Jul 10	32.85000 +0.02	32.86	32.36	32.75	4,605,701
14 Jul 10	32.83000 -0.35	33.21	32.71	33.08	2,802,215
13 Jul 10	33.18000 +0.09	33.55	33.09	33.46	4,174,792
12 Jul 10	33.09000 +0.01	33.27	32.80	33.06	2,027,689
09 Jul 10	33.08000 +0.20	33.19	32.35	32.69	3,103,472
08 Jul 10	32.88000 +0.38	33.15	32.13	33.00	4,220,048
07 Jul 10	32.50000 +1.27	32.53	31.44	31.50	3,908,742
06 Jul 10	31.23000 +0.48	31.71	30.82	31.30	4,142,615
05 Jul 10	30.75000 -0.36	31.15	30.72	31.15	1,050,249
02 Jul 10	31.11000 -0.22	31.84	30.81	31.64	3,788,525
30 Jun 10	31.33000 -0.32	32.05	31.28	31.70	4,131,788
29 Jun 10	31.65000 -1.35	32.59	31.51	32.57	6,341,218
28 Jun 10	33.00000 -0.26	33.31	32.79	33.23	2,959,911
25 Jun 10	33.26000 -0.04	33.80	32.75	33.80	4,004,789
24 Jun 10	33.30000 -0.74	34.09	33.16	33.70	2,884,171
23 Jun 10	34.04000 +0.31	34.26	33.47	33.50	3,854,904
22 Jun 10	33.73000 -0.81	34.47	33.60	34.38	4,078,483
21 Jun 10	34.54000 +0.10	35.31	34.36	34.99	3,822,943
18 Jun 10	34.44000 -0.27	34.99	34.44	34.75	10,654,340
17 Jun 10	34.71000 -0.16	34.95	34.52	34.85	3,481,474
16 Jun 10	34.87000 +0.39	34.94	34.24	34.30	5,701,832
15 Jun 10	34.48000 +0.97	34.48	33.69	33.69	4,543,879
14 Jun 10	33.51000 -0.24	34.36	33.48	34.10	4,256,729
11 Jun 10	33.75000 +0.36	33.99	33.05	33.10	5,095,537
10 Jun 10	33.39000 +0.89	33.49	32.90	33.00	4,455,018
09 Jun 10	32.50000 +0.55	32.90	32.26	32.40	7,216,135
08 Jun 10	31.95000 +0.16	32.07	31.38	31.90	6,006,971
07 Jun 10	31.79000 -0.67	32.49	31.71	32.30	4,049,975
04 Jun 10	32.46000 -0.83	33.43	32.26	32.40	5,765,980
03 Jun 10	33.29000 +0.12	33.44	32.56	33.37	5,110,801
02 Jun 10	33.17000 +1.28	33.17	31.90	32.40	5,267,596
01 Jun 10	31.89000 -0.61	32.80	31.80	32.38	4,966,397
31 May 10	32.50000 +0.42	32.50	32.00	32.50	1,394,825
28 May 10	32.08000 -0.29	32.64	31.82	32.43	5,636,753
27 May 10	32.37000 +1.68	32.42	31.20	31.20	6,354,603
26 May 10	30.69000 +0.03	31.50	30.64	31.30	5,565,173
25 May 10	30.66000 -0.53	30.66	29.95	30.04	5,032,095
21 May 10	31.19000 +0.74	31.21	29.91	30.00	4,908,622
20 May 10	30.45000 -0.70	30.78	29.96	30.52	7,934,150
19 May 10	31.15000 -0.16	31.35	30.51	31.04	5,991,583
18 May 10	31.31000 +0.05	32.23	31.31	31.95	5,402,915
17 May 10	31.26000 -0.80	32.20	30.76	32.10	6,496,251
14 May 10	32.06000 -0.78	32.50	31.68	32.46	5,028,289
13 May 10	32.84000 -0.07	32.98	32.41	32.70	3,783,751
12 May 10	32.91000 +0.97	32.93	32.04	32.11	5,179,234
11 May 10	31.94000 -0.70	32.63	31.94	32.35	5,491,808
10 May 10	32.64000 +0.72	33.68	32.30	33.40	5,491,242
07 May 10	31.92000 -0.45	32.14	31.00	32.10	8,128,094
06 May 10	32.37000 -0.14	32.82	30.86	32.35	10,198,730
05 May 10	32.51000 -1.87	33.60	32.51	33.60	10,937,420
04 May 10	34.38000 -0.30	35.59	34.30	34.69	8,797,354
03 May 10	34.68000 -0.07	35.11	34.39	35.09	3,546,855
30 Apr 10	34.75000 +0.66	35.11	34.25	34.25	5,140,075
29 Apr 10	34.09000 +0.52	34.58	33.82	33.89	4,364,592
28 Apr 10	33.57000 -0.34	34.22	33.57	34.10	4,408,153
27 Apr 10	33.91000 -0.53	34.72	33.87	34.25	4,568,172
26 Apr 10	34.44000 -0.09	34.75	34.28	34.50	2,993,609
23 Apr 10	34.53000 +0.67	34.65	33.66	33.98	4,361,425
22 Apr 10	33.86000 -0.21	33.90	33.32	33.66	5,513,245
21 Apr 10	34.07000 -0.18	34.37	33.76	34.31	5,043,794
20 Apr 10	34.25000 +0.20	34.77	34.23	34.41	3,964,556
19 Apr 10	34.05000 +0.40	34.05	32.81	33.00	4,651,448
16 Apr 10	33.65000 -1.16	34.63	33.65	34.60	5,605,120
15 Apr 10	34.81000 -0.28	35.25	34.79	34.96	4,346,619
14 Apr 10	35.09000 +0.27	35.42	34.83	35.25	3,877,111
13 Apr 10	34.82000 -0.36	34.92	34.43	34.43	5,259,174
12 Apr 10	35.18000 -0.28	35.61	35.13	35.15	3,239,972
09 Apr 10	35.46000 +0.13	35.82	35.20	35.50	5,880,861
08 Apr 10	35.33000 +0.74	35.50	33.52	34.00	5,851,130
07 Apr 10	34.59000 -0.58	35.02	34.28	34.90	5,895,695
06 Apr 10	35.17000 -0.05	35.68	35.06	35.20	5,532,148
05 Apr 10	35.22000 +0.90	35.25	34.63	34.84	5,885,662
01 Apr 10	34.32000 +1.29	34.51	33.55	33.55	7,930,358
31 Mar 10	33.03000 +0.13	33.35	32.76	33.25	5,488,719
30 Mar 10	32.90000 +0.95	33.01	31.91	32.14	5,566,360
29 Mar 10	31.95000 +1.10	32.02	31.10	31.15	4,074,255
26 Mar 10	30.85000 -0.03	31.25	30.67	31.12	3,792,057
25 Mar 10	30.88000 -0.32	31.51	30.87	31.30	3,566,665
24 Mar 10	31.20000 -0.20	31.37	31.09	31.30	2,890,105
23 Mar 10	31.40000 +0.20	31.42	31.11	31.20	2,421,544
22 Mar 10	31.20000 -0.08	31.50	31.03	31.13	4,075,529
19 Mar 10	31.28000 -0.85	32.20	31.28	32.05	11,586,770
18 Mar 10	32.13000 +0.01	32.38	31.81	32.08	5,185,342
17 Mar 10	32.12000 +0.76	32.33	31.41	31.52	6,950,731
16 Mar 10	31.36000 +0.32	31.37	31.09	31.32	5,347,995
15 Mar 10	31.04000 -0.80	31.72	30.93	31.72	4,214,810
12 Mar 10	31.84000 +0.22	31.94	31.66	31.81	5,925,049
11 Mar 10	31.62000 +0.07	31.75	31.43	31.70	3,422,277
10 Mar 10	31.55000 +0.16	31.64	31.24	31.40	5,667,854
09 Mar 10	31.39000 -0.64	31.86	31.23	31.78	5,103,039
08 Mar 10	32.03000 +0.15	32.35	31.76	32.25	3,349,671
05 Mar 10	31.88000 +0.31	32.08	31.57	31.85	4,773,098
04 Mar 10	31.57000 -0.06	31.84	31.22	31.69	4,335,580
03 Mar 10	31.63000 +0.53	31.70	31.30	31.40	5,157,703
02 Mar 10	31.10000 +0.51	31.35	30.51	30.74	4,909,251
01 Mar 10	30.59000 +0.18	30.78	30.36	30.65	3,029,647
26 Feb 10	30.41000 -0.13	30.75	30.23	30.73	5,379,125
25 Feb 10	30.54000 -0.16	30.65	29.93	30.49	5,908,265
24 Feb 10	30.70000 -0.15	31.18	30.60	30.90	4,467,693
23 Feb 10	30.85000 -0.70	31.47	30.65	31.40	4,428,631
22 Feb 10	31.55000 -0.38	32.39	31.50	32.32	4,017,349
19 Feb 10	31.93000 +0.25	32.19	31.47	31.77	4,756,299
18 Feb 10	31.68000 +0.22	31.77	31.31	31.49	3,807,043
17 Feb 10	31.46000 -0.09	31.91	31.36	31.60	4,687,557
16 Feb 10	31.55000 +0.70	31.59	31.12	31.45	5,735,438
12 Feb 10	30.85000 -0.36	31.01	30.51	30.76	8,029,512
11 Feb 10	31.21000 -0.04	31.44	30.72	31.25	6,081,003
10 Feb 10	31.25000 -0.60	31.75	30.83	31.75	5,948,775
09 Feb 10	31.85000 +0.57	32.30	31.68	31.80	5,645,972
08 Feb 10	31.28000 -0.62	32.15	31.22	32.15	4,689,184
05 Feb 10	31.90000 +0.19	32.08	30.91	31.88	6,963,926
04 Feb 10	31.71000 -0.97	32.38	31.31	32.28	7,602,908
03 Feb 10	32.68000 -0.17	33.10	32.10	33.05	11,090,500
02 Feb 10	32.85000 -1.99	34.50	32.77	34.50	11,440,490
01 Feb 10	34.84000 +1.08	34.86	33.83	34.03	4,431,925
29 Jan 10	33.76000 -0.59	34.97	33.56	34.58	5,137,131
28 Jan 10	34.35000 -0.36	34.99	33.58	34.98	4,891,512
27 Jan 10	34.71000 -0.32	35.14	34.40	35.00	4,457,344
26 Jan 10	35.03000 -0.10	35.51	34.47	35.00	5,167,451
25 Jan 10	35.13000 -0.07	35.85	35.08	35.40	3,180,597
22 Jan 10	35.20000 -0.65	36.30	35.15	35.82	4,496,317
21 Jan 10	35.85000 -0.76	36.85	35.80	36.64	3,740,540
20 Jan 10	36.61000 -0.32	36.84	36.23	36.50	4,106,308
19 Jan 10	36.93000 -0.07	37.05	36.41	36.79	2,937,456
18 Jan 10	37.00000 +0.29	37.00	36.80	36.85	763,254
15 Jan 10	36.71000 -0.81	37.55	36.70	37.43	3,574,134
14 Jan 10	37.52000 -0.16	37.91	37.42	37.66	1,945,625
13 Jan 10	37.68000 -0.19	37.71	37.03	37.60	2,397,754
12 Jan 10	37.87000 -0.71	38.29	37.42	38.10	3,348,996
11 Jan 10	38.58000 -0.11	39.25	38.26	39.25	1,804,078
08 Jan 10	38.69000 -0.13	38.99	38.31	38.72	2,264,299
07 Jan 10	38.82000 -0.43	39.08	38.29	38.95	3,008,046
06 Jan 10	39.25000 +0.52	39.45	38.67	38.73	3,860,341
05 Jan 10	38.73000 +0.43	38.92	38.30	38.44	3,522,170
04 Jan 10	38.30000 +1.09	38.37	37.92	38.09	2,859,369
31 Dec 09	37.21000 -0.35	37.75	37.11	37.70	1,786,375
30 Dec 09	37.56000 +0.19	37.74	37.06	37.45	1,270,812
29 Dec 09	37.37000 +0.00	38.05	37.37	37.99	1,439,931

Suncor Energy

Date	Close £	High £	Low £	Open £	Vol
20 Oct 26	110.11000 -0.52	112.04	107.87	111.50	2,889,235
19 Oct 26	110.63000 +0.38	110.97	108.94	109.36	2,946,575
16 Oct 26	110.25000 +2.87	110.57	108.15	108.33	3,576,596
15 Oct 26	107.38000 -0.52	108.93	107.02	108.55	2,668,597
14 Oct 26	107.90000 +1.08	108.80	106.97	107.85	4,703,559
13 Oct 26	106.82000 +3.78	107.42	104.60	104.75	4,492,600
09 Oct 26	103.04000 +2.15	103.36	100.81	100.83	2,493,040
08 Oct 26	100.89000 +3.63	101.45	98.77	98.80	5,014,796
07 Oct 26	97.26000 +0.21	99.11	96.72	97.97	2,283,675
06 Oct 26	97.05000 -0.94	97.93	96.09	97.55	2,850,033
05 Oct 26	97.99000 -1.16	99.21	97.35	98.88	4,024,305
02 Oct 26	99.15000 +0.86	99.61	97.00	97.00	5,964,078
01 Oct 26	98.29000 +1.79	99.11	96.12	96.38	3,474,669
30 Sep 26	96.50000 +0.68	97.95	96.14	96.20	3,493,880
29 Sep 26	95.82000 -1.64	96.87	95.15	95.70	2,707,412
28 Sep 26	97.46000 +0.89	98.68	97.00	97.90	4,953,159
25 Sep 26	96.57000 -0.44	96.76	95.43	95.98	3,310,240
24 Sep 26	97.01000 +1.25	98.83	96.60	97.00	4,549,500
23 Sep 26	95.76000 +1.65	96.48	94.93	95.15	6,402,500
22 Sep 26	94.11000 -0.38	95.57	92.55	93.05	7,408,200
21 Sep 26	94.49000 -2.60	96.49	94.25	96.27	5,143,532
18 Sep 26	97.09000 -0.22	97.73	96.57	96.72	8,332,749
17 Sep 26	97.31000 +0.85	97.52	95.53	95.53	1,890,866
16 Sep 26	96.46000 -3.53	99.17	95.86	98.76	6,874,291
15 Sep 26	99.99000 +4.41	100.24	95.99	96.00	3,363,436
14 Sep 26	95.58000 +0.28	98.57	95.50	97.14	8,997,100
11 Sep 26	95.30000 -0.01	95.45	94.08	94.90	3,283,233
10 Sep 26	95.31000 +0.02	97.13	94.22	96.70	5,585,506
09 Sep 26	95.29000 +1.58	95.35	94.23	95.01	11,580,393
08 Sep 26	93.71000 +0.57	95.40	92.78	94.41	14,717,323
04 Sep 26	93.14000 -1.07	94.24	92.15	92.75	10,133,700
03 Sep 26	94.21000 -0.46	94.97	93.57	94.50	8,089,700
02 Sep 26	94.67000 -1.32	96.03	94.62	95.40	7,428,100
01 Sep 26	95.99000 +3.26	95.99	93.83	94.25	12,343,400
31 Aug 26	92.73000 +1.64	93.97	91.26	92.59	6,822,400
28 Aug 26	91.09000 -1.00	92.35	90.11	91.92	10,530,490
27 Aug 26	92.09000 +0.96	92.40	90.37	91.38	2,965,036
26 Aug 26	91.13000 +0.64	92.33	89.54	89.69	2,379,894
25 Aug 26	90.49000 -2.81	92.67	90.31	91.99	4,119,070
24 Aug 26	93.30000 -0.95	94.21	92.83	93.49	5,698,019
21 Aug 26	94.25000 +0.43	94.50	93.46	93.90	4,052,553
20 Aug 26	93.82000 +0.52	95.22	93.35	94.90	8,245,405
19 Aug 26	93.30000 -0.91	95.50	93.07	94.25	6,611,292
18 Aug 26	94.21000 +1.62	94.26	92.75	93.75	4,049,503
17 Aug 26	92.59000 +1.15	92.88	91.25	91.65	1,467,108
14 Aug 26	91.44000 +0.21	92.75	91.25	91.57	2,557,401
13 Aug 26	91.23000 +2.11	91.24	88.20	88.50	5,062,085
12 Aug 26	89.12000 +0.87	89.31	87.58	87.84	4,092,917
11 Aug 26	88.25000 +0.77	88.78	87.36	87.72	7,464,624
10 Aug 26	87.48000 +3.65	88.08	84.99	85.00	8,203,703
07 Aug 26	83.83000 -2.21	85.33	83.59	85.17	7,043,015
06 Aug 26	86.04000 -2.08	88.54	84.55	88.37	5,443,866
05 Aug 26	88.12000 -2.67	92.35	87.89	92.00	6,480,175
04 Aug 26	90.79000 -3.35	91.81	89.38	91.00	4,794,125
31 Jul 26	94.14000 +0.61	94.60	93.30	94.00	3,353,571
30 Jul 26	93.53000 +0.97	93.77	91.32	91.95	2,012,946
29 Jul 26	92.56000 +2.32	92.96	91.72	92.07	5,071,702
28 Jul 26	90.24000 -0.23	91.53	89.14	90.50	2,410,407
27 Jul 26	90.47000 -2.38	91.30	89.74	90.50	3,138,788
24 Jul 26	92.85000 -0.63	93.99	92.28	93.05	2,480,990
23 Jul 26	93.48000 +2.26	94.04	92.58	92.58	4,337,154
22 Jul 26	91.22000 +1.38	91.80	90.54	90.75	2,072,150
21 Jul 26	89.84000 +2.23	89.86	88.40	88.54	2,218,851
20 Jul 26	87.61000 +0.08	88.41	86.44	87.42	2,279,289
17 Jul 26	87.53000 +2.24	87.78	86.45	86.95	3,704,731
16 Jul 26	85.29000 +0.05	86.10	84.86	85.35	3,129,633
15 Jul 26	85.24000 -0.66	86.35	83.96	86.25	2,776,985
14 Jul 26	85.90000 -0.87	87.54	85.47	87.06	2,287,820
13 Jul 26	86.77000 +2.95	87.16	85.15	85.38	3,396,042
10 Jul 26	83.82000 +0.85	83.91	82.73	83.08	4,111,458
09 Jul 26	82.97000 -0.66	83.62	82.54	83.38	3,323,486
08 Jul 26	83.63000 +3.14	83.67	81.40	82.65	3,803,312
07 Jul 26	80.49000 +2.47	80.80	78.55	78.55	6,252,606
06 Jul 26	78.02000 -0.09	78.74	77.33	78.50	3,530,350
03 Jul 26	78.11000 +0.10	78.43	77.85	78.05	1,106,448
02 Jul 26	78.01000 +1.71	78.12	75.92	76.37	5,415,124
30 Jun 26	76.30000 -0.13	77.47	75.96	76.95	3,981,268
29 Jun 26	76.43000 +0.00	77.69	76.32	76.71	7,384,015
26 Jun 26	76.43000 -0.67	76.78	75.63	76.67	8,940,414
25 Jun 26	77.10000 -0.45	77.68	76.71	77.24	3,558,615
24 Jun 26	77.55000 -2.73	78.92	76.72	78.85	7,477,795
23 Jun 26	80.28000 +0.81	80.42	78.77	79.47	6,191,249
22 Jun 26	79.47000 +1.15	79.67	77.38	78.42	8,421,855
19 Jun 26	78.32000 +0.14	78.77	77.71	78.08	6,762,089
18 Jun 26	78.18000 -1.21	78.60	76.75	78.55	9,175,594
17 Jun 26	79.39000 -2.03	81.84	79.09	81.31	9,568,105
16 Jun 26	81.42000 -1.97	82.53	81.13	81.84	5,553,535
15 Jun 26	83.39000 -2.62	83.48	81.39	82.91	8,153,100
12 Jun 26	86.01000 -0.33	86.71	85.03	85.27	5,882,720
11 Jun 26	86.34000 -0.32	88.29	85.50	88.20	7,579,134
10 Jun 26	86.66000 +1.34	87.22	85.64	85.91	6,268,058
09 Jun 26	85.32000 -2.81	88.00	84.43	87.92	9,198,122
08 Jun 26	88.13000 +1.28	89.39	87.71	88.48	17,408,100
05 Jun 26	86.85000 -4.16	90.50	86.73	90.11	8,141,135
04 Jun 26	91.01000 -0.15	91.39	88.85	89.69	15,229,383
03 Jun 26	91.16000 +0.79	92.06	90.70	91.24	8,207,786
02 Jun 26	90.37000 +2.12	90.42	88.12	88.13	8,666,381
01 Jun 26	88.25000 +2.08	89.77	87.50	88.00	14,507,714
29 May 26	86.17000 -1.09	87.12	85.15	86.84	8,634,916
28 May 26	87.26000 -1.24	89.83	87.20	89.21	5,740,600
27 May 26	88.50000 -2.06	90.05	88.21	89.39	6,036,223
26 May 26	90.56000 +0.29	92.03	90.48	91.20	5,319,400
25 May 26	90.27000 -2.75	91.80	89.83	91.42	1,411,276
22 May 26	93.02000 -0.34	94.02	92.75	93.00	4,202,572
21 May 26	93.36000 +0.06	95.30	92.86	94.68	8,963,418
20 May 26	93.30000 -2.51	96.02	93.18	95.09	5,865,322
19 May 26	95.81000 +1.82	96.53	94.79	94.98	8,266,239
15 May 26	93.99000 +2.30	94.05	92.33	92.79	7,538,262
14 May 26	91.69000 +1.09	92.20	90.16	90.55	2,020,835
13 May 26	90.60000 -0.55	91.74	89.57	91.30	5,181,566
12 May 26	91.15000 +2.07	91.40	89.51	90.00	6,542,337
11 May 26	89.08000 +1.50	89.35	88.12	88.54	7,425,993
08 May 26	87.58000 +0.53	88.74	86.40	86.79	4,380,775
07 May 26	87.05000 -0.86	87.58	85.53	86.42	7,902,220
06 May 26	87.91000 -7.14	93.00	87.53	91.70	6,567,865
05 May 26	95.05000 +1.75	95.73	92.90	93.02	7,023,349
04 May 26	93.30000 +1.47	93.85	90.94	92.00	5,684,357
01 May 26	91.83000 -1.25	92.64	90.05	92.55	2,500,182
30 Apr 26	93.08000 +1.27	93.21	90.40	91.09	3,186,557
29 Apr 26	91.81000 +2.68	91.83	90.03	90.29	2,263,283
28 Apr 26	89.13000 +1.22	89.92	88.61	88.61	2,733,840
27 Apr 26	87.91000 +0.35	88.40	87.26	87.58	3,454,374
24 Apr 26	87.56000 -0.92	88.19	86.43	87.86	3,097,111
23 Apr 26	88.48000 +1.76	88.59	87.00	87.00	3,404,965
22 Apr 26	86.72000 +0.99	86.84	85.66	86.26	1,834,456
21 Apr 26	85.73000 +1.62	85.81	84.13	84.38	4,949,305
20 Apr 26	84.11000 +0.42	84.88	83.90	84.70	2,012,045
17 Apr 26	83.69000 -3.68	84.65	81.00	84.63	6,591,308
16 Apr 26	87.37000 +1.06	87.62	86.45	86.47	3,307,522
15 Apr 26	86.31000 -1.25	87.96	86.31	87.38	3,532,727
14 Apr 26	87.56000 -1.85	88.90	87.03	88.43	4,102,851
13 Apr 26	89.41000 +0.12	90.65	89.21	90.33	3,370,137
10 Apr 26	89.29000 +1.64	89.32	87.50	87.65	4,160,853
09 Apr 26	87.65000 -1.59	90.75	87.18	90.01	5,269,243
08 Apr 26	89.24000 -3.55	89.89	86.09	86.30	3,716,614
07 Apr 26	92.79000 +0.93	93.83	92.44	92.81	3,208,414
06 Apr 26	91.86000 +0.14	92.56	90.67	92.00	5,715,974
02 Apr 26	91.72000 +1.43	93.49	90.42	92.67	8,365,883
01 Apr 26	90.29000 -1.72	93.08	88.91	91.15	5,118,005
31 Mar 26	92.01000 +0.07	93.83	89.27	91.94	6,025,331
30 Mar 26	91.94000 -0.56	94.34	91.31	93.32	6,420,374
27 Mar 26	92.50000 +2.44	92.56	90.06	90.57	7,363,285
26 Mar 26	90.06000 +0.64	90.94	89.08	89.80	8,234,050
25 Mar 26	89.42000 +1.19	89.57	86.83	87.85	7,202,052
24 Mar 26	88.23000 +1.53	89.93	87.00	87.06	5,915,173
23 Mar 26	86.70000 -0.79	87.05	84.25	85.20	7,638,471
20 Mar 26	87.49000 +0.48	88.18	85.87	86.53	13,732,764
19 Mar 26	87.01000 +1.88	88.67	85.14	85.29	9,251,738
18 Mar 26	85.13000 +1.02	85.19	83.59	83.96	5,356,371
17 Mar 26	84.11000 +1.18	84.65	82.80	83.15	5,798,508
16 Mar 26	82.93000 +1.10	82.95	80.97	81.51	6,296,500
13 Mar 26	81.83000 +0.37	82.36	80.91	81.16	4,488,817
12 Mar 26	81.46000 +2.36	81.85	79.56	79.74	9,277,447
11 Mar 26	79.10000 +1.34	79.47	77.51	77.79	11,702,980
10 Mar 26	77.76000 -0.30	78.68	76.82	77.65	14,619,960
09 Mar 26	78.06000 +0.86	79.25	77.07	77.63	20,027,660
06 Mar 26	77.20000 -1.54	79.95	76.78	79.20	14,218,400
05 Mar 26	78.74000 +0.53	79.08	77.79	78.00	11,181,600
04 Mar 26	78.21000 +0.10	78.23	75.33	75.33	12,812,600
03 Mar 26	78.11000 -0.94	80.01	77.15	79.44	9,563,700
02 Mar 26	79.05000 +2.00	80.12	78.19	79.00	20,967,700
27 Feb 26	77.05000 +1.14	77.37	75.94	76.23	22,303,340
26 Feb 26	75.91000 -0.30	76.37	75.08	75.59	14,883,630
25 Feb 26	76.21000 -0.49	76.96	75.30	76.71	6,456,994
24 Feb 26	76.70000 -0.37	77.77	76.38	77.33	6,608,783
23 Feb 26	77.07000 +0.84	77.29	76.24	76.55	6,063,360
20 Feb 26	76.23000 -1.54	78.00	75.92	77.32	4,658,239
19 Feb 26	77.77000 +1.29	78.50	76.54	77.00	7,232,168
18 Feb 26	76.48000 +1.28	76.52	75.56	76.20	5,894,067
17 Feb 26	75.20000 -1.05	76.84	74.34	76.13	6,866,188
13 Feb 26	76.25000 +1.35	76.26	74.75	74.98	3,097,705
12 Feb 26	74.90000 -0.99	76.84	74.83	75.71	6,004,464
11 Feb 26	75.89000 +1.89	76.25	74.58	74.72	9,227,874
10 Feb 26	74.00000 -0.12	74.63	72.99	74.63	9,922,980
09 Feb 26	74.12000 +0.66	74.24	73.01	73.01	11,182,560
06 Feb 26	73.46000 +0.74	73.55	72.00	72.01	5,512,260
05 Feb 26	72.72000 +0.72	72.99	71.14	71.14	5,656,450
04 Feb 26	72.00000 -0.85	75.50	71.81	73.50	11,492,830
03 Feb 26	72.85000 +0.87	73.39	72.01	72.30	5,178,705
02 Feb 26	71.98000 +0.01	72.41	70.14	70.14	2,997,275
30 Jan 26	71.97000 -0.32	72.69	70.76	72.01	4,969,911
29 Jan 26	72.29000 +0.49	74.03	72.25	73.12	7,273,554
28 Jan 26	71.80000 +1.22	72.10	70.70	70.74	4,587,006
27 Jan 26	70.58000 +0.45	71.04	69.88	70.17	3,178,321
26 Jan 26	70.13000 +0.52	70.42	69.53	70.42	3,370,837
23 Jan 26	69.61000 +0.89	70.55	69.22	69.86	3,409,565
22 Jan 26	68.72000 -1.11	69.91	68.24	69.67	4,345,583
21 Jan 26	69.83000 +1.52	70.03	68.63	69.19	3,970,704
20 Jan 26	68.31000 -1.13	70.32	67.77	70.00	4,549,689
19 Jan 26	69.44000 +0.33	69.50	68.90	69.14	1,166,670
16 Jan 26	69.11000 +1.06	69.99	68.30	68.41	3,623,918
15 Jan 26	68.05000 -0.86	68.79	67.61	68.07	3,695,694
14 Jan 26	68.91000 +2.22	69.53	67.00	67.14	5,911,412
13 Jan 26	66.69000 +2.06	67.43	64.86	65.19	5,226,318
12 Jan 26	64.63000 -0.37	65.57	64.54	65.16	7,471,855
09 Jan 26	65.00000 +1.67	65.07	63.63	63.70	3,299,626
08 Jan 26	63.33000 +0.63	64.05	62.01	62.86	5,183,145
07 Jan 26	62.70000 +0.22	63.35	61.61	62.00	5,547,497
06 Jan 26	62.48000 +0.90	63.25	61.64	62.02	5,080,212
05 Jan 26	61.58000 -1.03	62.04	58.80	61.75	8,785,822
02 Jan 26	62.61000 +1.69	62.85	60.65	60.90	5,885,028
31 Dec 25	60.92000 -0.05	61.20	60.51	61.03	1,400,413
30 Dec 25	60.97000 +1.06	61.20	60.03	60.18	7,818,431
29 Dec 25	59.91000 +0.81	60.17	59.23	59.23	5,573,491
24 Dec 25	59.10000 +0.01	59.42	58.92	59.11	773,859
23 Dec 25	59.09000 +0.03	59.29	58.24	58.96	8,775,318
22 Dec 25	59.06000 +0.08	59.60	59.03	59.49	4,856,024
19 Dec 25	58.98000 +0.52	59.25	58.64	58.83	9,176,828
18 Dec 25	58.46000 -0.52	59.14	58.33	59.01	3,545,730
17 Dec 25	58.98000 +0.92	59.22	57.95	58.40	7,489,075
16 Dec 25	58.06000 -2.01	59.51	58.00	59.43	5,626,712
15 Dec 25	60.07000 -0.94	61.20	59.72	61.16	6,044,789
12 Dec 25	61.01000 +0.03	61.19	60.55	61.18	5,319,474
11 Dec 25	60.98000 +0.03	61.28	60.48	61.00	9,093,725
10 Dec 25	60.95000 +0.31	61.13	60.36	60.62	9,109,259
09 Dec 25	60.64000 -0.39	61.55	60.54	61.14	8,736,292
08 Dec 25	61.03000 -0.16	61.77	60.52	60.70	20,850,120
05 Dec 25	61.19000 -1.28	62.53	61.10	62.53	23,632,980
04 Dec 25	62.47000 +0.11	63.40	62.43	62.75	16,323,330
03 Dec 25	62.36000 +0.92	62.52	61.01	61.14	13,438,970
02 Dec 25	61.44000 -1.31	62.70	61.29	62.70	11,881,400
01 Dec 25	62.75000 -0.09	63.41	62.41	63.41	18,497,700
28 Nov 25	62.84000 +0.34	63.12	62.27	62.68	14,432,990
27 Nov 25	62.50000 +0.08	62.67	62.20	62.21	2,668,518
26 Nov 25	62.42000 -0.10	62.77	62.36	62.46	3,983,621
25 Nov 25	62.52000 +0.07	62.85	61.63	62.00	6,420,204
24 Nov 25	62.45000 +0.02	62.56	61.45	62.00	11,724,580
21 Nov 25	62.43000 -0.56	62.93	62.10	62.91	3,657,399
20 Nov 25	62.99000 -0.26	64.14	62.97	63.37	3,253,417
19 Nov 25	63.25000 +0.05	63.29	62.25	62.60	1,800,242
18 Nov 25	63.20000 +0.75	63.51	61.51	61.98	5,170,481
17 Nov 25	62.45000 +0.28	63.09	61.87	62.18	10,433,300
14 Nov 25	62.17000 +0.99	62.19	60.75	61.30	8,295,337
13 Nov 25	61.18000 -0.74	62.59	60.88	62.00	5,031,356
12 Nov 25	61.92000 +0.20	62.31	60.99	61.52	7,104,452
11 Nov 25	61.72000 +1.33	61.91	60.45	60.45	4,530,881
10 Nov 25	60.39000 +0.63	60.41	59.26	60.00	11,499,240
07 Nov 25	59.76000 +0.49	60.08	59.16	59.41	7,823,689
06 Nov 25	59.27000 +1.10	59.35	58.43	58.91	8,617,596
05 Nov 25	58.17000 +2.52	59.10	57.35	57.45	11,844,440
04 Nov 25	55.65000 -0.03	55.73	54.55	55.13	4,576,048
03 Nov 25	55.68000 -0.17	56.01	55.12	55.85	8,749,211
31 Oct 25	55.85000 +0.29	56.44	55.46	55.83	2,225,326
30 Oct 25	55.56000 -0.23	56.09	55.43	55.66	5,942,181
29 Oct 25	55.79000 +0.54	56.03	55.14	55.24	4,426,899
28 Oct 25	55.25000 -0.82	56.02	55.13	56.01	6,154,576
27 Oct 25	56.07000 +0.34	56.36	55.78	56.00	3,931,044
24 Oct 25	55.73000 +0.31	55.94	55.38	55.68	3,848,751
23 Oct 25	55.42000 +0.75	56.42	55.31	55.83	4,997,184
22 Oct 25	54.67000 +1.16	54.92	53.65	53.80	5,597,676
21 Oct 25	53.51000 -0.23	53.95	53.02	53.85	3,302,998
20 Oct 25	53.74000 -0.30	54.37	53.61	54.12	4,851,038
17 Oct 25	54.04000 -0.16	54.31	53.90	54.22	4,539,325
16 Oct 25	54.20000 -0.75	55.16	53.94	54.97	5,095,975
15 Oct 25	54.95000 -0.36	56.04	54.85	55.69	3,460,629
14 Oct 25	55.31000 +0.03	55.80	55.03	55.27	7,101,871
10 Oct 25	55.28000 -1.37	56.29	55.17	56.29	6,180,688
09 Oct 25	56.65000 -0.35	57.76	56.63	57.26	3,721,316
08 Oct 25	57.00000 -0.73	57.80	55.96	57.80	4,944,033
07 Oct 25	57.73000 -0.22	58.27	57.06	58.05	2,689,029
06 Oct 25	57.95000 +0.25	58.12	57.40	58.06	3,784,327
03 Oct 25	57.70000 +0.29	57.97	57.43	57.52	5,881,280
02 Oct 25	57.41000 -0.15	57.88	57.32	57.39	5,995,497
01 Oct 25	57.56000 -0.68	58.48	57.49	58.17	2,494,028
30 Sep 25	58.24000 -0.23	58.41	57.51	58.02	3,161,317
29 Sep 25	58.47000 -0.92	59.17	58.16	59.13	5,597,467
26 Sep 25	59.39000 -0.18	60.48	59.20	59.71	6,431,105
25 Sep 25	59.57000 +0.58	59.65	58.69	58.72	8,056,201
24 Sep 25	58.99000 +0.44	59.57	58.90	58.98	3,528,614
23 Sep 25	58.55000 +0.81	59.43	57.99	58.05	2,969,365
22 Sep 25	57.74000 +0.46	58.04	56.67	57.17	5,165,985
19 Sep 25	57.28000 -1.64	59.47	57.03	59.47	14,315,810
18 Sep 25	58.92000 -0.10	59.14	58.23	59.05	5,314,149
17 Sep 25	59.02000 -0.13	59.42	58.67	58.90	6,391,444
16 Sep 25	59.15000 +1.02	59.76	58.07	58.28	11,103,180
15 Sep 25	58.13000 +0.38	58.35	57.43	57.93	10,453,050
12 Sep 25	57.75000 -0.35	58.60	57.72	58.46	5,411,958
11 Sep 25	58.10000 -0.45	58.71	57.91	58.40	4,400,942
10 Sep 25	58.55000 +1.77	58.58	56.88	56.95	10,488,930
09 Sep 25	56.78000 +1.20	57.39	55.69	56.00	14,667,170
08 Sep 25	55.58000 +0.18	55.90	54.71	55.18	29,855,400
05 Sep 25	55.40000 -0.19	55.42	54.80	54.96	16,041,800
04 Sep 25	55.59000 -0.53	55.88	54.84	55.38	9,647,658
03 Sep 25	56.12000 -0.82	56.98	55.70	56.59	8,877,572
02 Sep 25	56.94000 +0.17	57.26	56.67	56.98	15,933,220
29 Aug 25	56.77000 -0.45	57.48	56.60	56.82	20,473,320
28 Aug 25	57.22000 +0.66	57.32	56.25	56.83	7,430,960
27 Aug 25	56.56000 +1.06	56.61	55.25	55.40	8,605,586
26 Aug 25	55.50000 -0.46	56.00	54.94	55.99	9,812,957
25 Aug 25	55.96000 +0.68	55.97	54.90	55.18	11,590,370
22 Aug 25	55.28000 +0.99	55.31	54.49	54.57	8,059,714
21 Aug 25	54.29000 +0.75	54.29	53.39	53.72	4,492,167
20 Aug 25	53.54000 +0.33	53.81	53.35	53.44	6,105,606
19 Aug 25	53.21000 -0.06	53.52	52.96	53.10	3,351,484
18 Aug 25	53.27000 -0.44	53.56	53.02	53.40	6,348,657
15 Aug 25	53.71000 -0.15	53.95	53.40	53.65	3,010,117
14 Aug 25	53.86000 +0.29	53.88	53.17	53.50	4,722,434
13 Aug 25	53.57000 +0.07	53.61	53.01	53.50	3,947,686
12 Aug 25	53.50000 +0.05	53.96	53.27	53.37	4,476,324
11 Aug 25	53.45000 -0.49	54.50	53.35	54.13	5,627,742
08 Aug 25	53.94000 +0.32	54.50	53.64	53.80	4,582,993
07 Aug 25	53.62000 -0.29	54.33	52.95	54.08	10,387,980
06 Aug 25	53.91000 -0.14	55.52	53.40	54.40	13,857,490
05 Aug 25	54.05000 +0.19	54.36	53.27	53.86	9,727,322
01 Aug 25	53.86000 -0.79	54.13	53.17	54.10	2,946,363
31 Jul 25	54.65000 -0.29	54.95	54.21	54.70	4,356,132
30 Jul 25	54.94000 -0.26	55.13	54.69	55.02	2,947,169
29 Jul 25	55.20000 +0.29	55.22	54.64	54.77	6,055,286
28 Jul 25	54.91000 +1.05	54.98	54.21	54.27	4,891,825
25 Jul 25	53.86000 -0.30	54.39	53.81	54.33	1,946,524
24 Jul 25	54.16000 +0.20	54.35	53.33	53.70	3,696,153
23 Jul 25	53.96000 +0.76	54.17	53.43	53.43	3,255,998
22 Jul 25	53.20000 +0.22	53.53	52.75	52.81	1,619,605
21 Jul 25	52.98000 -0.33	53.38	52.80	53.30	1,807,107
18 Jul 25	53.31000 -0.40	54.12	53.13	54.07	2,678,820
17 Jul 25	53.71000 +0.15	53.79	53.19	53.30	3,529,406
16 Jul 25	53.56000 -0.54	54.15	53.15	53.90	3,372,585
15 Jul 25	54.10000 -0.47	54.80	53.91	54.54	2,737,361
14 Jul 25	54.57000 -0.30	55.03	53.99	55.00	5,276,427
11 Jul 25	54.87000 +1.03	54.99	53.81	54.00	2,721,993
10 Jul 25	53.84000 +0.13	53.98	53.19	53.59	5,439,093
09 Jul 25	53.71000 +0.59	54.01	53.20	53.25	3,257,125
08 Jul 25	53.12000 +1.44	53.37	51.58	51.58	6,348,174
07 Jul 25	51.68000 -0.09	52.23	51.34	52.00	4,867,004
04 Jul 25	51.77000 -0.40	52.10	51.77	51.90	1,191,156
03 Jul 25	52.17000 +0.17	52.19	51.66	51.89	2,313,430
02 Jul 25	52.00000 +0.99	52.29	51.51	52.18	7,179,551
30 Jun 25	51.01000 -0.45	51.35	50.97	51.35	8,587,372
27 Jun 25	51.46000 -0.30	52.00	51.10	51.83	11,855,670
26 Jun 25	51.76000 -0.33	52.16	51.56	51.70	7,094,247
25 Jun 25	52.09000 -0.47	52.60	52.08	52.37	7,680,398
24 Jun 25	52.56000 -0.96	53.57	52.54	52.78	10,994,920
23 Jun 25	53.52000 -1.68	55.63	53.51	55.27	12,379,400
20 Jun 25	55.20000 +0.06	55.50	54.88	55.00	10,506,750
19 Jun 25	55.14000 +0.28	55.65	55.00	55.00	2,484,106
18 Jun 25	54.86000 -1.13	56.25	54.64	55.94	7,927,757
17 Jun 25	55.99000 +0.78	56.33	55.51	55.80	8,156,171
16 Jun 25	55.21000 -0.46	55.85	54.74	55.00	12,890,720
13 Jun 25	55.67000 +2.50	55.68	54.17	55.13	8,818,093
12 Jun 25	53.17000 +0.08	53.22	52.58	52.88	10,788,920
11 Jun 25	53.09000 +1.64	53.16	51.61	51.86	10,473,150
10 Jun 25	51.45000 +0.83	51.97	50.65	50.65	17,667,280
09 Jun 25	50.62000 +0.26	50.94	50.20	50.49	22,316,040
06 Jun 25	50.36000 +0.30	50.69	50.11	50.17	13,116,930
05 Jun 25	50.06000 +0.35	50.45	49.56	49.87	20,001,312
04 Jun 25	49.71000 -0.94	50.70	49.16	50.10	14,968,920
03 Jun 25	50.65000 +0.44	50.98	49.65	49.90	15,257,750
02 Jun 25	50.21000 +1.42	50.38	49.38	49.98	30,983,788
30 May 25	48.79000 -0.59	49.23	48.56	49.00	13,843,550
29 May 25	49.38000 +0.50	49.44	48.77	49.10	12,740,770
28 May 25	48.88000 -0.49	49.99	48.88	49.99	12,894,170
27 May 25	49.37000 +0.09	50.10	48.95	50.10	14,154,960
26 May 25	49.28000 +0.23	49.71	48.85	48.85	4,378,237
23 May 25	49.05000 +0.00	49.17	48.45	48.52	5,342,330
22 May 25	49.05000 +0.31	49.38	48.13	48.57	9,416,734
21 May 25	48.74000 -0.29	49.28	48.73	49.05	4,855,914
20 May 25	49.03000 -0.83	50.00	48.86	49.80	7,645,416
16 May 25	49.86000 -0.38	50.45	49.73	50.32	7,524,027
15 May 25	50.24000 -0.56	50.43	49.51	50.25	7,851,488
14 May 25	50.80000 +0.04	50.94	50.41	50.63	5,815,869
13 May 25	50.76000 +0.59	51.04	50.30	50.50	6,671,239
12 May 25	50.17000 +1.45	50.29	49.71	50.01	8,870,418
09 May 25	48.72000 +1.03	48.79	48.00	48.28	4,507,045
08 May 25	47.69000 +0.70	48.13	47.22	47.26	16,178,010
07 May 25	46.99000 -1.37	48.87	46.34	48.87	17,844,360
06 May 25	48.36000 +0.16	48.98	48.15	48.53	8,624,320
05 May 25	48.20000 -1.54	49.15	48.08	48.87	10,861,320
02 May 25	49.74000 +0.32	50.10	49.21	49.98	5,290,593
01 May 25	49.42000 +0.73	49.90	48.34	48.34	3,702,058
30 Apr 25	48.69000 -0.75	49.31	47.94	49.11	5,687,997
29 Apr 25	49.44000 +0.09	49.78	48.80	48.86	3,800,352
28 Apr 25	49.35000 +0.01	49.60	49.18	49.18	5,781,050
25 Apr 25	49.34000 +0.02	49.81	48.78	48.78	3,417,179
24 Apr 25	49.32000 +0.61	49.34	48.68	49.08	6,874,458
23 Apr 25	48.71000 -0.25	49.73	48.32	49.50	3,163,390
22 Apr 25	48.96000 +1.15	49.33	48.31	48.82	3,288,416
21 Apr 25	47.81000 +0.01	47.94	46.93	47.14	2,413,098
17 Apr 25	47.80000 +0.94	48.39	47.19	47.31	3,682,696
16 Apr 25	46.86000 +0.36	47.34	46.23	46.23	5,294,667
15 Apr 25	46.50000 +0.04	47.12	46.20	46.24	4,723,145
14 Apr 25	46.46000 -0.01	47.63	45.87	47.38	4,258,346
11 Apr 25	46.47000 +1.41	46.74	44.79	45.32	6,101,266
10 Apr 25	45.06000 -3.26	47.17	44.30	47.13	7,095,277
09 Apr 25	48.32000 +3.38	48.97	43.59	44.01	9,763,890
08 Apr 25	44.94000 -2.20	48.04	44.56	48.04	8,925,506
07 Apr 25	47.14000 -0.12	48.23	44.50	45.00	7,704,913
04 Apr 25	47.26000 -4.57	50.27	46.69	50.00	12,128,790
03 Apr 25	51.83000 -4.25	53.56	51.60	53.56	6,792,502
02 Apr 25	56.08000 +0.19	56.08	55.19	55.42	3,506,637
01 Apr 25	55.89000 +0.17	55.90	55.26	55.60	4,942,259
31 Mar 25	55.72000 +0.80	56.27	54.43	54.43	4,995,891
28 Mar 25	54.92000 -0.37	55.42	54.58	55.10	6,190,454
27 Mar 25	55.29000 -0.23	55.90	55.12	55.45	2,608,630
26 Mar 25	55.52000 +0.55	55.78	55.12	55.12	2,514,131
25 Mar 25	54.97000 -0.09	55.75	54.61	55.34	9,121,797
24 Mar 25	55.06000 +1.34	55.06	53.87	53.92	5,306,575
21 Mar 25	53.72000 -0.28	54.05	53.39	53.80	9,034,215
20 Mar 25	54.00000 +0.31	54.00	53.19	53.56	4,902,922
19 Mar 25	53.69000 -0.07	54.42	53.05	53.78	4,376,844
18 Mar 25	53.76000 -0.02	54.17	53.18	54.10	4,885,919
17 Mar 25	53.78000 +1.13	53.96	52.84	52.98	12,617,900
14 Mar 25	52.65000 +0.93	52.66	51.44	51.77	9,345,535
13 Mar 25	51.72000 +0.32	52.05	50.98	51.33	11,464,240
12 Mar 25	51.40000 +0.37	51.71	50.59	51.07	12,317,510
11 Mar 25	51.03000 -0.51	51.90	50.81	51.68	9,733,796
10 Mar 25	51.54000 +0.15	52.08	51.22	51.35	23,606,948
07 Mar 25	51.39000 +1.65	51.75	50.05	50.10	18,129,240
06 Mar 25	49.74000 +0.50	50.02	48.62	48.93	22,291,380
05 Mar 25	49.24000 -1.58	50.22	48.67	50.00	18,211,770
04 Mar 25	50.82000 -1.71	51.38	50.14	51.35	17,568,510
03 Mar 25	52.53000 -2.83	55.44	52.11	54.70	24,836,312
28 Feb 25	55.36000 +0.15	55.42	54.22	54.62	18,188,480
27 Feb 25	55.21000 +0.38	55.87	55.09	55.21	10,074,910
26 Feb 25	54.83000 -0.47	55.12	54.53	55.11	8,815,391
25 Feb 25	55.30000 -0.49	56.25	54.54	56.00	10,490,900
24 Feb 25	55.79000 -0.40	56.50	55.59	56.50	7,554,605
21 Feb 25	56.19000 -0.76	56.76	55.84	56.57	2,657,213
20 Feb 25	56.95000 +0.21	57.16	56.36	56.50	6,443,672
19 Feb 25	56.74000 +0.25	56.96	56.42	56.65	2,156,208
18 Feb 25	56.49000 +0.44	56.94	55.76	56.10	11,022,570
14 Feb 25	56.05000 -0.63	57.17	55.85	56.92	7,830,029
13 Feb 25	56.68000 +0.10	57.10	56.35	56.45	8,400,218
12 Feb 25	56.58000 -1.47	57.94	56.28	57.53	7,837,990
11 Feb 25	58.05000 +1.48	58.31	56.78	56.99	13,071,540
10 Feb 25	56.57000 +1.23	56.79	55.92	56.18	16,568,289
07 Feb 25	55.34000 +0.35	55.88	54.47	55.39	10,523,570
06 Feb 25	54.99000 -0.45	56.66	54.52	55.65	12,944,350
05 Feb 25	55.44000 +0.79	55.69	54.27	54.52	6,118,950
04 Feb 25	54.65000 -0.08	55.40	53.83	54.00	10,853,460
03 Feb 25	54.73000 +0.20	55.43	52.70	52.70	7,590,554
31 Jan 25	54.53000 -1.40	56.11	54.45	56.00	4,217,288
30 Jan 25	55.93000 +0.25	56.22	55.43	55.83	6,722,887
29 Jan 25	55.68000 +0.61	55.76	54.85	54.87	4,297,724
28 Jan 25	55.07000 -0.66	55.96	54.69	55.91	3,194,969
27 Jan 25	55.73000 -0.15	56.07	54.82	55.63	4,850,710
24 Jan 25	55.88000 -0.78	56.58	55.77	56.51	3,436,695
23 Jan 25	56.66000 +0.22	57.17	56.20	56.69	2,055,590
22 Jan 25	56.44000 -0.66	57.74	56.38	57.29	2,434,155
21 Jan 25	57.10000 -0.05	57.25	56.10	56.46	2,616,630
20 Jan 25	57.15000 +0.72	57.24	56.00	56.02	1,454,277
17 Jan 25	56.43000 +0.19	56.75	55.69	56.10	3,782,944
16 Jan 25	56.24000 -1.26	57.54	55.97	57.44	5,984,755
15 Jan 25	57.50000 +0.39	57.75	57.07	57.35	4,664,426
14 Jan 25	57.11000 +0.38	57.25	56.20	56.42	14,006,370
13 Jan 25	56.73000 -0.07	58.58	56.52	57.09	6,424,313
10 Jan 25	56.80000 +1.62	57.05	55.74	55.75	10,517,290
09 Jan 25	55.18000 +0.09	55.47	54.83	55.01	1,462,356
08 Jan 25	55.09000 +0.05	55.31	54.61	55.08	2,728,300
07 Jan 25	55.04000 +2.09	55.31	53.63	53.78	7,920,300
06 Jan 25	52.95000 +0.31	53.74	52.72	52.75	7,091,945
03 Jan 25	52.64000 +0.72	52.66	51.88	52.17	3,045,660
02 Jan 25	51.92000 +0.61	52.44	51.60	52.02	5,089,780
31 Dec 24	51.31000 +0.60	51.41	50.75	50.88	1,461,161
30 Dec 24	50.71000 -0.15	51.08	50.48	50.84	5,881,922
27 Dec 24	50.86000 +0.25	51.30	50.44	50.73	12,475,130
24 Dec 24	50.61000 +0.24	50.82	50.07	50.58	2,511,646
23 Dec 24	50.37000 +0.77	50.53	49.28	49.47	12,661,990
20 Dec 24	49.60000 -0.21	50.24	49.30	49.57	12,061,040
19 Dec 24	49.81000 -0.51	50.73	49.57	50.54	6,184,930
18 Dec 24	50.32000 -1.03	51.52	50.20	51.32	11,084,130
17 Dec 24	51.35000 -0.30	51.50	50.89	51.24	7,410,963
16 Dec 24	51.65000 -0.72	51.84	51.15	51.68	5,647,322
13 Dec 24	52.37000 -0.55	53.00	52.02	52.78	3,004,319
12 Dec 24	52.92000 -1.14	54.04	52.72	53.98	6,124,466
11 Dec 24	54.06000 +0.39	54.15	53.47	53.83	5,942,851
10 Dec 24	53.67000 -0.48	54.52	53.65	54.52	11,128,760
09 Dec 24	54.15000 -0.16	55.36	54.10	55.00	17,053,440
06 Dec 24	54.31000 -0.64	55.18	54.00	55.18	10,063,850
05 Dec 24	54.95000 +0.83	55.31	54.07	54.42	21,618,200
04 Dec 24	54.12000 -0.73	54.99	53.71	54.97	20,894,330
03 Dec 24	54.85000 -0.27	55.01	54.32	54.80	9,462,163
02 Dec 24	55.12000 -0.59	55.86	54.65	55.73	21,898,420
29 Nov 24	55.71000 -0.06	55.93	55.28	55.57	6,284,720
28 Nov 24	55.77000 +0.26	55.79	55.32	55.32	7,075,415
27 Nov 24	55.51000 -0.12	56.08	55.06	55.63	10,482,570
26 Nov 24	55.63000 -1.30	57.11	55.28	57.11	22,431,090
25 Nov 24	56.93000 -1.14	58.28	56.40	58.08	18,424,730
22 Nov 24	58.07000 +0.57	58.07	57.15	57.51	14,142,880
21 Nov 24	57.50000 +0.40	57.65	57.02	57.30	14,222,000
20 Nov 24	57.10000 -0.11	57.50	56.72	57.31	7,127,857
19 Nov 24	57.21000 +0.01	57.23	56.32	56.51	8,550,183
18 Nov 24	57.20000 +0.20	57.69	56.92	57.44	13,006,510
15 Nov 24	57.00000 +0.16	57.50	56.53	56.75	7,853,763
14 Nov 24	56.84000 +1.44	57.22	55.84	56.00	6,752,396
13 Nov 24	55.40000 +2.24	55.95	54.11	55.95	8,223,038
12 Nov 24	53.16000 -0.91	54.37	52.86	54.02	7,086,834
11 Nov 24	54.07000 -0.41	54.96	53.96	54.30	3,485,248
08 Nov 24	54.48000 -0.41	54.71	54.06	54.61	3,404,479
07 Nov 24	54.89000 +0.23	55.22	54.11	54.45	5,337,237
06 Nov 24	54.66000 +1.48	54.76	53.12	53.12	5,743,623
05 Nov 24	53.18000 +0.09	53.76	52.90	53.20	9,885,502
04 Nov 24	53.09000 +0.63	53.39	52.78	52.87	6,383,671
01 Nov 24	52.46000 -0.10	53.68	52.18	53.18	2,062,962
31 Oct 24	52.56000 -0.39	53.31	51.98	53.31	3,237,877
30 Oct 24	52.95000 -0.02	53.49	52.80	53.15	2,674,860
29 Oct 24	52.97000 -0.46	53.34	52.56	53.30	2,249,150
28 Oct 24	53.43000 -0.73	53.50	52.40	52.60	5,759,386
25 Oct 24	54.16000 +0.79	54.34	53.47	53.50	2,038,770
24 Oct 24	53.37000 -0.01	53.69	52.72	53.30	2,756,163
23 Oct 24	53.38000 -0.73	54.00	53.01	54.00	4,058,234
22 Oct 24	54.11000 +0.19	54.38	53.52	53.96	1,972,876
21 Oct 24	53.92000 -0.08	54.71	53.58	54.34	6,641,663
18 Oct 24	54.00000 +0.21	54.15	53.17	53.46	3,977,405
17 Oct 24	53.79000 +0.64	53.80	53.02	53.02	2,740,089
16 Oct 24	53.15000 +0.37	53.28	52.72	52.79	3,352,281
15 Oct 24	52.78000 -2.84	53.75	52.67	53.58	5,129,622
11 Oct 24	55.62000 -0.01	55.65	55.22	55.41	3,597,938
10 Oct 24	55.63000 +1.42	55.86	54.50	54.50	7,300,970
09 Oct 24	54.21000 +0.62	54.34	53.06	53.18	4,587,574
08 Oct 24	53.59000 -1.58	54.17	53.17	54.10	4,104,961
07 Oct 24	55.17000 +0.94	55.35	54.47	54.61	3,809,634
04 Oct 24	54.23000 +0.65	54.26	53.25	53.92	3,609,359
03 Oct 24	53.58000 +1.40	53.63	52.02	52.50	5,150,091
02 Oct 24	52.18000 +0.26	52.93	51.61	52.88	3,098,960
01 Oct 24	51.92000 +2.00	52.02	49.47	49.59	5,659,380
30 Sep 24	49.92000 +0.14	50.20	49.47	49.59	8,430,873
27 Sep 24	49.78000 +0.60	49.83	49.20	49.38	7,930,634
26 Sep 24	49.18000 -1.29	50.15	49.03	49.48	7,977,733
25 Sep 24	50.47000 -0.86	51.42	50.13	51.20	2,530,478
24 Sep 24	51.33000 +0.21	52.23	51.32	52.02	5,795,327
23 Sep 24	51.12000 +0.65	51.64	50.56	50.71	9,674,214
20 Sep 24	50.47000 -0.66	51.20	49.90	51.19	12,516,790
19 Sep 24	51.13000 +0.77	51.46	50.84	51.13	5,981,882
18 Sep 24	50.36000 -0.30	50.99	50.10	50.57	5,742,943
17 Sep 24	50.66000 +0.74	50.67	49.93	50.30	9,473,319
16 Sep 24	49.92000 +0.39	50.12	49.10	50.10	4,112,474
13 Sep 24	49.53000 +0.22	50.24	49.49	49.60	8,187,480
12 Sep 24	49.31000 +0.35	49.51	48.87	49.19	19,449,608
11 Sep 24	48.96000 -0.14	49.82	48.41	49.46	8,785,642
10 Sep 24	49.10000 -1.61	50.70	48.76	50.70	19,795,108
09 Sep 24	50.71000 +0.07	51.28	50.58	50.79	22,066,730
06 Sep 24	50.64000 -0.70	52.08	50.36	51.49	22,923,010
05 Sep 24	51.34000 -1.14	53.24	51.28	52.89	16,403,510
04 Sep 24	52.48000 -1.35	53.60	52.47	53.32	16,115,530
03 Sep 24	53.83000 -0.83	53.97	52.75	53.77	16,685,230
30 Aug 24	54.66000 -0.61	55.00	54.06	54.88	15,880,720
29 Aug 24	55.27000 +0.52	55.67	54.86	55.33	10,427,940
28 Aug 24	54.75000 -0.15	55.05	54.18	54.50	7,748,039
27 Aug 24	54.90000 -1.36	55.95	54.78	55.90	11,160,840
26 Aug 24	56.26000 +1.08	56.55	55.82	55.83	11,331,620
23 Aug 24	55.18000 +0.26	55.41	54.84	55.17	11,998,720
22 Aug 24	54.92000 +0.19	55.27	54.74	54.77	18,001,910
21 Aug 24	54.73000 -0.16	55.50	54.59	55.06	8,273,131
20 Aug 24	54.89000 -1.51	56.38	54.81	56.36	5,902,864
19 Aug 24	56.40000 -0.17	57.17	56.28	56.63	11,432,480
16 Aug 24	56.57000 -0.58	57.14	56.41	56.53	5,112,622
15 Aug 24	57.15000 +0.69	57.32	56.80	56.83	3,198,528
14 Aug 24	56.46000 +0.31	56.60	56.05	56.23	3,969,433
13 Aug 24	56.15000 +0.43	56.21	55.35	55.41	6,101,893
12 Aug 24	55.72000 +1.24	56.02	54.79	54.91	9,870,151
09 Aug 24	54.48000 -0.15	54.81	53.91	54.67	8,501,228
08 Aug 24	54.63000 +1.43	54.74	53.42	53.42	6,165,315
07 Aug 24	53.20000 +2.23	54.63	52.81	53.19	12,472,840
06 Aug 24	50.97000 +0.04	51.44	49.60	50.00	15,232,330
02 Aug 24	50.93000 -2.51	52.62	50.13	52.59	7,554,969
01 Aug 24	53.44000 -1.70	55.62	52.90	54.99	9,043,213
31 Jul 24	55.14000 +1.92	55.16	54.22	54.32	2,997,178
30 Jul 24	53.22000 +0.19	53.53	52.91	52.91	3,483,556
29 Jul 24	53.03000 -0.20	53.59	52.36	53.49	2,417,927
26 Jul 24	53.23000 +0.03	53.49	52.68	53.16	1,724,187
25 Jul 24	53.20000 +0.66	53.35	52.15	52.40	2,151,426
24 Jul 24	52.54000 +0.06	53.18	52.31	52.42	5,062,009
23 Jul 24	52.48000 -0.83	53.03	52.07	53.00	3,016,531
22 Jul 24	53.31000 +0.46	53.49	52.42	52.88	8,385,061
19 Jul 24	52.85000 -0.38	53.64	52.51	53.00	3,972,866
18 Jul 24	53.23000 +0.06	53.67	53.05	53.49	6,740,295
17 Jul 24	53.17000 +0.67	53.56	52.54	52.55	3,718,831
16 Jul 24	52.50000 -0.63	52.94	52.42	52.75	6,155,545
15 Jul 24	53.13000 +0.95	53.60	51.97	52.49	6,696,228
12 Jul 24	52.18000 +0.08	52.60	51.83	52.42	1,631,328
11 Jul 24	52.10000 +0.48	52.31	50.97	51.59	5,932,089
10 Jul 24	51.62000 +0.53	51.96	50.92	51.24	7,824,372
09 Jul 24	51.09000 -0.66	51.72	51.04	51.39	1,850,621
08 Jul 24	51.75000 +0.27	51.88	51.21	51.40	2,541,775
05 Jul 24	51.48000 -1.93	53.15	51.28	52.98	5,266,939
04 Jul 24	53.41000 -0.01	53.98	53.25	53.27	567,726
03 Jul 24	53.42000 +0.43	53.73	53.00	53.08	2,722,486
02 Jul 24	52.99000 +0.84	53.03	52.56	52.88	4,882,750
28 Jun 24	52.15000 +0.11	52.68	51.80	52.30	7,602,104
27 Jun 24	52.04000 +0.93	52.07	51.31	51.39	3,655,009
26 Jun 24	51.11000 -0.44	51.62	50.74	51.02	3,109,276
25 Jun 24	51.55000 -0.22	51.77	51.10	51.62	4,170,577
24 Jun 24	51.77000 +1.54	51.96	50.26	50.26	9,334,481
21 Jun 24	50.23000 -0.63	50.98	50.07	50.71	15,661,210
20 Jun 24	50.86000 +0.08	51.55	50.60	50.80	11,114,140
19 Jun 24	50.78000 +0.00	51.13	50.51	50.95	2,555,612
18 Jun 24	50.78000 +0.81	51.10	50.03	50.17	5,674,969
17 Jun 24	49.97000 -0.29	50.51	49.73	50.41	11,222,900
14 Jun 24	50.26000 -0.45	50.52	49.91	50.46	12,368,670
13 Jun 24	50.71000 -1.53	52.09	50.59	51.96	14,006,820
12 Jun 24	52.24000 -0.16	53.51	52.18	53.18	8,480,513
11 Jun 24	52.40000 -0.11	52.61	51.66	52.19	13,981,990
10 Jun 24	52.51000 +0.26	53.02	52.39	52.70	14,341,070
07 Jun 24	52.25000 -0.22	52.95	52.00	52.24	15,795,150
06 Jun 24	52.47000 +0.76	52.57	51.69	51.75	13,343,090
05 Jun 24	51.71000 +0.24	52.31	51.43	51.68	12,639,370
04 Jun 24	51.47000 -1.49	52.03	50.52	52.03	11,640,360
03 Jun 24	52.96000 -2.64	55.59	52.90	55.50	16,420,320
31 May 24	55.60000 +1.03	55.72	54.66	54.75	11,890,300
30 May 24	54.57000 +0.10	55.30	54.41	54.41	9,811,918
29 May 24	54.47000 -1.07	55.47	53.95	55.16	16,041,300
28 May 24	55.54000 +0.26	56.06	55.14	55.14	12,108,660
27 May 24	55.28000 +0.22	55.38	55.03	55.24	3,699,291
24 May 24	55.06000 -0.09	55.70	54.79	55.41	9,961,175
23 May 24	55.15000 -0.28	56.69	54.83	55.90	10,206,310
22 May 24	55.43000 -0.60	56.22	55.09	56.11	9,283,367
21 May 24	56.03000 +1.46	56.30	54.15	54.15	22,745,868
17 May 24	54.57000 +0.41	54.79	53.93	54.41	9,530,625
16 May 24	54.16000 +0.57	54.53	53.72	53.77	5,823,779
15 May 24	53.59000 +0.09	53.74	52.31	53.31	11,772,900
14 May 24	53.50000 -0.71	54.25	53.17	53.82	14,232,260
13 May 24	54.21000 -0.58	55.20	54.13	55.00	6,345,019
10 May 24	54.79000 -0.14	55.48	54.49	54.95	6,419,265
09 May 24	54.93000 +1.26	55.25	53.66	53.66	11,177,980
08 May 24	53.67000 +0.23	54.32	52.97	53.48	9,299,464
07 May 24	53.44000 +0.31	53.62	52.80	53.07	5,244,870
06 May 24	53.13000 +0.87	53.72	52.64	52.69	8,753,528
03 May 24	52.26000 +0.23	52.45	51.64	52.09	5,643,909
02 May 24	52.03000 +0.24	52.44	51.86	51.91	6,649,924
01 May 24	51.79000 -0.74	52.57	51.34	52.52	7,427,552
30 Apr 24	52.53000 -1.72	54.23	52.53	54.15	4,087,792
29 Apr 24	54.25000 +0.38	54.25	53.58	53.77	5,307,822
26 Apr 24	53.87000 -0.01	54.10	53.50	53.90	4,168,628
25 Apr 24	53.88000 +0.09	54.10	53.19	53.56	3,660,575
24 Apr 24	53.79000 +0.32	53.85	53.32	53.38	3,887,381
23 Apr 24	53.47000 -0.07	53.62	53.13	53.31	3,467,962
22 Apr 24	53.54000 +0.55	53.85	52.38	52.76	2,831,491
19 Apr 24	52.99000 +0.60	53.46	52.19	52.19	3,455,668
18 Apr 24	52.39000 +0.21	52.85	52.16	52.25	3,633,901
17 Apr 24	52.18000 +0.26	52.78	51.57	51.80	2,509,080
16 Apr 24	51.92000 +0.67	52.20	51.09	51.10	5,006,277
15 Apr 24	51.25000 -0.67	52.08	51.07	51.74	5,923,598
12 Apr 24	51.92000 -0.55	53.53	51.61	53.39	2,940,352
11 Apr 24	52.47000 -1.29	53.72	52.32	53.60	5,948,642
10 Apr 24	53.76000 +1.17	53.78	52.54	52.77	5,608,974
09 Apr 24	52.59000 +0.05	52.76	52.21	52.51	3,631,153
08 Apr 24	52.54000 -0.46	53.02	52.24	52.92	4,292,387
05 Apr 24	53.00000 +0.74	53.01	52.10	52.31	6,731,804
04 Apr 24	52.26000 +0.15	52.29	51.62	52.00	4,142,269
03 Apr 24	52.11000 +0.57	52.24	51.44	51.66	3,268,284
02 Apr 24	51.54000 +0.90	51.57	50.48	50.95	4,218,667
01 Apr 24	50.64000 +0.65	50.75	49.81	50.24	5,287,426
28 Mar 24	49.99000 +0.49	50.11	49.68	49.81	8,124,378
27 Mar 24	49.50000 +0.01	49.50	48.88	48.92	10,391,070
26 Mar 24	49.49000 -0.46	49.99	49.44	49.95	9,614,612
25 Mar 24	49.95000 +1.10	49.99	48.91	48.95	16,841,360
22 Mar 24	48.85000 -0.14	49.20	48.72	49.06	7,629,252
21 Mar 24	48.99000 -0.05	49.14	48.83	48.99	8,499,378
20 Mar 24	49.04000 -0.16	49.08	48.71	48.80	8,101,364
19 Mar 24	49.20000 +0.04	49.47	48.94	49.00	7,316,246
18 Mar 24	49.16000 +0.30	49.22	48.54	48.93	8,008,373
15 Mar 24	48.86000 +0.05	49.14	48.61	48.66	14,927,010
14 Mar 24	48.81000 +0.90	49.08	48.02	48.25	16,764,051
13 Mar 24	47.91000 +0.67	48.19	47.54	47.63	12,828,530
12 Mar 24	47.24000 +0.38	47.25	46.72	46.85	12,446,810
11 Mar 24	46.86000 +0.35	46.98	46.06	46.28	7,639,532
08 Mar 24	46.51000 -0.31	46.92	46.30	46.92	14,980,900
07 Mar 24	46.82000 -0.38	47.44	46.78	46.99	5,294,006
06 Mar 24	47.20000 +0.27	47.64	46.99	47.50	12,564,030
05 Mar 24	46.93000 +0.43	47.15	46.33	46.35	23,769,312
04 Mar 24	46.50000 -0.90	47.62	46.41	47.53	18,179,320
01 Mar 24	47.40000 +0.77	47.46	46.59	46.61	24,072,340
29 Feb 24	46.63000 +0.67	46.84	45.79	46.13	28,204,660
28 Feb 24	45.96000 +0.46	46.02	45.12	45.57	10,284,110
27 Feb 24	45.50000 -0.18	46.14	45.26	45.87	18,094,990
26 Feb 24	45.68000 -0.11	46.20	45.54	45.65	16,423,990
23 Feb 24	45.79000 +0.57	45.89	44.92	45.09	13,984,810
22 Feb 24	45.22000 -0.13	45.87	45.00	45.35	18,471,948
21 Feb 24	45.35000 +1.23	45.42	44.20	44.23	9,955,817
20 Feb 24	44.12000 -0.46	44.83	44.11	44.46	15,157,400
16 Feb 24	44.58000 +0.00	44.98	44.27	44.75	11,338,530
15 Feb 24	44.58000 +1.88	44.59	42.57	42.69	9,934,149
14 Feb 24	42.70000 -0.16	43.28	42.47	43.10	8,415,551
13 Feb 24	42.86000 -0.69	43.76	42.43	43.55	11,353,890
12 Feb 24	43.55000 +0.29	43.82	43.22	43.29	5,879,480
09 Feb 24	43.26000 -0.13	43.77	43.13	43.65	4,833,314
08 Feb 24	43.39000 +0.14	43.47	42.99	43.42	6,235,014
07 Feb 24	43.25000 +0.12	43.25	42.81	43.14	4,653,209
06 Feb 24	43.13000 +0.04	43.78	43.07	43.13	4,688,766
05 Feb 24	43.09000 -0.14	43.39	42.50	43.10	6,697,033
02 Feb 24	43.23000 -0.66	44.02	43.22	43.98	5,113,091
01 Feb 24	43.89000 -0.63	45.25	43.54	44.67	5,973,330
31 Jan 24	44.52000 -0.45	44.95	44.37	44.78	2,817,552
30 Jan 24	44.97000 +1.02	44.99	43.56	43.67	2,734,053
29 Jan 24	43.95000 -0.07	44.09	43.61	44.08	4,659,740
26 Jan 24	44.02000 +0.50	44.05	43.40	43.52	3,859,259
25 Jan 24	43.52000 +0.47	43.68	43.16	43.37	4,240,237
24 Jan 24	43.05000 +0.58	43.06	42.40	42.55	4,300,385
23 Jan 24	42.47000 -0.26	43.00	42.26	42.60	1,967,920
22 Jan 24	42.73000 +0.43	42.90	41.88	42.20	5,135,975
19 Jan 24	42.30000 -0.11	42.50	42.05	42.33	1,696,195
18 Jan 24	42.41000 -0.15	42.64	41.91	42.63	3,100,720
17 Jan 24	42.56000 -0.61	42.77	42.08	42.74	2,948,891
16 Jan 24	43.17000 -0.73	43.87	43.13	43.73	2,622,937
15 Jan 24	43.90000 -0.05	44.09	43.52	43.56	817,326
12 Jan 24	43.95000 +0.21	44.51	43.76	44.25	5,357,781
11 Jan 24	43.74000 +0.35	43.98	43.26	43.73	2,336,737
10 Jan 24	43.39000 -0.42	44.08	43.09	43.86	4,963,742
09 Jan 24	43.81000 -0.32	44.41	43.65	44.41	7,185,238
08 Jan 24	44.13000 -1.03	44.26	43.66	44.25	5,486,481
05 Jan 24	45.16000 +0.16	45.67	44.93	45.50	4,147,509
04 Jan 24	45.00000 -0.34	45.79	44.80	45.71	4,866,800
03 Jan 24	45.34000 +2.54	45.38	43.51	43.57	8,643,109
02 Jan 24	42.80000 +0.35	43.17	42.61	42.89	5,881,070
29 Dec 23	42.45000 +0.25	42.63	42.13	42.37	3,621,276
28 Dec 23	42.20000 -0.53	42.76	42.18	42.56	3,271,255
27 Dec 23	42.73000 +0.27	43.01	42.66	42.90	4,320,968
22 Dec 23	42.46000 +0.02	42.88	42.41	42.59	5,998,176
21 Dec 23	42.44000 -0.02	42.57	42.02	42.45	8,491,142
20 Dec 23	42.46000 -0.39	43.45	42.43	43.01	7,577,412
19 Dec 23	42.85000 +0.72	42.87	42.22	42.22	6,404,241
18 Dec 23	42.13000 +0.75	42.41	41.73	42.15	10,842,160
15 Dec 23	41.38000 -0.54	41.98	41.30	41.98	15,075,670
14 Dec 23	41.92000 +0.77	42.23	41.62	42.08	6,463,646
13 Dec 23	41.15000 +0.92	41.26	40.07	40.11	5,931,498
12 Dec 23	40.23000 -0.86	40.65	40.08	40.63	10,175,230
11 Dec 23	41.09000 -0.68	41.59	40.85	41.52	16,400,721
08 Dec 23	41.77000 +0.65	41.83	41.21	41.41	10,968,680
07 Dec 23	41.12000 -0.01	41.66	40.54	41.39	8,832,832
06 Dec 23	41.13000 -2.40	43.34	41.11	43.00	12,607,930
05 Dec 23	43.53000 -0.59	44.32	43.50	44.09	10,707,740
04 Dec 23	44.12000 -0.41	44.60	43.87	44.25	12,725,310
01 Dec 23	44.53000 -0.21	45.52	44.40	44.71	19,179,528
30 Nov 23	44.74000 -0.09	45.47	44.19	44.87	14,174,810
29 Nov 23	44.83000 +0.31	45.06	44.47	44.75	9,804,963
28 Nov 23	44.52000 +0.58	44.70	43.86	44.00	12,048,650
27 Nov 23	43.94000 -0.71	44.78	43.76	44.78	17,017,850
24 Nov 23	44.65000 -0.05	44.98	44.41	44.72	16,364,460
23 Nov 23	44.70000 -0.35	45.07	44.58	44.79	952,538
22 Nov 23	45.05000 -0.37	45.07	43.95	44.50	13,926,460
21 Nov 23	45.42000 -0.52	45.98	45.17	45.74	8,005,443
20 Nov 23	45.94000 -0.39	46.74	45.87	46.74	12,743,910
17 Nov 23	46.33000 +1.76	46.49	44.82	44.96	11,906,040
16 Nov 23	44.57000 -1.06	45.32	43.99	45.11	14,144,360
15 Nov 23	45.63000 -0.36	46.27	45.60	45.80	6,587,932
14 Nov 23	45.99000 -0.54	46.74	45.76	46.70	5,309,800
13 Nov 23	46.53000 +0.75	46.61	45.68	45.98	4,981,115
10 Nov 23	45.78000 +0.89	45.88	45.17	45.60	5,589,064
09 Nov 23	44.89000 +1.60	45.63	43.87	44.53	4,381,603
08 Nov 23	43.29000 -0.81	44.25	42.94	43.79	9,978,905
07 Nov 23	44.10000 -1.92	45.51	43.99	45.50	9,240,054
06 Nov 23	46.02000 -0.09	46.79	46.00	46.46	6,509,259
03 Nov 23	46.11000 -0.84	46.90	45.90	46.67	8,496,703
02 Nov 23	46.95000 +1.59	47.06	45.27	45.66	5,784,860
01 Nov 23	45.36000 +0.45	45.65	44.89	45.20	9,752,343
31 Oct 23	44.91000 +0.04	45.26	44.47	45.26	4,652,872
30 Oct 23	44.87000 -0.19	45.53	44.39	45.18	3,368,315
27 Oct 23	45.06000 -0.11	45.43	44.37	45.36	5,275,857
26 Oct 23	45.17000 -0.63	45.67	44.91	45.44	5,403,393
25 Oct 23	45.80000 +0.65	45.83	44.75	45.26	2,648,470
24 Oct 23	45.15000 -0.73	45.98	45.14	45.89	3,114,910
23 Oct 23	45.88000 -0.62	46.44	45.52	46.06	7,263,536
20 Oct 23	46.50000 -0.79	47.28	46.43	47.26	3,947,080
19 Oct 23	47.29000 -0.04	47.55	46.80	47.11	3,854,448
18 Oct 23	47.33000 +0.45	47.36	46.69	47.00	3,544,860
17 Oct 23	46.88000 +0.19	47.17	46.46	46.69	5,179,203
16 Oct 23	46.69000 -0.05	47.00	46.10	47.00	2,437,243
13 Oct 23	46.74000 +0.35	47.22	46.49	46.96	3,337,099
12 Oct 23	46.39000 +0.51	46.41	45.87	46.40	3,328,368
11 Oct 23	45.88000 -0.18	46.16	45.17	45.62	7,237,402
10 Oct 23	46.06000 +2.03	46.19	45.43	45.85	6,598,116
06 Oct 23	44.03000 +0.20	44.39	43.35	43.89	3,567,902
05 Oct 23	43.83000 +0.05	44.66	43.36	43.41	3,754,828
04 Oct 23	43.78000 -2.20	45.37	43.46	45.18	6,629,201
03 Oct 23	45.98000 +0.18	45.99	45.23	45.61	6,305,596
02 Oct 23	45.80000 -0.91	46.94	45.51	46.94	4,802,832
29 Sep 23	46.71000 -0.81	47.64	46.60	47.63	4,276,118
28 Sep 23	47.52000 +0.08	47.76	46.89	47.28	8,336,523
27 Sep 23	47.44000 +1.26	47.49	46.66	46.78	7,890,155
26 Sep 23	46.18000 +0.12	46.29	45.71	45.82	8,673,616
25 Sep 23	46.06000 +0.39	46.14	45.26	45.77	5,988,072
22 Sep 23	45.67000 -0.44	46.88	45.33	46.52	5,177,144
21 Sep 23	46.11000 -0.34	46.74	45.96	46.72	6,773,624
20 Sep 23	46.45000 -0.37	47.17	46.17	46.45	4,028,600
19 Sep 23	46.82000 -0.24	47.55	46.56	47.44	4,724,688
18 Sep 23	47.06000 -0.40	47.49	46.87	47.36	12,159,530
15 Sep 23	47.46000 +0.50	47.55	46.65	46.96	13,847,370
14 Sep 23	46.96000 +0.34	47.28	46.92	47.25	11,160,340
13 Sep 23	46.62000 -0.36	47.12	46.47	47.08	6,039,409
12 Sep 23	46.98000 +1.16	47.02	46.13	46.31	14,006,460
11 Sep 23	45.82000 -1.02	47.16	45.72	46.98	12,288,970
08 Sep 23	46.84000 +0.08	47.08	46.52	46.87	8,186,783
07 Sep 23	46.76000 -0.22	47.14	46.62	46.75	14,438,850
06 Sep 23	46.98000 +0.14	47.09	46.62	46.75	12,302,980
05 Sep 23	46.84000 +0.39	47.28	46.55	46.67	15,662,400
01 Sep 23	46.45000 +0.68	46.64	46.28	46.48	16,601,289
31 Aug 23	45.77000 -0.55	46.17	45.62	46.00	23,416,640
30 Aug 23	46.32000 +0.31	46.55	46.10	46.19	7,042,814
29 Aug 23	46.01000 +0.81	46.09	45.11	45.32	7,762,777
28 Aug 23	45.20000 +0.43	45.52	44.92	45.41	13,013,510
25 Aug 23	44.77000 +0.56	44.96	44.12	44.67	5,051,289
24 Aug 23	44.21000 -0.19	44.56	43.95	44.20	4,577,661
23 Aug 23	44.40000 +0.26	44.54	43.70	44.18	6,905,901
22 Aug 23	44.14000 -0.20	44.71	44.07	44.33	4,471,462
21 Aug 23	44.34000 -0.50	45.38	44.10	45.16	12,419,770
18 Aug 23	44.84000 +0.66	45.14	43.72	43.88	20,559,080
17 Aug 23	44.18000 +1.08	44.46	43.60	43.64	10,529,430
16 Aug 23	43.10000 +1.19	43.25	41.88	41.93	8,948,287
15 Aug 23	41.91000 -0.49	42.90	41.66	42.03	14,138,390
14 Aug 23	42.40000 -0.26	42.49	41.89	42.42	19,558,750
11 Aug 23	42.66000 +0.25	42.89	42.34	42.42	9,391,350
10 Aug 23	42.41000 -0.19	42.96	42.11	42.65	12,930,880
09 Aug 23	42.60000 +0.87	42.87	41.95	42.00	10,236,920
08 Aug 23	41.73000 +0.65	41.74	40.43	40.74	15,452,070
04 Aug 23	41.08000 +0.58	41.51	40.56	40.68	6,330,996
03 Aug 23	40.50000 +0.25	40.85	40.01	40.47	8,280,155
02 Aug 23	40.25000 -0.95	41.02	40.04	41.00	10,950,690
01 Aug 23	41.20000 -0.06	41.21	40.64	41.06	10,809,670
31 Jul 23	41.26000 +0.52	41.59	40.98	41.00	9,768,194
28 Jul 23	40.74000 +0.96	40.78	39.52	39.86	6,454,551
27 Jul 23	39.78000 -0.36	40.62	39.71	40.28	4,739,656
26 Jul 23	40.14000 +0.16	40.15	39.30	39.65	8,609,730
25 Jul 23	39.98000 +0.18	40.11	39.50	39.85	2,776,046
24 Jul 23	39.80000 +0.85	40.22	39.05	39.18	6,471,760
21 Jul 23	38.95000 +0.60	38.96	38.35	38.52	7,017,030
20 Jul 23	38.35000 -0.02	38.67	37.98	38.58	4,838,316
19 Jul 23	38.37000 -0.16	38.83	38.19	38.75	4,101,542
18 Jul 23	38.53000 +0.64	38.81	37.95	38.04	6,186,327
17 Jul 23	37.89000 -0.36	38.33	37.86	38.14	7,168,983
14 Jul 23	38.25000 -0.81	39.08	38.24	39.06	5,210,676
13 Jul 23	39.06000 -0.10	39.22	38.28	38.80	5,437,672
12 Jul 23	39.16000 +0.16	39.67	38.95	39.40	4,553,843
11 Jul 23	39.00000 +0.17	39.24	38.84	39.07	5,644,951
10 Jul 23	38.83000 +0.01	39.17	38.65	38.90	5,459,707
07 Jul 23	38.82000 +0.82	38.98	37.73	37.78	5,954,846
06 Jul 23	38.00000 -1.08	38.72	37.77	38.71	5,946,354
05 Jul 23	39.08000 -0.28	39.56	38.99	39.55	3,616,725
04 Jul 23	39.36000 +0.50	39.45	38.98	39.10	1,597,638
30 Jun 23	38.86000 +0.23	39.03	38.63	38.94	8,606,401
29 Jun 23	38.63000 +0.16	38.73	38.31	38.65	2,831,797
28 Jun 23	38.47000 +0.47	38.48	37.76	38.14	5,533,912
27 Jun 23	38.00000 -0.19	38.06	37.56	37.95	8,148,374
26 Jun 23	38.19000 +0.68	38.34	37.37	37.42	13,385,130
23 Jun 23	37.51000 -0.40	37.72	37.09	37.46	6,486,221
22 Jun 23	37.91000 -1.09	38.46	37.89	38.38	7,477,220
21 Jun 23	39.00000 +0.49	39.13	38.33	38.37	12,722,720
20 Jun 23	38.51000 -1.18	39.60	38.47	39.52	10,910,320
19 Jun 23	39.69000 -0.06	39.75	39.51	39.62	1,507,904
16 Jun 23	39.75000 -0.24	40.19	39.66	39.93	19,346,540
15 Jun 23	39.99000 +0.26	40.49	39.83	39.87	13,797,730
14 Jun 23	39.73000 -0.26	40.67	39.58	40.32	14,096,350
13 Jun 23	39.99000 +0.25	40.68	39.94	40.22	14,490,440
12 Jun 23	39.74000 -0.69	40.17	39.56	39.79	12,188,520
09 Jun 23	40.43000 +0.01	40.74	40.24	40.48	9,287,700
08 Jun 23	40.42000 -0.07	40.74	39.79	40.50	11,124,000
07 Jun 23	40.49000 +0.70	40.69	39.94	39.99	14,267,950
06 Jun 23	39.79000 +0.44	39.84	38.66	38.75	18,730,640
05 Jun 23	39.35000 +0.10	39.95	38.96	39.90	28,094,670
02 Jun 23	39.25000 +0.71	39.28	38.59	38.70	22,472,270
01 Jun 23	38.54000 +0.51	38.72	37.88	37.92	11,656,370
31 May 23	38.03000 -0.77	38.22	37.75	38.11	23,152,712
30 May 23	38.80000 -0.54	39.00	38.37	38.51	16,030,870
29 May 23	39.34000 +0.48	39.39	38.93	38.98	3,030,953
26 May 23	38.86000 +0.07	39.38	37.61	39.05	10,964,310
25 May 23	38.79000 -0.53	38.99	38.35	38.80	6,727,551
24 May 23	39.32000 -0.03	39.92	39.13	39.65	10,933,290
23 May 23	39.35000 +0.52	39.78	38.97	38.97	12,230,240
19 May 23	38.83000 +0.36	39.08	38.23	38.92	4,735,472
18 May 23	38.47000 -0.02	38.56	37.89	38.37	20,569,900
17 May 23	38.49000 +0.53	38.68	37.89	38.22	12,991,300
16 May 23	37.96000 -1.20	39.10	37.94	38.81	12,919,490
15 May 23	39.16000 +0.29	39.28	38.97	38.97	25,145,440
12 May 23	38.87000 +0.00	39.48	38.63	39.15	7,567,363
11 May 23	38.87000 -0.31	39.11	38.44	39.00	10,589,990
10 May 23	39.18000 -0.50	40.02	39.16	39.90	11,275,210
09 May 23	39.68000 -0.40	40.39	39.17	39.38	7,834,249
08 May 23	40.08000 +0.40	40.55	39.98	40.35	16,178,410
05 May 23	39.68000 +1.09	39.98	39.22	39.39	7,381,765
04 May 23	38.59000 -0.38	39.25	38.55	39.05	8,799,892
03 May 23	38.97000 -0.80	39.56	38.87	39.20	13,491,140
02 May 23	39.77000 -2.00	41.31	39.45	41.27	11,511,050
01 May 23	41.77000 -0.65	42.65	41.73	42.06	6,823,282
28 Apr 23	42.42000 +1.13	42.46	41.48	41.91	10,604,020
27 Apr 23	41.29000 +1.35	41.69	39.85	39.88	10,859,900
26 Apr 23	39.94000 -0.77	40.79	39.76	40.62	7,448,823
25 Apr 23	40.71000 -0.72	41.25	40.56	41.09	4,930,237
24 Apr 23	41.43000 +0.23	41.63	40.92	41.13	8,676,843
21 Apr 23	41.20000 -0.04	41.69	41.07	41.59	5,275,037
20 Apr 23	41.24000 -0.31	41.55	40.58	40.87	6,046,589
19 Apr 23	41.55000 -0.86	42.00	41.31	41.92	6,939,077
18 Apr 23	42.41000 -0.91	43.34	42.38	43.13	8,043,424
17 Apr 23	43.32000 -0.28	43.74	43.10	43.48	3,424,691
14 Apr 23	43.60000 +0.07	43.94	43.38	43.50	3,711,873
13 Apr 23	43.53000 -0.30	43.99	43.42	43.79	6,872,170
12 Apr 23	43.83000 +0.31	44.22	43.54	43.76	4,603,223
11 Apr 23	43.52000 +0.51	43.95	43.17	43.22	4,261,908
10 Apr 23	43.01000 +0.36	43.43	42.76	42.85	4,280,514
06 Apr 23	42.65000 -0.43	43.31	42.47	43.03	3,884,254
05 Apr 23	43.08000 -0.47	43.73	42.83	43.45	4,352,781
04 Apr 23	43.55000 -0.75	44.78	43.24	44.61	5,979,834
03 Apr 23	44.30000 +2.34	44.59	42.95	43.00	12,572,120
31 Mar 23	41.96000 +0.02	42.34	41.66	41.95	9,886,271
30 Mar 23	41.94000 +0.32	42.17	41.70	42.00	4,503,421
29 Mar 23	41.62000 +0.51	41.95	41.47	41.63	4,357,319
28 Mar 23	41.11000 +0.49	41.39	40.36	40.49	4,846,550
27 Mar 23	40.62000 +0.83	40.78	39.73	40.38	9,597,776
24 Mar 23	39.79000 -0.74	40.22	39.52	39.95	6,335,800
23 Mar 23	40.53000 -0.65	41.91	40.34	41.32	12,175,430
22 Mar 23	41.18000 -0.55	42.18	41.15	42.00	8,848,179
21 Mar 23	41.73000 +1.12	41.96	41.00	41.00	9,391,521
20 Mar 23	40.61000 +1.07	40.79	39.26	39.63	13,000,600
17 Mar 23	39.54000 -0.51	40.24	39.04	40.05	13,914,090
16 Mar 23	40.05000 -0.22	41.02	39.15	39.30	23,223,840
15 Mar 23	40.27000 -2.80	41.60	38.82	41.50	15,402,150
14 Mar 23	43.07000 -0.76	44.75	42.87	43.85	8,966,813
13 Mar 23	43.83000 -2.44	45.39	43.58	44.78	14,011,480
10 Mar 23	46.27000 -0.37	47.22	46.10	46.60	17,852,940
09 Mar 23	46.64000 -0.42	48.26	46.54	47.36	17,146,028
08 Mar 23	47.06000 +0.00	47.74	46.72	46.74	19,735,132
07 Mar 23	47.06000 -0.77	47.92	46.97	47.74	15,721,760
06 Mar 23	47.83000 -0.14	48.09	47.39	48.02	17,846,212
03 Mar 23	47.97000 +0.68	48.24	46.65	46.90	20,953,740
02 Mar 23	47.29000 +0.55	47.52	45.92	46.31	17,425,260
01 Mar 23	46.74000 +0.88	46.79	45.73	46.10	12,685,960
28 Feb 23	45.86000 -0.46	46.91	45.65	46.81	22,307,300
27 Feb 23	46.32000 +0.10	46.72	45.82	46.31	11,130,550
24 Feb 23	46.22000 +0.98	46.26	44.37	44.90	9,981,005
23 Feb 23	45.24000 +0.89	45.62	44.44	45.00	16,274,850
22 Feb 23	44.35000 -1.09	45.77	44.09	45.56	28,235,490
21 Feb 23	45.44000 +0.85	45.97	44.86	45.04	14,902,470
17 Feb 23	44.59000 -1.08	45.18	44.40	45.10	7,594,592
16 Feb 23	45.67000 -0.88	47.04	45.64	46.41	8,924,542
15 Feb 23	46.55000 +0.17	47.62	46.31	46.66	16,405,641
14 Feb 23	46.38000 +0.67	46.53	45.15	45.31	5,090,501
13 Feb 23	45.71000 +0.00	46.13	45.36	45.50	12,348,310
10 Feb 23	45.71000 +1.25	46.04	44.90	44.95	11,315,200
09 Feb 23	44.46000 -0.22	45.07	44.32	44.67	10,342,080
08 Feb 23	44.68000 -0.23	45.17	44.14	45.00	8,373,258
07 Feb 23	44.91000 +1.03	45.00	43.54	44.03	10,610,330
06 Feb 23	43.88000 -0.25	44.59	43.40	44.20	15,325,110
03 Feb 23	44.13000 +0.22	44.88	43.94	44.15	12,799,010
02 Feb 23	43.91000 -1.71	45.84	43.58	45.61	10,421,910
01 Feb 23	45.62000 -0.56	46.52	44.89	45.92	10,367,430
31 Jan 23	46.18000 +0.64	46.24	45.10	45.57	9,155,938
30 Jan 23	45.54000 -0.55	46.53	45.54	45.59	5,773,315
27 Jan 23	46.09000 +0.00	47.21	45.78	46.05	6,473,823
26 Jan 23	46.09000 +1.74	46.13	44.40	45.00	13,942,500
25 Jan 23	44.35000 -0.43	44.78	43.85	44.51	8,247,262
24 Jan 23	44.78000 -0.27	45.01	44.53	44.96	3,297,583
23 Jan 23	45.05000 +0.86	45.55	44.23	44.33	8,768,853
20 Jan 23	44.19000 -0.40	44.68	44.11	44.55	4,676,065
19 Jan 23	44.59000 +0.89	44.65	43.44	43.50	6,511,190
18 Jan 23	43.70000 -0.34	44.90	43.66	44.34	4,859,747
17 Jan 23	44.04000 +0.49	44.12	43.48	43.82	8,008,339
16 Jan 23	43.55000 +0.13	43.69	42.97	43.00	1,808,210
13 Jan 23	43.42000 +0.26	43.77	42.97	43.24	6,655,624
12 Jan 23	43.16000 +1.03	43.55	42.24	42.46	5,533,980
11 Jan 23	42.13000 +0.47	42.69	41.73	42.25	5,261,633
10 Jan 23	41.66000 -0.53	42.35	41.24	41.60	7,570,239
09 Jan 23	42.19000 +0.03	43.16	42.04	42.81	4,564,877
06 Jan 23	42.16000 +1.03	42.56	41.59	41.62	11,361,650
05 Jan 23	41.13000 +0.95	41.32	40.04	40.19	6,247,337
04 Jan 23	40.18000 -1.10	40.99	39.94	40.50	5,731,613
03 Jan 23	41.28000 -1.67	43.16	40.90	42.73	15,760,550
30 Dec 22	42.95000 +0.44	43.10	42.19	42.26	2,564,722
29 Dec 22	42.51000 -0.01	42.80	42.07	42.08	6,168,649
28 Dec 22	42.52000 -0.29	42.99	42.11	42.83	19,506,440
23 Dec 22	42.81000 +1.40	42.83	41.67	41.95	6,586,223
22 Dec 22	41.41000 -0.88	42.53	41.03	42.35	9,029,428
21 Dec 22	42.29000 +1.04	42.35	41.58	42.09	9,756,160
20 Dec 22	41.25000 +0.65	41.49	40.59	40.71	14,816,780
19 Dec 22	40.60000 -0.37	41.43	40.10	41.21	15,717,230
16 Dec 22	40.97000 -0.76	41.34	40.33	41.02	17,244,300
15 Dec 22	41.73000 -0.45	42.06	41.02	41.85	14,279,350
14 Dec 22	42.18000 +0.02	42.69	41.25	42.39	15,690,060
13 Dec 22	42.16000 +0.81	42.66	41.90	42.01	10,486,040
12 Dec 22	41.35000 +0.97	41.40	40.44	40.56	16,021,390
09 Dec 22	40.38000 -0.24	41.08	40.38	40.82	9,076,091
08 Dec 22	40.62000 -0.04	41.69	40.51	41.40	10,758,500
07 Dec 22	40.66000 -0.27	41.52	40.51	41.04	14,095,310
06 Dec 22	40.93000 -1.30	42.79	40.79	42.01	21,815,868
05 Dec 22	42.23000 -0.77	43.98	42.19	43.86	24,222,090
02 Dec 22	43.00000 -0.17	43.93	42.65	42.67	23,602,120
01 Dec 22	43.17000 -1.06	44.66	43.01	44.00	11,934,610
30 Nov 22	44.23000 -1.20	46.23	44.16	45.96	23,860,410
29 Nov 22	45.43000 -0.77	46.75	44.95	46.71	14,737,890
28 Nov 22	46.20000 -1.18	47.03	45.68	46.25	34,911,312
25 Nov 22	47.38000 -0.43	48.20	47.33	47.98	15,972,840
24 Nov 22	47.81000 +0.09	47.91	47.57	47.59	3,831,794
23 Nov 22	47.72000 -0.57	48.18	47.50	47.64	18,441,040
22 Nov 22	48.29000 +0.97	48.51	47.63	47.95	7,871,055
21 Nov 22	47.32000 -0.34	47.39	45.12	46.62	18,682,288
18 Nov 22	47.66000 -0.68	47.85	46.45	47.12	9,121,217
17 Nov 22	48.34000 +0.03	48.35	46.97	47.60	12,758,890
16 Nov 22	48.31000 -0.88	49.08	48.20	48.97	15,742,280
15 Nov 22	49.19000 +0.97	49.37	48.10	48.18	4,891,772
14 Nov 22	48.22000 -0.55	49.05	48.20	48.57	16,059,130
11 Nov 22	48.77000 +1.07	49.37	48.40	48.49	6,853,609
10 Nov 22	47.70000 +1.05	48.15	46.77	47.33	5,415,390
09 Nov 22	46.65000 -1.68	48.17	46.63	47.81	7,417,695
08 Nov 22	48.33000 -0.47	49.13	48.22	48.66	5,536,149
07 Nov 22	48.80000 +0.10	49.27	48.45	48.94	12,819,690
04 Nov 22	48.70000 +0.23	50.37	48.00	49.89	8,637,927
03 Nov 22	48.47000 +1.81	48.91	45.56	45.77	7,442,076
02 Nov 22	46.66000 -1.07	47.89	46.60	47.72	9,603,186
01 Nov 22	47.73000 +0.87	48.68	47.69	47.80	7,506,510
31 Oct 22	46.86000 +1.00	47.31	45.44	45.46	8,779,408
28 Oct 22	45.86000 +0.48	46.00	44.72	45.69	3,735,023
27 Oct 22	45.38000 -0.86	47.26	45.18	47.00	5,506,758
26 Oct 22	46.24000 +0.77	46.59	45.44	45.67	6,117,781
25 Oct 22	45.47000 +0.05	45.59	44.76	45.34	7,790,503
24 Oct 22	45.42000 -0.08	45.79	45.12	45.43	9,086,186
21 Oct 22	45.50000 +1.56	45.64	43.84	44.11	5,583,591
20 Oct 22	43.94000 +0.44	44.86	43.75	44.02	4,855,371
19 Oct 22	43.50000 +0.74	43.82	42.64	42.77	4,987,124
18 Oct 22	42.76000 -0.37	43.64	41.60	43.37	5,378,089
17 Oct 22	43.13000 +0.09	44.40	43.05	43.78	6,492,159
14 Oct 22	43.04000 -1.35	44.51	42.89	44.12	4,430,000
13 Oct 22	44.39000 +1.07	44.82	42.57	42.80	7,157,928
12 Oct 22	43.32000 +0.14	43.67	42.22	43.03	5,127,930
11 Oct 22	43.18000 -1.86	44.00	42.76	42.96	10,298,430
07 Oct 22	45.04000 -0.07	45.79	44.73	45.21	6,209,276
06 Oct 22	45.11000 +0.88	45.49	43.82	43.95	11,629,910
05 Oct 22	44.23000 +0.94	44.63	42.45	43.29	7,846,816
04 Oct 22	43.29000 +1.53	43.40	42.27	42.83	6,599,573
03 Oct 22	41.76000 +2.86	42.04	40.34	40.34	8,638,613
30 Sep 22	38.90000 +0.09	39.42	38.01	38.59	6,486,915
29 Sep 22	38.81000 +0.03	38.94	37.68	38.49	4,492,339
28 Sep 22	38.78000 +1.66	39.04	37.03	37.38	5,974,223
27 Sep 22	37.12000 +0.53	37.82	36.62	37.38	10,826,730
26 Sep 22	36.59000 -0.36	37.83	36.38	36.82	25,436,620
23 Sep 22	36.95000 -3.77	39.38	36.80	39.36	10,883,390
22 Sep 22	40.72000 -0.11	41.89	40.61	41.51	6,596,169
21 Sep 22	40.83000 -0.89	42.42	40.80	42.17	5,752,131
20 Sep 22	41.72000 +0.35	41.74	40.89	41.18	10,012,640
19 Sep 22	41.37000 +0.58	41.41	39.72	39.73	14,388,470
16 Sep 22	40.79000 -0.44	41.22	40.18	41.00	18,874,260
15 Sep 22	41.23000 -1.15	42.01	41.08	41.61	6,215,745
14 Sep 22	42.38000 +0.78	43.03	42.02	42.15	11,819,110
13 Sep 22	41.60000 -0.51	42.16	41.43	41.60	13,576,980
12 Sep 22	42.11000 +0.87	42.61	41.70	41.76	19,526,312
09 Sep 22	41.24000 +0.97	41.65	40.95	41.14	11,455,670
08 Sep 22	40.27000 +0.30	40.42	39.68	40.25	13,006,490
07 Sep 22	39.97000 -0.91	40.78	39.61	40.00	19,336,052
06 Sep 22	40.88000 -0.92	42.40	40.79	42.37	20,054,472
02 Sep 22	41.80000 +0.89	42.30	41.64	42.10	14,093,520
01 Sep 22	40.91000 -1.58	41.56	40.56	41.33	13,789,130
31 Aug 22	42.49000 -0.68	43.27	41.71	42.49	23,800,270
30 Aug 22	43.17000 -2.16	44.49	43.08	44.48	32,453,510
29 Aug 22	45.33000 +0.60	45.80	44.24	44.68	25,843,680
26 Aug 22	44.73000 -0.36	45.57	44.46	44.97	10,000,710
25 Aug 22	45.09000 +0.24	45.65	44.85	45.30	16,098,090
24 Aug 22	44.85000 +0.42	45.13	44.42	44.50	13,440,350
23 Aug 22	44.43000 +1.58	44.58	43.48	43.60	17,476,480
22 Aug 22	42.85000 +0.46	42.89	41.37	41.77	10,622,130
19 Aug 22	42.39000 -0.30	42.72	42.18	42.51	7,997,065
18 Aug 22	42.69000 +0.98	42.81	42.03	42.28	9,525,065
17 Aug 22	41.71000 +0.86	42.14	40.74	40.75	9,432,582
16 Aug 22	40.85000 -0.42	41.80	40.62	41.40	9,979,787
15 Aug 22	41.27000 -0.53	41.36	39.70	40.33	17,409,500
12 Aug 22	41.80000 +1.13	41.82	40.53	40.80	7,791,105
11 Aug 22	40.67000 +1.28	40.82	39.89	40.00	13,320,000
10 Aug 22	39.39000 +0.17	39.71	38.45	39.26	13,179,660
09 Aug 22	39.22000 +0.14	40.09	38.99	39.65	12,489,700
08 Aug 22	39.08000 -0.11	39.67	38.74	39.07	13,943,650
05 Aug 22	39.19000 -0.27	40.02	37.98	39.00	11,130,590
04 Aug 22	39.46000 -1.85	41.11	39.38	41.00	9,055,536
03 Aug 22	41.31000 -1.60	43.58	41.28	43.38	8,445,535
02 Aug 22	42.91000 -0.55	43.32	42.22	42.86	10,707,050
29 Jul 22	43.46000 +1.57	43.72	42.66	42.71	5,113,387
28 Jul 22	41.89000 +0.41	42.15	41.13	42.00	4,576,114
27 Jul 22	41.48000 +0.97	41.61	40.52	40.72	4,177,017
26 Jul 22	40.51000 -0.39	41.94	40.28	41.81	4,627,241
25 Jul 22	40.90000 +1.12	41.36	40.15	40.17	6,780,374
22 Jul 22	39.78000 -0.59	40.55	39.57	40.36	4,400,044
21 Jul 22	40.37000 -0.71	40.49	39.04	40.20	7,075,138
20 Jul 22	41.08000 +0.06	41.29	40.06	40.80	6,435,681
19 Jul 22	41.02000 +1.28	41.16	39.62	39.83	6,685,905
18 Jul 22	39.74000 +0.42	41.18	39.51	41.00	13,939,970
15 Jul 22	39.32000 +0.60	39.58	38.65	39.34	5,030,670
14 Jul 22	38.72000 -0.96	39.10	37.75	38.89	8,927,272
13 Jul 22	39.68000 -0.03	40.25	39.06	39.20	7,750,211
12 Jul 22	39.71000 -1.81	40.68	39.29	40.08	7,202,036
11 Jul 22	41.52000 -0.91	42.67	41.08	41.68	7,669,227
08 Jul 22	42.43000 -0.88	43.93	41.98	43.85	4,685,111
07 Jul 22	43.31000 +0.86	44.06	43.12	43.67	6,626,004
06 Jul 22	42.45000 -0.89	43.58	40.62	42.80	7,359,592
05 Jul 22	43.34000 -2.66	44.58	42.10	44.15	10,049,640
04 Jul 22	46.00000 +0.84	46.72	45.76	45.91	2,757,308
30 Jun 22	45.16000 -0.39	45.50	43.88	44.20	6,745,283
29 Jun 22	45.55000 -1.58	48.20	45.44	47.83	5,016,176
28 Jun 22	47.13000 +1.17	47.89	46.38	47.33	9,198,325
27 Jun 22	45.96000 +1.41	46.18	44.53	45.17	13,145,420
24 Jun 22	44.55000 +1.82	45.38	43.31	43.63	6,320,627
23 Jun 22	42.73000 -2.88	46.22	42.28	45.95	15,530,310
22 Jun 22	45.61000 -2.51	46.34	44.59	44.83	9,611,060
21 Jun 22	48.12000 +1.36	48.60	47.50	47.70	12,562,990
20 Jun 22	46.76000 +2.04	46.87	44.53	44.55	6,004,868
17 Jun 22	44.72000 -2.94	48.16	44.22	47.24	27,220,052
16 Jun 22	47.66000 -2.36	49.30	47.50	48.71	7,099,735
15 Jun 22	50.02000 -0.98	51.11	49.22	50.77	9,830,140
14 Jun 22	51.00000 -0.04	52.29	50.47	51.83	12,349,430
13 Jun 22	51.04000 -1.74	51.75	49.38	50.98	12,269,160
10 Jun 22	52.78000 -0.27	53.45	52.09	52.68	9,971,100
09 Jun 22	53.05000 -0.28	53.62	52.77	52.79	6,461,432
08 Jun 22	53.33000 +0.81	53.47	52.57	52.82	6,276,125
07 Jun 22	52.52000 +0.58	52.88	51.47	51.63	9,670,751
06 Jun 22	51.94000 +0.52	52.32	51.76	51.85	19,943,350
03 Jun 22	51.42000 +0.63	51.63	50.71	50.80	9,450,221
02 Jun 22	50.79000 -1.00	51.42	50.52	51.14	9,395,587
01 Jun 22	51.79000 +0.90	52.22	50.84	51.59	26,035,108
31 May 22	50.89000 -1.67	53.17	50.89	52.88	16,290,850
30 May 22	52.56000 +0.90	52.93	51.90	51.90	5,210,335
27 May 22	51.66000 +1.10	51.86	50.38	50.45	20,408,770
26 May 22	50.56000 +0.09	51.07	50.23	50.60	17,922,360
25 May 22	50.47000 +0.86	50.70	49.89	49.95	8,242,069
24 May 22	49.61000 +0.74	50.07	49.20	49.70	11,128,900
20 May 22	48.87000 +0.30	49.73	48.25	48.89	7,035,276
19 May 22	48.57000 -0.03	49.18	47.01	47.01	8,110,892
18 May 22	48.60000 -0.52	49.47	48.22	49.28	9,930,607
17 May 22	49.12000 +0.94	49.83	48.30	48.55	8,356,469
16 May 22	48.18000 +1.26	48.43	46.96	47.00	12,535,600
13 May 22	46.92000 +0.94	47.73	46.58	46.58	8,271,339
12 May 22	45.98000 -0.27	46.42	44.31	46.06	6,489,280
11 May 22	46.25000 +1.54	47.46	45.23	45.23	10,100,770
10 May 22	44.71000 -0.57	46.26	43.13	46.00	12,774,540
09 May 22	45.28000 -2.42	46.83	44.93	46.71	10,254,210
06 May 22	47.70000 +0.32	48.29	46.94	47.65	6,234,284
05 May 22	47.38000 -0.21	48.42	46.55	48.00	5,663,632
04 May 22	47.59000 +0.06	48.49	46.85	48.40	9,832,014
03 May 22	47.53000 +1.11	47.73	46.20	46.20	10,283,660
02 May 22	46.42000 +0.24	46.71	45.37	45.74	13,717,570
29 Apr 22	46.18000 -1.04	47.89	46.08	47.00	10,298,730
28 Apr 22	47.22000 +5.07	47.29	43.84	44.05	24,936,948
27 Apr 22	42.15000 +1.59	42.33	40.26	40.79	6,992,081
26 Apr 22	40.56000 +0.78	41.24	39.85	40.25	6,824,696
25 Apr 22	39.78000 -1.32	40.05	38.74	39.78	12,876,270
22 Apr 22	41.10000 -0.79	42.23	40.90	41.75	5,385,109
21 Apr 22	41.89000 -1.28	43.83	41.68	43.35	6,074,610
20 Apr 22	43.17000 +0.20	43.43	42.65	42.99	6,582,680
19 Apr 22	42.97000 -0.24	43.69	42.69	42.87	5,445,435
18 Apr 22	43.21000 +0.64	43.68	42.61	42.90	6,186,247
14 Apr 22	42.57000 +0.51	42.85	41.87	42.00	5,315,254
13 Apr 22	42.06000 +0.70	42.20	41.47	41.90	4,544,817
12 Apr 22	41.36000 +0.86	41.96	41.16	41.17	6,570,551
11 Apr 22	40.50000 -0.77	41.14	40.03	40.68	12,291,850
08 Apr 22	41.27000 +0.15	41.82	41.02	41.04	6,171,004
07 Apr 22	41.12000 +0.52	41.13	39.93	40.63	5,283,205
06 Apr 22	40.60000 -0.62	41.94	40.42	41.56	5,451,082
05 Apr 22	41.22000 -0.51	42.44	41.17	41.77	4,596,347
04 Apr 22	41.73000 +0.71	41.80	41.04	41.47	7,356,470
01 Apr 22	41.02000 +0.32	41.38	40.51	40.52	4,158,409
31 Mar 22	40.70000 -0.57	41.66	40.70	40.99	6,813,562
30 Mar 22	41.27000 +0.54	41.47	40.71	41.22	6,872,388
29 Mar 22	40.73000 -0.29	40.83	39.37	39.99	6,001,530
28 Mar 22	41.02000 -1.39	41.64	40.90	41.51	9,923,849
25 Mar 22	42.41000 +1.20	42.63	40.88	40.95	16,417,570
24 Mar 22	41.21000 -0.20	41.75	40.97	41.49	7,888,831
23 Mar 22	41.41000 +0.65	42.03	41.29	41.43	13,232,580
22 Mar 22	40.76000 -0.11	40.95	40.42	40.90	5,129,967
21 Mar 22	40.87000 +1.75	40.90	39.79	39.90	10,734,880
18 Mar 22	39.12000 -0.22	39.54	38.97	39.14	16,822,540
17 Mar 22	39.34000 +1.36	39.47	38.67	38.81	7,175,049
16 Mar 22	37.98000 +0.03	38.46	37.75	38.25	9,748,995
15 Mar 22	37.95000 -1.47	38.38	37.43	37.73	12,906,230
14 Mar 22	39.42000 -1.07	40.03	38.52	39.70	17,109,570
11 Mar 22	40.49000 +0.03	41.05	40.03	40.17	14,065,760
10 Mar 22	40.46000 +0.36	41.39	40.18	40.65	13,745,030
09 Mar 22	40.10000 -1.41	41.32	39.63	40.72	27,401,180
08 Mar 22	41.51000 -0.59	43.12	40.69	42.83	16,899,410
07 Mar 22	42.10000 +2.04	42.55	40.57	40.59	25,363,380
04 Mar 22	40.06000 +0.85	40.08	39.21	39.46	25,354,930
03 Mar 22	39.21000 -0.31	39.58	38.60	38.65	24,975,660
02 Mar 22	39.52000 +0.32	40.18	39.49	39.68	20,281,480
01 Mar 22	39.20000 +0.44	39.88	38.78	39.15	13,700,180
28 Feb 22	38.76000 +0.92	38.78	37.72	38.00	25,747,472
25 Feb 22	37.84000 +0.81	37.85	36.91	37.00	8,008,805
24 Feb 22	37.03000 -0.06	37.95	36.23	37.88	20,485,948
23 Feb 22	37.09000 +0.00	37.73	36.90	37.21	21,348,380
22 Feb 22	37.09000 +0.03	38.10	36.48	38.00	29,411,840
18 Feb 22	37.06000 -0.62	37.58	36.92	37.33	9,558,124
17 Feb 22	37.68000 +0.11	38.05	37.25	37.50	7,404,845
16 Feb 22	37.57000 +0.33	38.37	37.48	37.50	9,187,599
15 Feb 22	37.24000 -0.60	37.28	36.51	36.75	11,254,760
14 Feb 22	37.84000 -0.54	38.37	37.47	38.14	18,296,028
11 Feb 22	38.38000 +1.67	38.53	36.86	37.00	13,316,810
10 Feb 22	36.71000 +0.12	37.18	36.39	36.40	6,745,437
09 Feb 22	36.59000 +0.39	37.04	36.26	36.26	7,260,865
08 Feb 22	36.20000 -0.53	36.60	35.79	36.52	7,861,956
07 Feb 22	36.73000 +0.09	37.00	35.95	36.55	10,484,630
04 Feb 22	36.64000 -0.46	37.62	36.53	37.50	12,329,400
03 Feb 22	37.10000 -1.35	37.95	36.67	37.06	12,204,580
02 Feb 22	38.45000 +0.52	38.62	37.61	38.20	8,665,200
01 Feb 22	37.93000 +1.61	37.96	36.27	36.41	7,619,585
31 Jan 22	36.32000 +0.17	36.59	35.77	36.17	7,363,052
28 Jan 22	36.15000 -0.13	36.69	35.97	36.42	9,226,811
27 Jan 22	36.28000 +0.92	36.65	35.73	36.06	11,799,240
26 Jan 22	35.36000 +0.50	36.01	35.01	35.37	11,850,000
25 Jan 22	34.86000 +1.66	34.97	32.65	32.87	9,844,554
24 Jan 22	33.20000 -0.88	33.64	32.08	33.13	19,779,900
21 Jan 22	34.08000 -1.24	34.84	33.93	34.65	8,085,995
20 Jan 22	35.32000 -0.23	35.98	34.90	35.12	7,315,910
19 Jan 22	35.55000 -0.22	36.11	35.16	36.08	6,691,385
18 Jan 22	35.77000 -0.34	36.65	35.58	36.63	10,654,870
17 Jan 22	36.11000 +0.66	36.15	35.57	35.57	3,015,865
14 Jan 22	35.45000 +0.59	35.50	34.87	34.90	12,054,110
13 Jan 22	34.86000 -0.33	35.33	34.53	35.19	11,091,380
12 Jan 22	35.19000 +0.01	35.99	35.03	35.50	14,582,100
11 Jan 22	35.18000 +1.47	35.23	33.95	34.10	9,921,272
10 Jan 22	33.71000 +0.13	33.92	33.26	33.59	10,069,930
07 Jan 22	33.58000 -0.27	34.01	33.37	33.98	6,047,444
06 Jan 22	33.85000 +0.44	34.66	33.81	34.20	7,201,418
05 Jan 22	33.41000 +0.26	34.18	33.36	33.88	11,829,210
04 Jan 22	33.15000 +1.50	33.27	32.48	32.50	7,177,500
31 Dec 21	31.65000 +0.16	31.75	31.31	31.39	3,547,827
30 Dec 21	31.49000 -0.15	31.95	31.48	31.74	3,690,822
29 Dec 21	31.64000 +0.19	32.20	31.61	31.80	6,266,581
24 Dec 21	31.45000 +0.08	31.63	31.35	31.43	1,034,255
23 Dec 21	31.37000 +0.06	31.71	31.33	31.50	7,026,781
22 Dec 21	31.31000 +0.35	31.56	30.61	31.00	4,909,780
21 Dec 21	30.96000 +1.06	31.05	30.30	30.42	6,196,421
20 Dec 21	29.90000 +0.00	29.92	28.77	29.06	6,963,889
17 Dec 21	29.90000 -0.38	30.24	29.47	29.52	14,312,420
16 Dec 21	30.28000 +0.08	31.01	30.24	30.47	8,491,462
15 Dec 21	30.20000 +0.03	30.39	29.13	30.00	11,348,090
14 Dec 21	30.17000 -0.40	30.96	30.08	30.27	8,085,503
13 Dec 21	30.57000 -0.74	31.16	30.42	31.12	18,227,632
10 Dec 21	31.31000 +0.19	31.46	30.91	31.27	7,288,654
09 Dec 21	31.12000 -0.21	31.29	30.76	31.10	7,518,075
08 Dec 21	31.33000 -0.37	31.99	31.28	31.80	7,511,022
07 Dec 21	31.70000 +0.60	32.08	31.41	31.69	15,630,510
06 Dec 21	31.10000 +0.81	31.56	30.46	30.58	32,438,250
03 Dec 21	30.29000 -0.64	31.69	30.08	31.45	24,246,368
02 Dec 21	30.93000 +0.39	31.12	29.66	29.98	13,647,300
01 Dec 21	30.54000 -0.58	32.19	30.50	32.10	25,757,788
30 Nov 21	31.12000 -0.83	31.85	30.70	31.33	27,588,660
29 Nov 21	31.95000 +0.13	32.88	31.52	32.65	24,485,540
26 Nov 21	31.82000 -2.20	32.05	30.96	32.03	19,689,972
25 Nov 21	34.02000 +0.28	34.35	33.87	34.00	3,192,634
24 Nov 21	33.74000 +0.74	33.86	32.70	32.74	10,467,010
23 Nov 21	33.00000 +0.91	33.11	32.49	32.50	24,029,480
22 Nov 21	32.09000 +0.42	32.42	31.22	31.48	10,237,400
19 Nov 21	31.67000 -0.63	32.18	31.21	31.80	9,114,923
18 Nov 21	32.30000 +0.07	32.81	32.02	32.28	5,372,879
17 Nov 21	32.23000 +0.07	32.88	31.80	31.94	8,703,114
16 Nov 21	32.16000 -0.30	32.69	32.13	32.59	6,538,868
15 Nov 21	32.46000 +0.13	32.64	31.61	32.00	14,741,180
12 Nov 21	32.33000 -0.13	32.34	32.03	32.30	7,863,948
11 Nov 21	32.46000 +0.14	32.81	32.37	32.49	4,863,702
10 Nov 21	32.32000 -0.35	32.88	32.03	32.54	5,867,309
09 Nov 21	32.67000 -0.17	33.06	32.35	32.89	11,392,230
08 Nov 21	32.84000 -0.13	33.44	32.63	33.24	6,968,652
05 Nov 21	32.97000 +0.69	33.15	32.26	32.50	15,016,080
04 Nov 21	32.28000 +0.84	32.63	31.90	32.10	10,275,790
03 Nov 21	31.44000 -0.52	31.88	31.23	31.28	7,460,181
02 Nov 21	31.96000 -1.09	32.95	31.92	32.90	10,230,840
01 Nov 21	33.05000 +0.50	33.34	32.57	33.16	7,069,330
29 Oct 21	32.55000 +0.55	32.99	32.06	32.10	11,545,470
28 Oct 21	32.00000 +3.78	32.09	29.90	29.99	18,495,552
27 Oct 21	28.22000 -1.09	29.08	28.22	29.01	7,076,831
26 Oct 21	29.31000 +0.19	29.39	29.06	29.25	4,502,566
25 Oct 21	29.12000 +0.87	29.29	28.80	28.80	8,792,465
22 Oct 21	28.25000 +0.31	28.29	27.87	28.00	3,917,768
21 Oct 21	27.94000 -0.59	28.52	27.72	28.36	7,029,228
20 Oct 21	28.53000 -0.15	28.80	28.30	28.38	8,224,278
19 Oct 21	28.68000 -0.01	28.91	28.35	28.68	10,743,440
18 Oct 21	28.69000 -0.42	29.70	28.56	29.46	8,823,469
15 Oct 21	29.11000 +0.01	29.63	29.10	29.40	6,447,475
14 Oct 21	29.10000 -0.08	29.82	29.05	29.67	7,395,230
13 Oct 21	29.18000 +0.00	29.25	28.57	28.88	6,182,227
12 Oct 21	29.18000 +0.37	29.35	28.76	29.25	9,044,102
08 Oct 21	28.81000 +0.81	28.91	28.32	28.33	8,453,463
07 Oct 21	28.00000 +0.88	28.05	27.04	27.39	6,945,853
06 Oct 21	27.12000 -0.69	27.46	26.78	27.45	6,303,055
05 Oct 21	27.81000 +0.95	28.09	27.26	27.43	8,709,350
04 Oct 21	26.86000 +0.39	27.48	26.79	27.00	6,440,390
01 Oct 21	26.47000 +0.21	26.85	26.29	26.31	4,666,947
30 Sep 21	26.26000 -0.19	26.65	25.90	26.35	6,220,451
29 Sep 21	26.45000 -0.06	26.72	26.26	26.51	4,682,223
28 Sep 21	26.51000 +0.00	27.22	26.36	27.00	7,408,304
27 Sep 21	26.51000 +0.92	27.00	26.26	26.29	10,615,330
24 Sep 21	25.59000 +0.10	25.85	25.33	25.46	4,499,068
23 Sep 21	25.49000 +0.36	25.85	25.15	25.29	9,231,676
22 Sep 21	25.13000 +0.86	25.55	24.73	24.76	10,528,770
21 Sep 21	24.27000 +0.31	24.48	23.95	24.21	5,483,165
20 Sep 21	23.96000 -0.71	24.20	23.67	23.99	8,643,091
17 Sep 21	24.67000 -0.16	24.70	24.31	24.34	16,664,090
16 Sep 21	24.83000 +0.05	25.00	24.65	24.78	9,491,556
15 Sep 21	24.78000 +1.20	24.88	23.92	23.95	13,734,100
14 Sep 21	23.58000 -0.47	24.35	23.46	24.35	15,439,010
13 Sep 21	24.05000 +0.85	24.20	23.45	23.46	17,998,330
10 Sep 21	23.20000 -0.25	23.94	23.17	23.80	11,365,800
09 Sep 21	23.45000 +0.32	23.69	22.86	23.00	12,268,000
08 Sep 21	23.13000 -0.19	23.84	23.07	23.49	10,216,990
07 Sep 21	23.32000 -0.15	23.67	23.27	23.40	14,934,130
03 Sep 21	23.47000 -0.24	23.92	23.36	23.78	9,633,577
02 Sep 21	23.71000 +0.43	24.11	23.34	23.37	14,230,210
01 Sep 21	23.28000 -0.28	23.72	23.24	23.37	12,610,690
31 Aug 21	23.56000 -0.34	23.95	23.50	23.68	7,099,760
30 Aug 21	23.90000 -0.30	24.30	23.85	24.25	20,039,170
27 Aug 21	24.20000 +0.55	24.47	23.90	23.91	9,769,159
26 Aug 21	23.65000 +0.11	23.73	23.23	23.45	22,626,880
25 Aug 21	23.54000 -0.01	23.69	23.44	23.60	19,413,840
24 Aug 21	23.55000 +0.39	23.70	23.28	23.40	5,449,114
23 Aug 21	23.16000 +0.71	23.34	22.87	22.92	9,949,673
20 Aug 21	22.45000 -0.08	22.56	22.22	22.34	8,132,803
19 Aug 21	22.53000 -0.22	22.60	21.90	22.26	10,109,420
18 Aug 21	22.75000 -0.64	23.42	22.75	23.35	8,554,851
17 Aug 21	23.39000 -0.33	23.90	23.26	23.35	6,092,907
16 Aug 21	23.72000 -0.30	23.79	23.31	23.75	7,063,743
13 Aug 21	24.02000 -0.42	24.43	24.00	24.36	5,454,443
12 Aug 21	24.44000 -0.26	24.73	24.25	24.63	5,755,888
11 Aug 21	24.70000 +0.02	24.75	24.30	24.55	3,911,890
10 Aug 21	24.68000 +0.56	24.75	24.15	24.22	5,648,942
09 Aug 21	24.12000 -0.59	24.39	23.89	24.35	7,649,205
06 Aug 21	24.71000 +0.24	24.90	24.54	24.75	5,729,526
05 Aug 21	24.47000 +0.55	24.77	24.07	24.08	8,442,025
04 Aug 21	23.92000 -0.83	24.52	23.90	24.33	5,634,328
03 Aug 21	24.75000 +0.19	24.87	23.81	24.01	6,418,325
30 Jul 21	24.56000 -0.33	25.07	24.25	24.82	7,939,620
29 Jul 21	24.89000 -0.82	25.96	24.75	25.80	10,643,000
28 Jul 21	25.71000 +0.09	26.01	25.36	25.79	5,161,712
27 Jul 21	25.62000 -1.10	26.60	25.59	26.60	7,816,986
26 Jul 21	26.72000 +0.58	27.13	26.10	26.15	3,782,842
23 Jul 21	26.14000 -0.14	26.53	26.04	26.50	4,680,439
22 Jul 21	26.28000 -0.17	26.45	26.00	26.45	2,827,507
21 Jul 21	26.45000 +0.61	26.89	26.25	26.31	6,666,779
20 Jul 21	25.84000 +0.46	26.20	24.99	25.41	6,544,105
19 Jul 21	25.38000 -1.09	25.82	24.98	25.38	12,073,660
16 Jul 21	26.47000 -0.81	27.58	26.32	27.54	5,792,187
15 Jul 21	27.28000 -0.42	27.82	27.15	27.38	3,857,648
14 Jul 21	27.70000 -0.67	28.76	27.52	28.40	5,436,007
13 Jul 21	28.37000 -0.18	28.72	28.09	28.56	6,402,417
12 Jul 21	28.55000 -0.42	29.03	28.42	28.85	6,250,683
09 Jul 21	28.97000 +0.11	29.31	28.79	29.17	3,972,288
08 Jul 21	28.86000 -0.08	29.20	28.26	28.44	6,739,290
07 Jul 21	28.94000 -0.67	29.82	28.81	29.47	6,306,325
06 Jul 21	29.61000 -0.67	29.90	28.97	29.90	9,417,117
05 Jul 21	30.28000 +0.80	30.47	29.22	29.53	3,229,722
02 Jul 21	29.48000 -0.21	30.20	29.22	29.99	6,639,865
30 Jun 21	29.69000 +0.44	29.85	29.29	29.40	4,380,156
29 Jun 21	29.25000 -0.11	29.80	29.23	29.62	4,189,495
28 Jun 21	29.36000 -0.95	30.21	29.30	30.20	5,679,856
25 Jun 21	30.31000 -0.36	30.80	30.31	30.70	5,850,651
24 Jun 21	30.67000 +0.27	30.73	30.32	30.54	4,485,304
23 Jun 21	30.40000 +0.00	31.33	30.36	30.70	8,272,052
22 Jun 21	30.40000 +0.10	30.59	29.91	30.35	7,285,461
21 Jun 21	30.30000 +1.20	30.47	29.20	29.29	6,911,494
18 Jun 21	29.10000 -0.56	29.76	28.79	29.10	12,529,780
17 Jun 21	29.66000 -1.17	30.89	29.22	30.84	6,593,123
16 Jun 21	30.83000 -0.44	31.27	30.71	31.20	6,426,378
15 Jun 21	31.27000 +0.64	31.38	30.85	30.89	5,215,944
14 Jun 21	30.63000 +0.26	31.05	30.43	30.53	9,747,469
11 Jun 21	30.37000 +0.21	30.55	30.22	30.55	4,991,687
10 Jun 21	30.16000 -0.16	30.89	29.96	30.70	11,191,750
09 Jun 21	30.32000 -0.30	30.80	30.32	30.80	7,229,571
08 Jun 21	30.62000 -0.07	30.83	30.23	30.67	12,796,120
07 Jun 21	30.69000 -0.10	31.07	30.47	30.90	15,199,470
04 Jun 21	30.79000 +0.52	30.91	30.22	30.53	7,551,071
03 Jun 21	30.27000 +0.05	30.52	29.93	30.02	12,768,910
02 Jun 21	30.22000 +0.67	30.64	29.63	29.85	8,777,137
01 Jun 21	29.55000 +1.49	29.63	28.45	28.46	14,174,020
31 May 21	28.06000 +0.16	28.40	28.03	28.09	6,969,875
28 May 21	27.90000 +0.08	28.16	27.76	28.02	8,275,898
27 May 21	27.82000 -0.16	28.30	27.82	27.85	22,019,150
26 May 21	27.98000 +0.09	28.10	27.83	27.89	14,627,890
25 May 21	27.89000 -0.02	28.42	27.83	28.25	8,895,006
21 May 21	27.91000 +0.10	28.30	27.85	28.11	4,865,339
20 May 21	27.81000 +0.11	27.94	27.30	27.68	7,967,221
19 May 21	27.70000 -1.09	28.42	27.51	28.27	6,427,060
18 May 21	28.79000 -0.28	29.31	28.52	29.00	5,322,068
17 May 21	29.07000 +0.95	29.07	27.96	28.05	7,544,751
14 May 21	28.12000 +0.65	28.24	27.71	27.84	4,490,819
13 May 21	27.47000 -0.77	28.24	27.35	27.82	7,973,813
12 May 21	28.24000 +0.57	28.87	27.81	27.86	10,169,030
11 May 21	27.67000 -0.57	28.05	27.35	27.72	15,929,180
10 May 21	28.24000 -0.42	29.19	28.21	28.98	9,831,354
07 May 21	28.66000 +0.70	28.69	27.60	27.82	7,774,732
06 May 21	27.96000 +0.04	27.99	27.43	27.92	7,074,645
05 May 21	27.92000 +0.98	28.05	27.13	27.30	13,967,950
04 May 21	26.94000 +0.01	27.82	26.85	27.40	10,807,510
03 May 21	26.93000 +0.64	26.98	26.39	26.65	4,645,772
30 Apr 21	26.29000 -0.37	26.74	26.13	26.31	4,129,862
29 Apr 21	26.66000 +0.10	27.45	26.47	26.90	5,509,393
28 Apr 21	26.56000 +0.71	26.62	25.96	26.00	4,613,077
27 Apr 21	25.85000 +0.39	25.97	25.52	25.60	4,349,736
26 Apr 21	25.46000 +0.09	25.64	25.21	25.27	2,585,563
23 Apr 21	25.37000 +0.22	25.49	24.99	25.18	7,609,009
22 Apr 21	25.15000 -0.30	25.63	25.01	25.63	5,297,795
21 Apr 21	25.45000 +0.23	25.58	24.81	24.94	3,447,914
20 Apr 21	25.22000 -0.95	26.07	25.12	26.06	6,283,557
19 Apr 21	26.17000 +0.03	26.33	25.94	26.23	3,576,141
16 Apr 21	26.14000 -0.30	26.69	26.10	26.60	3,802,129
15 Apr 21	26.44000 -0.38	26.90	26.42	26.83	5,661,104
14 Apr 21	26.82000 +1.01	27.02	26.08	26.15	7,074,696
13 Apr 21	25.81000 -0.27	26.21	25.81	26.08	4,454,020
12 Apr 21	26.08000 -0.05	26.47	26.05	26.45	8,381,244
09 Apr 21	26.13000 -0.29	26.57	26.12	26.39	3,320,109
08 Apr 21	26.42000 -0.09	26.54	26.00	26.54	8,636,061
07 Apr 21	26.51000 -0.08	26.78	26.42	26.60	3,353,228
06 Apr 21	26.59000 +0.12	27.01	26.42	26.72	4,469,887
05 Apr 21	26.47000 -0.55	26.91	26.16	26.88	7,784,471
01 Apr 21	27.02000 +0.75	27.04	26.00	26.44	5,512,669
31 Mar 21	26.27000 -0.38	26.67	26.25	26.65	5,071,032
30 Mar 21	26.65000 +0.14	26.70	26.09	26.38	4,976,531
29 Mar 21	26.51000 -0.27	26.73	26.21	26.53	9,068,945
26 Mar 21	26.78000 +0.23	27.16	26.38	27.04	5,611,737
25 Mar 21	26.55000 -0.01	26.57	25.51	25.86	13,204,740
24 Mar 21	26.56000 +0.91	26.98	26.17	26.39	8,073,236
23 Mar 21	25.65000 -1.38	26.48	25.57	26.30	14,845,340
22 Mar 21	27.03000 -0.62	27.63	26.90	27.59	12,701,300
19 Mar 21	27.65000 +0.47	27.72	26.77	27.21	18,376,632
18 Mar 21	27.18000 -1.65	28.76	27.00	28.67	8,974,029
17 Mar 21	28.83000 +0.49	28.95	28.23	28.30	6,369,695
16 Mar 21	28.34000 -0.68	28.82	28.13	28.75	8,481,292
15 Mar 21	29.02000 -0.30	29.55	28.86	29.39	12,543,120
12 Mar 21	29.32000 +0.49	29.49	28.83	28.84	12,673,110
11 Mar 21	28.83000 +0.42	29.20	28.44	28.78	8,888,826
10 Mar 21	28.41000 +0.78	28.53	27.60	27.72	10,241,500
09 Mar 21	27.63000 -0.23	28.07	27.30	27.86	31,401,990
08 Mar 21	27.86000 +0.04	28.27	27.47	28.27	20,162,680
05 Mar 21	27.82000 +0.93	28.33	27.58	27.60	17,130,830
04 Mar 21	26.89000 +0.64	27.60	26.29	26.48	17,280,330
03 Mar 21	26.25000 +0.14	26.72	26.19	26.23	16,996,300
02 Mar 21	26.11000 +0.52	26.32	25.56	25.60	26,630,880
01 Mar 21	25.59000 +0.32	26.21	25.36	26.00	22,610,180
26 Feb 21	25.27000 -0.79	25.69	24.75	25.56	24,606,730
25 Feb 21	26.06000 -0.86	27.20	26.02	27.15	17,054,730
24 Feb 21	26.92000 +0.58	27.42	26.17	26.61	21,063,560
23 Feb 21	26.34000 +0.44	26.61	25.09	26.21	15,287,350
22 Feb 21	25.90000 +1.96	26.27	24.08	24.10	24,729,240
19 Feb 21	23.94000 +0.16	24.09	23.51	23.67	9,558,593
18 Feb 21	23.78000 -0.40	24.31	23.51	24.17	12,134,280
17 Feb 21	24.18000 +0.32	24.25	23.44	23.87	8,748,328
16 Feb 21	23.86000 +0.97	23.90	23.15	23.50	10,921,870
12 Feb 21	22.89000 +0.26	22.90	22.36	22.51	7,822,998
11 Feb 21	22.63000 -0.41	23.03	22.55	22.92	8,459,900
10 Feb 21	23.04000 +0.41	23.19	22.73	22.77	8,538,244
09 Feb 21	22.63000 +0.15	22.86	22.00	22.40	9,858,489
08 Feb 21	22.48000 +0.42	22.56	22.08	22.40	16,511,551
05 Feb 21	22.06000 +0.09	22.46	21.94	22.36	8,909,999
04 Feb 21	21.97000 -0.27	22.86	21.07	22.84	21,054,020
03 Feb 21	22.24000 +0.69	22.31	21.57	21.72	22,192,600
02 Feb 21	21.55000 -0.01	22.32	21.53	22.10	9,895,024
01 Feb 21	21.56000 +0.17	21.74	21.07	21.72	8,865,667
29 Jan 21	21.39000 -0.59	22.20	21.31	21.76	6,684,776
28 Jan 21	21.98000 +0.05	22.61	21.73	22.33	5,629,572
27 Jan 21	21.93000 +0.12	22.43	21.30	21.60	8,129,808
26 Jan 21	21.81000 -0.52	22.78	21.81	22.50	10,129,630
25 Jan 21	22.33000 -0.20	22.45	21.96	22.27	7,678,368
22 Jan 21	22.53000 -0.41	22.62	22.20	22.41	5,529,661
21 Jan 21	22.94000 -0.10	22.98	22.27	22.93	5,880,690
20 Jan 21	23.04000 -0.20	23.48	22.90	23.40	7,089,282
19 Jan 21	23.24000 +0.41	23.47	22.85	23.12	6,817,835
18 Jan 21	22.83000 -0.53	23.17	22.80	23.00	3,247,188
15 Jan 21	23.36000 -1.18	24.25	23.34	24.23	8,708,218
14 Jan 21	24.54000 +1.00	24.82	23.42	23.60	14,608,940
13 Jan 21	23.54000 -0.43	24.06	23.45	24.04	5,506,605
12 Jan 21	23.97000 +0.57	24.01	23.40	23.71	8,862,064
11 Jan 21	23.40000 -0.09	23.51	22.92	23.04	7,165,894
08 Jan 21	23.49000 -0.29	24.07	23.23	24.07	5,951,358
07 Jan 21	23.78000 +0.24	24.10	23.65	23.99	7,019,738
06 Jan 21	23.54000 +0.41	24.03	23.18	23.60	10,806,710
05 Jan 21	23.13000 +1.74	23.35	21.48	21.50	9,446,486
04 Jan 21	21.39000 +0.04	21.89	21.12	21.56	4,837,393
31 Dec 20	21.35000 -0.41	21.83	21.32	21.59	3,836,614
30 Dec 20	21.76000 +0.17	22.18	21.55	21.59	5,125,153
29 Dec 20	21.59000 -0.30	22.23	21.59	21.99	9,454,805
24 Dec 20	21.89000 -0.19	22.16	21.65	22.10	2,339,635
23 Dec 20	22.08000 +0.86	22.22	21.34	21.34	4,956,157
22 Dec 20	21.22000 -0.45	21.81	21.10	21.67	7,191,344
21 Dec 20	21.67000 -0.46	21.90	20.94	21.22	11,925,110
18 Dec 20	22.13000 -0.23	22.74	22.05	22.45	16,599,369
17 Dec 20	22.36000 +0.05	22.59	22.12	22.50	11,162,550
16 Dec 20	22.31000 -0.57	22.95	22.28	22.91	9,220,675
15 Dec 20	22.88000 -0.20	23.51	22.60	23.15	8,723,814
14 Dec 20	23.08000 -0.67	24.40	23.08	24.02	16,470,170
11 Dec 20	23.75000 -0.18	23.96	23.46	23.96	9,637,877
10 Dec 20	23.93000 +0.88	24.08	23.03	23.20	9,767,281
09 Dec 20	23.05000 -0.32	23.86	22.70	23.70	16,518,180
08 Dec 20	23.37000 +0.49	23.39	22.52	22.55	14,920,060
07 Dec 20	22.88000 -0.09	22.92	22.22	22.70	27,320,570
04 Dec 20	22.97000 +1.63	22.99	21.78	21.89	27,288,330
03 Dec 20	21.34000 +0.38	21.57	20.77	21.03	15,355,570
02 Dec 20	20.96000 +0.32	21.28	20.29	20.38	7,796,423
01 Dec 20	20.64000 -0.13	21.72	20.39	21.52	15,098,520
30 Nov 20	20.77000 -1.64	22.29	20.77	22.28	26,135,560
27 Nov 20	22.41000 -0.23	22.80	22.23	22.36	12,358,050
26 Nov 20	22.64000 -0.19	22.89	22.59	22.65	10,245,390
25 Nov 20	22.83000 -0.16	22.91	22.44	22.90	13,092,660
24 Nov 20	22.99000 +1.07	23.48	22.66	23.00	13,250,430
23 Nov 20	21.92000 +1.75	21.94	20.53	20.58	19,790,440
20 Nov 20	20.17000 +0.03	20.28	19.83	20.08	8,706,287
19 Nov 20	20.14000 +0.03	20.30	19.73	20.00	11,165,690
18 Nov 20	20.11000 +0.14	20.74	20.06	20.25	12,456,880
17 Nov 20	19.97000 +0.34	19.99	18.87	19.25	8,572,851
16 Nov 20	19.63000 +1.36	19.63	18.85	19.50	14,673,950
13 Nov 20	18.27000 +0.31	18.35	17.93	17.97	10,243,700
12 Nov 20	17.96000 -1.19	18.95	17.78	18.76	11,686,070
11 Nov 20	19.15000 +0.08	19.55	19.00	19.46	8,756,364
10 Nov 20	19.07000 +0.02	19.25	18.18	19.05	11,837,180
09 Nov 20	19.05000 +3.77	19.75	16.80	16.82	33,087,770
06 Nov 20	15.28000 -0.22	15.76	15.23	15.50	8,214,579
05 Nov 20	15.50000 -0.12	15.88	15.46	15.65	10,403,460
04 Nov 20	15.62000 -0.03	16.11	15.21	15.72	16,493,930
03 Nov 20	15.65000 +0.10	15.95	15.56	15.77	5,304,756
02 Nov 20	15.55000 +0.52	15.68	14.93	15.23	6,850,369
30 Oct 20	15.03000 -0.06	15.17	14.77	15.03	7,431,410
29 Oct 20	15.09000 +0.09	15.11	14.28	14.97	9,765,473
28 Oct 20	15.00000 -0.83	15.48	15.00	15.35	7,598,115
27 Oct 20	15.83000 -0.39	16.46	15.80	16.06	6,675,183
26 Oct 20	16.22000 -0.27	16.28	15.93	16.26	5,287,459
23 Oct 20	16.49000 +0.42	16.61	15.97	16.27	8,632,454
22 Oct 20	16.07000 +0.96	16.07	14.99	15.02	7,168,641
21 Oct 20	15.11000 -0.55	15.60	15.06	15.53	6,232,364
20 Oct 20	15.66000 +0.10	15.78	15.52	15.64	9,573,354
19 Oct 20	15.56000 -0.11	15.98	15.54	15.74	6,557,875
16 Oct 20	15.67000 -0.38	16.13	15.60	16.00	6,340,079
15 Oct 20	16.05000 -0.19	16.14	15.75	16.01	6,019,116
14 Oct 20	16.24000 -0.25	17.02	16.24	16.56	10,060,570
13 Oct 20	16.49000 -0.39	17.07	16.33	16.77	6,501,281
09 Oct 20	16.88000 -0.19	17.38	16.60	17.31	5,240,835
08 Oct 20	17.07000 +0.77	17.14	16.41	16.47	6,735,548
07 Oct 20	16.30000 +0.36	16.30	15.82	15.96	5,149,387
06 Oct 20	15.94000 -0.10	16.54	15.89	16.35	7,635,703
05 Oct 20	16.04000 +0.09	16.43	15.75	16.24	7,387,218
02 Oct 20	15.95000 +0.45	15.99	14.81	15.01	10,453,520
01 Oct 20	15.50000 -0.76	16.21	15.40	16.18	10,931,240
30 Sep 20	16.26000 -0.23	16.68	16.24	16.51	6,804,511
29 Sep 20	16.49000 -0.77	17.47	16.44	17.47	5,965,354
28 Sep 20	17.26000 +0.63	17.52	16.96	16.98	6,842,998
25 Sep 20	16.63000 -0.42	16.91	16.45	16.91	5,987,089
24 Sep 20	17.05000 +0.36	17.26	16.36	16.60	6,322,976
23 Sep 20	16.69000 -0.23	17.32	16.69	17.07	6,298,495
22 Sep 20	16.92000 +0.03	17.40	16.75	16.99	9,112,653
21 Sep 20	16.89000 -0.75	17.27	16.66	17.25	14,758,580
18 Sep 20	17.64000 -0.21	17.94	17.49	17.82	18,457,990
17 Sep 20	17.85000 -0.11	18.04	17.36	17.75	9,999,679
16 Sep 20	17.96000 +0.34	18.24	17.65	17.77	9,105,855
15 Sep 20	17.62000 -0.20	18.27	17.59	18.02	10,250,350
14 Sep 20	17.82000 -0.37	18.37	17.81	18.23	15,813,180
11 Sep 20	18.19000 +0.06	18.39	18.02	18.16	8,787,557
10 Sep 20	18.13000 -0.37	18.73	18.08	18.40	11,243,550
09 Sep 20	18.50000 -0.02	18.89	18.50	18.74	14,583,580
08 Sep 20	18.52000 -1.72	19.86	18.44	19.80	31,823,300
04 Sep 20	20.24000 -0.43	20.85	20.02	20.85	21,481,620
03 Sep 20	20.67000 -0.10	20.97	20.47	20.50	8,988,889
02 Sep 20	20.77000 -0.37	21.31	20.72	21.13	17,090,460
01 Sep 20	21.14000 +0.21	21.35	20.53	20.90	12,860,340
31 Aug 20	20.93000 -0.83	21.85	20.90	21.85	9,933,591
28 Aug 20	21.76000 +0.17	21.98	21.45	21.60	12,666,730
27 Aug 20	21.59000 +0.17	21.63	21.07	21.43	6,953,967
26 Aug 20	21.42000 -0.50	21.93	21.29	21.93	3,484,162
25 Aug 20	21.92000 -0.04	22.33	21.60	22.13	3,199,048
24 Aug 20	21.96000 +1.07	21.96	21.12	21.17	8,681,849
21 Aug 20	20.89000 -0.56	21.44	20.82	21.37	7,392,964
20 Aug 20	21.45000 -0.42	21.68	21.39	21.63	7,164,757
19 Aug 20	21.87000 -0.25	22.22	21.83	22.09	13,504,470
18 Aug 20	22.12000 -0.33	22.62	22.03	22.33	5,385,672
17 Aug 20	22.45000 -0.12	22.84	22.20	22.83	6,425,578
14 Aug 20	22.57000 +0.10	22.57	22.14	22.25	5,342,883
13 Aug 20	22.47000 -0.62	22.89	22.35	22.84	7,479,197
12 Aug 20	23.09000 +0.47	23.27	22.68	22.94	7,431,340
11 Aug 20	22.62000 +0.02	23.64	22.51	23.12	9,838,153
10 Aug 20	22.60000 +0.98	22.60	21.73	21.87	12,963,270
07 Aug 20	21.62000 -0.23	21.83	21.39	21.73	6,121,544
06 Aug 20	21.85000 -0.22	22.26	21.85	22.00	6,218,201
05 Aug 20	22.07000 +0.62	22.55	21.80	21.88	7,518,321
04 Aug 20	21.45000 +0.38	21.75	21.26	21.26	7,514,349
31 Jul 20	21.07000 -0.72	21.97	20.96	21.68	6,517,709
30 Jul 20	21.79000 -0.10	21.83	21.00	21.48	5,279,685
29 Jul 20	21.89000 +0.32	21.92	21.31	21.80	3,789,721
28 Jul 20	21.57000 -0.93	22.36	21.52	22.35	6,121,503
27 Jul 20	22.50000 +0.08	22.51	21.92	22.35	2,658,920
24 Jul 20	22.42000 -0.62	23.26	22.40	23.13	5,258,040
23 Jul 20	23.04000 -0.93	23.93	22.88	23.82	7,704,640
22 Jul 20	23.97000 -0.51	24.20	23.52	23.87	4,902,179
21 Jul 20	24.48000 +1.84	24.59	23.00	23.00	6,803,877
20 Jul 20	22.64000 -0.36	23.24	22.51	22.89	3,756,541
17 Jul 20	23.00000 -0.19	23.58	22.91	23.21	3,309,895
16 Jul 20	23.19000 -0.18	23.59	22.85	23.16	4,238,155
15 Jul 20	23.37000 +0.27	23.86	23.26	23.50	3,537,486
14 Jul 20	23.10000 +1.00	23.15	22.00	22.05	4,738,358
13 Jul 20	22.10000 +0.15	22.34	21.60	21.99	6,229,676
10 Jul 20	21.95000 +0.57	21.95	21.27	21.32	3,012,552
09 Jul 20	21.38000 -0.54	22.06	21.26	21.80	4,463,168
08 Jul 20	21.92000 -0.39	22.66	21.84	22.30	3,968,747
07 Jul 20	22.31000 -0.60	22.89	22.31	22.79	3,235,846
06 Jul 20	22.91000 +0.21	23.56	22.90	23.08	4,938,445
03 Jul 20	22.70000 -0.04	22.99	22.50	22.80	1,377,410
02 Jul 20	22.74000 -0.15	23.46	22.71	22.80	5,274,139
30 Jun 20	22.89000 -0.27	23.02	22.17	22.91	6,352,505
29 Jun 20	23.16000 +0.88	23.35	22.14	22.45	10,778,470
26 Jun 20	22.28000 -0.52	22.85	22.02	22.60	7,082,417
25 Jun 20	22.80000 +0.05	23.34	22.38	22.50	7,839,445
24 Jun 20	22.75000 -1.09	23.39	22.73	23.39	6,752,058
23 Jun 20	23.84000 +0.43	23.99	23.45	23.79	5,772,553
22 Jun 20	23.41000 +0.21	23.51	22.72	23.02	14,148,480
19 Jun 20	23.20000 -0.61	24.46	23.07	24.46	23,824,892
18 Jun 20	23.81000 -0.22	24.48	23.74	24.02	4,278,263
17 Jun 20	24.03000 -1.14	25.22	24.01	25.22	6,180,024
16 Jun 20	25.17000 +0.49	25.91	25.02	25.76	6,393,841
15 Jun 20	24.68000 -0.19	24.91	23.72	24.00	4,969,901
12 Jun 20	24.87000 +0.65	25.40	24.60	25.20	6,873,229
11 Jun 20	24.22000 -2.22	26.03	24.02	25.07	9,146,091
10 Jun 20	26.44000 -1.17	27.33	26.38	27.27	6,230,809
09 Jun 20	27.61000 -0.82	28.02	27.21	27.86	15,912,670
08 Jun 20	28.43000 -0.14	29.39	27.82	29.19	16,842,380
05 Jun 20	28.57000 +2.61	28.62	27.33	28.00	15,655,620
04 Jun 20	25.96000 +0.58	26.02	24.93	25.35	8,176,835
03 Jun 20	25.38000 +0.65	25.60	24.97	25.00	34,863,480
02 Jun 20	24.73000 +0.88	24.74	24.05	24.05	13,692,090
01 Jun 20	23.85000 +0.18	24.04	23.14	23.50	5,505,168
29 May 20	23.67000 -0.35	24.00	23.31	23.88	33,890,424
28 May 20	24.02000 -0.26	24.45	23.75	23.96	15,039,310
27 May 20	24.28000 -0.05	24.58	23.50	24.46	11,493,530
26 May 20	24.33000 +0.13	24.84	24.21	24.80	11,128,070
25 May 20	24.20000 +0.31	24.28	23.92	24.17	1,246,989
22 May 20	23.89000 -0.55	24.32	23.66	24.29	10,258,580
21 May 20	24.44000 -1.06	25.71	24.32	25.71	7,202,092
20 May 20	25.50000 +1.53	25.65	24.37	24.50	13,383,440
19 May 20	23.97000 +1.11	24.62	23.70	24.30	12,702,610
15 May 20	22.86000 +0.56	23.18	22.08	22.26	5,929,195
14 May 20	22.30000 -0.02	22.59	21.09	21.91	6,473,049
13 May 20	22.32000 -1.38	23.74	22.19	23.64	5,375,591
12 May 20	23.70000 -0.09	24.44	23.69	24.07	5,067,417
11 May 20	23.79000 -0.04	24.15	23.36	23.71	8,855,498
08 May 20	23.83000 +0.66	24.13	23.44	23.54	9,544,050
07 May 20	23.17000 +0.67	23.34	22.70	23.00	9,005,588
06 May 20	22.50000 -0.78	23.95	22.50	22.65	13,224,840
05 May 20	23.28000 -0.45	25.09	23.26	24.95	10,462,350
04 May 20	23.73000 -0.41	24.40	23.08	23.29	7,453,251
01 May 20	24.14000 -0.68	24.72	23.55	24.24	4,754,953
30 Apr 20	24.82000 -1.65	26.58	24.63	26.52	11,425,580
29 Apr 20	26.47000 +3.13	26.58	24.12	24.23	8,280,877
28 Apr 20	23.34000 +1.15	23.44	22.18	22.22	5,521,335
27 Apr 20	22.19000 +0.24	22.35	21.21	21.86	4,182,558
24 Apr 20	21.95000 -0.09	22.59	21.83	22.44	4,107,579
23 Apr 20	22.04000 +0.00	23.00	22.02	22.66	6,841,373
22 Apr 20	22.04000 +1.40	22.08	21.18	21.59	5,277,000
21 Apr 20	20.64000 -0.24	20.97	19.91	20.25	7,187,946
20 Apr 20	20.88000 -0.49	21.83	19.70	20.00	8,039,785
17 Apr 20	21.37000 +1.21	21.58	20.15	20.35	7,337,755
16 Apr 20	20.16000 -1.23	21.46	20.15	21.40	6,917,832
15 Apr 20	21.39000 -1.23	22.08	21.00	22.01	5,596,855
14 Apr 20	22.62000 -0.06	23.28	22.25	22.53	5,176,899
13 Apr 20	22.68000 -0.07	23.68	22.52	23.68	5,912,800
09 Apr 20	22.75000 -0.67	24.49	22.12	24.10	9,725,784
08 Apr 20	23.42000 +0.39	23.93	22.83	23.35	6,779,954
07 Apr 20	23.03000 -0.91	25.33	23.00	24.80	8,641,572
06 Apr 20	23.94000 +0.96	24.13	22.28	23.37	6,666,682
03 Apr 20	22.98000 -0.97	25.34	22.00	25.30	10,889,790
02 Apr 20	23.95000 +1.76	27.10	22.36	24.44	21,868,472
01 Apr 20	22.19000 -0.27	23.54	21.08	21.37	14,753,040
31 Mar 20	22.46000 +3.49	22.78	19.71	19.95	24,914,800
30 Mar 20	18.97000 +2.54	19.28	16.06	16.57	15,599,570
27 Mar 20	16.43000 -1.54	17.45	16.35	17.41	9,270,669
26 Mar 20	17.97000 -1.14	19.94	17.72	19.49	12,479,470
25 Mar 20	19.11000 +1.69	19.75	17.06	17.89	11,183,760
24 Mar 20	17.42000 +2.01	17.45	15.80	16.50	13,223,680
23 Mar 20	15.41000 -0.66	16.49	14.84	16.03	13,691,220
20 Mar 20	16.07000 +0.44	16.98	15.66	16.39	19,766,948
19 Mar 20	15.63000 +0.56	16.17	14.90	15.46	16,173,960
18 Mar 20	15.07000 -2.83	17.53	14.02	16.60	14,992,200
17 Mar 20	17.90000 -1.10	19.24	16.37	19.12	19,433,560
16 Mar 20	19.00000 -3.45	20.51	18.42	19.94	13,242,040
13 Mar 20	22.45000 +1.90	22.89	20.57	22.73	21,509,770
12 Mar 20	20.55000 -5.35	24.36	20.34	24.36	17,858,090
11 Mar 20	25.90000 -1.84	27.23	24.73	27.01	13,853,740
10 Mar 20	27.74000 +0.18	29.46	26.39	29.38	15,280,480
09 Mar 20	27.56000 -5.96	30.19	24.60	24.60	16,842,670
06 Mar 20	33.52000 -1.27	34.48	32.93	34.01	14,360,170
05 Mar 20	34.79000 -0.93	35.54	34.50	35.30	8,238,488
04 Mar 20	35.72000 +0.50	35.93	35.30	35.80	7,562,349
03 Mar 20	35.22000 -1.58	36.95	35.21	36.95	16,663,221
02 Mar 20	36.80000 -0.19	37.40	36.04	37.40	17,289,948
28 Feb 20	36.99000 -0.46	37.13	35.77	36.35	14,608,310
27 Feb 20	37.45000 -0.43	37.70	36.45	37.20	2,808,360
26 Feb 20	37.88000 -0.80	39.08	37.84	38.82	6,407,634
25 Feb 20	38.68000 -0.36	39.17	38.35	39.08	5,926,421
24 Feb 20	39.04000 -1.14	39.30	38.86	39.23	6,259,464
21 Feb 20	40.18000 -0.28	40.39	39.83	40.24	6,036,179
20 Feb 20	40.46000 +0.14	40.81	40.17	40.44	7,505,741
19 Feb 20	40.32000 +0.56	40.41	39.82	39.89	9,831,540
18 Feb 20	39.76000 +0.31	39.94	39.30	39.32	5,941,951
14 Feb 20	39.45000 +0.33	39.48	39.11	39.26	4,264,075
13 Feb 20	39.12000 -0.04	39.16	38.86	38.92	10,274,540
12 Feb 20	39.16000 +0.05	39.60	38.82	39.48	3,507,629
11 Feb 20	39.11000 +0.01	39.41	39.00	39.38	4,920,185
10 Feb 20	39.10000 +0.43	39.12	38.23	38.52	5,379,136
07 Feb 20	38.67000 -0.82	39.23	38.50	39.20	7,103,178
06 Feb 20	39.49000 -1.51	40.60	39.12	40.51	6,589,928
05 Feb 20	41.00000 +1.13	41.06	40.38	40.51	4,286,468
04 Feb 20	39.87000 -0.16	40.83	39.84	40.62	3,577,980
03 Feb 20	40.03000 -0.42	40.65	39.87	40.46	3,755,414
31 Jan 20	40.45000 -1.16	41.35	40.23	41.25	4,170,648
30 Jan 20	41.61000 +0.10	41.67	40.99	41.19	2,339,289
29 Jan 20	41.51000 -0.04	42.13	41.51	42.08	3,829,690
28 Jan 20	41.55000 +0.08	41.89	41.40	41.62	2,724,228
27 Jan 20	41.47000 -1.01	41.84	41.39	41.74	4,309,838
24 Jan 20	42.48000 -0.52	42.97	42.07	42.90	3,424,393
23 Jan 20	43.00000 -0.46	43.25	42.41	43.13	3,553,445
22 Jan 20	43.46000 -0.16	43.64	43.10	43.42	2,145,051
21 Jan 20	43.62000 -0.34	43.72	43.40	43.69	4,003,153
20 Jan 20	43.96000 +0.06	44.07	43.69	43.83	744,879
17 Jan 20	43.90000 -0.41	44.46	43.67	44.38	2,801,680
16 Jan 20	44.31000 -0.39	45.08	44.25	44.88	2,098,889
15 Jan 20	44.70000 -0.35	45.12	44.31	44.75	3,347,559
14 Jan 20	45.05000 +0.65	45.08	44.17	44.38	4,208,855
13 Jan 20	44.40000 -0.39	44.68	44.06	44.68	2,898,013
10 Jan 20	44.79000 +0.29	45.03	44.15	44.39	3,203,053
09 Jan 20	44.50000 +0.31	44.53	43.55	44.27	3,195,157
08 Jan 20	44.19000 -0.15	44.55	43.83	44.24	4,119,226
07 Jan 20	44.34000 +0.36	44.36	43.64	43.87	4,178,837
06 Jan 20	43.98000 +1.35	43.98	42.76	42.82	3,494,282
03 Jan 20	42.63000 +0.07	43.57	42.54	43.05	2,807,567
02 Jan 20	42.56000 +0.00	43.08	42.28	42.77	1,710,541
31 Dec 19	42.56000 -0.10	42.70	42.30	42.44	1,451,307
30 Dec 19	42.66000 -0.03	42.96	42.54	42.69	1,364,585
27 Dec 19	42.69000 +0.08	43.10	42.64	42.89	1,394,140
24 Dec 19	42.61000 -0.11	42.90	42.47	42.75	672,900
23 Dec 19	42.72000 +0.31	42.78	42.28	42.37	3,026,554
20 Dec 19	42.41000 -0.39	43.16	42.35	42.62	11,192,690
19 Dec 19	42.80000 +0.50	42.92	42.13	42.31	2,779,199
18 Dec 19	42.30000 -0.19	42.61	42.14	42.37	4,294,146
17 Dec 19	42.49000 +0.23	42.77	42.31	42.50	2,804,372
16 Dec 19	42.26000 +0.36	42.37	41.71	41.71	3,870,721
13 Dec 19	41.90000 -0.15	42.31	41.81	42.12	5,890,294
12 Dec 19	42.05000 +0.27	42.54	41.63	41.78	5,336,759
11 Dec 19	41.78000 -0.32	42.30	41.61	42.21	1,999,181
10 Dec 19	42.10000 +0.10	42.31	41.71	41.99	2,708,729
09 Dec 19	42.00000 -0.35	42.48	41.97	42.16	2,979,415
06 Dec 19	42.35000 +1.53	42.43	41.11	41.19	4,438,198
05 Dec 19	40.82000 -0.51	41.49	40.77	41.40	5,860,646
04 Dec 19	41.33000 +0.62	41.72	40.90	41.02	3,803,109
03 Dec 19	40.71000 -0.66	41.29	40.71	41.08	7,283,733
02 Dec 19	41.37000 -0.06	41.63	41.08	41.61	5,489,892
29 Nov 19	41.43000 -0.63	41.98	41.43	41.82	3,842,868
28 Nov 19	42.06000 +0.22	42.16	41.72	41.78	608,469
27 Nov 19	41.84000 +0.02	41.97	41.44	41.86	2,364,431
26 Nov 19	41.82000 -0.39	42.21	41.63	42.19	7,593,402
25 Nov 19	42.21000 +0.45	42.23	41.54	41.69	5,309,979
22 Nov 19	41.76000 -0.34	42.22	41.66	42.14	2,029,513
21 Nov 19	42.10000 +0.38	42.21	41.67	41.79	2,461,832
20 Nov 19	41.72000 -0.01	41.96	41.26	41.81	5,810,479
19 Nov 19	41.73000 -0.32	42.06	41.39	41.95	4,908,446
18 Nov 19	42.05000 -0.91	42.96	41.93	42.76	3,452,436
15 Nov 19	42.96000 +0.48	42.99	42.49	42.50	3,032,739
14 Nov 19	42.48000 +0.24	42.78	42.29	42.45	1,844,134
13 Nov 19	42.24000 +0.04	42.51	41.85	41.99	2,392,787
12 Nov 19	42.20000 -0.32	42.83	42.13	42.59	4,622,814
11 Nov 19	42.52000 -0.14	42.65	42.30	42.30	1,204,332
08 Nov 19	42.66000 +0.20	42.74	42.16	42.30	3,158,606
07 Nov 19	42.46000 +1.34	42.50	41.33	41.35	3,921,836
06 Nov 19	41.12000 -0.46	41.84	40.88	41.59	4,516,237
05 Nov 19	41.58000 +0.28	41.79	41.34	41.40	3,724,071
04 Nov 19	41.30000 +0.67	41.46	40.88	40.92	7,120,232
01 Nov 19	40.63000 +1.47	40.66	39.16	39.29	4,531,227
31 Oct 19	39.16000 -0.55	39.60	38.05	39.50	4,645,180
30 Oct 19	39.71000 +0.08	40.19	39.37	39.82	2,457,214
29 Oct 19	39.63000 -0.10	39.85	39.16	39.53	2,310,587
28 Oct 19	39.73000 -0.05	40.36	39.73	39.86	1,522,724
25 Oct 19	39.78000 +0.13	39.90	39.46	39.51	2,068,365
24 Oct 19	39.65000 -0.15	40.02	39.46	39.91	1,409,630
23 Oct 19	39.80000 -0.33	40.22	39.60	40.11	2,165,687
22 Oct 19	40.13000 +0.06	40.58	40.06	40.12	2,084,402
21 Oct 19	40.07000 +0.49	40.12	39.50	39.50	1,809,121
18 Oct 19	39.58000 -0.18	40.15	39.53	40.15	2,306,576
17 Oct 19	39.76000 +0.26	39.99	39.38	39.47	2,097,488
16 Oct 19	39.50000 +0.22	39.52	38.98	39.27	2,646,025
15 Oct 19	39.28000 -0.08	39.71	39.22	39.55	3,083,344
11 Oct 19	39.36000 +0.16	39.69	39.24	39.63	2,362,197
10 Oct 19	39.20000 +0.28	39.42	38.91	38.91	1,371,054
09 Oct 19	38.92000 +0.17	39.16	38.67	39.04	2,492,257
08 Oct 19	38.75000 -1.16	39.70	38.75	39.54	3,832,789
07 Oct 19	39.91000 +0.02	40.13	39.84	39.95	3,038,366
04 Oct 19	39.89000 +0.08	40.03	39.77	39.88	2,064,832
03 Oct 19	39.81000 -0.08	39.87	39.40	39.75	3,121,587
02 Oct 19	39.89000 -0.69	40.35	39.76	40.26	3,117,318
01 Oct 19	40.58000 -1.21	42.11	40.43	41.85	2,964,097
30 Sep 19	41.79000 -0.13	42.11	41.58	41.58	2,610,976
27 Sep 19	41.92000 -0.02	42.07	41.76	41.85	2,906,539
26 Sep 19	41.94000 -0.07	42.13	41.84	42.00	4,577,621
25 Sep 19	42.01000 -0.21	42.19	41.88	41.97	1,954,844
24 Sep 19	42.22000 +0.13	42.26	41.81	42.13	2,598,394
23 Sep 19	42.09000 -0.02	42.34	42.00	42.02	1,833,083
20 Sep 19	42.11000 -0.14	42.75	41.97	42.44	7,030,971
19 Sep 19	42.25000 -0.10	42.72	42.24	42.42	2,524,296
18 Sep 19	42.35000 -0.22	42.50	42.05	42.19	3,966,746
17 Sep 19	42.57000 -0.42	43.01	42.16	42.92	4,757,516
16 Sep 19	42.99000 +2.64	43.34	41.55	41.95	6,673,212
13 Sep 19	40.35000 -0.21	41.07	40.22	40.77	4,591,205
12 Sep 19	40.56000 +0.23	40.71	39.71	39.96	5,148,450
11 Sep 19	40.33000 +0.13	40.69	39.99	40.42	2,865,464
10 Sep 19	40.20000 +0.85	40.47	39.54	39.54	10,341,470
09 Sep 19	39.35000 +0.22	39.81	39.29	39.46	2,834,426
06 Sep 19	39.13000 +0.03	39.25	38.60	38.90	3,948,987
05 Sep 19	39.10000 +0.73	39.39	38.53	38.64	13,062,220
04 Sep 19	38.37000 +0.04	39.14	38.34	38.79	6,740,230
03 Sep 19	38.33000 -0.61	38.37	37.56	37.69	4,244,831
30 Aug 19	38.94000 +0.16	39.14	38.59	38.94	4,924,786
29 Aug 19	38.78000 +0.88	38.96	38.18	38.31	3,172,377
28 Aug 19	37.90000 +0.64	38.10	37.44	37.49	5,030,753
27 Aug 19	37.26000 -0.02	37.60	37.04	37.42	2,364,556
26 Aug 19	37.28000 +0.24	37.63	37.14	37.42	2,656,618
23 Aug 19	37.04000 -0.72	37.76	36.91	37.45	2,173,346
22 Aug 19	37.76000 -0.07	38.03	37.71	37.97	2,792,231
21 Aug 19	37.83000 +0.37	37.90	37.56	37.71	3,180,096
20 Aug 19	37.46000 -0.62	37.96	37.42	37.96	3,334,616
19 Aug 19	38.08000 +0.78	38.11	37.54	37.71	1,599,653
16 Aug 19	37.30000 +0.53	37.49	36.70	37.07	1,678,700
15 Aug 19	36.77000 -0.38	37.19	36.61	37.04	2,857,400
14 Aug 19	37.15000 -0.79	37.49	37.01	37.45	3,954,743
13 Aug 19	37.94000 +0.04	38.00	37.55	37.75	4,374,749
12 Aug 19	37.90000 +0.04	37.98	37.52	37.88	1,875,875
09 Aug 19	37.86000 -0.02	38.23	37.67	37.99	3,514,575
08 Aug 19	37.88000 +0.47	38.44	37.56	37.82	5,202,781
07 Aug 19	37.41000 +0.40	37.59	36.38	36.64	3,709,852
06 Aug 19	37.01000 -0.58	37.13	36.32	36.93	6,940,272
02 Aug 19	37.59000 -0.39	38.17	37.27	38.04	4,957,737
01 Aug 19	37.98000 +0.11	38.24	37.51	37.63	5,319,359
31 Jul 19	37.87000 -0.42	38.41	37.54	38.40	5,776,535
30 Jul 19	38.29000 +0.00	38.61	37.64	38.18	2,949,778
29 Jul 19	38.29000 -0.72	39.24	38.18	39.18	4,315,274
26 Jul 19	39.01000 -0.02	39.57	38.86	39.20	2,381,155
25 Jul 19	39.03000 -1.07	40.79	38.66	40.79	5,657,871
24 Jul 19	40.10000 -0.64	40.73	40.06	40.73	1,857,558
23 Jul 19	40.74000 -0.10	41.20	40.73	41.05	2,037,722
22 Jul 19	40.84000 +0.15	40.90	40.63	40.83	1,763,713
19 Jul 19	40.69000 +0.04	40.93	40.57	40.86	2,008,601
18 Jul 19	40.65000 -0.33	40.92	40.55	40.81	3,088,989
17 Jul 19	40.98000 -0.29	41.37	40.83	41.24	2,925,479
16 Jul 19	41.27000 -0.73	41.92	41.00	41.83	2,148,085
15 Jul 19	42.00000 -0.08	42.42	41.94	42.24	1,106,121
12 Jul 19	42.08000 -0.30	42.39	42.06	42.38	1,957,785
11 Jul 19	42.38000 -0.02	42.64	42.22	42.39	2,315,793
10 Jul 19	42.40000 +0.25	42.77	42.06	42.39	2,310,675
09 Jul 19	42.15000 +1.07	42.15	40.99	41.03	2,469,554
08 Jul 19	41.08000 -0.02	41.22	40.87	40.99	2,327,533
05 Jul 19	41.10000 -0.52	41.65	41.00	41.49	1,321,143
04 Jul 19	41.62000 +0.32	41.70	41.21	41.32	874,573
03 Jul 19	41.30000 +0.45	41.36	40.52	40.94	2,262,573
02 Jul 19	40.85000 +0.00	41.33	40.59	41.12	2,450,069
28 Jun 19	40.85000 +0.12	41.08	40.55	40.84	3,765,710
27 Jun 19	40.73000 -0.70	41.40	40.60	41.34	2,796,368
26 Jun 19	41.43000 -0.08	41.96	41.42	41.81	4,446,391
25 Jun 19	41.51000 -0.52	42.12	41.51	41.87	3,419,696
24 Jun 19	42.03000 +0.28	42.17	41.45	41.74	4,815,260
21 Jun 19	41.75000 -0.23	42.21	41.49	42.11	11,277,580
20 Jun 19	41.98000 +0.29	42.27	41.83	42.20	2,816,018
19 Jun 19	41.69000 +0.00	41.96	41.39	41.71	2,373,589
18 Jun 19	41.69000 -0.01	42.15	41.53	42.05	4,070,073
17 Jun 19	41.70000 +0.11	42.05	41.41	41.57	2,793,619
14 Jun 19	41.59000 +0.28	41.80	41.09	41.32	2,096,720
13 Jun 19	41.31000 +0.30	41.42	41.10	41.35	2,918,991
12 Jun 19	41.01000 +0.35	41.05	40.07	40.44	2,823,677
11 Jun 19	40.66000 +0.36	41.00	40.41	40.60	2,120,897
10 Jun 19	40.30000 -0.22	40.60	40.21	40.60	2,600,312
07 Jun 19	40.52000 -0.10	40.93	40.39	40.62	2,720,041
06 Jun 19	40.62000 +0.38	40.72	40.03	40.25	3,189,388
05 Jun 19	40.24000 -0.28	40.83	40.12	40.82	3,118,672
04 Jun 19	40.52000 -0.17	40.94	40.27	40.84	5,467,634
03 Jun 19	40.69000 -0.96	41.56	40.53	41.56	3,203,365
31 May 19	41.65000 -0.27	41.88	41.04	41.53	4,213,794
30 May 19	41.92000 -0.36	42.36	41.70	42.34	1,726,779
29 May 19	42.28000 +0.03	42.50	41.34	41.46	3,785,760
28 May 19	42.25000 -0.55	42.93	42.19	42.75	6,168,839
27 May 19	42.80000 +0.99	42.80	41.62	41.79	1,114,717
24 May 19	41.81000 +0.44	42.01	41.34	41.66	2,579,084
23 May 19	41.37000 -1.51	42.31	40.78	42.20	4,539,644
22 May 19	42.88000 -1.12	43.90	42.88	43.90	2,850,875
21 May 19	44.00000 +0.67	44.01	43.30	43.33	5,044,247
17 May 19	43.33000 -0.43	43.88	43.20	43.58	1,655,154
16 May 19	43.76000 +0.61	43.93	43.35	43.59	3,923,997
15 May 19	43.15000 +0.17	43.28	42.55	42.88	2,796,687
14 May 19	42.98000 +0.65	43.19	42.46	42.56	3,679,475
13 May 19	42.33000 -0.43	42.82	42.21	42.61	3,558,855
10 May 19	42.76000 -0.81	43.31	42.57	43.23	4,027,311
09 May 19	43.57000 -0.31	43.87	42.80	43.65	4,090,352
08 May 19	43.88000 +0.93	44.19	42.74	43.00	3,648,678
07 May 19	42.95000 -0.16	43.04	42.30	42.71	4,039,639
06 May 19	43.11000 -0.36	43.19	42.61	42.84	2,577,892
03 May 19	43.47000 +0.86	43.63	42.79	42.85	3,350,851
02 May 19	42.61000 -1.14	44.18	42.60	43.98	5,652,854
01 May 19	43.75000 -0.43	44.38	43.69	44.28	3,431,583
30 Apr 19	44.18000 -0.30	44.79	43.94	44.70	2,375,361
29 Apr 19	44.48000 +0.12	44.70	43.95	44.25	1,954,805
26 Apr 19	44.36000 -0.35	44.45	43.61	44.42	3,084,938
25 Apr 19	44.71000 +0.37	45.02	44.06	44.54	2,114,894
24 Apr 19	44.34000 -1.59	45.84	44.34	45.72	4,621,401
23 Apr 19	45.93000 +0.58	46.00	45.34	45.39	3,567,915
22 Apr 19	45.35000 +0.87	45.38	44.65	44.75	2,331,897
18 Apr 19	44.48000 +0.16	44.75	44.31	44.39	2,631,593
17 Apr 19	44.32000 +0.38	44.58	43.88	44.08	3,954,125
16 Apr 19	43.94000 -0.17	44.25	43.64	44.14	3,069,499
15 Apr 19	44.11000 -0.11	44.51	44.01	44.38	2,553,911
12 Apr 19	44.22000 +0.34	44.53	43.98	44.29	2,681,047
11 Apr 19	43.88000 -0.14	44.35	43.87	44.16	4,688,472
10 Apr 19	44.02000 -0.13	44.51	44.02	44.32	3,290,360
09 Apr 19	44.15000 -0.62	44.56	43.96	44.53	2,294,720
08 Apr 19	44.77000 +0.27	45.28	44.41	44.56	6,508,312
05 Apr 19	44.50000 +0.78	44.58	43.86	43.86	2,156,833
04 Apr 19	43.72000 +0.20	43.78	43.11	43.51	2,605,188
03 Apr 19	43.52000 -0.45	44.15	43.33	43.90	3,129,295
02 Apr 19	43.97000 +0.12	44.50	43.84	44.22	2,390,559
01 Apr 19	43.85000 +0.54	44.06	43.59	43.74	2,873,273
29 Mar 19	43.31000 -0.30	44.17	43.18	44.01	3,221,033
28 Mar 19	43.61000 +0.13	43.93	43.44	43.47	3,256,365
27 Mar 19	43.48000 -1.08	44.60	43.33	44.55	5,488,252
26 Mar 19	44.56000 +0.39	44.85	44.09	44.09	3,187,991
25 Mar 19	44.17000 -1.02	45.17	44.17	44.87	2,518,965
22 Mar 19	45.19000 -1.04	46.07	44.68	46.07	3,995,417
21 Mar 19	46.23000 +0.14	46.50	45.85	45.85	4,673,324
20 Mar 19	46.09000 +0.35	46.26	45.51	45.76	3,601,757
19 Mar 19	45.74000 +0.08	46.30	45.63	45.97	2,992,419
18 Mar 19	45.66000 +0.64	45.79	45.00	45.13	3,268,683
15 Mar 19	45.02000 +0.21	45.23	44.82	45.00	13,937,150
14 Mar 19	44.81000 +0.13	45.29	44.73	45.11	5,258,945
13 Mar 19	44.68000 +0.33	44.92	44.51	44.61	2,472,535
12 Mar 19	44.35000 +0.14	44.53	44.16	44.28	4,763,604
11 Mar 19	44.21000 +0.51	44.53	43.89	43.99	6,364,295
08 Mar 19	43.70000 -1.16	44.21	43.44	44.13	9,710,391
07 Mar 19	44.86000 -0.32	45.30	44.74	45.18	2,976,074
06 Mar 19	45.18000 -0.25	45.43	45.00	45.38	4,711,055
05 Mar 19	45.43000 +0.35	45.57	45.08	45.18	4,671,043
04 Mar 19	45.08000 -0.39	45.76	44.43	45.70	6,152,498
01 Mar 19	45.47000 +0.11	45.70	45.20	45.30	5,169,617
28 Feb 19	45.36000 -0.14	45.67	45.02	45.56	4,694,010
27 Feb 19	45.50000 +0.59	45.57	44.80	45.16	4,605,357
26 Feb 19	44.91000 +0.12	45.22	44.75	44.83	4,474,462
25 Feb 19	44.79000 -0.13	45.18	44.76	44.90	2,192,743
22 Feb 19	44.92000 -0.09	45.42	44.87	45.30	2,781,416
21 Feb 19	45.01000 -0.23	45.30	45.01	45.28	7,104,617
20 Feb 19	45.24000 -0.25	45.50	44.83	45.45	3,358,198
19 Feb 19	45.49000 +0.61	45.53	44.68	45.30	4,970,343
15 Feb 19	44.88000 +1.64	45.10	43.78	44.09	4,612,032
14 Feb 19	43.24000 +0.38	43.58	42.75	42.88	4,167,144
13 Feb 19	42.86000 -0.22	43.57	42.83	43.10	2,123,283
12 Feb 19	43.08000 +0.09	43.48	42.75	43.39	4,191,820
11 Feb 19	42.99000 +0.18	43.08	42.47	42.70	3,465,979
08 Feb 19	42.81000 -0.57	43.28	42.35	43.26	7,508,299
07 Feb 19	43.38000 -0.38	44.08	43.26	43.83	2,583,289
06 Feb 19	43.76000 +0.26	44.10	42.37	42.65	3,741,268
05 Feb 19	43.50000 +0.12	43.63	43.01	43.30	2,250,797
04 Feb 19	43.38000 +1.01	43.41	42.20	42.35	3,112,836
01 Feb 19	42.37000 -0.01	42.61	42.04	42.51	2,845,914
31 Jan 19	42.38000 -0.14	42.63	42.21	42.51	3,886,006
30 Jan 19	42.52000 +0.02	42.70	42.16	42.65	5,791,852
29 Jan 19	42.50000 +0.30	42.83	42.28	42.41	3,087,242
28 Jan 19	42.20000 -0.15	42.20	41.52	41.74	2,266,552
25 Jan 19	42.35000 +0.05	42.78	42.19	42.46	2,640,617
24 Jan 19	42.30000 +0.79	42.34	41.25	41.50	2,531,190
23 Jan 19	41.51000 -0.61	42.52	41.22	42.40	2,949,683
22 Jan 19	42.12000 -1.16	42.42	41.50	42.41	3,589,109
21 Jan 19	43.28000 +0.79	43.28	42.22	42.55	2,101,450
18 Jan 19	42.49000 +0.94	42.64	41.84	41.99	3,338,156
17 Jan 19	41.55000 +0.78	41.57	40.31	40.60	2,765,571
16 Jan 19	40.77000 -0.58	41.37	40.41	41.34	3,378,284
15 Jan 19	41.35000 +0.79	41.51	40.65	40.73	2,459,759
14 Jan 19	40.56000 +0.21	40.73	39.99	40.05	1,977,756
11 Jan 19	40.35000 -0.29	40.64	40.21	40.48	2,355,652
10 Jan 19	40.64000 +0.08	40.74	40.10	40.38	3,132,014
09 Jan 19	40.56000 +0.86	40.70	39.76	40.17	3,596,218
08 Jan 19	39.70000 +0.18	40.53	39.51	40.00	4,041,759
07 Jan 19	39.52000 +0.24	39.84	38.64	39.84	5,413,090
04 Jan 19	39.28000 +1.21	39.35	38.53	38.57	3,300,648
03 Jan 19	38.07000 -0.33	38.45	37.80	38.36	3,056,603
02 Jan 19	38.40000 +0.27	38.79	37.28	37.63	13,822,510
31 Dec 18	38.13000 +0.29	38.34	37.80	38.04	2,372,366
28 Dec 18	37.84000 +0.27	38.49	37.69	37.70	3,843,824
27 Dec 18	37.57000 +2.04	37.57	36.62	36.68	4,606,558
24 Dec 18	35.53000 -0.80	36.44	35.53	36.11	2,085,195
21 Dec 18	36.33000 -0.80	37.34	36.12	37.16	22,437,760
20 Dec 18	37.13000 -1.28	38.43	36.87	38.17	6,055,250
19 Dec 18	38.41000 -0.57	39.60	38.10	39.00	5,398,782
18 Dec 18	38.98000 -0.11	39.56	38.55	39.12	6,244,206
17 Dec 18	39.09000 -0.53	39.75	38.92	39.55	2,789,244
14 Dec 18	39.62000 -1.34	40.60	39.28	40.53	4,184,981
13 Dec 18	40.96000 -0.47	41.65	40.67	41.37	3,109,684
12 Dec 18	41.43000 +0.59	41.94	41.25	41.34	3,089,169
11 Dec 18	40.84000 -0.91	42.77	40.81	42.34	3,722,483
10 Dec 18	41.75000 -0.13	42.08	40.65	41.32	4,829,246
07 Dec 18	41.88000 +0.80	43.00	41.60	41.68	6,061,086
06 Dec 18	41.08000 -2.94	42.77	40.95	42.77	6,471,676
05 Dec 18	44.02000 +1.41	44.09	42.80	42.82	2,119,631
04 Dec 18	42.61000 -0.32	43.26	42.54	42.54	3,730,429
03 Dec 18	42.93000 +0.09	44.05	42.16	43.90	4,108,547
30 Nov 18	42.84000 -0.71	43.30	42.75	42.92	4,121,812
29 Nov 18	43.55000 +0.30	43.98	43.25	43.28	2,859,217
28 Nov 18	43.25000 -0.04	43.48	42.73	43.31	4,103,774
27 Nov 18	43.29000 +0.14	43.60	43.08	43.10	4,132,606
26 Nov 18	43.15000 +0.10	43.57	42.83	43.06	4,698,664
23 Nov 18	43.05000 -1.84	44.46	42.54	44.01	3,973,240
22 Nov 18	44.89000 +0.39	45.08	44.41	44.81	1,157,366
21 Nov 18	44.50000 +1.52	44.93	43.14	43.14	5,622,387
20 Nov 18	42.98000 -0.20	42.98	42.18	42.36	4,708,787
19 Nov 18	43.18000 -0.50	43.65	42.69	43.40	3,677,021
16 Nov 18	43.68000 -0.49	44.37	43.64	44.18	2,854,307
15 Nov 18	44.17000 -0.09	44.50	43.86	44.20	3,615,760
14 Nov 18	44.26000 +1.17	44.50	43.48	43.48	4,100,184
13 Nov 18	43.09000 -1.24	44.47	42.98	44.04	3,783,579
12 Nov 18	44.33000 -0.08	44.77	44.20	44.70	3,858,392
09 Nov 18	44.41000 -0.49	44.87	43.88	44.26	3,606,373
08 Nov 18	44.90000 -1.20	45.96	44.59	45.89	5,762,606
07 Nov 18	46.10000 +1.03	46.28	45.62	45.70	4,362,891
06 Nov 18	45.07000 +0.44	45.24	44.65	44.87	3,013,684
05 Nov 18	44.63000 +0.55	44.79	44.27	44.27	5,994,371
02 Nov 18	44.08000 +0.02	44.99	43.77	44.39	3,750,613
01 Nov 18	44.06000 -0.10	44.98	43.36	44.49	4,945,926
31 Oct 18	44.16000 +0.66	44.79	43.70	44.58	8,879,311
30 Oct 18	43.50000 +0.01	43.94	43.16	43.34	4,929,650
29 Oct 18	43.49000 -0.87	44.91	43.12	44.91	3,626,351
26 Oct 18	44.36000 +0.38	44.61	43.32	43.50	4,342,110
25 Oct 18	43.98000 +0.54	44.38	43.78	43.93	4,443,195
24 Oct 18	43.44000 -1.75	45.35	43.41	45.33	6,166,812
23 Oct 18	45.19000 -1.26	45.83	44.72	45.72	5,162,795
22 Oct 18	46.45000 -0.40	47.20	46.26	46.99	3,003,316
19 Oct 18	46.85000 +0.45	47.05	46.48	46.61	3,263,883
18 Oct 18	46.40000 -0.77	47.00	46.10	46.86	4,604,695
17 Oct 18	47.17000 -0.49	47.54	46.70	47.46	4,747,722
16 Oct 18	47.66000 -0.18	48.01	47.30	47.96	3,277,903
15 Oct 18	47.84000 +0.09	48.30	47.67	48.08	3,366,993
12 Oct 18	47.75000 +1.39	47.98	46.87	47.10	5,622,924
11 Oct 18	46.36000 -2.44	48.65	46.23	48.20	7,130,630
10 Oct 18	48.80000 -1.62	50.64	48.66	50.64	4,106,659
09 Oct 18	50.42000 -0.26	51.41	50.42	50.94	3,117,729
05 Oct 18	50.68000 -1.00	51.71	50.56	51.51	2,757,540
04 Oct 18	51.68000 +0.58	51.78	50.74	51.16	4,488,127
03 Oct 18	51.10000 +0.67	51.40	50.17	50.46	2,950,078
02 Oct 18	50.43000 -0.50	51.00	50.15	50.93	3,377,447
01 Oct 18	50.93000 +0.95	50.95	50.08	50.49	3,286,245
28 Sep 18	49.98000 -1.29	51.19	49.89	51.19	3,187,414
27 Sep 18	51.27000 +0.69	52.06	50.81	50.81	2,348,986
26 Sep 18	50.58000 +0.39	51.15	50.14	50.18	3,287,849
25 Sep 18	50.19000 -0.96	51.86	50.19	51.46	3,604,552
24 Sep 18	51.15000 +0.67	51.50	50.60	51.00	2,065,433
21 Sep 18	50.48000 +0.50	50.88	50.17	50.17	6,059,892
20 Sep 18	49.98000 -0.61	50.94	49.80	50.64	2,203,420
19 Sep 18	50.59000 -0.74	51.43	50.59	51.38	2,968,402
18 Sep 18	51.33000 +1.56	51.39	49.93	49.96	2,795,222
17 Sep 18	49.77000 -0.05	50.26	49.65	49.89	2,490,745
14 Sep 18	49.82000 -0.09	50.48	49.75	49.87	2,545,567
13 Sep 18	49.91000 -0.22	50.46	49.82	50.14	2,160,548
12 Sep 18	50.13000 -0.50	50.87	50.07	50.80	3,019,634
11 Sep 18	50.63000 -0.07	50.78	49.66	50.06	3,227,957
10 Sep 18	50.70000 -0.73	51.97	50.65	51.51	2,455,574
07 Sep 18	51.43000 -0.23	51.55	50.80	51.42	3,432,415
06 Sep 18	51.66000 -1.07	52.83	51.53	52.51	2,042,527
05 Sep 18	52.73000 +0.00	52.92	51.70	52.75	2,426,696
04 Sep 18	52.73000 -0.99	54.02	52.73	53.76	2,426,847
31 Aug 18	53.72000 -0.56	54.29	53.53	53.53	3,811,223
30 Aug 18	54.28000 +0.31	54.51	53.37	54.01	2,283,623
29 Aug 18	53.97000 +0.35	54.34	53.70	53.81	1,529,500
28 Aug 18	53.62000 -0.54	54.43	53.60	54.26	1,445,635
27 Aug 18	54.16000 +0.36	54.37	53.94	53.94	1,276,433
24 Aug 18	53.80000 +0.16	54.22	53.62	53.81	1,529,748
23 Aug 18	53.64000 +0.34	53.75	53.06	53.20	1,944,856
22 Aug 18	53.30000 +0.79	53.93	52.74	52.74	2,808,843
21 Aug 18	52.51000 -0.59	53.85	52.44	53.25	2,376,927
20 Aug 18	53.10000 +0.41	53.17	52.61	52.72	1,657,509
17 Aug 18	52.69000 +0.42	52.87	52.16	52.39	1,764,776
16 Aug 18	52.27000 +0.71	52.62	51.95	51.98	2,070,702
15 Aug 18	51.56000 -2.28	53.53	51.49	53.35	3,051,848
14 Aug 18	53.84000 +0.68	53.95	53.32	53.50	1,880,240
13 Aug 18	53.16000 -0.24	53.76	53.10	53.42	1,682,389
10 Aug 18	53.40000 -0.30	53.57	53.10	53.55	2,014,483
09 Aug 18	53.70000 +0.09	54.03	53.49	53.57	1,919,008
08 Aug 18	53.61000 +0.23	53.78	52.94	53.32	1,714,238
07 Aug 18	53.38000 -0.34	54.84	53.31	54.34	3,430,423
03 Aug 18	53.72000 +0.09	53.79	53.29	53.59	1,604,192
02 Aug 18	53.63000 -0.66	54.05	53.20	53.98	2,448,904
01 Aug 18	54.29000 -0.49	54.52	53.85	54.47	1,976,988
31 Jul 18	54.78000 -0.31	55.47	54.49	54.98	3,417,832
30 Jul 18	55.09000 +0.28	55.27	54.78	55.01	1,617,665
27 Jul 18	54.81000 +0.47	54.95	54.02	54.22	2,787,050
26 Jul 18	54.34000 +1.23	54.49	52.64	53.51	3,293,431
25 Jul 18	53.11000 -0.42	53.48	52.81	53.42	2,381,370
24 Jul 18	53.53000 -0.35	54.83	53.43	53.88	2,663,566
23 Jul 18	53.88000 -0.12	54.53	53.64	54.27	2,840,899
20 Jul 18	54.00000 -0.11	54.25	53.68	54.00	2,830,825
19 Jul 18	54.11000 +0.45	54.30	53.39	53.51	3,150,650
18 Jul 18	53.66000 -0.34	54.13	53.46	53.86	2,959,349
17 Jul 18	54.00000 -0.17	54.25	53.83	53.90	2,167,053
16 Jul 18	54.17000 -1.03	54.93	53.75	54.67	2,533,630
13 Jul 18	55.20000 +0.68	55.35	54.39	54.56	2,703,609
12 Jul 18	54.52000 +0.36	54.73	53.97	54.20	2,794,447
11 Jul 18	54.16000 -0.52	54.53	53.84	54.20	3,165,143
10 Jul 18	54.68000 +0.67	55.17	54.14	54.25	2,902,431
09 Jul 18	54.01000 +0.07	54.25	53.61	54.11	2,165,411
06 Jul 18	53.94000 +0.14	54.01	53.30	53.72	2,124,713
05 Jul 18	53.80000 -0.26	54.15	53.54	54.15	2,549,421
04 Jul 18	54.06000 +0.76	54.20	53.16	53.26	719,123
03 Jul 18	53.30000 -0.20	54.50	52.90	54.31	2,489,163
29 Jun 18	53.50000 +0.57	54.16	53.12	53.24	3,283,066
28 Jun 18	52.93000 -0.40	53.39	52.66	53.39	2,244,439
27 Jun 18	53.33000 +0.18	54.39	53.20	53.52	4,031,292
26 Jun 18	53.15000 +1.71	53.51	51.51	51.75	5,013,581
25 Jun 18	51.44000 -1.91	52.75	50.89	52.50	6,268,058
22 Jun 18	53.35000 +1.16	54.12	53.02	53.02	3,295,833
21 Jun 18	52.19000 -0.91	52.99	52.14	52.99	2,188,050
20 Jun 18	53.10000 +0.61	53.27	52.61	52.72	2,446,703
19 Jun 18	52.49000 +0.05	52.65	51.77	52.07	2,411,807
18 Jun 18	52.44000 +0.76	52.78	51.56	51.60	2,493,364
15 Jun 18	51.68000 -0.46	52.14	51.55	52.08	8,000,321
14 Jun 18	52.14000 +0.28	52.38	51.89	52.19	1,919,157
13 Jun 18	51.86000 -0.45	52.62	51.82	52.28	2,472,264
12 Jun 18	52.31000 -1.56	53.81	52.28	53.47	3,204,314
11 Jun 18	53.87000 +1.14	54.14	52.64	52.73	3,779,900
08 Jun 18	52.73000 +0.21	53.12	52.28	52.50	2,310,475
07 Jun 18	52.52000 +1.45	52.59	51.30	51.30	2,147,661
06 Jun 18	51.07000 +0.26	51.23	50.67	50.68	2,373,961
05 Jun 18	50.81000 -0.82	51.69	50.46	51.67	3,677,588
04 Jun 18	51.63000 -0.85	53.05	51.46	52.55	3,033,419
01 Jun 18	52.48000 +0.84	52.56	51.23	51.41	3,410,739
31 May 18	51.64000 -0.08	52.10	50.78	51.49	5,012,910
30 May 18	51.72000 +1.00	51.84	51.02	51.02	2,908,552
29 May 18	50.72000 +0.55	51.03	49.76	49.76	3,068,446
28 May 18	50.17000 -0.59	50.51	49.44	50.25	2,413,630
25 May 18	50.76000 -1.35	51.45	50.49	51.39	2,907,820
24 May 18	52.11000 -0.10	52.41	51.67	51.85	3,385,499
23 May 18	52.21000 -0.39	52.74	51.85	52.26	2,674,989
22 May 18	52.60000 -0.16	53.39	52.43	52.78	2,504,248
18 May 18	52.76000 -0.29	53.19	52.62	53.10	2,559,265
17 May 18	53.05000 +0.61	53.43	52.40	52.45	3,382,485
16 May 18	52.44000 -0.07	52.61	51.91	52.00	2,502,012
15 May 18	52.51000 -0.19	52.89	52.18	52.71	3,005,359
14 May 18	52.70000 +1.78	52.81	51.20	51.25	4,251,917
11 May 18	50.92000 +0.55	51.40	50.40	50.48	2,948,186
10 May 18	50.37000 +0.19	50.53	49.85	50.18	3,429,601
09 May 18	50.18000 +0.39	50.34	49.71	50.00	3,511,862
08 May 18	49.79000 +0.24	49.92	48.48	49.02	5,172,970
07 May 18	49.55000 +0.16	50.08	49.48	49.54	3,818,489
04 May 18	49.39000 +0.43	49.51	48.66	48.76	3,307,307
03 May 18	48.96000 +0.06	49.14	48.45	48.96	2,736,794
02 May 18	48.90000 +0.06	49.57	48.60	49.12	3,419,763
01 May 18	48.84000 -0.26	49.22	48.62	48.92	1,519,567
30 Apr 18	49.10000 +0.19	49.50	48.61	48.83	2,890,857
27 Apr 18	48.91000 -0.82	49.89	48.87	49.67	1,664,475
26 Apr 18	49.73000 +0.53	49.86	49.38	49.40	4,332,236
25 Apr 18	49.20000 +0.44	49.34	48.64	48.73	2,405,010
24 Apr 18	48.76000 -0.13	49.24	48.41	48.82	2,471,095
23 Apr 18	48.89000 +0.09	49.07	48.60	48.67	2,061,174
20 Apr 18	48.80000 +0.23	48.91	48.39	48.57	2,527,758
19 Apr 18	48.57000 -0.04	49.00	48.44	48.66	2,791,415
18 Apr 18	48.61000 +1.08	48.88	47.83	47.88	4,157,827
17 Apr 18	47.53000 +0.37	47.72	47.10	47.32	1,770,979
16 Apr 18	47.16000 -0.56	47.83	47.06	47.50	2,822,353
13 Apr 18	47.72000 +0.53	47.94	47.15	47.49	2,840,077
12 Apr 18	47.19000 -0.10	47.66	47.10	47.26	2,612,333
11 Apr 18	47.29000 +0.96	47.50	46.28	46.38	4,292,278
10 Apr 18	46.33000 +0.29	46.71	46.26	46.50	4,783,908
09 Apr 18	46.04000 -0.07	46.55	45.86	46.27	4,534,052
06 Apr 18	46.11000 -0.03	46.41	45.57	45.95	5,717,936
05 Apr 18	46.14000 +2.07	46.73	44.23	44.30	4,377,102
04 Apr 18	44.07000 -0.01	44.13	43.35	43.82	2,513,923
03 Apr 18	44.08000 +0.46	44.14	43.26	43.53	2,234,338
02 Apr 18	43.62000 -0.87	44.52	43.31	44.37	3,013,874
29 Mar 18	44.49000 +0.65	44.58	43.88	44.06	3,665,077
28 Mar 18	43.84000 -0.57	44.86	43.84	44.30	3,176,621
27 Mar 18	44.41000 +0.32	44.72	43.98	44.14	4,081,597
26 Mar 18	44.09000 +1.19	44.16	42.94	43.16	4,354,394
23 Mar 18	42.90000 +0.03	43.30	42.80	43.04	3,849,008
22 Mar 18	42.87000 -0.73	43.48	42.80	43.43	2,262,028
21 Mar 18	43.60000 +0.53	43.95	42.92	43.06	3,177,327
20 Mar 18	43.07000 +1.02	43.14	42.30	42.31	2,618,469
19 Mar 18	42.05000 -0.86	42.83	42.00	42.83	2,242,918
16 Mar 18	42.91000 +0.66	43.10	42.22	42.35	10,279,140
15 Mar 18	42.25000 +0.09	42.46	42.04	42.28	2,797,760
14 Mar 18	42.16000 -0.13	42.52	41.63	42.50	2,561,382
13 Mar 18	42.29000 +0.55	42.33	41.79	41.86	2,003,920
12 Mar 18	41.74000 +0.00	41.88	41.38	41.60	2,462,472
09 Mar 18	41.74000 -0.09	42.14	41.60	42.12	3,580,561
08 Mar 18	41.83000 +0.24	42.06	41.64	41.65	2,174,916
07 Mar 18	41.59000 +0.19	42.11	41.23	41.41	2,248,188
06 Mar 18	41.40000 -0.10	41.89	41.31	41.75	2,491,524
05 Mar 18	41.50000 +0.65	41.64	40.65	40.70	3,169,171
02 Mar 18	40.85000 -1.24	41.50	40.49	41.25	4,623,846
01 Mar 18	42.09000 -0.15	42.33	41.58	42.32	3,663,414
28 Feb 18	42.24000 -1.39	44.00	42.23	43.79	4,738,939
27 Feb 18	43.63000 -0.46	44.41	43.55	43.96	2,025,931
26 Feb 18	44.09000 +0.49	44.26	43.49	43.69	3,083,290
23 Feb 18	43.60000 +0.42	43.64	43.19	43.21	1,656,675
22 Feb 18	43.18000 +0.31	43.99	42.81	43.10	2,741,906
21 Feb 18	42.87000 -0.97	44.05	42.87	43.80	2,639,465
20 Feb 18	43.84000 +0.48	44.31	43.57	43.57	2,751,843
16 Feb 18	43.36000 +0.95	43.47	42.36	42.39	3,388,254
15 Feb 18	42.41000 -0.11	42.80	42.10	42.75	3,474,377
14 Feb 18	42.52000 +0.32	42.77	41.57	41.87	4,583,958
13 Feb 18	42.20000 +0.14	42.42	41.53	41.63	3,734,430
12 Feb 18	42.06000 -0.32	43.24	41.94	42.92	5,266,219
09 Feb 18	42.38000 +0.94	42.69	40.81	42.25	4,798,507
08 Feb 18	41.44000 -1.01	43.92	41.33	43.37	4,752,347
07 Feb 18	42.45000 -0.33	43.10	42.45	42.85	3,478,482
06 Feb 18	42.78000 +0.31	42.97	41.19	41.79	5,383,751
05 Feb 18	42.47000 -1.34	43.99	42.26	43.50	4,660,609
02 Feb 18	43.81000 -0.81	44.47	43.75	44.01	2,726,557
01 Feb 18	44.62000 +0.06	44.85	44.01	44.61	2,723,989
31 Jan 18	44.56000 +0.21	44.87	44.25	44.64	2,229,138
30 Jan 18	44.35000 -1.18	45.43	44.33	45.43	2,743,633
29 Jan 18	45.53000 -0.67	46.25	45.52	46.00	3,123,875
26 Jan 18	46.20000 +0.42	46.20	45.73	45.84	1,573,313
25 Jan 18	45.78000 -0.17	46.36	45.64	46.16	2,478,267
24 Jan 18	45.95000 -0.81	46.86	45.93	46.79	4,884,629
23 Jan 18	46.76000 +0.37	47.08	46.32	46.40	3,116,039
22 Jan 18	46.39000 +0.17	46.58	46.15	46.20	2,594,140
19 Jan 18	46.22000 -0.81	47.02	46.03	46.88	3,449,478
18 Jan 18	47.03000 -0.31	47.53	46.95	47.26	2,434,961
17 Jan 18	47.34000 +0.28	47.48	46.90	47.01	2,393,781
16 Jan 18	47.06000 -0.22	47.54	46.78	47.24	2,424,979
15 Jan 18	47.28000 -0.07	47.49	46.85	46.86	956,375
12 Jan 18	47.35000 +0.24	47.45	47.00	47.02	1,877,202
11 Jan 18	47.11000 +0.11	47.45	46.82	46.82	2,570,801
10 Jan 18	47.00000 +0.00	47.16	46.84	47.06	3,190,681
09 Jan 18	47.00000 +0.15	47.36	46.87	46.91	2,465,934
08 Jan 18	46.85000 -0.08	47.11	46.70	46.96	1,568,685
05 Jan 18	46.93000 -0.71	47.53	46.85	46.97	2,217,150
04 Jan 18	47.64000 +0.38	47.69	46.67	46.95	2,566,643
03 Jan 18	47.26000 +0.43	47.46	46.74	46.75	2,615,433
02 Jan 18	46.83000 +0.68	46.88	45.68	45.81	2,497,357
29 Dec 17	46.15000 +0.01	46.27	45.93	46.09	1,733,139
28 Dec 17	46.14000 +0.32	46.14	45.78	45.83	1,424,195
27 Dec 17	45.82000 +1.12	45.95	44.80	44.89	2,253,086
22 Dec 17	44.70000 +0.16	44.92	44.38	44.54	1,655,291
21 Dec 17	44.54000 +0.02	44.67	44.23	44.44	1,781,931
20 Dec 17	44.52000 +0.25	44.58	43.89	44.42	1,753,501
19 Dec 17	44.27000 +0.03	44.57	44.19	44.33	1,978,017
18 Dec 17	44.24000 +0.58	44.50	43.74	43.74	3,320,437
15 Dec 17	43.66000 +0.07	44.15	43.57	43.82	9,061,972
14 Dec 17	43.59000 -0.41	44.15	43.54	43.87	2,625,264
13 Dec 17	44.00000 -0.86	44.97	43.98	44.97	2,493,698
12 Dec 17	44.86000 +0.17	45.11	44.57	45.05	3,890,128
11 Dec 17	44.69000 +0.44	45.08	44.16	44.37	1,745,151
08 Dec 17	44.25000 +0.14	44.49	44.11	44.28	1,459,011
07 Dec 17	44.11000 +0.56	44.29	43.57	43.62	2,121,830
06 Dec 17	43.55000 -0.38	44.19	43.45	43.80	1,967,209
05 Dec 17	43.93000 +0.17	43.98	43.51	43.60	1,459,847
04 Dec 17	43.76000 -0.79	44.63	43.64	44.39	2,091,814
01 Dec 17	44.55000 -0.20	45.07	44.51	44.80	2,765,408
30 Nov 17	44.75000 +0.37	45.01	44.12	44.14	4,472,289
29 Nov 17	44.38000 -0.07	44.88	44.17	44.49	1,981,381
28 Nov 17	44.45000 +0.02	44.90	44.43	44.60	1,849,085
27 Nov 17	44.43000 -0.56	44.89	44.37	44.80	2,219,197
24 Nov 17	44.99000 +0.17	45.19	44.85	45.08	983,761
23 Nov 17	44.82000 -0.15	45.13	44.79	44.79	547,615
22 Nov 17	44.97000 -0.02	45.29	44.76	45.22	2,063,098
21 Nov 17	44.99000 +0.31	45.06	44.53	44.59	1,619,570
20 Nov 17	44.68000 -0.53	45.16	44.57	45.09	1,820,254
17 Nov 17	45.21000 +0.19	45.44	44.99	45.20	2,313,114
16 Nov 17	45.02000 -0.38	45.21	44.30	44.90	2,471,057
15 Nov 17	45.40000 -0.16	45.76	44.84	45.17	2,414,085
14 Nov 17	45.56000 -0.66	46.09	45.50	46.08	2,138,648
13 Nov 17	46.22000 +0.03	46.66	45.76	46.06	1,567,294
10 Nov 17	46.19000 +0.37	46.24	45.65	45.92	1,656,448
09 Nov 17	45.82000 -0.12	45.93	45.47	45.50	1,656,752
08 Nov 17	45.94000 -0.14	46.21	45.80	46.04	2,395,687
07 Nov 17	46.08000 +0.72	46.11	45.35	45.35	2,533,625
06 Nov 17	45.36000 +0.37	45.45	44.97	45.04	2,700,974
03 Nov 17	44.99000 +0.37	45.38	44.44	44.56	2,434,029
02 Nov 17	44.62000 +0.36	44.64	44.22	44.30	3,591,464
01 Nov 17	44.26000 +0.46	44.49	43.90	44.00	2,513,428
31 Oct 17	43.80000 +0.40	44.00	43.42	43.50	2,956,164
30 Oct 17	43.40000 +0.10	43.58	43.26	43.30	2,403,373
27 Oct 17	43.30000 +0.20	43.38	43.06	43.26	3,227,408
26 Oct 17	43.10000 +0.95	43.38	42.63	42.77	7,402,162
25 Oct 17	42.15000 +0.15	42.26	41.88	41.90	3,117,408
24 Oct 17	42.00000 +0.01	42.19	41.88	42.05	3,318,213
23 Oct 17	41.99000 -0.07	42.24	41.96	42.14	1,629,851
20 Oct 17	42.06000 +0.11	42.36	42.03	42.11	2,130,637
19 Oct 17	41.95000 -0.13	42.20	41.92	41.92	2,018,227
18 Oct 17	42.08000 -0.18	42.38	41.99	42.35	1,695,701
17 Oct 17	42.26000 +0.16	42.36	42.11	42.11	3,348,392
16 Oct 17	42.10000 -0.02	42.87	42.03	42.44	2,417,174
13 Oct 17	42.12000 +0.06	42.38	41.98	42.30	2,465,044
12 Oct 17	42.06000 -0.93	42.88	42.04	42.86	3,067,377
11 Oct 17	42.99000 -0.25	43.44	42.98	43.25	2,279,836
10 Oct 17	43.24000 -0.26	43.72	43.22	43.57	2,341,606
06 Oct 17	43.50000 -0.52	43.81	43.38	43.54	1,519,048
05 Oct 17	44.02000 +0.34	44.19	43.65	43.69	1,908,468
04 Oct 17	43.68000 +0.19	43.74	43.43	43.51	2,929,596
03 Oct 17	43.49000 +0.11	43.68	43.26	43.36	2,638,892
02 Oct 17	43.38000 -0.35	43.57	43.09	43.46	2,039,773
29 Sep 17	43.73000 +0.42	43.88	43.31	43.34	3,240,390
28 Sep 17	43.31000 -0.04	43.53	43.02	43.25	2,333,637
27 Sep 17	43.35000 +0.69	43.36	42.65	42.74	2,678,181
26 Sep 17	42.66000 -0.24	42.89	42.45	42.80	2,148,458
25 Sep 17	42.90000 +0.81	42.97	42.13	42.19	3,054,957
22 Sep 17	42.09000 -0.13	42.28	41.84	42.17	1,788,743
21 Sep 17	42.22000 +0.09	42.30	41.95	42.09	2,975,643
20 Sep 17	42.13000 +0.47	42.14	41.72	41.75	2,636,784
19 Sep 17	41.66000 -0.11	41.94	41.59	41.80	2,415,277
18 Sep 17	41.77000 +0.22	41.91	41.27	41.46	2,753,251
15 Sep 17	41.55000 -0.08	41.67	41.20	41.58	14,683,880
14 Sep 17	41.63000 +0.68	41.63	41.09	41.13	3,375,628
13 Sep 17	40.95000 +0.31	41.12	40.65	40.76	1,716,199
12 Sep 17	40.64000 +0.56	40.78	40.02	40.10	2,091,770
11 Sep 17	40.08000 +0.36	40.14	39.61	39.70	2,427,785
08 Sep 17	39.72000 -0.15	39.92	39.55	39.92	1,628,369
07 Sep 17	39.87000 +0.08	39.92	39.50	39.72	1,339,099
06 Sep 17	39.79000 +0.37	39.92	39.22	39.53	2,395,854
05 Sep 17	39.42000 -0.09	39.78	38.89	39.67	2,312,782
01 Sep 17	39.51000 +0.38	39.65	38.88	39.15	2,106,250
31 Aug 17	39.13000 -0.22	39.23	38.79	39.16	2,789,359
30 Aug 17	39.35000 -0.15	39.63	39.09	39.36	2,367,048
29 Aug 17	39.50000 +0.54	39.58	38.34	38.62	2,809,893
28 Aug 17	38.96000 -0.22	39.30	38.81	39.09	1,244,765
25 Aug 17	39.18000 -0.03	39.42	39.11	39.35	1,366,645
24 Aug 17	39.21000 -0.10	39.29	38.87	39.06	1,860,153
23 Aug 17	39.31000 +0.27	39.52	38.76	38.82	3,159,918
22 Aug 17	39.04000 +0.16	39.10	38.90	38.97	1,529,396
21 Aug 17	38.88000 -0.65	39.42	38.83	39.36	1,611,896
18 Aug 17	39.53000 -0.05	39.64	39.29	39.52	1,409,714
17 Aug 17	39.58000 -0.36	39.98	39.55	39.84	1,526,569
16 Aug 17	39.94000 -0.78	40.89	39.89	40.83	1,899,348
15 Aug 17	40.72000 -0.12	40.87	40.51	40.77	1,659,480
14 Aug 17	40.84000 -0.27	41.55	40.77	41.19	1,701,802
11 Aug 17	41.11000 -0.15	41.29	40.94	41.18	3,088,447
10 Aug 17	41.26000 -0.35	41.69	41.01	41.69	3,645,093
09 Aug 17	41.61000 -0.04	41.91	41.38	41.71	2,315,785
08 Aug 17	41.65000 -0.08	41.80	41.21	41.26	2,905,902
04 Aug 17	41.73000 +0.54	41.76	41.21	41.31	1,691,879
03 Aug 17	41.19000 +0.04	41.45	40.86	41.16	2,397,558
02 Aug 17	41.15000 +0.79	41.20	40.21	40.26	2,943,678
01 Aug 17	40.36000 -0.31	40.68	39.92	40.51	2,771,153
31 Jul 17	40.67000 +0.31	40.93	40.29	40.33	2,584,888
28 Jul 17	40.36000 +0.59	40.57	39.40	39.50	2,625,793
27 Jul 17	39.77000 +0.79	39.79	38.11	38.19	3,137,386
26 Jul 17	38.98000 +0.00	39.62	38.98	39.17	2,744,040
25 Jul 17	38.98000 +0.61	39.13	38.50	38.56	2,120,068
24 Jul 17	38.37000 -0.05	38.53	38.07	38.50	1,547,737
21 Jul 17	38.42000 -0.40	38.82	38.25	38.82	2,417,464
20 Jul 17	38.82000 +0.26	38.93	38.37	38.69	2,242,371
19 Jul 17	38.56000 +0.81	38.63	37.75	37.76	1,767,994
18 Jul 17	37.75000 +0.20	37.83	37.53	37.60	1,869,114
17 Jul 17	37.55000 -0.07	37.82	37.42	37.50	1,889,267
14 Jul 17	37.62000 +0.32	37.76	37.36	37.50	1,627,199
13 Jul 17	37.30000 +0.00	37.51	37.04	37.10	3,312,342
12 Jul 17	37.30000 +0.04	37.83	37.10	37.56	3,119,074
11 Jul 17	37.26000 +0.73	37.27	36.16	36.33	2,927,292
10 Jul 17	36.53000 -0.14	36.78	36.35	36.55	2,040,330
07 Jul 17	36.67000 -0.26	36.77	36.09	36.72	2,329,225
06 Jul 17	36.93000 -0.42	37.56	36.84	37.20	2,720,658
05 Jul 17	37.35000 -0.19	37.60	36.87	37.45	2,405,215
04 Jul 17	37.54000 -0.35	38.40	37.43	38.32	1,314,155
30 Jun 17	37.89000 -0.37	38.54	37.72	38.49	3,517,352
29 Jun 17	38.26000 -0.27	38.69	38.05	38.60	2,625,298
28 Jun 17	38.53000 +0.04	38.64	38.11	38.35	3,116,608
27 Jun 17	38.49000 +0.42	38.51	38.07	38.38	3,454,951
26 Jun 17	38.07000 -0.45	38.67	38.05	38.59	1,636,345
23 Jun 17	38.52000 +0.41	38.78	38.06	38.06	1,938,486
22 Jun 17	38.11000 -0.14	38.79	38.08	38.49	2,194,058
21 Jun 17	38.25000 +0.14	38.90	37.86	38.03	3,328,076
20 Jun 17	38.11000 -0.88	38.60	37.78	38.59	3,446,532
19 Jun 17	38.99000 -0.27	39.67	38.91	39.63	3,119,287
16 Jun 17	39.26000 +0.10	39.65	39.08	39.17	11,990,100
15 Jun 17	39.16000 -0.24	39.71	39.02	39.25	2,835,920
14 Jun 17	39.40000 -1.48	40.89	39.35	40.89	3,350,552
13 Jun 17	40.88000 -0.15	41.09	40.50	41.02	2,892,894
12 Jun 17	41.03000 -0.22	41.78	40.66	41.29	2,357,494
09 Jun 17	41.25000 +0.41	41.31	40.70	40.77	2,525,171
08 Jun 17	40.84000 -0.30	41.33	40.67	40.98	1,852,332
07 Jun 17	41.14000 -1.11	42.29	41.13	41.95	3,191,208
06 Jun 17	42.25000 +0.37	42.28	41.70	41.79	1,649,911
05 Jun 17	41.88000 -0.06	42.16	41.50	41.69	1,808,863
02 Jun 17	41.94000 -0.38	42.10	41.71	42.10	1,704,709
01 Jun 17	42.32000 +0.04	42.67	41.57	41.89	2,416,746
31 May 17	42.28000 -0.35	42.49	42.07	42.35	3,819,967
30 May 17	42.63000 +0.05	42.68	42.34	42.37	1,846,917
29 May 17	42.58000 +0.00	42.78	42.31	42.51	453,603
26 May 17	42.58000 +0.39	42.66	42.01	42.23	1,738,056
25 May 17	42.19000 -0.54	43.04	41.96	42.50	2,617,300
24 May 17	42.73000 -0.28	43.27	42.49	43.03	2,246,107
23 May 17	43.01000 -0.29	43.24	42.78	43.00	2,692,438
19 May 17	43.30000 +0.56	43.40	42.85	43.17	2,308,887
18 May 17	42.74000 +0.03	43.23	42.19	42.79	2,356,340
17 May 17	42.71000 -0.72	43.43	42.70	43.36	2,498,529
16 May 17	43.43000 -0.42	44.19	43.42	44.00	2,506,414
15 May 17	43.85000 +0.40	44.13	43.70	43.93	2,548,477
12 May 17	43.45000 +0.23	43.58	43.10	43.11	1,764,363
11 May 17	43.22000 -0.41	43.87	43.12	43.67	1,995,393
10 May 17	43.63000 +0.52	43.76	42.94	43.25	3,370,921
09 May 17	43.11000 -0.13	43.27	42.71	43.20	2,457,857
08 May 17	43.24000 +0.63	43.33	42.65	42.72	3,443,290
05 May 17	42.61000 +0.86	42.74	41.63	41.96	3,761,366
04 May 17	41.75000 -0.94	42.40	41.10	42.39	4,092,878
03 May 17	42.69000 -0.45	43.12	42.65	43.09	3,006,289
02 May 17	43.14000 +0.25	43.56	42.88	42.89	3,813,851
01 May 17	42.89000 +0.11	42.99	42.50	42.76	1,482,733
28 Apr 17	42.78000 +1.03	42.94	41.75	42.15	2,960,178
27 Apr 17	41.75000 +0.12	42.75	41.29	41.98	3,917,548
26 Apr 17	41.63000 -0.59	42.46	41.63	42.00	2,553,582
25 Apr 17	42.22000 +0.81	42.28	41.47	41.49	3,246,979
24 Apr 17	41.41000 +0.47	41.59	40.89	41.05	2,106,513
21 Apr 17	40.94000 +0.29	40.94	40.33	40.60	1,550,616
20 Apr 17	40.65000 -0.08	41.08	40.62	40.65	1,732,206
19 Apr 17	40.73000 -0.24	41.39	40.64	41.10	3,099,356
18 Apr 17	40.97000 -0.29	41.29	40.59	40.81	2,073,274
17 Apr 17	41.26000 +0.57	41.26	40.76	40.88	1,722,699
13 Apr 17	40.69000 -0.66	41.35	40.63	41.28	1,522,150
12 Apr 17	41.35000 -0.12	41.55	41.21	41.42	1,680,354
11 Apr 17	41.47000 -0.32	41.88	41.20	41.82	1,665,461
10 Apr 17	41.79000 +0.32	41.97	41.33	41.50	1,347,807
07 Apr 17	41.47000 -0.22	41.79	41.38	41.66	1,640,105
06 Apr 17	41.69000 +0.25	41.91	41.41	41.75	1,603,584
05 Apr 17	41.44000 +0.42	42.03	41.43	41.55	3,203,012
04 Apr 17	41.02000 +0.37	41.09	40.44	40.57	1,836,718
03 Apr 17	40.65000 -0.18	41.18	40.23	40.99	2,478,993
31 Mar 17	40.83000 -0.36	41.35	40.79	41.25	2,995,786
30 Mar 17	41.19000 -0.86	42.26	40.90	42.19	3,397,499
29 Mar 17	42.05000 +0.63	42.24	41.28	41.36	2,682,792
28 Mar 17	41.42000 +0.95	41.50	40.64	40.65	2,442,249
27 Mar 17	40.47000 -0.37	40.62	40.13	40.28	2,210,176
24 Mar 17	40.84000 -0.02	41.15	40.76	40.99	1,721,247
23 Mar 17	40.86000 +0.16	41.12	40.40	40.56	1,637,538
22 Mar 17	40.70000 +0.15	40.76	40.15	40.35	3,163,758
21 Mar 17	40.55000 -0.52	41.35	40.35	41.14	2,582,173
20 Mar 17	41.07000 -0.08	41.29	40.85	41.05	2,164,294
17 Mar 17	41.15000 +0.17	41.39	41.01	41.01	11,759,250
16 Mar 17	40.98000 +0.22	41.10	40.50	40.80	3,845,354
15 Mar 17	40.76000 +0.71	40.92	39.73	40.16	3,661,127
14 Mar 17	40.05000 -0.40	40.20	39.65	39.95	3,558,556
13 Mar 17	40.45000 -0.01	40.56	40.30	40.44	2,528,769
10 Mar 17	40.46000 -0.09	40.85	40.25	40.85	2,424,358
09 Mar 17	40.55000 +0.09	40.71	39.91	40.40	4,020,909
08 Mar 17	40.46000 -1.68	42.12	40.40	41.92	3,928,663
07 Mar 17	42.14000 -0.07	42.28	41.92	42.26	1,676,021
06 Mar 17	42.21000 +0.45	42.24	41.38	41.74	2,365,745
03 Mar 17	41.76000 +0.33	41.78	41.29	41.48	2,737,424
02 Mar 17	41.43000 -0.27	41.77	41.32	41.44	2,305,405
01 Mar 17	41.70000 +0.35	41.86	41.32	41.54	3,440,506
28 Feb 17	41.35000 +0.10	41.78	41.02	41.02	5,491,905
27 Feb 17	41.25000 +0.01	41.83	40.77	41.23	6,888,202
24 Feb 17	41.24000 -1.61	42.46	41.18	42.44	3,498,886
23 Feb 17	42.85000 +0.72	42.95	42.42	42.50	2,503,890
22 Feb 17	42.13000 -0.56	42.64	42.13	42.40	3,232,845
21 Feb 17	42.69000 +0.56	42.70	42.19	42.20	2,475,041
17 Feb 17	42.13000 -0.36	42.49	42.04	42.25	1,749,483
16 Feb 17	42.49000 +0.04	42.68	42.25	42.55	2,112,962
15 Feb 17	42.45000 +0.62	42.49	41.75	41.83	2,601,483
14 Feb 17	41.83000 +0.11	41.99	41.55	41.76	2,612,125
13 Feb 17	41.72000 +0.20	41.72	41.35	41.50	2,073,906
10 Feb 17	41.52000 +0.05	42.02	41.38	41.68	2,905,161
09 Feb 17	41.47000 +0.96	42.36	41.31	42.00	3,841,628
08 Feb 17	40.51000 -0.11	40.53	39.70	40.45	3,101,580
07 Feb 17	40.62000 +0.17	40.70	40.11	40.39	2,606,230
06 Feb 17	40.45000 -0.28	40.88	40.25	40.76	1,842,221
03 Feb 17	40.73000 +0.21	41.05	40.55	40.61	2,525,409
02 Feb 17	40.52000 -0.01	40.74	40.31	40.50	1,852,474
01 Feb 17	40.53000 +0.17	40.86	40.33	40.59	2,568,280
31 Jan 17	40.36000 -0.28	40.60	40.00	40.51	3,920,735
30 Jan 17	40.64000 -0.68	41.30	40.34	41.27	3,748,313
27 Jan 17	41.32000 -0.42	41.76	41.30	41.55	2,772,165
26 Jan 17	41.74000 -0.45	42.50	41.58	42.35	2,977,114
25 Jan 17	42.19000 -0.26	42.88	41.99	42.85	3,737,074
24 Jan 17	42.45000 +0.98	42.62	41.70	41.80	3,996,098
23 Jan 17	41.47000 -0.81	42.14	41.24	42.04	2,327,130
20 Jan 17	42.28000 +0.14	42.82	42.22	42.40	3,211,430
19 Jan 17	42.14000 -0.29	42.63	42.14	42.54	2,116,022
18 Jan 17	42.43000 -0.31	42.70	42.00	42.55	2,877,577
17 Jan 17	42.74000 -0.07	43.39	42.66	42.84	3,548,235
16 Jan 17	42.81000 +0.19	42.86	42.42	42.51	660,835
13 Jan 17	42.62000 -0.16	42.97	42.42	42.66	2,057,642
12 Jan 17	42.78000 -0.39	43.36	42.40	43.36	2,288,890
11 Jan 17	43.17000 +0.16	43.36	42.68	43.18	2,487,926
10 Jan 17	43.01000 -0.48	43.58	43.00	43.41	1,848,799
09 Jan 17	43.49000 -0.62	43.75	43.25	43.68	1,545,444
06 Jan 17	44.11000 -0.02	44.26	43.75	44.26	1,563,161
05 Jan 17	44.13000 +0.13	44.28	43.86	44.08	1,897,828
04 Jan 17	44.00000 -0.22	44.34	43.95	44.22	1,612,554
03 Jan 17	44.22000 +0.32	44.90	43.80	44.34	2,183,406
30 Dec 16	43.90000 -0.39	44.52	43.80	44.18	1,773,523
29 Dec 16	44.29000 +0.20	44.59	44.00	44.00	1,032,200
28 Dec 16	44.09000 -0.27	44.67	44.00	44.36	1,885,238
23 Dec 16	44.36000 -0.08	44.64	44.35	44.44	1,313,449
22 Dec 16	44.44000 +0.47	44.54	44.15	44.15	2,075,418
21 Dec 16	43.97000 +0.02	44.11	43.88	44.02	1,790,404
20 Dec 16	43.95000 +0.13	44.17	43.78	43.81	1,864,097
19 Dec 16	43.82000 +0.03	43.97	43.62	43.77	1,517,174
16 Dec 16	43.79000 +0.00	44.25	43.54	44.10	11,348,420
15 Dec 16	43.79000 +0.56	43.85	42.90	43.00	2,224,853
14 Dec 16	43.23000 -0.52	43.84	43.13	43.84	2,972,221
13 Dec 16	43.75000 +0.98	43.96	42.94	43.10	3,752,009
12 Dec 16	42.77000 -0.20	44.31	42.73	43.87	3,919,772
09 Dec 16	42.97000 +0.13	43.23	42.84	43.09	1,932,357
08 Dec 16	42.84000 -0.19	43.50	42.59	43.27	3,248,119
07 Dec 16	43.03000 +0.06	43.14	42.75	42.90	2,651,885
06 Dec 16	42.97000 -0.12	43.30	42.55	42.56	2,647,835
05 Dec 16	43.09000 +0.27	43.32	42.72	43.13	2,704,674
02 Dec 16	42.82000 -0.15	43.14	42.28	42.97	2,608,063
01 Dec 16	42.97000 +0.19	44.29	42.96	43.50	4,421,358
30 Nov 16	42.78000 +2.43	43.54	42.00	42.25	6,700,281
29 Nov 16	40.35000 -0.91	40.78	39.81	40.70	3,266,347
28 Nov 16	41.26000 -0.70	42.17	41.18	42.06	2,885,916
25 Nov 16	41.96000 -0.54	42.46	41.93	42.24	1,869,887
24 Nov 16	42.50000 -0.04	42.77	42.30	42.30	682,104
23 Nov 16	42.54000 -0.09	42.72	42.25	42.28	1,368,054
22 Nov 16	42.63000 -0.17	43.08	42.31	42.85	2,240,235
21 Nov 16	42.80000 +0.99	42.86	42.05	42.05	2,930,463
18 Nov 16	41.81000 +0.59	42.20	41.14	41.31	3,088,684
17 Nov 16	41.22000 +0.21	42.20	41.10	41.25	4,284,789
16 Nov 16	41.01000 -0.33	41.01	40.35	40.93	4,034,659
15 Nov 16	41.34000 +1.56	41.48	40.07	40.17	3,502,853
14 Nov 16	39.78000 +0.25	39.84	39.28	39.33	2,072,212
11 Nov 16	39.53000 -0.56	39.97	39.03	39.89	2,688,824
10 Nov 16	40.09000 -0.67	40.74	39.90	40.69	2,668,285
09 Nov 16	40.76000 +0.61	41.29	39.84	39.99	3,764,306
08 Nov 16	40.15000 +0.05	40.65	39.70	40.08	2,223,626
07 Nov 16	40.10000 +0.97	40.40	39.52	39.69	2,900,886
04 Nov 16	39.13000 -0.42	39.72	39.03	39.35	2,530,961
03 Nov 16	39.55000 -0.18	40.09	39.38	39.82	2,640,538
02 Nov 16	39.73000 -0.42	40.40	39.59	39.77	3,470,151
01 Nov 16	40.15000 -0.10	40.43	39.73	40.03	4,027,200
31 Oct 16	40.25000 -1.04	41.10	40.17	41.00	4,132,164
28 Oct 16	41.29000 -0.32	41.95	41.15	41.59	3,620,070
27 Oct 16	41.61000 +2.23	42.14	40.48	40.48	10,701,440
26 Oct 16	39.38000 +0.38	39.50	38.52	38.75	4,563,265
25 Oct 16	39.00000 -0.33	39.69	38.97	39.23	4,628,764
24 Oct 16	39.33000 +0.14	39.44	38.87	39.12	2,564,281
21 Oct 16	39.19000 +0.42	39.49	38.59	38.77	3,284,334
20 Oct 16	38.77000 +0.39	39.07	38.12	38.26	4,097,937
19 Oct 16	38.38000 +0.42	38.77	38.03	38.05	6,801,179
18 Oct 16	37.96000 +0.39	38.05	37.63	37.73	2,146,337
17 Oct 16	37.57000 +0.19	37.68	37.17	37.36	1,630,413
14 Oct 16	37.38000 -0.21	38.01	37.32	37.80	2,463,154
13 Oct 16	37.59000 +0.40	37.76	36.68	36.86	2,662,201
12 Oct 16	37.19000 -0.21	37.35	36.95	37.35	2,022,555
11 Oct 16	37.40000 +0.52	37.50	37.08	37.16	2,782,341
07 Oct 16	36.88000 -0.02	37.12	36.47	36.90	3,128,162
06 Oct 16	36.90000 +0.21	37.07	36.72	36.86	2,233,035
05 Oct 16	36.69000 +0.31	36.96	36.63	36.63	2,571,718
04 Oct 16	36.38000 +0.11	36.65	36.05	36.30	1,949,843
03 Oct 16	36.27000 -0.15	36.64	36.03	36.64	1,884,085
30 Sep 16	36.42000 +0.01	36.83	36.30	36.42	3,650,154
29 Sep 16	36.41000 +0.83	36.83	35.50	35.55	4,767,728
28 Sep 16	35.58000 +1.40	35.61	34.36	34.39	3,509,713
27 Sep 16	34.18000 -0.50	34.50	34.03	34.50	2,171,032
26 Sep 16	34.68000 -0.17	34.87	34.53	34.82	2,072,588
23 Sep 16	34.85000 -0.09	35.16	34.64	34.90	2,461,505
22 Sep 16	34.94000 +0.54	35.05	34.70	34.72	2,110,237
21 Sep 16	34.40000 +0.35	34.43	34.04	34.34	2,266,113
20 Sep 16	34.05000 -0.45	34.76	34.04	34.57	2,197,917
19 Sep 16	34.50000 +0.25	34.72	34.30	34.35	2,472,342
16 Sep 16	34.25000 -0.20	34.45	34.01	34.29	6,233,425
15 Sep 16	34.45000 +0.21	34.71	34.27	34.33	1,963,527
14 Sep 16	34.24000 -0.05	34.62	34.06	34.20	2,077,197
13 Sep 16	34.29000 -0.64	34.73	34.10	34.70	3,328,109
12 Sep 16	34.93000 -0.12	35.20	34.62	34.89	2,085,850
09 Sep 16	35.05000 -0.71	35.69	34.91	35.49	2,957,891
08 Sep 16	35.76000 +0.47	35.93	35.23	35.39	2,933,689
07 Sep 16	35.29000 -0.07	35.51	35.15	35.39	2,041,675
06 Sep 16	35.36000 -0.27	35.68	35.28	35.60	1,879,029
02 Sep 16	35.63000 +0.43	35.82	35.38	35.55	2,209,622
01 Sep 16	35.20000 -0.36	35.61	35.11	35.11	2,611,645
31 Aug 16	35.56000 -0.86	36.24	35.42	36.21	4,255,714
30 Aug 16	36.42000 +0.28	36.53	36.18	36.27	1,969,971
29 Aug 16	36.14000 -0.34	36.37	36.05	36.21	2,123,680
26 Aug 16	36.48000 +0.21	36.68	36.25	36.26	1,670,918
25 Aug 16	36.27000 -0.04	36.43	36.09	36.25	1,493,812
24 Aug 16	36.31000 -0.18	36.58	36.20	36.46	2,294,041
23 Aug 16	36.49000 -0.23	36.62	36.43	36.45	2,428,355
22 Aug 16	36.72000 +0.17	36.74	36.07	36.35	2,190,158
19 Aug 16	36.55000 -0.09	36.80	36.49	36.74	1,523,693
18 Aug 16	36.64000 +0.31	36.73	36.44	36.60	2,214,203
17 Aug 16	36.33000 -0.26	36.49	35.80	36.48	2,575,862
16 Aug 16	36.59000 -0.09	36.73	36.48	36.58	1,745,051
15 Aug 16	36.68000 +0.23	36.84	36.49	36.51	2,458,726
12 Aug 16	36.45000 +0.14	36.48	36.10	36.26	2,416,179
11 Aug 16	36.31000 +0.27	36.45	36.04	36.18	2,686,145
10 Aug 16	36.04000 +0.14	36.09	35.62	35.80	3,438,852
09 Aug 16	35.90000 +0.26	36.02	35.63	35.77	2,190,967
08 Aug 16	35.64000 +0.61	35.88	35.03	35.03	2,835,206
05 Aug 16	35.03000 +0.31	35.04	34.38	34.82	3,958,356
04 Aug 16	34.72000 +0.16	34.83	34.30	34.41	2,208,692
03 Aug 16	34.56000 +0.50	34.58	33.84	34.14	2,618,291
02 Aug 16	34.06000 -1.08	34.62	33.76	34.50	4,088,949
29 Jul 16	35.14000 -0.05	35.19	34.67	34.72	2,606,816
28 Jul 16	35.19000 +0.53	35.21	34.60	34.90	2,485,019
27 Jul 16	34.66000 -0.36	35.37	34.51	35.14	2,914,272
26 Jul 16	35.02000 +0.20	35.05	34.59	34.75	2,147,317
25 Jul 16	34.82000 -1.18	35.86	34.64	35.75	2,698,382
22 Jul 16	36.00000 +0.02	36.06	35.69	36.00	1,935,300
21 Jul 16	35.98000 -0.07	36.26	35.90	36.00	1,633,028
20 Jul 16	36.05000 +0.25	36.21	35.67	35.89	2,755,243
19 Jul 16	35.80000 -0.39	36.32	35.72	36.25	2,061,363
18 Jul 16	36.19000 +0.11	36.22	35.89	36.00	2,339,842
15 Jul 16	36.08000 -0.51	36.82	36.06	36.71	2,317,985
14 Jul 16	36.59000 -0.09	37.07	36.52	37.00	2,120,985
13 Jul 16	36.68000 -0.55	37.24	36.28	37.08	3,031,547
12 Jul 16	37.23000 +0.94	37.27	36.68	36.76	3,068,279
11 Jul 16	36.29000 +0.01	36.68	36.27	36.36	2,860,720
08 Jul 16	36.28000 +0.22	36.93	36.28	36.55	3,494,015
07 Jul 16	36.06000 -0.37	36.74	35.90	36.69	2,865,688
06 Jul 16	36.43000 -0.30	36.65	36.11	36.50	3,128,377
05 Jul 16	36.73000 +0.03	36.83	35.90	36.29	6,142,655
04 Jul 16	36.70000 +0.86	36.70	36.10	36.35	3,075,917
30 Jun 16	35.84000 +0.25	35.89	35.30	35.49	4,925,109
29 Jun 16	35.59000 +0.65	35.67	35.19	35.29	4,048,986
28 Jun 16	34.94000 +0.61	35.40	34.81	35.40	4,753,795
27 Jun 16	34.33000 -0.52	34.92	34.22	34.69	4,135,380
24 Jun 16	34.85000 -1.35	35.94	34.80	35.00	4,945,915
23 Jun 16	36.20000 +1.41	36.20	35.05	35.05	16,844,448
22 Jun 16	34.79000 +0.09	34.94	34.42	34.94	3,830,257
21 Jun 16	34.70000 +0.18	34.94	34.27	34.59	3,417,422
20 Jun 16	34.52000 +0.18	34.93	34.49	34.79	3,421,326
17 Jun 16	34.34000 +0.30	34.52	34.08	34.28	11,049,180
16 Jun 16	34.04000 +0.08	34.19	33.49	33.72	3,661,461
15 Jun 16	33.96000 -0.19	34.24	33.83	34.01	3,710,083
14 Jun 16	34.15000 -0.27	34.60	33.96	34.28	3,626,074
13 Jun 16	34.42000 +0.04	34.79	33.99	34.29	3,978,465
10 Jun 16	34.38000 -0.80	34.98	34.34	34.85	4,377,774
09 Jun 16	35.18000 -0.29	35.51	34.99	35.30	5,807,556
08 Jun 16	35.47000 -1.03	35.99	35.27	35.80	11,188,690
07 Jun 16	36.50000 +0.68	36.52	35.95	36.05	3,986,001
06 Jun 16	35.82000 +0.22	36.13	35.45	35.98	2,907,830
03 Jun 16	35.60000 -0.36	36.06	35.40	35.88	2,448,247
02 Jun 16	35.96000 +0.60	35.96	35.02	35.06	2,257,217
01 Jun 16	35.36000 -0.86	35.70	34.96	35.67	2,632,066
31 May 16	36.22000 +0.23	36.47	36.08	36.13	5,848,718
30 May 16	35.99000 +0.09	36.07	35.66	36.03	908,490
27 May 16	35.90000 +0.20	35.94	35.47	35.64	2,057,158
26 May 16	35.70000 +0.00	36.00	35.58	36.00	3,782,592
25 May 16	35.70000 +0.31	35.98	35.52	35.55	2,941,944
24 May 16	35.39000 +0.89	35.65	34.77	34.93	4,649,751
20 May 16	34.50000 +0.20	34.71	34.32	34.41	2,121,649
19 May 16	34.30000 -0.10	34.38	33.87	34.25	2,677,800
18 May 16	34.40000 -0.72	35.20	34.13	35.00	3,414,739
17 May 16	35.12000 +0.14	35.42	34.67	34.80	3,560,501
16 May 16	34.98000 +0.91	35.09	34.68	34.80	3,354,132
13 May 16	34.07000 -0.04	34.63	33.97	34.22	2,032,695
12 May 16	34.11000 -0.36	35.17	34.05	34.78	2,610,410
11 May 16	34.47000 -0.05	34.88	33.74	34.23	3,598,402
10 May 16	34.52000 +1.28	34.84	33.55	33.56	4,573,768
09 May 16	33.24000 -0.60	33.94	32.85	33.84	3,705,481
06 May 16	33.84000 +0.68	34.33	32.81	33.08	4,913,748
05 May 16	33.16000 -1.02	34.73	32.69	34.46	9,253,232
04 May 16	34.18000 -0.77	35.28	34.01	34.93	3,854,779
03 May 16	34.95000 -0.63	35.32	34.37	35.32	2,896,981
02 May 16	35.58000 -1.25	36.70	35.31	36.69	3,449,718
29 Apr 16	36.83000 -0.02	37.38	36.70	36.77	4,131,030
28 Apr 16	36.85000 +0.60	37.47	35.91	36.24	4,401,116
27 Apr 16	36.25000 -0.10	36.96	35.82	36.61	2,909,375
26 Apr 16	36.35000 +0.18	36.61	36.20	36.31	2,048,887
25 Apr 16	36.17000 -0.13	36.21	35.61	36.00	2,164,587
22 Apr 16	36.30000 +0.24	36.58	36.02	36.04	2,803,309
21 Apr 16	36.06000 -0.47	36.75	35.93	36.64	3,419,591
20 Apr 16	36.53000 -0.61	37.07	36.29	36.75	4,619,125
19 Apr 16	37.14000 +0.92	37.20	35.76	36.25	3,089,417
18 Apr 16	36.22000 +0.30	36.36	34.96	34.96	2,672,865
15 Apr 16	35.92000 -0.99	36.46	35.81	36.22	2,482,287
14 Apr 16	36.91000 -0.14	37.12	36.62	37.02	4,242,328
13 Apr 16	37.05000 +0.16	37.29	36.70	37.05	2,212,316
12 Apr 16	36.89000 +1.32	37.19	35.60	35.82	3,443,699
11 Apr 16	35.57000 -0.25	36.32	35.57	35.90	1,766,765
08 Apr 16	35.82000 +0.43	36.01	35.64	36.00	2,462,414
07 Apr 16	35.39000 -0.34	35.80	35.16	35.55	1,996,634
06 Apr 16	35.73000 +0.66	35.73	34.97	35.30	2,347,034
05 Apr 16	35.07000 -0.26	35.41	34.99	35.11	2,367,274
04 Apr 16	35.33000 -0.70	36.13	35.19	36.11	2,344,527
01 Apr 16	36.03000 -0.14	36.12	35.42	35.50	2,583,435
31 Mar 16	36.17000 +0.52	36.23	35.30	35.30	2,964,342
30 Mar 16	35.65000 +0.14	36.08	35.58	35.80	2,217,151
29 Mar 16	35.51000 -0.29	35.65	34.99	35.30	3,103,327
28 Mar 16	35.80000 -0.06	35.89	35.20	35.88	1,689,147
24 Mar 16	35.86000 +0.29	35.95	34.86	34.98	3,925,643
23 Mar 16	35.57000 -0.71	36.44	35.52	36.21	2,365,644
22 Mar 16	36.28000 -0.03	36.84	35.85	36.00	3,669,257
21 Mar 16	36.31000 +0.31	36.34	35.81	35.86	2,225,872
18 Mar 16	36.00000 -0.56	36.72	35.86	36.49	7,601,434
17 Mar 16	36.56000 +0.44	36.70	36.02	36.44	3,057,784
16 Mar 16	36.12000 +0.36	36.44	35.65	36.00	4,681,176
15 Mar 16	35.76000 +0.98	35.76	34.42	34.45	3,827,419
14 Mar 16	34.78000 +0.16	34.90	33.96	34.18	3,179,789
11 Mar 16	34.62000 +0.34	34.85	34.30	34.51	4,007,586
10 Mar 16	34.28000 -0.23	34.60	33.74	34.36	3,503,738
09 Mar 16	34.51000 +0.19	35.23	34.31	34.95	5,349,088
08 Mar 16	34.32000 -0.26	34.51	33.89	34.45	3,495,702
07 Mar 16	34.58000 +0.83	34.97	33.65	33.69	4,058,870
04 Mar 16	33.75000 +0.34	34.00	33.39	33.78	3,294,338
03 Mar 16	33.41000 +0.02	33.79	33.15	33.41	4,710,251
02 Mar 16	33.39000 -0.23	33.44	32.49	33.36	3,698,676
01 Mar 16	33.62000 +0.54	33.78	33.27	33.36	3,348,524
29 Feb 16	33.08000 +0.19	33.82	32.93	33.22	7,506,390
26 Feb 16	32.89000 -0.48	34.13	32.72	33.94	4,729,902
25 Feb 16	33.37000 +0.35	33.57	32.70	32.89	3,520,722
24 Feb 16	33.02000 +0.29	33.24	31.95	32.00	4,242,635
23 Feb 16	32.73000 -1.16	33.54	32.52	33.32	4,183,992
22 Feb 16	33.89000 +1.03	33.89	33.39	33.47	7,429,117
19 Feb 16	32.86000 -0.14	33.04	32.16	32.25	3,062,546
18 Feb 16	33.00000 +0.11	33.45	32.56	33.37	4,565,427
17 Feb 16	32.89000 +1.88	33.06	31.02	31.35	5,281,800
16 Feb 16	31.01000 +0.44	31.35	30.22	31.29	4,171,468
12 Feb 16	30.57000 +1.14	31.09	29.90	30.50	4,477,993
11 Feb 16	29.43000 -0.11	29.58	28.40	28.88	5,584,200
10 Feb 16	29.54000 -0.41	30.34	29.43	29.95	4,120,139
09 Feb 16	29.95000 -1.42	30.87	29.63	30.87	4,993,754
08 Feb 16	31.37000 -0.51	31.95	30.86	31.50	3,187,191
05 Feb 16	31.88000 +0.06	32.06	31.28	31.91	2,886,726
04 Feb 16	31.82000 +0.27	32.77	31.00	31.01	4,811,600
03 Feb 16	31.55000 +0.37	31.78	30.60	31.75	3,554,940
02 Feb 16	31.18000 -0.65	31.24	30.34	31.21	3,606,414
01 Feb 16	31.83000 -1.35	32.51	31.51	32.51	3,171,019
29 Jan 16	33.18000 +0.35	33.18	32.23	33.03	5,280,852
28 Jan 16	32.83000 +1.42	32.94	31.93	32.50	4,370,533
27 Jan 16	31.41000 +0.41	31.84	30.56	30.56	4,849,093
26 Jan 16	31.00000 +1.06	31.23	30.13	30.18	4,565,500
25 Jan 16	29.94000 -1.39	31.19	29.82	30.93	4,141,147
22 Jan 16	31.33000 +1.57	31.54	30.75	30.77	7,272,964
21 Jan 16	29.76000 +1.33	30.16	28.22	28.37	5,339,918
20 Jan 16	28.43000 -0.66	28.90	27.32	28.52	7,656,825
19 Jan 16	29.09000 -0.68	30.78	28.67	30.20	6,246,971
18 Jan 16	29.77000 -1.45	30.85	29.35	30.77	3,204,980
15 Jan 16	31.22000 -1.17	32.06	30.72	30.83	3,470,045
14 Jan 16	32.39000 +1.06	32.48	31.02	31.42	3,788,543
13 Jan 16	31.33000 -1.09	32.76	31.21	32.75	3,107,473
12 Jan 16	32.42000 +0.50	32.42	31.40	32.22	3,125,197
11 Jan 16	31.92000 -1.33	33.30	31.77	33.20	3,593,241
08 Jan 16	33.25000 -0.05	33.99	33.12	33.97	3,168,028
07 Jan 16	33.30000 -0.80	33.67	33.00	33.51	3,850,039
06 Jan 16	34.10000 -1.30	34.90	34.03	34.90	4,452,266
05 Jan 16	35.40000 +0.12	35.55	34.63	35.28	2,919,908
04 Jan 16	35.28000 -0.44	35.90	34.89	35.42	2,982,082
31 Dec 15	35.72000 -0.06	35.94	35.35	35.35	1,852,539
30 Dec 15	35.78000 -0.68	36.64	35.63	36.26	1,590,876
29 Dec 15	36.46000 -0.43	37.28	36.34	37.04	1,602,487
24 Dec 15	36.89000 -0.30	37.30	36.75	37.14	783,594
23 Dec 15	37.19000 +1.23	37.21	36.24	36.24	3,065,981
22 Dec 15	35.96000 +0.12	35.97	35.30	35.80	2,248,497
21 Dec 15	35.84000 -0.15	36.66	35.65	36.25	2,297,499
18 Dec 15	35.99000 +0.55	36.24	35.11	35.15	7,622,803
17 Dec 15	35.44000 +0.20	35.60	34.91	35.21	2,959,731
16 Dec 15	35.24000 +0.11	35.49	34.73	35.13	3,175,358
15 Dec 15	35.13000 +0.58	35.32	34.82	34.82	3,113,309
14 Dec 15	34.55000 -0.67	35.03	34.29	34.97	5,009,534
11 Dec 15	35.22000 -0.45	35.38	34.73	35.30	2,864,973
10 Dec 15	35.67000 +0.29	36.23	34.88	35.01	2,806,883
09 Dec 15	35.38000 +0.43	36.22	34.96	35.12	3,417,607
08 Dec 15	34.95000 +0.18	35.40	34.03	34.27	3,561,056
07 Dec 15	34.77000 -1.26	35.55	34.51	35.52	3,484,415
04 Dec 15	36.03000 -0.72	36.40	35.62	36.30	2,946,918
03 Dec 15	36.75000 -0.02	37.20	36.50	37.05	1,901,651
02 Dec 15	36.77000 -1.02	37.60	36.63	37.60	2,751,112
01 Dec 15	37.79000 +0.89	37.80	36.94	37.02	3,028,179
30 Nov 15	36.90000 +0.62	36.92	36.22	36.22	3,386,345
27 Nov 15	36.28000 -0.14	36.67	36.28	36.43	2,044,500
26 Nov 15	36.42000 -0.18	36.95	36.42	36.73	855,750
25 Nov 15	36.60000 -0.40	37.16	36.45	36.91	2,890,905
24 Nov 15	37.00000 +0.33	37.29	36.83	36.96	3,433,183
23 Nov 15	36.67000 +0.07	37.08	36.47	36.71	2,071,576
20 Nov 15	36.60000 -0.51	37.25	36.58	37.23	2,929,768
19 Nov 15	37.11000 -0.37	37.64	36.95	37.25	2,983,993
18 Nov 15	37.48000 -1.09	38.02	36.58	37.81	6,670,597
17 Nov 15	38.57000 +0.25	38.81	37.98	38.20	2,480,325
16 Nov 15	38.32000 +1.39	38.32	36.95	37.05	2,517,914
13 Nov 15	36.93000 -0.36	37.73	36.91	37.00	3,432,533
12 Nov 15	37.29000 -0.90	38.33	37.29	37.65	3,337,686
11 Nov 15	38.19000 -0.92	39.12	38.09	38.92	2,958,418
10 Nov 15	39.11000 +0.14	39.34	38.51	38.84	2,972,734
09 Nov 15	38.97000 -0.50	39.81	38.76	39.45	1,932,412
06 Nov 15	39.47000 +0.14	39.49	38.77	38.91	1,961,757
05 Nov 15	39.33000 -0.49	40.35	39.20	39.65	3,379,589
04 Nov 15	39.82000 +0.33	40.04	39.24	39.38	4,174,921
03 Nov 15	39.49000 +0.32	40.07	39.25	39.25	3,894,431
02 Nov 15	39.17000 +0.26	39.24	38.52	38.82	3,200,662
30 Oct 15	38.91000 +0.10	39.17	38.63	38.92	4,766,295
29 Oct 15	38.81000 +1.28	38.97	37.45	37.61	4,647,083
28 Oct 15	37.53000 +0.82	37.69	36.47	36.86	3,438,194
27 Oct 15	36.71000 -0.34	36.85	36.26	36.67	2,860,154
26 Oct 15	37.05000 -0.45	37.55	36.92	37.40	2,430,879
23 Oct 15	37.50000 -0.61	38.02	37.16	37.99	3,616,464
22 Oct 15	38.11000 +1.09	38.19	37.13	37.13	4,479,405
21 Oct 15	37.02000 +0.18	37.09	36.41	36.65	2,965,686
20 Oct 15	36.84000 +0.48	37.07	36.31	36.42	1,890,747
19 Oct 15	36.36000 -0.50	36.72	36.06	36.48	2,287,280
16 Oct 15	36.86000 +0.11	37.10	36.75	37.00	2,631,962
15 Oct 15	36.75000 -0.26	37.05	36.40	36.91	2,859,913
14 Oct 15	37.01000 +0.51	37.13	36.35	36.35	2,863,359
13 Oct 15	36.50000 -0.17	37.01	36.15	36.35	2,901,132
09 Oct 15	36.67000 -0.49	37.31	36.62	37.30	3,127,283
08 Oct 15	37.16000 +1.71	37.39	35.49	35.57	4,594,078
07 Oct 15	35.45000 +0.58	35.74	35.08	35.49	7,412,409
06 Oct 15	34.87000 +0.27	35.17	34.53	34.79	6,335,520
05 Oct 15	34.60000 -0.77	35.03	34.40	34.76	8,855,020
02 Oct 15	35.37000 +0.12	35.53	34.80	35.03	3,770,291
01 Oct 15	35.25000 -0.44	36.59	35.09	36.09	4,874,841
30 Sep 15	35.69000 +0.19	36.04	34.79	35.68	4,344,280
29 Sep 15	35.50000 +0.90	35.66	34.52	34.62	3,341,225
28 Sep 15	34.60000 -0.47	35.01	34.55	34.84	2,991,857
25 Sep 15	35.07000 +0.59	35.19	34.60	34.88	4,309,092
24 Sep 15	34.48000 +0.40	34.83	33.95	34.05	3,285,972
23 Sep 15	34.08000 -0.47	34.85	34.08	34.69	3,443,591
22 Sep 15	34.55000 -0.25	34.79	34.05	34.23	2,326,246
21 Sep 15	34.80000 +0.75	34.96	34.24	34.42	2,760,090
18 Sep 15	34.05000 -1.08	34.46	34.04	34.33	11,724,880
17 Sep 15	35.13000 +0.32	35.60	34.33	34.80	3,451,151
16 Sep 15	34.81000 +1.39	34.86	33.59	33.69	5,428,318
15 Sep 15	33.42000 -0.17	34.08	33.16	33.54	3,350,710
14 Sep 15	33.59000 -0.49	34.02	33.51	34.01	2,170,529
11 Sep 15	34.08000 -0.95	34.64	33.98	34.50	2,102,720
10 Sep 15	35.03000 +0.26	35.34	34.52	34.52	2,401,268
09 Sep 15	34.77000 -0.37	35.72	34.62	35.50	2,355,713
08 Sep 15	35.14000 +0.14	35.36	34.51	35.07	2,104,093
04 Sep 15	35.00000 +0.05	35.17	34.37	34.60	2,457,691
03 Sep 15	34.95000 -0.05	35.96	34.82	35.20	3,556,208
02 Sep 15	35.00000 -1.05	36.20	34.69	36.14	4,568,661
01 Sep 15	36.05000 -1.21	36.37	35.51	36.16	4,072,760
31 Aug 15	37.26000 +0.45	37.30	35.61	35.99	6,298,342
28 Aug 15	36.81000 +0.38	37.42	36.09	36.10	4,146,594
27 Aug 15	36.43000 +1.91	36.49	35.08	35.14	5,019,958
26 Aug 15	34.52000 +0.90	34.62	33.28	34.28	3,477,784
25 Aug 15	33.62000 +0.69	34.62	33.44	33.90	3,945,545
24 Aug 15	32.93000 -1.35	34.20	32.13	32.50	5,113,800
21 Aug 15	34.28000 +0.06	34.91	33.91	34.19	3,247,839
20 Aug 15	34.22000 -0.94	35.32	34.19	34.92	2,676,823
19 Aug 15	35.16000 -1.17	36.27	35.12	36.04	3,803,793
18 Aug 15	36.33000 -0.27	36.59	36.09	36.46	2,262,216
17 Aug 15	36.60000 -0.66	37.17	36.42	37.09	1,791,379
14 Aug 15	37.26000 +0.41	37.43	36.79	36.97	2,144,611
13 Aug 15	36.85000 -0.64	37.35	36.62	37.27	1,970,828
12 Aug 15	37.49000 -0.26	37.89	37.08	37.57	2,545,844
11 Aug 15	37.75000 +0.04	37.78	36.83	37.01	2,733,895
10 Aug 15	37.71000 +0.36	37.81	36.76	37.17	2,074,989
07 Aug 15	37.35000 -0.16	38.19	37.17	37.38	2,336,849
06 Aug 15	37.51000 +0.19	37.56	36.63	36.97	2,998,794
05 Aug 15	37.32000 +0.39	37.62	36.77	37.20	2,681,946
04 Aug 15	36.93000 +0.09	37.13	35.85	35.93	2,446,613
31 Jul 15	36.84000 +0.03	36.92	36.45	36.61	2,857,312
30 Jul 15	36.81000 +2.19	37.23	35.53	35.75	8,268,788
29 Jul 15	34.62000 +1.44	34.62	32.86	33.12	3,733,586
28 Jul 15	33.18000 +0.46	33.23	32.43	32.72	2,602,319
27 Jul 15	32.72000 -0.36	32.98	32.45	32.75	2,262,540
24 Jul 15	33.08000 -0.57	33.70	32.82	33.65	3,007,331
23 Jul 15	33.65000 +0.10	33.65	32.94	33.40	3,382,792
22 Jul 15	33.55000 +0.20	33.75	32.92	33.25	2,641,843
21 Jul 15	33.35000 -0.51	34.38	33.29	34.05	2,094,436
20 Jul 15	33.86000 -0.72	34.57	33.85	34.54	2,116,545
17 Jul 15	34.58000 -0.66	35.24	34.42	35.20	2,411,617
16 Jul 15	35.24000 +0.08	35.55	35.08	35.42	2,121,027
15 Jul 15	35.16000 +0.11	35.64	34.78	34.91	3,242,467
14 Jul 15	35.05000 +0.67	35.14	34.14	34.21	2,371,715
13 Jul 15	34.38000 +0.38	34.49	33.85	34.17	1,795,608
10 Jul 15	34.00000 +0.21	34.30	33.69	34.18	2,228,616
09 Jul 15	33.79000 -0.65	34.88	33.72	34.70	3,235,225
08 Jul 15	34.44000 -0.51	34.89	33.98	34.61	2,771,157
07 Jul 15	34.95000 +0.77	34.97	33.90	34.28	2,442,052
06 Jul 15	34.18000 -0.42	34.57	33.94	34.05	3,964,827
03 Jul 15	34.60000 -0.03	34.72	34.32	34.52	455,349
02 Jul 15	34.63000 +0.23	34.94	34.61	34.70	1,930,771
30 Jun 15	34.40000 +0.61	34.68	34.08	34.19	4,045,582
29 Jun 15	33.79000 -0.58	34.30	33.75	33.98	3,201,289
26 Jun 15	34.37000 -0.19	34.84	34.24	34.52	2,737,241
25 Jun 15	34.56000 -1.14	35.65	34.46	35.64	3,022,995
24 Jun 15	35.70000 +0.92	35.82	34.61	34.76	3,861,274
23 Jun 15	34.78000 +0.78	34.92	33.90	34.04	2,705,589
22 Jun 15	34.00000 +0.30	34.23	33.43	33.50	1,624,187
19 Jun 15	33.70000 -0.30	34.12	33.51	33.51	10,552,270
18 Jun 15	34.00000 -0.46	34.50	34.00	34.47	2,095,292
17 Jun 15	34.46000 -0.03	34.98	34.04	34.72	2,191,092
16 Jun 15	34.49000 +0.25	34.51	33.88	34.28	2,350,958
15 Jun 15	34.24000 -0.56	34.77	34.13	34.70	2,645,179
12 Jun 15	34.80000 -0.72	35.38	34.75	35.33	3,095,394
11 Jun 15	35.52000 -0.71	36.32	35.42	36.28	2,446,485
10 Jun 15	36.23000 +0.35	36.35	36.07	36.31	2,934,159
09 Jun 15	35.88000 +0.82	36.05	35.25	35.25	2,408,364
08 Jun 15	35.06000 -0.95	35.94	34.97	35.87	2,885,444
05 Jun 15	36.01000 -0.12	36.81	35.81	35.95	2,299,559
04 Jun 15	36.13000 -0.17	36.29	35.91	36.07	2,040,831
03 Jun 15	36.30000 +0.16	36.52	36.07	36.15	2,061,563
02 Jun 15	36.14000 -0.05	36.35	35.88	36.03	1,968,366
01 Jun 15	36.19000 -0.16	36.50	36.07	36.47	1,713,870
29 May 15	36.35000 -0.15	36.63	36.07	36.52	3,044,418
28 May 15	36.50000 +0.18	36.54	35.87	36.20	1,962,724
27 May 15	36.32000 +0.11	36.49	35.89	36.15	2,032,997
26 May 15	36.21000 -0.74	36.90	36.04	36.71	1,987,483
25 May 15	36.95000 -0.16	37.15	36.76	37.14	472,252
22 May 15	37.11000 +0.26	37.20	36.47	36.65	2,894,442
21 May 15	36.85000 +0.44	37.04	36.49	36.69	2,962,331
20 May 15	36.41000 +0.28	36.77	36.24	36.25	2,217,840
19 May 15	36.13000 -0.45	36.48	36.00	36.46	3,616,091
15 May 15	36.58000 +0.28	36.67	36.08	36.20	2,843,768
14 May 15	36.30000 +0.06	36.53	36.10	36.23	1,716,585
13 May 15	36.24000 -0.20	36.76	36.10	36.69	2,369,493
12 May 15	36.44000 -0.39	36.95	36.37	36.70	2,861,094
11 May 15	36.83000 +0.06	37.03	36.57	36.92	1,731,247
08 May 15	36.77000 +0.38	37.16	36.08	36.58	2,400,070
07 May 15	36.39000 -0.64	37.00	36.18	36.89	3,963,170
06 May 15	37.03000 -1.30	37.75	36.33	37.37	4,650,349
05 May 15	38.33000 -0.76	39.62	38.13	39.30	2,989,771
04 May 15	39.09000 -0.04	39.35	38.80	39.25	2,544,467
01 May 15	39.13000 -0.16	39.74	39.02	39.27	2,029,852
30 Apr 15	39.29000 -0.59	39.97	39.02	39.88	3,866,783
29 Apr 15	39.88000 +0.17	40.03	39.10	39.48	1,778,789
28 Apr 15	39.71000 -0.14	40.03	39.19	39.78	2,383,629
27 Apr 15	39.85000 -0.37	40.49	39.58	40.32	2,000,481
24 Apr 15	40.22000 +0.13	40.45	39.83	40.14	1,564,584
23 Apr 15	40.09000 -0.05	40.55	40.03	40.04	1,970,128
22 Apr 15	40.14000 +0.22	40.40	39.32	39.93	2,119,964
21 Apr 15	39.92000 -0.35	40.50	39.53	40.27	2,331,974
20 Apr 15	40.27000 +0.15	40.93	39.97	40.11	2,127,171
17 Apr 15	40.12000 +0.05	40.20	39.57	39.85	3,362,853
16 Apr 15	40.07000 -0.60	40.52	39.93	40.35	3,066,691
15 Apr 15	40.67000 +0.77	40.86	40.12	40.15	3,751,050
14 Apr 15	39.90000 +0.37	39.99	39.48	39.59	2,530,642
13 Apr 15	39.53000 -0.15	39.98	39.26	39.89	1,809,590
10 Apr 15	39.68000 +0.31	39.95	39.48	39.70	9,786,919
09 Apr 15	39.37000 +0.53	39.90	38.93	38.93	3,300,371
08 Apr 15	38.84000 -0.14	39.46	38.75	38.91	3,654,914
07 Apr 15	38.98000 +0.26	39.42	38.54	38.54	3,499,085
06 Apr 15	38.72000 +0.07	39.08	38.61	38.68	2,887,563
02 Apr 15	38.65000 +1.40	38.91	37.15	37.15	4,932,513
01 Apr 15	37.25000 +0.24	37.68	37.10	37.19	2,685,851
31 Mar 15	37.01000 +0.14	37.25	36.47	36.75	2,948,687
30 Mar 15	36.87000 +0.24	37.22	36.76	36.80	2,923,231
27 Mar 15	36.63000 +0.08	36.93	36.07	36.41	3,324,713
26 Mar 15	36.55000 +0.39	37.13	36.30	36.83	4,329,759
25 Mar 15	36.16000 +0.19	36.74	35.86	36.10	3,581,558
24 Mar 15	35.97000 +0.23	36.14	35.68	35.78	1,794,149
23 Mar 15	35.74000 +0.29	36.10	35.63	35.68	2,318,875
20 Mar 15	35.45000 +0.04	35.96	35.45	35.76	7,870,967
19 Mar 15	35.41000 -0.52	35.81	35.22	35.55	3,057,524
18 Mar 15	35.93000 +0.82	36.21	34.59	34.59	4,135,633
17 Mar 15	35.11000 -0.11	35.55	34.44	34.87	2,538,214
16 Mar 15	35.22000 -0.12	35.46	34.64	34.95	2,529,956
13 Mar 15	35.34000 -0.04	35.48	34.73	35.15	2,559,762
12 Mar 15	35.38000 -0.64	36.14	35.36	35.93	2,754,537
11 Mar 15	36.02000 +0.48	36.33	35.46	35.59	3,196,612
10 Mar 15	35.54000 -0.41	36.03	35.30	35.60	2,523,376
09 Mar 15	35.95000 -0.96	37.11	35.95	36.91	2,518,186
06 Mar 15	36.91000 -0.20	37.62	36.72	37.04	2,186,619
05 Mar 15	37.11000 -0.28	37.63	36.80	37.61	3,061,302
04 Mar 15	37.39000 -0.17	37.83	36.93	37.56	2,522,214
03 Mar 15	37.56000 +0.48	37.80	36.61	36.91	2,774,532
02 Mar 15	37.08000 -0.45	37.25	36.50	37.17	2,553,989
27 Feb 15	37.53000 -0.66	38.35	37.51	38.10	4,538,795
26 Feb 15	38.19000 -0.18	38.19	37.81	38.03	2,924,924
25 Feb 15	38.37000 +0.03	38.41	37.82	38.32	2,490,459
24 Feb 15	38.34000 -0.33	39.18	38.05	38.97	1,914,682
23 Feb 15	38.67000 +0.20	39.19	37.87	38.00	2,373,922
20 Feb 15	38.47000 +0.00	38.88	38.14	38.55	2,038,998
19 Feb 15	38.47000 -0.02	38.72	37.41	37.76	4,523,242
18 Feb 15	38.49000 -0.66	39.20	38.40	38.80	2,942,985
17 Feb 15	39.15000 -0.25	39.42	38.89	39.00	3,082,387
13 Feb 15	39.40000 +0.30	39.74	39.30	39.53	2,558,370
12 Feb 15	39.10000 +0.61	39.27	38.65	39.00	3,094,186
11 Feb 15	38.49000 +0.07	38.93	37.75	38.00	2,651,631
10 Feb 15	38.42000 -0.88	39.25	37.67	39.17	3,628,341
09 Feb 15	39.30000 +0.56	39.57	38.91	38.99	2,658,560
06 Feb 15	38.74000 +0.19	39.27	38.29	39.00	3,851,723
05 Feb 15	38.55000 +1.06	38.56	37.42	37.81	4,740,998
04 Feb 15	37.49000 -2.06	38.72	37.25	38.50	5,012,339
03 Feb 15	39.55000 +0.20	40.60	38.97	39.81	6,669,899
02 Feb 15	39.35000 +1.45	39.35	38.37	38.44	4,157,479
30 Jan 15	37.90000 +1.46	38.12	35.87	36.18	4,876,021
29 Jan 15	36.44000 -0.30	37.20	35.55	36.91	3,414,255
28 Jan 15	36.74000 -0.89	37.60	36.66	37.60	3,851,442
27 Jan 15	37.63000 +0.42	37.68	36.56	36.81	2,792,739
26 Jan 15	37.21000 -0.13	37.50	36.73	37.38	2,477,838
23 Jan 15	37.34000 +0.29	37.78	36.73	37.07	3,785,985
22 Jan 15	37.05000 +0.65	37.19	36.11	36.46	3,553,407
21 Jan 15	36.40000 +1.47	36.82	34.94	35.16	3,901,109
20 Jan 15	34.93000 -0.62	35.50	34.71	35.45	3,847,658
19 Jan 15	35.55000 -0.45	35.99	35.06	35.85	872,169
16 Jan 15	36.00000 +1.78	36.10	34.46	34.46	3,563,926
15 Jan 15	34.22000 -0.65	35.74	34.20	35.50	3,947,022
14 Jan 15	34.87000 +0.06	35.08	33.85	33.87	4,700,842
13 Jan 15	34.81000 +0.49	35.46	34.20	34.20	4,893,019
12 Jan 15	34.32000 -1.29	35.14	34.13	35.00	3,337,808
09 Jan 15	35.61000 -0.37	36.48	35.53	36.00	3,772,754
08 Jan 15	35.98000 +0.70	36.28	35.67	35.77	3,680,275
07 Jan 15	35.28000 +0.05	36.10	35.08	35.74	4,342,466
06 Jan 15	35.23000 -0.49	35.82	34.63	35.35	4,668,188
05 Jan 15	35.72000 -1.63	36.57	35.16	36.41	5,217,668
02 Jan 15	37.35000 +0.45	37.64	36.66	36.86	2,229,736
31 Dec 14	36.90000 -0.19	37.30	36.29	36.70	1,809,327
30 Dec 14	37.09000 -0.31	37.49	36.71	37.40	2,025,514
29 Dec 14	37.40000 +0.09	38.17	37.40	37.68	2,773,221
24 Dec 14	37.31000 -0.49	37.67	36.71	37.46	1,675,262
23 Dec 14	37.80000 +0.92	37.80	37.10	37.10	2,657,936
22 Dec 14	36.88000 +0.78	37.15	36.03	36.75	3,840,082
19 Dec 14	36.10000 -0.03	37.16	36.10	36.40	15,783,750
18 Dec 14	36.13000 +0.42	37.20	35.07	37.20	5,752,396
17 Dec 14	35.71000 +2.70	35.84	32.50	33.01	7,547,882
16 Dec 14	33.01000 +1.64	33.66	30.89	31.07	5,967,024
15 Dec 14	31.37000 -0.76	32.87	31.11	32.55	4,697,813
12 Dec 14	32.13000 -0.43	33.02	31.91	32.07	4,887,488
11 Dec 14	32.56000 +0.15	33.25	31.90	32.10	5,634,021
10 Dec 14	32.41000 -1.61	33.49	32.29	33.48	5,103,494
09 Dec 14	34.02000 +0.32	34.75	33.35	33.40	5,039,391
08 Dec 14	33.70000 -2.05	35.25	33.28	35.21	6,394,071
05 Dec 14	35.75000 -0.14	36.39	35.45	35.92	3,915,525
04 Dec 14	35.89000 -1.47	37.35	35.80	37.23	7,225,574
03 Dec 14	37.36000 +0.76	37.94	36.66	36.81	4,078,395
02 Dec 14	36.60000 +0.12	37.78	36.33	36.65	4,761,422
01 Dec 14	36.48000 +0.37	36.62	34.99	35.50	4,998,083
28 Nov 14	36.11000 -0.75	36.96	35.66	36.86	5,619,997
27 Nov 14	36.86000 -2.21	38.64	36.38	38.51	7,757,700
26 Nov 14	39.07000 -0.56	39.44	38.57	39.33	3,864,815
25 Nov 14	39.63000 -0.69	40.54	39.48	40.37	4,309,976
24 Nov 14	40.32000 -0.20	40.53	39.82	40.36	3,240,975
21 Nov 14	40.52000 +0.83	40.81	39.99	40.00	3,963,485
20 Nov 14	39.69000 +0.98	39.80	38.53	38.56	3,503,530
19 Nov 14	38.71000 -0.46	39.32	38.24	39.12	3,433,947
18 Nov 14	39.17000 -0.02	39.45	38.90	39.25	3,242,334
17 Nov 14	39.19000 -0.38	39.67	39.07	39.08	3,830,990
14 Nov 14	39.57000 +0.38	39.58	38.82	39.27	3,677,073
13 Nov 14	39.19000 -0.66	39.82	38.80	39.71	3,565,765
12 Nov 14	39.85000 +0.56	39.99	38.92	39.08	3,660,363
11 Nov 14	39.29000 +0.12	39.46	38.78	39.14	2,417,330
10 Nov 14	39.17000 -0.02	39.76	38.93	39.74	3,348,833
07 Nov 14	39.19000 +0.69	39.56	38.45	38.45	3,251,238
06 Nov 14	38.50000 -0.02	38.71	37.85	38.37	3,346,553
05 Nov 14	38.52000 +1.28	38.98	37.42	37.60	4,222,206
04 Nov 14	37.24000 -1.33	38.15	36.99	38.00	5,483,587
03 Nov 14	38.57000 -1.45	40.27	38.49	40.25	4,072,048
31 Oct 14	40.02000 +1.02	40.07	38.82	39.04	3,694,399
30 Oct 14	39.00000 +0.15	39.36	38.56	38.84	3,123,216
29 Oct 14	38.85000 -0.15	39.79	38.48	39.29	4,022,376
28 Oct 14	39.00000 +0.85	39.06	37.91	38.20	2,645,074
27 Oct 14	38.15000 -0.72	38.49	37.49	38.49	3,031,453
24 Oct 14	38.87000 -0.11	38.95	38.15	38.80	2,784,953
23 Oct 14	38.98000 +1.08	39.12	38.28	38.41	3,604,363
22 Oct 14	37.90000 -0.96	39.08	37.76	38.96	3,796,874
21 Oct 14	38.86000 +0.76	38.89	38.14	38.70	3,720,829
20 Oct 14	38.10000 +0.37	38.14	37.06	37.88	3,233,066
17 Oct 14	37.73000 +0.59	38.19	37.39	37.86	5,462,918
16 Oct 14	37.14000 +0.83	37.71	35.52	35.84	6,319,257
15 Oct 14	36.31000 +0.21	36.42	35.17	35.54	6,844,169
14 Oct 14	36.10000 -0.56	36.64	35.55	36.20	5,899,414
10 Oct 14	36.66000 -0.85	37.52	36.38	37.22	5,472,753
09 Oct 14	37.51000 -0.73	38.12	37.10	38.12	4,562,446
08 Oct 14	38.24000 -0.29	38.47	37.37	38.40	6,038,006
07 Oct 14	38.53000 -1.02	39.56	38.53	39.40	3,773,404
06 Oct 14	39.55000 -0.30	40.17	39.47	39.91	2,099,714
03 Oct 14	39.85000 -0.19	40.61	39.75	40.20	3,999,652
02 Oct 14	40.04000 +0.02	40.28	39.01	39.71	4,367,502
01 Oct 14	40.02000 -0.51	41.30	39.96	40.83	3,417,930
30 Sep 14	40.53000 +0.30	42.47	40.00	40.23	5,171,829
29 Sep 14	40.23000 -0.46	40.51	39.96	40.40	4,072,549
26 Sep 14	40.69000 +0.40	41.24	40.14	40.30	4,201,164
25 Sep 14	40.29000 -0.56	40.90	40.29	40.90	3,680,077
24 Sep 14	40.85000 -0.39	41.37	40.48	41.22	4,207,580
23 Sep 14	41.24000 -0.09	41.67	41.06	41.32	2,578,910
22 Sep 14	41.33000 -0.66	42.01	41.22	41.96	2,681,421
19 Sep 14	41.99000 -1.06	42.98	41.97	42.83	7,222,435
18 Sep 14	43.05000 +0.01	43.31	42.77	42.96	2,549,841
17 Sep 14	43.04000 -0.43	43.55	42.93	43.50	2,010,237
16 Sep 14	43.47000 +0.40	43.79	42.94	43.05	2,532,781
15 Sep 14	43.07000 +0.15	43.18	42.51	42.88	1,555,334
12 Sep 14	42.92000 -0.37	43.39	42.82	43.25	2,499,097
11 Sep 14	43.29000 +0.11	43.46	42.84	42.97	3,442,597
10 Sep 14	43.18000 -0.49	43.52	42.84	43.41	2,593,106
09 Sep 14	43.67000 +0.12	43.79	43.22	43.49	2,565,821
08 Sep 14	43.55000 -0.52	43.85	43.31	43.76	2,290,065
05 Sep 14	44.07000 -0.01	44.37	43.87	44.14	2,169,648
04 Sep 14	44.08000 -0.03	44.61	43.93	43.94	2,424,366
03 Sep 14	44.11000 +0.44	44.14	43.76	43.98	2,459,202
02 Sep 14	43.67000 -0.96	44.35	43.50	44.26	3,324,685
29 Aug 14	44.63000 +0.42	44.71	44.18	44.22	2,545,618
28 Aug 14	44.21000 +0.02	44.38	44.03	44.19	1,735,303
27 Aug 14	44.19000 +0.03	44.31	43.92	44.28	1,919,264
26 Aug 14	44.16000 -0.14	44.72	44.11	44.47	1,611,166
25 Aug 14	44.30000 +0.34	44.43	43.91	44.00	1,556,045
22 Aug 14	43.96000 +0.21	43.97	43.43	43.77	2,036,115
21 Aug 14	43.75000 +0.09	43.90	43.52	43.71	1,631,237
20 Aug 14	43.66000 +0.41	43.68	43.15	43.31	1,913,100
19 Aug 14	43.25000 +0.57	43.35	42.88	42.91	2,148,567
18 Aug 14	42.68000 -0.27	43.10	42.35	43.03	2,206,251
15 Aug 14	42.95000 +1.01	43.06	41.59	42.00	3,615,182
14 Aug 14	41.94000 -0.24	42.42	41.62	42.19	1,903,257
13 Aug 14	42.18000 -0.35	42.89	42.01	42.75	2,602,130
12 Aug 14	42.53000 -0.63	43.17	42.43	43.09	2,207,013
11 Aug 14	43.16000 +0.16	43.39	42.98	43.21	1,573,560
08 Aug 14	43.00000 +0.44	43.18	42.51	42.56	2,471,667
07 Aug 14	42.56000 -0.31	43.20	42.13	43.00	2,503,402
06 Aug 14	42.87000 -0.32	43.24	42.67	42.93	2,035,897
05 Aug 14	43.19000 -0.24	44.10	42.56	44.00	4,034,371
01 Aug 14	43.43000 -1.34	44.64	43.11	44.38	4,052,436
31 Jul 14	44.77000 -1.02	45.38	44.23	45.05	4,763,391
30 Jul 14	45.79000 +0.67	45.91	45.27	45.39	1,751,819
29 Jul 14	45.12000 -0.22	45.42	45.10	45.23	1,490,422
28 Jul 14	45.34000 -0.23	45.54	45.02	45.46	1,161,001
25 Jul 14	45.57000 +0.13	45.93	45.32	45.33	1,771,301
24 Jul 14	45.44000 -0.10	45.74	45.15	45.52	1,457,638
23 Jul 14	45.54000 +0.60	45.56	44.65	44.85	2,090,009
22 Jul 14	44.94000 +0.35	45.15	44.78	44.85	1,690,671
21 Jul 14	44.59000 -0.03	44.74	44.42	44.60	1,009,020
18 Jul 14	44.62000 +0.34	44.83	44.30	44.30	1,753,506
17 Jul 14	44.28000 -0.44	45.00	44.19	44.95	2,095,093
16 Jul 14	44.72000 +0.53	44.79	44.47	44.73	1,762,329
15 Jul 14	44.19000 -0.80	44.75	43.59	44.45	3,135,864
14 Jul 14	44.99000 +0.75	44.99	44.48	44.50	1,781,784
11 Jul 14	44.24000 -0.74	45.13	44.15	44.99	2,577,992
10 Jul 14	44.98000 -0.65	45.19	44.44	44.45	2,709,713
09 Jul 14	45.63000 +0.28	45.70	45.12	45.22	1,807,083
08 Jul 14	45.35000 -0.11	45.53	44.69	45.26	2,669,699
07 Jul 14	45.46000 +0.15	45.46	45.04	45.25	2,497,846
04 Jul 14	45.31000 -0.22	45.70	45.27	45.40	324,777
03 Jul 14	45.53000 -0.39	45.98	45.40	45.98	1,646,385
02 Jul 14	45.92000 +0.42	46.00	45.50	45.78	2,298,355
30 Jun 14	45.50000 -0.11	45.70	45.22	45.66	1,698,369
27 Jun 14	45.61000 +0.23	45.64	45.20	45.50	1,938,450
26 Jun 14	45.38000 +0.68	45.40	44.47	44.71	2,458,824
25 Jun 14	44.70000 +0.12	45.24	44.50	44.50	2,770,496
24 Jun 14	44.58000 -1.67	46.25	44.55	46.24	2,922,459
23 Jun 14	46.25000 +0.18	46.37	45.84	45.96	1,935,801
20 Jun 14	46.07000 +0.13	46.37	45.90	46.05	7,030,655
19 Jun 14	45.94000 -0.37	46.36	45.73	46.31	3,036,088
18 Jun 14	46.31000 -0.01	46.56	45.95	46.31	2,850,364
17 Jun 14	46.32000 -0.43	46.78	46.11	46.75	3,132,283
16 Jun 14	46.75000 +0.40	47.18	46.45	46.50	4,088,384
13 Jun 14	46.35000 +0.91	46.44	45.46	45.48	2,983,496
12 Jun 14	45.44000 +1.24	45.50	44.65	44.74	3,583,029
11 Jun 14	44.20000 +0.55	44.26	43.49	43.66	2,242,280
10 Jun 14	43.65000 +0.26	43.80	43.24	43.40	1,874,236
09 Jun 14	43.39000 +0.54	43.46	42.90	42.97	1,713,868
06 Jun 14	42.85000 +0.43	42.88	42.44	42.45	1,173,974
05 Jun 14	42.42000 -0.13	42.64	42.14	42.50	2,216,597
04 Jun 14	42.55000 +0.33	42.69	41.93	42.10	1,497,188
03 Jun 14	42.22000 +0.18	42.30	42.03	42.09	1,506,840
02 Jun 14	42.04000 +0.31	42.17	41.71	41.72	1,945,202
30 May 14	41.73000 +0.02	41.90	41.41	41.67	2,288,024
29 May 14	41.71000 -0.15	42.06	41.48	41.82	1,410,986
28 May 14	41.86000 -0.02	42.00	41.43	41.88	1,376,806
27 May 14	41.88000 -0.40	42.48	41.71	42.40	2,569,807
26 May 14	42.28000 -0.11	42.52	42.14	42.32	435,156
23 May 14	42.39000 -0.07	42.64	42.25	42.55	1,166,832
22 May 14	42.46000 -0.05	42.57	42.33	42.46	1,223,872
21 May 14	42.51000 +0.37	42.53	42.09	42.26	2,122,810
20 May 14	42.14000 +0.00	42.39	42.01	42.37	2,527,685
16 May 14	42.14000 -0.72	42.90	41.99	42.83	5,820,046
15 May 14	42.86000 -0.19	43.05	42.40	42.84	5,876,125
14 May 14	43.05000 -0.10	43.25	42.93	43.20	1,304,544
13 May 14	43.15000 +0.35	43.16	42.65	42.82	1,455,212
12 May 14	42.80000 +0.66	42.81	42.20	42.20	1,510,468
09 May 14	42.14000 -0.05	42.36	41.79	42.25	2,726,106
08 May 14	42.19000 -0.96	43.23	42.11	43.00	3,351,184
07 May 14	43.15000 -0.25	43.44	43.06	43.40	2,967,039
06 May 14	43.40000 +0.32	43.47	42.94	42.95	2,605,464
05 May 14	43.08000 -0.14	43.14	42.85	43.00	2,554,629
02 May 14	43.22000 +0.69	43.22	42.41	42.42	2,037,261
01 May 14	42.53000 +0.25	42.54	42.10	42.20	1,843,890
30 Apr 14	42.28000 -0.32	42.50	42.02	42.40	3,027,955
29 Apr 14	42.60000 +1.26	42.88	42.36	42.40	4,942,549
28 Apr 14	41.34000 +0.38	41.44	40.81	41.00	2,245,842
25 Apr 14	40.96000 +0.00	41.03	40.41	40.62	2,338,343
24 Apr 14	40.96000 -0.41	41.65	40.90	41.62	3,389,528
23 Apr 14	41.37000 +1.05	41.64	40.32	40.45	3,775,494
22 Apr 14	40.32000 -0.09	40.48	40.03	40.37	1,451,703
21 Apr 14	40.41000 -0.06	40.69	40.35	40.45	1,493,522
17 Apr 14	40.47000 +0.33	40.62	39.90	40.10	2,488,101
16 Apr 14	40.14000 +0.77	40.15	39.54	39.67	2,452,072
15 Apr 14	39.37000 -0.13	39.93	39.13	39.31	2,945,171
14 Apr 14	39.50000 +0.03	39.78	39.30	39.55	2,138,329
11 Apr 14	39.47000 -0.23	39.88	39.11	39.52	2,445,560
10 Apr 14	39.70000 +0.08	39.90	39.35	39.70	2,667,628
09 Apr 14	39.62000 -0.23	40.02	39.55	40.00	2,215,175
08 Apr 14	39.85000 +0.79	40.03	38.95	39.00	3,685,890
07 Apr 14	39.06000 -0.49	39.65	38.97	39.35	2,654,255
04 Apr 14	39.55000 +0.34	39.89	39.24	39.32	2,916,741
03 Apr 14	39.21000 -0.02	39.32	38.86	39.31	2,158,916
02 Apr 14	39.23000 +0.62	39.23	38.42	38.42	3,492,831
01 Apr 14	38.61000 +0.00	38.63	38.21	38.60	2,600,474
31 Mar 14	38.61000 +0.42	38.80	38.21	38.22	3,660,609
28 Mar 14	38.19000 +0.98	38.25	37.40	37.45	3,492,466
27 Mar 14	37.21000 +0.60	37.29	36.60	36.66	3,130,275
26 Mar 14	36.61000 -0.29	37.00	36.50	36.92	2,214,423
25 Mar 14	36.90000 +0.04	37.04	36.75	36.95	1,904,952
24 Mar 14	36.86000 +0.52	36.88	36.52	36.67	2,513,934
21 Mar 14	36.34000 -0.13	36.75	36.34	36.40	7,804,466
20 Mar 14	36.47000 -0.07	36.61	36.30	36.56	3,239,028
19 Mar 14	36.54000 +0.19	36.63	36.33	36.51	2,486,685
18 Mar 14	36.35000 +0.22	36.43	36.10	36.13	1,797,120
17 Mar 14	36.13000 -0.11	36.44	36.04	36.44	1,426,769
14 Mar 14	36.24000 -0.01	36.47	36.09	36.25	1,618,251
13 Mar 14	36.25000 -0.45	36.78	36.18	36.75	2,264,235
12 Mar 14	36.70000 +0.28	36.75	36.07	36.28	2,541,547
11 Mar 14	36.42000 -0.52	37.00	36.29	36.93	2,169,654
10 Mar 14	36.94000 +0.03	37.00	36.63	36.80	2,549,776
07 Mar 14	36.91000 +0.41	37.10	36.84	36.90	2,153,655
06 Mar 14	36.50000 +0.17	36.55	36.14	36.33	2,970,529
05 Mar 14	36.33000 -0.39	36.80	36.31	36.80	3,254,326
04 Mar 14	36.72000 +0.07	36.88	36.59	36.86	2,077,475
03 Mar 14	36.65000 +0.12	37.25	36.55	36.56	2,555,975
28 Feb 14	36.53000 -0.25	36.98	36.51	36.54	3,291,795
27 Feb 14	36.78000 -0.01	36.96	36.53	36.85	2,098,069
26 Feb 14	36.79000 -0.11	36.90	36.65	36.90	1,839,093
25 Feb 14	36.90000 -0.07	36.96	36.62	36.95	2,637,319
24 Feb 14	36.97000 +0.32	37.23	36.62	36.74	3,082,082
21 Feb 14	36.65000 -0.08	36.92	36.63	36.66	1,656,210
20 Feb 14	36.73000 -0.25	36.98	36.61	36.72	2,162,069
19 Feb 14	36.98000 +0.37	37.14	36.59	36.63	3,304,562
18 Feb 14	36.61000 -0.11	36.88	36.45	36.85	2,286,725
14 Feb 14	36.72000 -0.08	36.98	36.67	36.89	1,710,242
13 Feb 14	36.80000 +0.64	36.81	35.99	36.11	2,643,823
12 Feb 14	36.16000 +0.14	36.30	36.10	36.10	2,538,642
11 Feb 14	36.02000 -0.12	36.21	36.01	36.05	3,223,932
10 Feb 14	36.14000 -0.12	36.55	35.97	36.51	1,891,045
07 Feb 14	36.26000 +0.47	36.34	35.71	36.01	1,944,575
06 Feb 14	35.79000 +0.58	35.83	35.34	35.41	2,345,793
05 Feb 14	35.21000 +0.20	35.30	35.00	35.11	2,610,636
04 Feb 14	35.01000 -0.63	35.35	34.70	35.15	5,470,565
03 Feb 14	35.64000 -0.95	36.88	35.55	36.88	3,362,037
31 Jan 14	36.59000 +0.09	36.68	35.94	36.05	2,930,060
30 Jan 14	36.50000 +0.06	36.71	36.27	36.64	2,636,329
29 Jan 14	36.44000 -0.28	36.69	35.92	36.32	2,419,281
28 Jan 14	36.72000 +0.40	36.82	36.41	36.49	1,818,549
27 Jan 14	36.32000 -0.59	36.99	36.19	36.80	3,169,633
24 Jan 14	36.91000 -0.89	37.67	36.86	37.67	2,337,679
23 Jan 14	37.80000 -0.19	38.15	37.78	37.93	2,200,031
22 Jan 14	37.99000 +0.49	38.06	37.43	37.58	2,698,938
21 Jan 14	37.50000 -0.04	37.64	37.26	37.26	2,459,589
20 Jan 14	37.54000 +0.16	37.54	37.22	37.38	2,064,455
17 Jan 14	37.38000 -0.16	37.85	37.38	37.63	2,353,388
16 Jan 14	37.54000 +0.19	37.59	37.17	37.33	1,967,849
15 Jan 14	37.35000 +0.11	37.53	37.22	37.47	1,603,246
14 Jan 14	37.24000 -0.03	37.56	37.24	37.41	2,718,115
13 Jan 14	37.27000 -0.69	37.95	37.15	37.84	2,175,553
10 Jan 14	37.96000 +0.67	37.98	37.46	37.60	2,563,496
09 Jan 14	37.29000 -0.18	37.61	37.09	37.45	2,159,971
08 Jan 14	37.47000 +0.30	37.75	37.08	37.21	2,760,475
07 Jan 14	37.17000 +0.59	37.33	36.74	36.74	1,747,122
06 Jan 14	36.58000 +0.00	36.65	36.30	36.48	1,639,007
03 Jan 14	36.58000 -0.21	36.72	36.25	36.70	1,417,304
02 Jan 14	36.79000 -0.45	37.15	36.58	37.15	1,996,603
31 Dec 13	37.24000 +0.36	37.34	36.82	36.82	1,415,642
30 Dec 13	36.88000 -0.36	37.33	36.85	37.25	1,261,215
27 Dec 13	37.24000 +0.35	37.42	37.00	37.10	1,390,956
24 Dec 13	36.89000 +0.15	37.00	36.80	36.95	641,675
23 Dec 13	36.74000 +0.45	36.90	36.28	36.55	1,337,433
20 Dec 13	36.29000 -0.19	36.92	36.25	36.64	6,473,197
19 Dec 13	36.48000 +0.08	36.78	36.36	36.36	2,707,753
18 Dec 13	36.40000 +0.89	36.52	35.52	35.52	3,266,388
17 Dec 13	35.51000 -0.50	36.00	35.51	35.82	2,755,367
16 Dec 13	36.01000 +0.21	36.19	35.89	36.15	2,640,260
13 Dec 13	35.80000 -0.20	36.16	35.51	35.94	2,687,350
12 Dec 13	36.00000 +0.49	36.17	35.21	35.45	2,357,827
11 Dec 13	35.51000 -0.54	36.32	35.50	36.07	3,033,480
10 Dec 13	36.05000 +0.24	36.40	35.88	35.94	1,830,457
09 Dec 13	35.81000 +0.08	36.02	35.46	35.85	4,670,723
06 Dec 13	35.73000 -0.54	36.50	35.61	36.41	3,186,532
05 Dec 13	36.27000 -0.84	37.05	36.27	37.00	3,267,477
04 Dec 13	37.11000 -0.47	37.59	36.52	37.59	3,210,604
03 Dec 13	37.58000 +0.65	37.81	36.91	36.91	3,418,342
02 Dec 13	36.93000 +0.51	37.25	36.61	36.61	2,243,799
29 Nov 13	36.42000 -0.10	37.15	36.31	36.41	1,937,083
28 Nov 13	36.52000 -0.03	36.91	36.52	36.67	633,644
27 Nov 13	36.55000 -0.04	36.84	36.32	36.51	2,212,205
26 Nov 13	36.59000 -0.65	37.24	36.59	37.21	4,212,056
25 Nov 13	37.24000 -0.72	37.80	37.18	37.68	2,559,043
22 Nov 13	37.96000 +0.00	38.02	37.52	37.91	2,691,015
21 Nov 13	37.96000 +0.11	38.26	37.73	37.85	2,450,701
20 Nov 13	37.85000 +0.53	37.87	37.40	37.45	3,358,272
19 Nov 13	37.32000 +0.19	37.41	36.91	36.95	1,975,324
18 Nov 13	37.13000 -0.23	37.52	37.08	37.36	1,850,056
15 Nov 13	37.36000 +0.13	37.59	37.16	37.40	1,746,908
14 Nov 13	37.23000 +0.00	37.39	36.79	37.14	2,345,515
13 Nov 13	37.23000 +0.73	37.34	36.44	36.45	2,708,151
12 Nov 13	36.50000 -0.26	36.92	36.50	36.56	2,727,443
11 Nov 13	36.76000 -0.11	37.12	36.61	36.95	2,219,335
08 Nov 13	36.87000 +0.78	36.94	36.06	36.07	2,753,754
07 Nov 13	36.09000 -0.60	36.75	35.85	36.69	3,330,269
06 Nov 13	36.69000 +0.00	37.06	36.48	36.87	2,589,111
05 Nov 13	36.69000 +0.06	36.83	36.21	36.70	3,236,455
04 Nov 13	36.63000 -0.17	36.94	36.41	36.92	2,845,220
01 Nov 13	36.80000 -1.09	38.01	36.65	38.00	3,160,656
31 Oct 13	37.89000 -0.10	38.56	37.80	38.21	3,671,734
30 Oct 13	37.99000 -0.01	38.11	37.56	37.90	2,049,901
29 Oct 13	38.00000 +0.54	38.00	37.55	37.57	1,741,667
28 Oct 13	37.46000 -0.20	37.67	37.35	37.63	1,405,569
25 Oct 13	37.66000 +0.59	37.67	36.99	36.99	2,417,842
24 Oct 13	37.07000 +0.43	37.09	36.50	36.63	2,471,015
23 Oct 13	36.64000 -0.85	37.25	36.60	37.24	4,318,180
22 Oct 13	37.49000 -0.34	37.96	37.36	37.83	1,758,837
21 Oct 13	37.83000 +0.10	38.05	37.60	37.69	2,020,532
18 Oct 13	37.73000 +0.31	37.90	37.40	37.50	2,370,226
17 Oct 13	37.42000 -0.02	37.47	37.14	37.30	2,494,198
16 Oct 13	37.44000 +0.32	37.45	36.95	37.05	2,636,143
15 Oct 13	37.12000 +0.32	37.22	36.55	36.82	1,983,239
11 Oct 13	36.80000 -0.08	37.06	36.78	36.85	1,672,820
10 Oct 13	36.88000 +0.71	36.99	36.22	36.63	2,397,936
09 Oct 13	36.17000 +0.36	36.35	35.61	35.76	3,140,120
08 Oct 13	35.81000 -0.77	36.82	35.78	36.82	2,455,495
07 Oct 13	36.58000 -0.11	36.85	36.27	36.40	1,637,950
04 Oct 13	36.69000 +0.44	36.91	36.29	36.29	2,815,794
03 Oct 13	36.25000 -0.56	36.81	36.03	36.79	2,568,368
02 Oct 13	36.81000 -0.34	36.99	36.60	36.90	2,816,650
01 Oct 13	37.15000 +0.32	37.50	36.67	36.70	3,664,809
30 Sep 13	36.83000 -0.49	37.17	36.72	36.80	2,730,237
27 Sep 13	37.32000 -0.01	37.58	36.95	37.22	1,899,902
26 Sep 13	37.33000 +0.24	37.46	37.21	37.22	1,737,811
25 Sep 13	37.09000 +0.46	37.37	36.71	36.83	4,306,430
24 Sep 13	36.63000 -0.54	37.04	36.62	36.81	2,514,617
23 Sep 13	37.17000 +0.28	37.21	36.49	36.71	2,510,152
20 Sep 13	36.89000 -0.22	37.35	36.89	37.35	6,848,391
19 Sep 13	37.11000 -0.29	37.54	37.05	37.50	2,197,905
18 Sep 13	37.40000 +0.42	37.50	36.86	36.98	3,319,377
17 Sep 13	36.98000 -0.27	37.35	36.87	37.08	2,623,243
16 Sep 13	37.25000 -0.10	37.63	37.09	37.36	2,514,282
13 Sep 13	37.35000 +0.12	37.58	37.13	37.13	3,206,450
12 Sep 13	37.23000 +0.55	37.31	36.50	36.50	5,032,692
11 Sep 13	36.68000 +0.26	36.77	36.24	36.29	1,849,194
10 Sep 13	36.42000 -0.37	36.70	36.04	36.63	2,785,847
09 Sep 13	36.79000 +0.11	37.01	36.60	36.72	2,095,990
06 Sep 13	36.68000 +0.42	36.78	36.25	36.30	2,708,017
05 Sep 13	36.26000 +0.43	36.38	35.85	35.89	3,666,750
04 Sep 13	35.83000 -0.34	36.19	35.76	36.00	2,011,387
03 Sep 13	36.17000 +0.67	36.32	35.71	35.71	2,142,816
30 Aug 13	35.50000 -0.60	36.03	35.50	35.80	3,366,180
29 Aug 13	36.10000 -0.37	36.50	36.02	36.39	1,898,977
28 Aug 13	36.47000 +0.36	36.63	36.19	36.21	3,486,485
27 Aug 13	36.11000 +0.30	36.76	35.90	36.01	3,803,400
26 Aug 13	35.81000 -0.25	36.45	35.65	36.05	2,039,374
23 Aug 13	36.06000 +0.68	36.30	35.63	35.71	2,960,365
22 Aug 13	35.38000 +0.53	35.55	34.82	34.82	2,284,610
21 Aug 13	34.85000 -0.05	35.08	34.53	34.81	3,056,325
20 Aug 13	34.90000 -0.03	35.25	34.50	34.72	2,476,392
19 Aug 13	34.93000 -0.40	35.52	34.85	35.41	2,766,182
16 Aug 13	35.33000 +0.36	35.86	34.95	35.03	4,602,633
15 Aug 13	34.97000 +1.18	35.01	33.77	33.87	5,536,896
14 Aug 13	33.79000 +0.68	34.00	33.08	33.08	3,506,993
13 Aug 13	33.11000 -0.02	33.29	33.05	33.11	1,676,292
12 Aug 13	33.13000 -0.08	33.31	32.97	33.08	1,213,078
09 Aug 13	33.21000 +0.09	33.34	32.93	33.29	1,408,926
08 Aug 13	33.12000 -0.29	33.54	32.98	33.47	2,501,422
07 Aug 13	33.41000 -0.22	33.74	33.31	33.32	2,207,205
06 Aug 13	33.63000 -0.28	33.83	33.25	33.70	2,035,871
02 Aug 13	33.91000 +0.17	33.98	33.62	33.63	2,031,359
01 Aug 13	33.74000 +1.28	34.04	32.78	32.86	3,892,377
31 Jul 13	32.46000 -0.24	33.07	32.36	32.98	3,211,031
30 Jul 13	32.70000 +0.02	32.87	32.48	32.79	3,109,429
29 Jul 13	32.68000 +0.08	32.69	32.37	32.60	1,221,364
26 Jul 13	32.60000 -0.19	33.06	32.55	32.63	2,381,508
25 Jul 13	32.79000 -0.05	33.19	32.51	32.71	2,287,304
24 Jul 13	32.84000 -0.39	33.25	32.63	33.24	3,826,266
23 Jul 13	33.23000 +0.14	33.50	32.91	33.00	2,194,907
22 Jul 13	33.09000 +0.09	33.24	32.92	33.08	2,237,999
19 Jul 13	33.00000 +0.45	33.07	32.50	32.50	5,144,933
18 Jul 13	32.55000 -0.08	33.05	32.53	32.71	3,567,156
17 Jul 13	32.63000 +0.20	32.81	32.36	32.40	3,135,823
16 Jul 13	32.43000 +0.13	32.47	32.04	32.30	3,047,803
15 Jul 13	32.30000 -0.14	32.55	32.23	32.43	2,270,155
12 Jul 13	32.44000 -0.53	33.15	32.20	33.10	3,909,986
11 Jul 13	32.97000 +0.83	33.01	32.15	32.41	4,000,844
10 Jul 13	32.14000 +0.16	32.28	31.88	32.11	3,316,635
09 Jul 13	31.98000 +0.38	32.05	31.46	31.65	2,569,202
08 Jul 13	31.60000 +0.47	31.60	31.07	31.20	2,178,173
05 Jul 13	31.13000 +0.03	31.40	30.79	31.35	2,500,432
04 Jul 13	31.10000 -0.06	31.35	31.01	31.21	586,811
03 Jul 13	31.16000 -0.04	31.43	30.83	31.43	3,041,633
02 Jul 13	31.20000 +0.20	31.32	30.84	31.15	2,012,705
28 Jun 13	31.00000 +0.16	31.41	30.86	31.00	3,029,094
27 Jun 13	30.84000 +0.40	31.01	30.55	30.55	17,264,800
26 Jun 13	30.44000 +0.07	30.49	30.09	30.44	2,743,741
25 Jun 13	30.37000 +0.01	30.64	30.19	30.39	2,822,235
24 Jun 13	30.36000 -0.44	30.54	29.85	30.49	3,887,322
21 Jun 13	30.80000 -0.03	31.10	30.56	30.81	10,547,380
20 Jun 13	30.83000 -0.68	31.20	30.63	30.92	6,112,204
19 Jun 13	31.51000 -0.24	31.81	31.38	31.61	2,709,556
18 Jun 13	31.75000 +0.51	32.02	31.17	31.17	3,909,989
17 Jun 13	31.24000 +0.28	31.49	31.10	31.10	2,270,715
14 Jun 13	30.96000 -0.36	31.43	30.91	31.35	4,511,822
13 Jun 13	31.32000 +0.42	31.40	30.56	30.65	2,588,184
12 Jun 13	30.90000 -0.17	31.40	30.78	31.30	2,395,089
11 Jun 13	31.07000 -0.73	31.54	31.03	31.54	3,987,075
10 Jun 13	31.80000 +0.14	32.02	31.55	31.55	2,873,972
07 Jun 13	31.66000 +0.10	31.69	31.14	31.36	2,399,902
06 Jun 13	31.56000 +0.01	31.74	31.19	31.33	2,948,747
05 Jun 13	31.55000 -0.23	31.74	31.50	31.58	2,594,047
04 Jun 13	31.78000 +0.44	31.85	31.27	31.42	2,838,187
03 Jun 13	31.34000 -0.11	31.50	31.17	31.38	3,330,305
31 May 13	31.45000 -0.81	32.10	31.41	32.00	6,408,787
30 May 13	32.26000 -0.29	32.52	32.12	32.38	3,228,426
29 May 13	32.55000 +0.20	32.59	32.02	32.03	3,809,591
28 May 13	32.35000 +0.51	32.52	32.12	32.21	19,375,520
27 May 13	31.84000 -0.11	31.98	31.74	31.74	910,867
24 May 13	31.95000 -0.37	32.23	31.91	32.02	4,193,803
23 May 13	32.32000 -0.18	32.45	31.60	31.70	3,561,123
22 May 13	32.50000 -0.33	33.24	32.30	32.83	4,048,203
21 May 13	32.83000 -0.09	33.30	32.77	33.00	3,801,417
17 May 13	32.92000 +0.83	33.05	32.32	32.35	3,842,021
16 May 13	32.09000 -0.13	32.47	32.04	32.20	1,977,428
15 May 13	32.22000 -0.20	32.38	31.91	32.00	2,496,592
14 May 13	32.42000 +0.37	32.49	31.90	31.90	2,818,725
13 May 13	32.05000 +0.01	32.09	31.70	31.99	2,413,867
10 May 13	32.04000 +0.09	32.09	31.66	31.69	3,120,483
09 May 13	31.95000 -0.15	32.14	31.87	32.00	4,581,801
08 May 13	32.10000 +0.65	32.24	31.47	31.47	4,898,114
07 May 13	31.45000 +0.64	31.52	30.83	30.83	3,994,753
06 May 13	30.81000 -0.28	31.29	30.71	31.29	3,759,096
03 May 13	31.09000 +0.27	31.38	31.07	31.12	3,407,288
02 May 13	30.82000 +0.25	30.91	30.36	30.73	4,991,892
01 May 13	30.57000 -0.84	31.20	30.54	31.11	20,703,830
30 Apr 13	31.41000 +1.77	31.44	30.25	30.78	8,585,607
29 Apr 13	29.64000 +0.36	29.82	29.33	29.63	2,118,695
26 Apr 13	29.28000 -0.31	29.55	29.09	29.43	3,245,537
25 Apr 13	29.59000 -0.01	29.75	29.30	29.75	3,432,241
24 Apr 13	29.60000 +0.74	29.60	28.85	28.85	3,114,476
23 Apr 13	28.86000 +0.26	28.91	28.47	28.60	4,391,430
22 Apr 13	28.60000 +0.47	28.65	28.05	28.28	2,568,162
19 Apr 13	28.13000 -0.20	28.35	27.81	28.22	3,230,585
18 Apr 13	28.33000 +0.35	28.53	27.75	28.27	3,860,806
17 Apr 13	27.98000 -0.43	28.26	27.65	28.05	4,343,685
16 Apr 13	28.41000 +0.91	28.46	27.55	27.88	4,131,420
15 Apr 13	27.50000 -1.32	28.52	27.50	28.41	4,975,797
12 Apr 13	28.82000 -0.86	29.36	28.72	29.25	3,578,138
11 Apr 13	29.68000 -0.44	30.15	29.66	30.15	2,502,716
10 Apr 13	30.12000 +0.28	30.18	29.75	29.93	2,593,211
09 Apr 13	29.84000 +0.90	29.90	29.03	29.09	3,866,538
08 Apr 13	28.94000 -0.32	29.33	28.79	29.25	3,973,803
05 Apr 13	29.26000 -0.02	29.39	28.80	28.91	4,533,631
04 Apr 13	29.28000 -0.89	30.00	29.19	30.00	5,480,900
03 Apr 13	30.17000 -1.03	31.17	30.10	31.10	3,693,851
02 Apr 13	31.20000 +0.37	31.24	30.75	30.75	3,021,947
01 Apr 13	30.83000 +0.39	30.87	30.44	30.51	2,723,050
28 Mar 13	30.44000 +0.04	30.74	30.22	30.22	4,433,983
27 Mar 13	30.40000 -0.33	30.63	30.31	30.62	2,728,551
26 Mar 13	30.73000 +0.00	30.93	30.64	30.85	3,366,710
25 Mar 13	30.73000 -0.24	31.18	30.66	31.17	2,694,114
22 Mar 13	30.97000 +0.06	31.18	30.84	31.00	2,129,696
21 Mar 13	30.91000 -0.13	31.30	30.91	31.04	3,646,482
20 Mar 13	31.04000 +0.03	31.26	30.98	31.19	2,878,718
19 Mar 13	31.01000 -0.07	31.19	30.84	31.08	3,413,884
18 Mar 13	31.08000 -0.59	31.38	30.97	31.38	3,430,017
15 Mar 13	31.67000 +0.16	31.99	31.47	31.52	6,355,865
14 Mar 13	31.51000 +0.37	31.65	31.15	31.20	3,959,512
13 Mar 13	31.14000 -0.50	31.67	31.14	31.67	2,898,295
12 Mar 13	31.64000 +0.06	31.95	31.48	31.65	4,381,643
11 Mar 13	31.58000 +0.13	31.67	31.23	31.45	2,004,318
08 Mar 13	31.45000 +0.00	31.72	31.20	31.55	4,321,041
07 Mar 13	31.45000 +0.17	31.82	31.43	31.55	3,397,503
06 Mar 13	31.28000 +0.43	31.40	30.97	31.04	2,155,291
05 Mar 13	30.85000 +0.24	31.26	30.78	30.93	3,022,352
04 Mar 13	30.61000 -0.29	31.14	30.61	30.99	2,899,487
01 Mar 13	30.90000 -0.35	31.23	30.81	31.17	4,629,045
28 Feb 13	31.25000 +0.20	31.32	30.89	31.02	3,443,329
27 Feb 13	31.05000 +0.13	31.39	30.70	30.82	3,720,690
26 Feb 13	30.92000 -0.45	31.44	30.70	31.41	4,620,150
25 Feb 13	31.37000 -0.58	32.50	31.35	32.43	5,364,741
22 Feb 13	31.95000 +0.43	31.98	31.57	31.66	2,133,560
21 Feb 13	31.52000 -0.49	31.86	31.26	31.86	3,248,985
20 Feb 13	32.01000 -0.16	32.31	31.84	32.02	3,959,802
19 Feb 13	32.17000 +0.42	32.30	31.88	32.02	3,306,455
15 Feb 13	31.75000 -0.44	32.12	31.48	32.05	3,338,768
14 Feb 13	32.19000 -0.56	32.88	32.12	32.88	2,433,993
13 Feb 13	32.75000 +0.13	32.75	32.37	32.68	1,690,760
12 Feb 13	32.62000 +0.27	32.75	32.26	32.39	3,129,144
11 Feb 13	32.35000 +0.05	32.63	32.05	32.20	3,494,665
08 Feb 13	32.30000 +0.07	32.58	32.17	32.40	2,586,409
07 Feb 13	32.23000 -0.30	32.73	31.80	32.53	6,492,471
06 Feb 13	32.53000 -1.85	33.39	32.23	33.00	11,017,910
05 Feb 13	34.38000 +0.22	34.55	34.20	34.20	2,347,951
04 Feb 13	34.16000 -0.26	34.33	34.01	34.20	1,557,046
01 Feb 13	34.42000 +0.52	34.46	33.90	33.90	2,083,746
31 Jan 13	33.90000 -0.48	34.32	33.90	34.18	2,662,646
30 Jan 13	34.38000 -0.13	34.80	34.30	34.59	3,637,172
29 Jan 13	34.51000 +0.02	34.60	34.39	34.41	2,935,039
28 Jan 13	34.49000 +0.12	34.58	34.22	34.49	2,587,730
25 Jan 13	34.37000 +0.24	34.47	34.12	34.15	2,582,676
24 Jan 13	34.13000 +0.15	34.24	33.99	34.00	2,394,631
23 Jan 13	33.98000 -0.18	34.24	33.95	34.00	3,100,122
22 Jan 13	34.16000 +0.36	34.20	33.64	33.74	3,720,819
21 Jan 13	33.80000 +0.06	33.82	33.62	33.74	2,032,425
18 Jan 13	33.74000 -0.24	34.09	33.71	33.83	4,233,522
17 Jan 13	33.98000 +0.15	34.05	33.83	33.88	2,926,177
16 Jan 13	33.83000 -0.09	33.86	33.61	33.71	1,610,638
15 Jan 13	33.92000 +0.16	33.97	33.55	33.55	2,557,963
14 Jan 13	33.76000 +0.24	33.82	33.48	33.50	1,815,085
11 Jan 13	33.52000 -0.06	33.65	33.23	33.60	1,777,532
10 Jan 13	33.58000 +0.31	33.75	33.45	33.50	3,614,040
09 Jan 13	33.27000 +0.13	33.35	33.01	33.14	2,797,410
08 Jan 13	33.14000 -0.09	33.32	33.01	33.32	2,015,533
07 Jan 13	33.23000 -0.35	33.40	33.05	33.40	3,502,929
04 Jan 13	33.58000 +0.15	33.60	33.25	33.25	1,519,029
03 Jan 13	33.43000 +0.02	33.48	33.10	33.26	2,890,716
02 Jan 13	33.41000 +0.70	33.41	33.10	33.20	2,382,050
31 Dec 12	32.71000 +0.49	32.90	32.05	32.14	1,869,159
28 Dec 12	32.22000 -0.40	32.45	32.15	32.36	2,375,392
27 Dec 12	32.62000 +0.15	32.62	32.10	32.44	2,426,807
24 Dec 12	32.47000 -0.18	32.74	32.36	32.49	715,324
21 Dec 12	32.65000 +0.01	32.78	32.11	32.64	6,662,280
20 Dec 12	32.64000 -0.05	32.79	32.48	32.68	1,815,565
19 Dec 12	32.69000 +0.04	33.01	32.51	32.65	3,373,134
18 Dec 12	32.65000 +0.47	32.73	32.00	32.10	4,103,460
17 Dec 12	32.18000 +0.06	32.24	31.91	32.00	3,673,375
14 Dec 12	32.12000 +0.44	32.12	31.56	31.68	3,662,741
13 Dec 12	31.68000 -0.52	32.16	31.50	32.16	2,636,564
12 Dec 12	32.20000 +0.10	32.25	31.99	32.24	2,945,339
11 Dec 12	32.10000 +0.06	32.20	31.97	32.19	2,360,907
10 Dec 12	32.04000 -0.20	32.51	31.95	32.29	2,276,318
07 Dec 12	32.24000 -0.24	32.80	32.17	32.75	2,773,533
06 Dec 12	32.48000 -0.20	32.82	32.26	32.49	2,243,692
05 Dec 12	32.68000 +0.42	32.85	32.22	32.35	2,121,767
04 Dec 12	32.26000 -0.06	32.48	31.90	32.00	2,082,317
03 Dec 12	32.32000 -0.14	32.65	32.29	32.61	1,783,743
30 Nov 12	32.46000 -0.39	33.08	32.25	32.89	2,946,939
29 Nov 12	32.85000 +0.12	33.20	32.80	33.14	2,213,785
28 Nov 12	32.73000 -0.16	32.73	32.22	32.41	2,659,825
27 Nov 12	32.89000 -0.44	33.49	32.83	33.49	2,400,703
26 Nov 12	33.33000 -0.12	33.43	33.13	33.31	2,108,601
23 Nov 12	33.45000 +0.14	33.74	33.24	33.30	1,562,836
22 Nov 12	33.31000 +0.14	33.40	33.15	33.39	371,787
21 Nov 12	33.17000 +0.25	33.34	32.80	32.81	2,093,030
20 Nov 12	32.92000 +0.33	32.95	32.41	32.44	1,966,082
19 Nov 12	32.59000 +1.05	32.71	32.15	32.15	3,222,907
16 Nov 12	31.54000 -0.14	31.78	31.23	31.71	2,617,304
15 Nov 12	31.68000 -0.18	32.11	31.39	31.49	2,940,370
14 Nov 12	31.86000 -0.69	32.78	31.76	32.72	2,657,043
13 Nov 12	32.55000 -0.84	33.24	32.52	33.01	2,306,402
12 Nov 12	33.39000 +0.13	33.45	33.20	33.34	829,550
09 Nov 12	33.26000 -0.05	33.44	32.89	33.01	1,878,369
08 Nov 12	33.31000 -0.36	33.95	33.28	33.78	2,389,738
07 Nov 12	33.67000 -0.92	34.04	33.43	34.03	2,668,724
06 Nov 12	34.59000 +0.15	34.63	34.22	34.50	1,677,551
05 Nov 12	34.44000 -0.21	34.68	34.22	34.36	1,397,344
02 Nov 12	34.65000 -0.03	34.99	34.44	34.84	3,721,212
01 Nov 12	34.68000 +1.16	34.79	34.00	34.03	8,026,217
31 Oct 12	33.52000 +0.25	33.79	33.18	33.67	2,345,582
30 Oct 12	33.27000 +0.17	33.80	33.08	33.17	1,300,602
29 Oct 12	33.10000 -0.07	33.21	32.86	33.04	904,776
26 Oct 12	33.17000 +0.03	33.38	32.95	32.99	1,534,521
25 Oct 12	33.14000 +0.42	33.36	33.02	33.14	2,140,597
24 Oct 12	32.72000 +0.06	33.06	32.57	32.74	1,844,876
23 Oct 12	32.66000 -0.72	32.90	32.30	32.90	3,959,974
22 Oct 12	33.38000 -0.38	33.92	33.15	33.53	2,035,388
19 Oct 12	33.76000 -0.06	34.09	33.62	33.98	2,945,478
18 Oct 12	33.82000 +0.22	33.97	33.32	33.45	2,596,037
17 Oct 12	33.60000 +0.44	33.60	33.07	33.18	3,291,795
16 Oct 12	33.16000 +0.78	33.20	32.51	32.51	2,795,722
15 Oct 12	32.38000 +0.02	32.48	32.14	32.23	1,637,601
12 Oct 12	32.36000 +0.02	32.51	32.21	32.38	3,067,342
11 Oct 12	32.34000 +0.05	32.60	32.29	32.53	3,412,213
10 Oct 12	32.29000 -0.40	32.68	32.16	32.51	3,091,960
09 Oct 12	32.69000 -0.31	32.94	32.60	32.67	3,578,082
05 Oct 12	33.00000 -0.15	33.32	32.79	33.15	3,120,603
04 Oct 12	33.15000 +0.41	33.33	32.91	33.01	2,976,843
03 Oct 12	32.74000 -0.19	32.96	32.60	32.85	3,811,084
02 Oct 12	32.93000 +0.29	33.06	32.53	32.88	4,409,505
01 Oct 12	32.64000 +0.30	33.00	32.51	32.53	3,026,241
28 Sep 12	32.34000 -0.08	32.45	32.08	32.40	4,248,203
27 Sep 12	32.42000 +0.41	32.62	32.26	32.37	2,756,652
26 Sep 12	32.01000 -0.22	32.17	31.72	31.86	2,801,510
25 Sep 12	32.23000 -0.54	32.98	32.04	32.93	3,835,125
24 Sep 12	32.77000 -0.22	33.12	32.67	32.75	2,319,445
21 Sep 12	32.99000 -0.05	33.57	32.99	33.30	12,988,170
20 Sep 12	33.04000 +0.21	33.16	32.52	32.53	2,561,132
19 Sep 12	32.83000 -0.70	33.52	32.69	33.50	4,458,246
18 Sep 12	33.53000 -0.49	34.15	33.42	33.85	3,335,087
17 Sep 12	34.02000 -0.30	34.83	33.94	34.25	4,080,947
14 Sep 12	34.32000 +1.14	34.55	33.38	33.44	6,212,240
13 Sep 12	33.18000 +0.56	33.37	32.53	32.75	3,638,450
12 Sep 12	32.62000 +0.02	32.85	32.51	32.85	2,882,734
11 Sep 12	32.60000 +0.06	32.86	32.50	32.55	3,160,692
10 Sep 12	32.54000 -0.05	32.83	32.29	32.29	2,494,851
07 Sep 12	32.59000 +0.74	32.59	32.00	32.05	3,200,960
06 Sep 12	31.85000 +0.50	32.13	31.60	31.60	2,452,036
05 Sep 12	31.35000 +0.23	31.43	31.07	31.12	2,222,289
04 Sep 12	31.12000 +0.31	31.29	30.50	30.82	2,893,410
31 Aug 12	30.81000 +0.11	31.13	30.52	30.90	3,473,199
30 Aug 12	30.70000 -0.41	31.10	30.52	31.10	1,545,363
29 Aug 12	31.11000 -0.36	31.52	30.97	31.46	2,415,821
28 Aug 12	31.47000 +0.01	31.61	31.32	31.41	1,925,361
27 Aug 12	31.46000 +0.02	31.67	31.31	31.40	1,356,205
24 Aug 12	31.44000 +0.19	31.76	31.04	31.10	2,529,899
23 Aug 12	31.25000 -0.48	31.67	31.13	31.60	2,988,449
22 Aug 12	31.73000 -0.46	32.10	31.40	32.06	2,998,677
21 Aug 12	32.19000 -0.01	32.55	32.08	32.49	4,110,823
20 Aug 12	32.20000 -0.23	32.50	32.05	32.25	2,046,216
17 Aug 12	32.43000 +0.37	32.43	32.06	32.14	1,926,346
16 Aug 12	32.06000 +0.31	32.06	31.78	31.90	2,943,240
15 Aug 12	31.75000 +0.18	31.88	31.43	31.43	1,955,784
14 Aug 12	31.57000 +0.00	31.87	31.54	31.70	1,359,916
13 Aug 12	31.57000 -0.21	31.95	31.37	31.87	2,260,973
10 Aug 12	31.78000 -0.09	31.86	31.46	31.75	2,325,700
09 Aug 12	31.87000 +0.14	32.10	31.65	31.70	2,448,560
08 Aug 12	31.73000 -0.50	32.15	31.59	31.96	3,378,200
07 Aug 12	32.23000 +0.60	32.43	31.96	32.06	3,061,138
03 Aug 12	31.63000 +1.09	31.76	31.18	31.20	3,281,668
02 Aug 12	30.54000 -0.23	30.89	30.10	30.40	3,416,683
01 Aug 12	30.77000 +0.11	31.21	30.52	30.85	3,098,268
31 Jul 12	30.66000 -0.73	31.51	30.60	31.20	3,494,366
30 Jul 12	31.39000 -0.50	31.76	31.25	31.67	3,500,913
27 Jul 12	31.89000 +0.03	32.05	31.50	32.00	3,498,110
26 Jul 12	31.86000 +0.99	31.95	31.09	31.09	3,968,918
25 Jul 12	30.87000 +1.11	30.88	29.85	30.25	4,745,727
24 Jul 12	29.76000 -0.54	30.40	29.58	30.18	2,943,038
23 Jul 12	30.30000 -0.18	30.46	29.06	29.75	4,180,527
20 Jul 12	30.48000 -0.11	30.49	30.11	30.15	2,329,654
19 Jul 12	30.59000 +0.39	30.85	30.39	30.44	3,085,785
18 Jul 12	30.20000 +0.21	30.39	29.84	30.01	3,025,526
17 Jul 12	29.99000 +0.27	30.12	29.48	29.98	2,793,589
16 Jul 12	29.72000 +0.31	29.88	29.21	29.44	2,357,702
13 Jul 12	29.41000 +0.56	29.54	28.96	29.10	2,432,863
12 Jul 12	28.85000 -0.40	29.06	28.71	28.84	3,393,408
11 Jul 12	29.25000 +0.53	29.43	28.72	28.75	3,204,840
10 Jul 12	28.72000 -0.44	29.60	28.43	29.37	3,077,169
09 Jul 12	29.16000 -0.20	29.46	28.95	29.30	3,366,365
06 Jul 12	29.36000 -1.04	29.95	29.27	29.82	3,530,445
05 Jul 12	30.40000 -0.73	30.89	30.39	30.89	4,153,333
04 Jul 12	31.13000 +0.42	31.27	30.48	30.55	2,093,310
03 Jul 12	30.71000 +1.27	30.92	29.74	29.88	4,543,412
29 Jun 12	29.44000 +1.14	29.48	29.06	29.35	4,792,302
28 Jun 12	28.30000 +0.06	28.30	27.65	28.00	2,648,871
27 Jun 12	28.24000 +0.51	28.30	27.71	27.83	3,427,455
26 Jun 12	27.73000 +0.02	27.96	27.60	27.80	5,184,754
25 Jun 12	27.71000 -0.55	27.89	27.53	27.77	3,262,311
22 Jun 12	28.26000 +0.56	28.34	27.81	28.05	2,514,007
21 Jun 12	27.70000 -1.95	29.54	27.68	29.32	4,034,873
20 Jun 12	29.65000 -0.51	30.24	29.40	30.11	4,286,728
19 Jun 12	30.16000 +0.91	30.25	29.49	29.50	3,963,377
18 Jun 12	29.25000 +0.24	29.64	28.60	28.69	8,978,815
15 Jun 12	29.01000 +0.49	29.15	28.67	28.75	7,751,726
14 Jun 12	28.52000 -0.34	29.08	28.49	28.99	4,931,438
13 Jun 12	28.86000 -0.11	29.30	28.53	28.75	3,074,542
12 Jun 12	28.97000 +0.64	28.98	28.26	28.55	7,112,113
11 Jun 12	28.33000 -0.70	29.49	28.23	29.45	3,768,707
08 Jun 12	29.03000 -0.29	29.36	28.62	28.73	2,735,904
07 Jun 12	29.32000 +0.08	29.82	29.13	29.79	5,888,637
06 Jun 12	29.24000 +0.94	29.33	28.69	28.85	4,076,717
05 Jun 12	28.30000 +0.59	28.50	27.62	27.70	3,688,806
04 Jun 12	27.71000 +0.24	27.71	27.06	27.47	5,036,203
01 Jun 12	27.47000 -0.56	27.78	26.97	27.30	3,959,029
31 May 12	28.03000 -0.12	28.37	27.49	28.15	5,906,102
30 May 12	28.15000 -1.04	28.60	28.10	28.50	5,982,453
29 May 12	29.19000 +0.29	29.75	28.97	28.99	3,360,867
28 May 12	28.90000 +0.03	29.27	28.72	29.13	1,192,988
25 May 12	28.87000 +0.38	29.01	28.32	28.50	2,147,668
24 May 12	28.49000 -0.04	28.98	28.14	28.98	4,578,534
23 May 12	28.53000 +0.23	28.58	27.48	27.99	4,870,415
22 May 12	28.30000 +0.90	28.77	27.83	28.01	3,702,862
18 May 12	27.40000 -0.14	27.94	27.28	27.89	3,790,640
17 May 12	27.54000 +0.09	27.88	27.40	27.78	3,379,411
16 May 12	27.45000 -0.22	28.25	27.36	27.70	5,853,122
15 May 12	27.67000 -0.32	28.23	27.55	28.11	5,477,031
14 May 12	27.99000 -0.76	28.45	27.93	28.16	5,008,649
11 May 12	28.75000 -0.55	29.47	28.66	28.89	3,871,607
10 May 12	29.30000 +0.23	29.74	29.18	29.35	4,181,013
09 May 12	29.07000 -0.70	29.71	28.88	29.23	5,653,340
08 May 12	29.77000 -0.45	30.12	29.27	29.80	6,841,543
07 May 12	30.22000 +0.03	30.32	29.75	29.81	3,689,306
04 May 12	30.19000 -1.13	31.02	29.96	30.71	5,827,304
03 May 12	31.32000 -0.92	32.29	31.25	32.29	3,205,064
02 May 12	32.24000 -0.70	32.87	32.15	32.84	3,011,303
01 May 12	32.94000 +0.31	33.39	32.88	33.13	4,478,833
30 Apr 12	32.63000 +0.99	32.78	31.60	31.60	4,355,254
27 Apr 12	31.64000 +0.16	31.68	31.15	31.34	3,895,563
26 Apr 12	31.48000 +0.01	31.72	31.17	31.23	3,885,105
25 Apr 12	31.47000 +0.42	31.50	30.87	31.28	4,066,914
24 Apr 12	31.05000 +0.03	31.36	30.87	31.00	2,491,822
23 Apr 12	31.02000 +0.03	31.16	30.26	30.50	4,726,337
20 Apr 12	30.99000 -0.43	31.83	30.90	31.74	4,369,381
19 Apr 12	31.42000 +0.18	31.74	31.12	31.30	2,500,712
18 Apr 12	31.24000 -0.19	31.48	30.77	31.03	2,956,761
17 Apr 12	31.43000 +0.62	31.76	30.94	31.12	3,623,249
16 Apr 12	30.81000 +0.36	31.05	30.50	30.79	3,135,060
13 Apr 12	30.45000 -0.50	30.92	30.35	30.85	4,080,518
12 Apr 12	30.95000 +0.83	31.04	29.86	30.19	4,987,645
11 Apr 12	30.12000 +0.44	30.38	29.86	29.92	4,148,449
10 Apr 12	29.68000 -0.63	30.58	29.40	30.48	4,452,914
09 Apr 12	30.31000 -0.14	30.81	30.00	30.05	2,598,321
05 Apr 12	30.45000 -0.81	31.26	30.17	31.07	6,094,316
04 Apr 12	31.26000 -1.48	32.71	30.94	32.12	6,891,593
03 Apr 12	32.74000 -0.46	32.98	32.56	32.93	3,484,358
02 Apr 12	33.20000 +0.61	33.23	32.43	32.53	2,873,271
30 Mar 12	32.59000 +0.18	32.74	32.08	32.64	3,218,118
29 Mar 12	32.41000 -0.07	32.48	31.73	32.24	7,081,718
28 Mar 12	32.48000 -0.40	32.77	32.35	32.69	4,429,098
27 Mar 12	32.88000 -0.24	33.27	32.70	33.27	2,098,495
26 Mar 12	33.12000 +0.32	33.27	32.85	33.10	2,276,258
23 Mar 12	32.80000 +0.33	32.89	32.42	32.62	2,356,162
22 Mar 12	32.47000 -0.59	32.94	32.16	32.66	6,214,123
21 Mar 12	33.06000 +0.01	33.16	32.75	33.14	2,340,043
20 Mar 12	33.05000 -0.41	33.34	32.85	33.25	3,060,852
19 Mar 12	33.46000 +0.54	33.65	32.93	33.14	2,468,936
16 Mar 12	32.92000 +0.01	33.39	32.92	33.10	12,817,210
15 Mar 12	32.91000 +0.16	33.35	32.61	32.80	5,948,244
14 Mar 12	32.75000 -1.29	33.67	32.52	33.38	5,920,486
13 Mar 12	34.04000 +0.85	34.04	33.23	33.27	3,280,192
12 Mar 12	33.19000 -1.05	34.16	33.19	33.90	3,086,748
09 Mar 12	34.24000 -0.03	34.50	34.03	34.45	2,858,976
08 Mar 12	34.27000 +0.55	34.50	33.74	34.01	3,373,135
07 Mar 12	33.72000 +0.40	34.09	33.32	33.50	5,013,983
06 Mar 12	33.32000 -1.49	34.21	32.98	34.08	8,551,811
05 Mar 12	34.81000 -0.64	35.46	34.69	35.40	3,651,966
02 Mar 12	35.45000 -0.39	35.85	35.19	35.79	2,238,075
01 Mar 12	35.84000 +0.22	35.94	35.22	35.40	4,952,156
29 Feb 12	35.62000 -0.66	36.60	35.49	36.50	6,566,989
28 Feb 12	36.28000 +0.12	36.50	35.95	35.96	3,676,703
27 Feb 12	36.16000 -0.81	36.80	36.02	36.73	4,411,193
24 Feb 12	36.97000 +0.58	37.28	36.52	36.70	7,408,758
23 Feb 12	36.39000 +0.78	36.54	35.43	35.65	5,931,913
22 Feb 12	35.61000 +0.87	35.64	34.82	34.83	5,320,734
21 Feb 12	34.74000 +0.60	35.02	34.50	34.56	5,028,373
17 Feb 12	34.14000 -0.10	34.57	33.91	34.50	3,849,079
16 Feb 12	34.24000 +0.02	34.38	33.84	34.01	3,689,031
15 Feb 12	34.22000 +0.49	34.44	33.84	33.90	3,632,229
14 Feb 12	33.73000 -0.04	34.06	33.41	33.90	4,276,000
13 Feb 12	33.77000 -0.10	34.29	33.72	34.14	3,415,415
10 Feb 12	33.87000 -0.72	34.32	33.69	34.09	4,063,647
09 Feb 12	34.59000 -0.10	34.67	34.31	34.52	3,591,091
08 Feb 12	34.69000 +0.09	34.87	34.41	34.66	4,134,577
07 Feb 12	34.60000 -0.32	34.83	34.06	34.80	4,316,497
06 Feb 12	34.92000 +0.02	34.99	34.53	34.61	3,756,949
03 Feb 12	34.90000 +0.65	34.90	34.25	34.39	5,517,617
02 Feb 12	34.25000 -0.26	34.94	34.17	34.39	4,255,556
01 Feb 12	34.51000 -0.03	34.94	34.14	34.79	5,495,589
31 Jan 12	34.54000 +0.20	34.87	34.03	34.80	4,487,500
30 Jan 12	34.34000 -0.22	34.48	33.89	34.04	2,720,652
27 Jan 12	34.56000 +0.17	34.74	34.20	34.21	4,477,758
26 Jan 12	34.39000 -0.04	34.84	34.18	34.65	5,312,369
25 Jan 12	34.43000 +0.33	34.57	33.76	33.91	4,504,997
24 Jan 12	34.10000 -0.12	34.29	33.89	34.00	3,947,799
23 Jan 12	34.22000 +0.38	34.30	33.72	33.83	4,088,894
20 Jan 12	33.84000 -0.12	34.11	33.53	33.60	2,745,988
19 Jan 12	33.96000 +0.02	34.50	33.82	34.40	6,787,302
18 Jan 12	33.94000 +0.72	34.07	33.30	33.35	6,159,677
17 Jan 12	33.22000 +0.28	33.38	32.93	33.18	3,932,446
16 Jan 12	32.94000 +0.31	32.95	32.55	32.60	1,433,261
13 Jan 12	32.63000 -0.02	32.68	32.21	32.34	3,651,347
12 Jan 12	32.65000 -0.08	33.12	32.51	32.95	6,613,422
11 Jan 12	32.73000 -0.09	32.93	32.58	32.69	4,904,161
10 Jan 12	32.82000 +0.91	32.90	32.32	32.40	5,857,727
09 Jan 12	31.91000 +0.36	31.91	31.29	31.43	4,319,456
06 Jan 12	31.55000 +0.09	31.64	31.10	31.55	2,731,412
05 Jan 12	31.46000 +0.01	31.58	31.07	31.40	3,118,017
04 Jan 12	31.45000 +0.45	31.60	30.66	30.90	4,544,790
03 Jan 12	31.00000 +1.62	31.12	30.07	30.10	5,361,504
30 Dec 11	29.38000 +0.26	29.44	28.83	28.83	2,350,402
29 Dec 11	29.12000 +0.56	29.21	28.56	28.72	1,868,488
28 Dec 11	28.56000 -0.72	29.30	28.49	29.28	2,956,063
23 Dec 11	29.28000 +0.38	29.30	28.87	29.10	2,851,275
22 Dec 11	28.90000 +0.82	28.95	28.13	28.23	4,934,917
21 Dec 11	28.08000 +0.07	28.09	27.51	28.01	6,505,681
20 Dec 11	28.01000 +0.50	28.35	27.90	28.12	7,194,208
19 Dec 11	27.51000 -0.29	28.10	27.30	28.10	4,172,760
16 Dec 11	27.80000 +0.21	27.95	27.56	27.60	8,857,858
15 Dec 11	27.59000 -0.54	28.53	27.51	28.49	4,759,912
14 Dec 11	28.13000 -0.92	28.70	27.83	28.54	6,931,037
13 Dec 11	29.05000 -0.01	29.87	28.76	29.35	5,264,442
12 Dec 11	29.06000 -0.79	29.38	28.52	29.04	6,528,768
09 Dec 11	29.85000 +0.31	30.03	29.57	29.66	3,647,895
08 Dec 11	29.54000 -0.97	30.58	29.40	30.10	5,200,405
07 Dec 11	30.51000 -0.36	30.84	29.98	30.84	5,111,826
06 Dec 11	30.87000 -0.29	31.29	30.59	31.01	6,530,552
05 Dec 11	31.16000 +0.40	31.87	31.08	31.20	4,213,382
02 Dec 11	30.76000 +0.21	31.07	30.65	31.02	4,049,064
01 Dec 11	30.55000 -0.17	30.93	30.30	30.57	4,777,079
30 Nov 11	30.72000 +1.37	31.16	29.90	30.50	9,260,711
29 Nov 11	29.35000 +0.44	29.62	28.80	29.00	4,138,875
28 Nov 11	28.91000 +0.77	29.40	28.76	29.35	5,531,484
25 Nov 11	28.14000 -0.61	29.05	28.07	28.69	3,498,465
24 Nov 11	28.75000 -0.26	29.30	28.75	29.29	1,224,776
23 Nov 11	29.01000 -1.41	30.06	28.98	30.05	5,622,756
22 Nov 11	30.42000 -0.52	31.18	30.22	31.10	5,339,339
21 Nov 11	30.94000 -0.55	31.07	30.20	30.85	3,515,406
18 Nov 11	31.49000 -0.33	32.40	31.39	32.28	4,609,724
17 Nov 11	31.82000 -0.93	33.26	31.59	32.68	5,324,392
16 Nov 11	32.75000 +0.49	33.47	32.25	32.39	6,821,750
15 Nov 11	32.26000 -0.19	32.58	32.13	32.38	5,280,710
14 Nov 11	32.45000 +0.09	32.60	32.08	32.22	3,124,116
11 Nov 11	32.36000 +0.75	32.50	31.89	32.00	2,721,055
10 Nov 11	31.61000 +0.17	32.29	30.91	32.09	4,571,326
09 Nov 11	31.44000 -1.85	32.52	31.42	32.01	5,838,486
08 Nov 11	33.29000 +0.03	33.75	33.02	33.67	3,998,625
07 Nov 11	33.26000 +0.37	33.73	32.91	33.01	4,297,643
04 Nov 11	32.89000 -0.31	33.14	32.53	32.93	4,506,674
03 Nov 11	33.20000 +1.41	33.26	32.34	32.40	8,402,341
02 Nov 11	31.79000 +0.87	31.83	31.21	31.50	4,304,867
01 Nov 11	30.92000 -0.83	31.36	29.68	29.89	8,551,687
31 Oct 11	31.75000 -1.32	32.68	31.75	32.51	5,519,002
28 Oct 11	33.07000 +0.27	33.07	32.30	32.39	5,423,015
27 Oct 11	32.80000 +1.54	33.10	32.42	32.50	8,541,420
26 Oct 11	31.26000 +0.12	31.54	30.88	31.30	4,902,573
25 Oct 11	31.14000 -0.44	31.95	30.96	31.90	6,433,793
24 Oct 11	31.58000 +1.31	31.70	30.36	30.44	7,059,836
21 Oct 11	30.27000 +0.37	30.58	30.04	30.50	5,213,693
20 Oct 11	29.90000 -0.14	30.43	29.41	29.86	4,879,405
19 Oct 11	30.04000 -0.56	30.72	29.92	30.53	4,211,553
18 Oct 11	30.60000 +0.84	30.77	29.15	29.61	7,476,470
17 Oct 11	29.76000 -0.93	30.59	29.61	30.50	3,314,621
14 Oct 11	30.69000 +1.55	30.71	29.79	29.98	7,309,888
13 Oct 11	29.14000 -0.47	29.48	28.85	29.45	5,158,097
12 Oct 11	29.61000 +0.76	29.94	28.86	29.12	5,200,123
11 Oct 11	28.85000 +0.78	29.14	28.39	28.74	4,477,013
07 Oct 11	28.07000 -0.62	29.10	28.01	28.99	7,788,582
06 Oct 11	28.69000 +1.19	28.74	27.42	27.56	6,493,203
05 Oct 11	27.50000 +2.07	27.79	25.37	25.80	9,245,215
04 Oct 11	25.43000 +0.15	25.51	23.97	24.80	8,380,573
03 Oct 11	25.28000 -1.48	26.25	25.11	26.20	7,106,685
30 Sep 11	26.76000 -0.95	27.38	26.58	27.20	5,952,079
29 Sep 11	27.71000 +0.66	27.85	26.77	27.66	6,000,554
28 Sep 11	27.05000 -1.33	28.53	26.95	28.40	5,679,694
27 Sep 11	28.38000 +0.72	29.25	28.22	28.52	6,411,591
26 Sep 11	27.66000 +1.34	27.66	25.94	26.65	7,719,496
23 Sep 11	26.32000 +0.11	26.50	25.61	25.74	7,785,370
22 Sep 11	26.21000 -1.92	27.05	25.78	27.00	13,554,760
21 Sep 11	28.13000 -0.76	29.19	28.08	29.04	5,476,820
20 Sep 11	28.89000 -0.51	29.99	28.84	29.41	5,509,441
19 Sep 11	29.40000 -0.23	29.59	28.81	29.30	3,629,894
16 Sep 11	29.63000 -0.32	30.18	29.47	30.15	9,106,511
15 Sep 11	29.95000 +0.51	29.96	29.40	29.85	4,110,147
14 Sep 11	29.44000 +0.87	29.83	28.51	28.66	5,649,923
13 Sep 11	28.57000 +0.06	28.88	28.25	28.70	6,964,387
12 Sep 11	28.51000 -0.94	29.21	28.06	29.01	6,733,536
09 Sep 11	29.45000 -0.96	30.28	29.30	30.00	4,455,269
08 Sep 11	30.41000 +0.05	30.79	30.05	30.20	3,996,202
07 Sep 11	30.36000 +1.08	30.42	29.65	29.80	5,079,757
06 Sep 11	29.28000 -0.72	29.35	28.75	29.30	6,410,649
02 Sep 11	30.00000 -1.00	30.47	29.86	30.39	4,162,409
01 Sep 11	31.00000 -0.38	31.56	30.98	31.28	6,406,423
31 Aug 11	31.38000 +0.36	31.65	30.74	31.30	6,403,741
30 Aug 11	31.02000 +0.46	31.18	30.28	30.58	4,742,932
29 Aug 11	30.56000 +0.78	30.59	29.95	30.50	3,925,762
26 Aug 11	29.78000 +0.24	30.14	29.08	29.39	4,020,722
25 Aug 11	29.54000 -0.74	30.66	29.45	30.65	4,703,771
24 Aug 11	30.28000 +0.18	30.57	29.82	30.14	5,228,770
23 Aug 11	30.10000 +1.27	30.15	28.79	29.17	6,433,585
22 Aug 11	28.83000 -0.39	30.02	28.71	30.00	6,722,479
19 Aug 11	29.22000 -0.45	30.40	29.07	29.44	7,508,778
18 Aug 11	29.67000 -2.06	30.91	29.46	30.90	7,776,424
17 Aug 11	31.73000 -0.16	32.58	31.63	32.45	7,052,331
16 Aug 11	31.89000 -0.54	32.22	31.65	32.10	6,761,661
15 Aug 11	32.43000 +0.54	32.75	32.13	32.37	4,450,462
12 Aug 11	31.89000 -0.33	32.90	31.65	32.90	5,693,831
11 Aug 11	32.22000 +0.94	32.32	30.65	31.21	7,745,102
10 Aug 11	31.28000 +0.28	31.94	30.37	31.35	9,753,077
09 Aug 11	31.00000 +0.90	31.18	29.44	30.66	13,366,340
08 Aug 11	30.10000 -2.24	31.28	29.85	30.45	9,970,423
05 Aug 11	32.34000 -0.78	33.40	31.06	33.25	11,703,530
04 Aug 11	33.12000 -1.53	34.35	32.93	34.25	7,919,422
03 Aug 11	34.65000 -0.63	35.27	34.09	35.22	6,315,174
02 Aug 11	35.28000 -1.34	36.81	35.23	36.62	4,655,884
29 Jul 11	36.62000 -0.47	37.02	36.35	36.69	4,766,294
28 Jul 11	37.09000 -1.05	37.79	36.96	37.66	5,352,672
27 Jul 11	38.14000 -1.06	38.90	37.88	38.57	2,788,666
26 Jul 11	39.20000 -0.24	39.53	38.93	39.53	2,543,336
25 Jul 11	39.44000 +0.26	39.55	38.72	38.90	2,073,514
22 Jul 11	39.18000 -0.10	39.60	39.09	39.26	2,708,344
21 Jul 11	39.28000 +0.95	39.46	38.38	38.50	3,707,527
20 Jul 11	38.33000 -0.06	38.87	38.27	38.80	2,353,186
19 Jul 11	38.39000 +0.84	38.67	37.80	37.90	3,310,276
18 Jul 11	37.55000 -0.46	38.08	37.33	37.85	2,223,716
15 Jul 11	38.01000 +0.41	38.22	37.89	38.08	2,713,198
14 Jul 11	37.60000 -0.47	38.57	37.50	38.48	2,961,996
13 Jul 11	38.07000 +0.09	38.85	37.89	38.08	3,993,645
12 Jul 11	37.98000 -0.32	38.38	37.83	38.04	4,077,940
11 Jul 11	38.30000 -0.99	39.17	38.03	39.05	3,406,866
08 Jul 11	39.29000 +0.07	39.53	38.61	38.75	2,909,259
07 Jul 11	39.22000 +0.57	39.50	39.00	39.30	3,787,485
06 Jul 11	38.65000 -0.18	38.93	38.46	38.90	3,311,532
05 Jul 11	38.83000 +0.34	39.28	38.57	38.85	4,946,843
04 Jul 11	38.49000 +0.69	38.74	38.16	38.25	1,060,171
30 Jun 11	37.80000 +0.19	37.95	37.43	37.80	4,692,892
29 Jun 11	37.61000 +0.09	37.83	37.05	37.79	3,825,088
28 Jun 11	37.52000 +0.56	37.99	37.16	37.25	3,054,887
27 Jun 11	36.96000 -0.05	37.07	36.59	36.85	3,228,744
24 Jun 11	37.01000 -0.28	37.24	36.85	37.20	3,154,688
23 Jun 11	37.29000 -0.24	37.35	36.31	36.84	4,851,967
22 Jun 11	37.53000 +0.11	38.08	37.34	37.40	3,594,827
21 Jun 11	37.42000 +0.46	37.80	37.11	37.21	5,790,746
20 Jun 11	36.96000 -0.21	37.22	36.75	37.00	3,382,870
17 Jun 11	37.17000 -0.35	37.99	37.04	37.52	7,796,631
16 Jun 11	37.52000 +0.16	38.03	37.26	37.44	5,909,091
15 Jun 11	37.36000 -1.03	38.26	37.08	37.91	3,835,967
14 Jun 11	38.39000 +0.80	38.72	37.91	38.01	3,060,732
13 Jun 11	37.59000 -0.48	38.28	37.13	37.79	3,317,635
10 Jun 11	38.07000 -0.73	38.56	37.76	38.55	4,466,173
09 Jun 11	38.80000 -0.15	39.26	38.76	39.17	4,328,145
08 Jun 11	38.95000 +0.10	39.55	38.50	38.50	3,682,912
07 Jun 11	38.85000 +0.10	39.20	38.50	38.80	2,966,983
06 Jun 11	38.75000 -0.85	39.72	38.50	39.50	3,016,328
03 Jun 11	39.60000 +0.47	39.94	38.43	38.74	3,159,031
02 Jun 11	39.13000 -0.08	39.70	38.77	39.37	3,568,391
01 Jun 11	39.21000 -1.24	40.70	39.08	40.55	4,052,772
31 May 11	40.45000 -0.54	41.58	40.12	41.45	6,200,569
30 May 11	40.99000 +0.24	41.05	40.80	40.88	625,801
27 May 11	40.75000 -0.35	41.80	40.75	41.41	3,710,438
26 May 11	41.10000 +0.73	41.11	40.16	40.17	3,717,797
25 May 11	40.37000 +0.80	40.52	39.27	39.37	3,419,836
24 May 11	39.57000 -0.03	40.10	39.09	39.50	4,298,283
20 May 11	39.60000 -0.06	40.04	39.26	39.35	3,024,882
19 May 11	39.66000 +0.10	39.89	39.13	39.78	2,872,639
18 May 11	39.56000 +1.03	39.81	38.84	39.00	3,999,529
17 May 11	38.53000 +0.03	38.72	37.94	38.51	3,905,613
16 May 11	38.50000 -0.07	39.55	38.39	38.59	4,229,811
13 May 11	38.57000 -0.31	39.20	38.50	39.11	3,318,435
12 May 11	38.88000 -0.43	39.34	38.38	38.90	5,725,595
11 May 11	39.31000 -1.27	40.28	38.88	40.28	6,378,117
10 May 11	40.58000 -0.03	41.18	40.45	40.80	4,853,594
09 May 11	40.61000 +0.35	40.88	40.13	40.82	3,932,685
06 May 11	40.26000 +0.66	40.86	39.50	39.99	7,063,611
05 May 11	39.60000 -2.20	41.27	39.50	41.04	7,938,917
04 May 11	41.80000 +0.25	42.15	40.61	41.87	5,870,873
03 May 11	41.55000 -2.46	43.60	41.11	43.55	8,523,873
02 May 11	44.01000 +0.40	44.56	43.40	43.49	4,127,794
29 Apr 11	43.61000 +0.81	43.61	42.58	42.68	3,840,699
28 Apr 11	42.80000 +0.28	42.93	42.31	42.50	3,424,781
27 Apr 11	42.52000 -0.41	43.15	41.97	43.15	4,153,991
26 Apr 11	42.93000 +0.04	43.01	42.45	42.73	2,135,009
25 Apr 11	42.89000 -0.29	43.63	42.69	43.34	2,362,062
21 Apr 11	43.18000 +0.67	43.28	42.50	42.75	2,780,443
20 Apr 11	42.51000 +1.13	42.76	42.11	42.18	3,273,971
19 Apr 11	41.38000 +0.24	41.64	40.99	41.02	2,319,875
18 Apr 11	41.14000 -0.94	41.43	40.61	41.38	3,826,918
15 Apr 11	42.08000 -0.03	42.53	41.91	42.01	3,091,506
14 Apr 11	42.11000 +0.02	42.22	41.30	41.70	3,273,360
13 Apr 11	42.09000 +0.04	42.85	41.90	42.55	6,736,693
12 Apr 11	42.05000 -1.46	43.00	41.55	43.00	6,750,137
11 Apr 11	43.51000 -1.16	44.58	43.22	44.41	4,056,799
08 Apr 11	44.67000 +1.38	44.78	43.55	43.60	5,861,887
07 Apr 11	43.29000 +0.53	43.35	42.12	42.57	5,216,786
06 Apr 11	42.76000 -0.84	43.69	42.35	43.60	4,937,777
05 Apr 11	43.60000 -0.43	44.24	43.40	43.90	4,551,944
04 Apr 11	44.03000 +0.42	44.14	43.89	43.96	2,817,198
01 Apr 11	43.61000 +0.13	44.15	43.54	43.68	3,546,648
31 Mar 11	43.48000 +0.11	44.18	43.39	43.93	4,046,541
30 Mar 11	43.37000 +0.17	43.96	43.10	43.44	2,849,782
29 Mar 11	43.20000 -0.13	43.51	42.88	43.11	3,595,921
28 Mar 11	43.33000 -0.79	44.02	43.28	43.64	2,830,142
25 Mar 11	44.12000 +0.39	44.47	43.68	43.73	2,907,138
24 Mar 11	43.73000 -0.36	44.22	43.56	44.00	2,990,918
23 Mar 11	44.09000 -0.62	44.87	43.88	44.75	4,139,005
22 Mar 11	44.71000 +0.08	44.78	44.16	44.30	3,229,035
21 Mar 11	44.63000 +1.54	44.69	43.48	44.00	3,803,448
18 Mar 11	43.09000 -0.87	44.39	42.78	44.00	10,044,290
17 Mar 11	43.96000 +1.90	44.26	42.50	42.82	5,593,259
16 Mar 11	42.06000 +0.16	43.27	41.67	41.83	6,033,114
15 Mar 11	41.90000 -0.19	42.20	39.91	40.30	5,761,228
14 Mar 11	42.09000 -0.21	42.19	41.16	41.61	2,907,328
11 Mar 11	42.30000 +0.63	42.71	40.40	40.65	5,047,097
10 Mar 11	41.67000 -1.51	42.45	41.25	42.30	6,450,439
09 Mar 11	43.18000 -0.49	44.17	42.92	44.05	4,540,328
08 Mar 11	43.67000 -1.90	45.56	43.59	45.55	5,978,587
07 Mar 11	45.57000 -0.82	47.09	45.38	46.77	5,942,653
04 Mar 11	46.39000 +0.89	46.41	45.65	45.81	5,504,160
03 Mar 11	45.50000 -0.52	45.92	45.27	45.72	9,030,616
02 Mar 11	46.02000 +0.26	46.25	45.57	46.00	5,813,817
01 Mar 11	45.76000 +0.10	46.20	45.71	45.72	5,180,170
28 Feb 11	45.66000 +0.76	45.79	44.78	44.99	4,906,106
25 Feb 11	44.90000 +0.90	44.95	44.00	44.10	5,700,609
24 Feb 11	44.00000 -2.08	46.68	43.85	46.50	10,747,090
23 Feb 11	46.08000 +1.02	47.27	45.39	45.50	9,586,896
22 Feb 11	45.06000 +0.78	46.25	44.50	45.55	8,288,759
18 Feb 11	44.28000 -0.20	44.88	44.12	44.40	4,930,441
17 Feb 11	44.48000 +1.03	44.51	43.04	43.49	5,672,658
16 Feb 11	43.45000 +1.58	43.84	41.95	42.00	9,347,235
15 Feb 11	41.87000 +0.26	42.00	41.28	41.61	5,283,675
14 Feb 11	41.61000 +1.36	41.67	40.35	40.52	5,089,206
11 Feb 11	40.25000 -0.88	41.56	40.25	41.03	5,593,240
10 Feb 11	41.13000 +0.64	41.21	40.17	40.27	3,781,387
09 Feb 11	40.49000 +0.04	40.86	40.20	40.25	3,415,135
08 Feb 11	40.45000 +0.06	40.53	39.64	39.97	4,136,623
07 Feb 11	40.39000 -0.22	40.94	40.24	40.76	4,596,262
04 Feb 11	40.61000 -1.36	41.89	40.58	41.45	5,176,973
03 Feb 11	41.97000 +0.36	42.50	41.42	42.30	4,051,126
02 Feb 11	41.61000 +0.00	42.90	41.53	42.47	7,005,843
01 Feb 11	41.61000 +0.15	42.00	40.91	41.64	5,981,319
31 Jan 11	41.46000 +1.42	41.73	40.06	40.35	7,971,403
28 Jan 11	40.04000 +1.49	40.74	38.60	38.77	8,680,091
27 Jan 11	38.55000 -0.55	39.02	38.24	38.82	3,931,020
26 Jan 11	39.10000 +1.49	39.12	37.74	37.85	5,770,415
25 Jan 11	37.61000 -0.67	38.00	37.21	38.00	4,523,834
24 Jan 11	38.28000 +0.22	38.49	37.68	38.00	3,231,056
21 Jan 11	38.06000 +0.39	38.31	37.74	37.86	6,226,968
20 Jan 11	37.67000 -0.20	37.72	37.11	37.50	3,799,126
19 Jan 11	37.87000 -0.92	38.94	37.82	38.88	3,745,854
18 Jan 11	38.79000 +0.60	38.95	38.25	38.27	2,741,745
17 Jan 11	38.19000 -0.19	38.47	38.11	38.30	666,546
14 Jan 11	38.38000 +0.19	38.47	37.93	38.23	3,430,492
13 Jan 11	38.19000 +0.51	38.34	37.50	37.80	3,463,942
12 Jan 11	37.68000 +0.25	37.91	37.62	37.74	2,812,160
11 Jan 11	37.43000 +0.58	37.55	36.92	37.14	4,487,355
10 Jan 11	36.85000 -0.13	37.23	36.31	37.05	2,891,941
07 Jan 11	36.98000 -0.16	37.30	36.51	37.30	4,321,795
06 Jan 11	37.14000 -1.10	38.23	36.95	38.20	4,908,494
05 Jan 11	38.24000 +0.20	38.40	37.52	37.90	4,944,319
04 Jan 11	38.04000 -0.24	39.45	37.68	39.40	4,414,547
31 Dec 10	38.28000 +0.10	38.32	37.86	38.06	1,572,254
30 Dec 10	38.18000 +0.18	38.29	37.84	38.00	1,885,835
29 Dec 10	38.00000 -0.34	38.25	37.72	38.05	1,867,576
24 Dec 10	38.34000 +0.04	38.55	38.15	38.15	577,199
23 Dec 10	38.30000 -0.04	38.56	38.01	38.25	2,722,720
22 Dec 10	38.34000 +0.82	38.48	37.56	37.75	4,658,077
21 Dec 10	37.52000 +0.88	37.53	36.78	36.85	3,072,962
20 Dec 10	36.64000 +0.34	36.99	36.50	36.62	2,801,827
17 Dec 10	36.30000 -0.18	36.84	36.12	36.83	8,296,473
16 Dec 10	36.48000 -0.44	36.80	36.26	36.80	3,983,355
15 Dec 10	36.92000 +0.34	36.96	36.26	36.37	3,995,464
14 Dec 10	36.58000 -0.05	36.95	36.43	36.54	2,497,456
13 Dec 10	36.63000 +0.43	36.92	36.43	36.55	2,836,202
10 Dec 10	36.20000 +0.00	36.43	36.03	36.04	2,082,872
09 Dec 10	36.20000 +0.14	36.53	35.95	36.48	3,020,356
08 Dec 10	36.06000 -0.60	36.86	36.03	36.61	2,816,758
07 Dec 10	36.66000 +0.59	37.17	36.45	36.60	5,571,182
06 Dec 10	36.07000 -0.17	36.30	35.83	36.29	2,756,891
03 Dec 10	36.24000 +0.55	36.34	35.44	35.50	5,440,806
02 Dec 10	35.69000 +0.30	35.93	35.27	35.44	4,148,771
01 Dec 10	35.39000 +0.91	35.42	34.87	34.96	3,983,208
30 Nov 10	34.48000 -0.21	34.90	34.02	34.26	3,926,923
29 Nov 10	34.69000 +0.53	34.84	33.75	34.25	4,426,374
26 Nov 10	34.16000 -0.39	34.44	34.07	34.29	1,728,953
25 Nov 10	34.55000 +0.16	34.64	34.40	34.60	699,292
24 Nov 10	34.39000 +0.44	34.59	34.06	34.29	5,028,153
23 Nov 10	33.95000 -0.94	34.59	33.75	34.41	5,358,600
22 Nov 10	34.89000 -0.35	35.14	34.51	35.00	2,330,784
19 Nov 10	35.24000 +0.34	35.25	34.71	34.74	2,935,550
18 Nov 10	34.90000 +1.31	35.05	34.11	34.25	4,269,304
17 Nov 10	33.59000 -0.08	34.24	33.41	33.62	4,077,366
16 Nov 10	33.67000 -0.75	34.10	33.45	34.05	6,424,367
15 Nov 10	34.42000 -0.51	35.18	34.29	35.06	3,519,101
12 Nov 10	34.93000 -1.13	35.80	34.71	35.52	6,414,934
11 Nov 10	36.06000 -0.27	36.12	35.67	36.00	3,437,546
10 Nov 10	36.33000 +0.37	36.33	35.36	35.77	3,623,747
09 Nov 10	35.96000 -0.17	36.55	35.76	36.25	4,220,249
08 Nov 10	36.13000 +0.38	36.13	35.33	35.58	3,294,760
05 Nov 10	35.75000 +0.27	36.21	35.31	35.48	4,832,653
04 Nov 10	35.48000 +2.58	35.87	33.80	33.94	10,555,570
03 Nov 10	32.90000 -0.16	33.28	32.66	33.25	3,317,273
02 Nov 10	33.06000 +0.03	33.36	32.86	33.35	2,322,300
01 Nov 10	33.03000 +0.35	33.45	32.92	32.97	3,640,115
29 Oct 10	32.68000 +0.29	32.68	32.28	32.47	3,821,926
28 Oct 10	32.39000 -0.16	32.77	32.25	32.72	2,988,709
27 Oct 10	32.55000 -0.80	33.11	32.50	33.11	6,793,667
26 Oct 10	33.35000 -0.12	33.61	33.15	33.33	4,133,044
25 Oct 10	33.47000 -0.03	33.87	33.37	33.65	2,228,664
22 Oct 10	33.50000 -0.16	33.91	33.18	33.91	3,679,967
21 Oct 10	33.66000 -0.60	34.36	33.54	34.26	4,064,116
20 Oct 10	34.26000 -0.06	34.59	34.05	34.20	2,732,489
19 Oct 10	34.32000 -0.32	34.56	34.01	34.01	3,751,060
18 Oct 10	34.64000 -0.02	34.88	34.50	34.50	2,090,418
15 Oct 10	34.66000 -0.06	35.05	34.39	34.90	3,962,378
14 Oct 10	34.72000 -0.59	35.30	34.44	35.18	3,954,609
13 Oct 10	35.31000 +0.16	35.48	35.18	35.31	3,894,906
12 Oct 10	35.15000 +0.11	35.15	34.55	34.83	3,736,939
08 Oct 10	35.04000 +0.96	35.06	33.95	34.03	4,625,427
07 Oct 10	34.08000 -0.49	34.82	33.72	34.69	4,356,187
06 Oct 10	34.57000 -0.29	34.86	34.33	34.80	3,508,421
05 Oct 10	34.86000 +1.23	34.88	33.78	33.89	5,302,607
04 Oct 10	33.63000 -0.30	34.14	33.42	34.08	3,059,540
01 Oct 10	33.93000 +0.43	34.01	33.62	33.75	7,701,575
30 Sep 10	33.50000 +0.31	33.63	32.91	33.45	7,412,408
29 Sep 10	33.19000 +0.68	33.19	32.27	32.45	5,342,803
28 Sep 10	32.51000 +0.42	32.53	31.86	31.95	4,787,082
27 Sep 10	32.09000 -0.10	32.33	32.06	32.23	3,378,990
24 Sep 10	32.19000 -0.05	32.59	32.12	32.59	4,737,339
23 Sep 10	32.24000 -0.11	32.52	31.80	32.18	4,438,473
22 Sep 10	32.35000 -0.48	33.13	32.34	33.01	3,428,444
21 Sep 10	32.83000 -0.52	33.50	32.78	33.50	4,429,860
20 Sep 10	33.35000 +0.12	33.63	33.00	33.01	3,745,993
17 Sep 10	33.23000 +0.19	33.38	32.92	33.36	10,052,420
16 Sep 10	33.04000 -0.66	33.44	32.70	33.42	3,789,932
15 Sep 10	33.70000 -0.20	33.79	33.35	33.66	2,944,438
14 Sep 10	33.90000 -0.25	34.21	33.77	34.05	2,705,397
13 Sep 10	34.15000 +0.05	34.47	34.04	34.40	3,539,978
10 Sep 10	34.10000 +0.34	34.15	33.81	34.00	5,860,637
09 Sep 10	33.76000 +0.55	34.13	33.52	33.61	4,208,533
08 Sep 10	33.21000 -0.26	33.75	33.16	33.50	3,054,835
07 Sep 10	33.47000 -0.43	33.75	33.27	33.75	3,338,993
03 Sep 10	33.90000 +0.12	34.15	33.76	33.95	3,815,945
02 Sep 10	33.78000 +0.05	33.92	33.51	33.52	4,157,338
01 Sep 10	33.73000 +1.42	33.77	32.61	32.65	5,596,520
31 Aug 10	32.31000 -0.61	32.94	32.04	32.80	5,171,625
30 Aug 10	32.92000 +0.22	33.08	32.58	32.65	3,115,875
27 Aug 10	32.70000 +0.55	32.79	31.95	32.34	4,469,194
26 Aug 10	32.15000 +0.17	32.49	31.91	32.25	3,514,775
25 Aug 10	31.98000 -0.13	31.98	31.08	31.79	4,861,700
24 Aug 10	32.11000 -0.44	32.28	31.83	32.05	3,728,945
23 Aug 10	32.55000 -0.13	33.09	32.55	32.70	2,957,340
20 Aug 10	32.68000 -0.31	32.83	32.18	32.63	2,760,382
19 Aug 10	32.99000 -0.30	33.25	32.85	33.11	3,418,555
18 Aug 10	33.29000 -0.20	33.40	32.94	33.34	2,275,316
17 Aug 10	33.49000 +0.38	33.65	32.95	33.56	3,139,816
16 Aug 10	33.11000 +0.20	33.19	32.55	32.80	1,999,824
13 Aug 10	32.91000 -0.03	33.15	32.70	32.85	2,526,099
12 Aug 10	32.94000 -0.40	33.27	32.75	32.89	3,553,801
11 Aug 10	33.34000 -1.39	34.35	33.16	34.35	5,783,858
10 Aug 10	34.73000 +0.46	34.80	33.87	33.89	3,157,252
09 Aug 10	34.27000 +0.16	34.35	33.94	34.35	1,480,522
06 Aug 10	34.11000 -0.07	34.27	33.65	33.75	3,396,216
05 Aug 10	34.18000 -0.29	34.46	34.01	34.40	3,296,454
04 Aug 10	34.47000 -0.24	34.84	34.35	34.70	4,311,272
03 Aug 10	34.71000 +0.82	34.94	34.30	34.36	4,923,951
30 Jul 10	33.89000 -0.02	34.04	33.38	33.61	3,668,601
29 Jul 10	33.91000 +0.87	34.00	33.28	33.69	4,431,714
28 Jul 10	33.04000 -0.45	33.53	32.95	33.24	3,314,275
27 Jul 10	33.49000 -0.19	33.96	33.37	33.89	2,226,599
26 Jul 10	33.68000 +0.30	33.84	33.23	33.39	2,050,264
23 Jul 10	33.38000 -0.03	33.51	32.91	33.35	2,475,355
22 Jul 10	33.41000 +0.87	33.43	32.77	32.94	3,404,027
21 Jul 10	32.54000 -0.59	33.27	32.25	33.25	3,458,433
20 Jul 10	33.13000 +0.58	33.14	32.12	32.22	3,573,512
19 Jul 10	32.55000 +0.22	32.62	32.12	32.28	2,980,463
16 Jul 10	32.33000 -0.52	32.74	32.05	32.60	3,660,529
15 Jul 10	32.85000 +0.02	32.86	32.36	32.75	4,605,701
14 Jul 10	32.83000 -0.35	33.21	32.71	33.08	2,802,215
13 Jul 10	33.18000 +0.09	33.55	33.09	33.46	4,174,792
12 Jul 10	33.09000 +0.01	33.27	32.80	33.06	2,027,689
09 Jul 10	33.08000 +0.20	33.19	32.35	32.69	3,103,472
08 Jul 10	32.88000 +0.38	33.15	32.13	33.00	4,220,048
07 Jul 10	32.50000 +1.27	32.53	31.44	31.50	3,908,742
06 Jul 10	31.23000 +0.48	31.71	30.82	31.30	4,142,615
05 Jul 10	30.75000 -0.36	31.15	30.72	31.15	1,050,249
02 Jul 10	31.11000 -0.22	31.84	30.81	31.64	3,788,525
30 Jun 10	31.33000 -0.32	32.05	31.28	31.70	4,131,788
29 Jun 10	31.65000 -1.35	32.59	31.51	32.57	6,341,218
28 Jun 10	33.00000 -0.26	33.31	32.79	33.23	2,959,911
25 Jun 10	33.26000 -0.04	33.80	32.75	33.80	4,004,789
24 Jun 10	33.30000 -0.74	34.09	33.16	33.70	2,884,171
23 Jun 10	34.04000 +0.31	34.26	33.47	33.50	3,854,904
22 Jun 10	33.73000 -0.81	34.47	33.60	34.38	4,078,483
21 Jun 10	34.54000 +0.10	35.31	34.36	34.99	3,822,943
18 Jun 10	34.44000 -0.27	34.99	34.44	34.75	10,654,340
17 Jun 10	34.71000 -0.16	34.95	34.52	34.85	3,481,474
16 Jun 10	34.87000 +0.39	34.94	34.24	34.30	5,701,832
15 Jun 10	34.48000 +0.97	34.48	33.69	33.69	4,543,879
14 Jun 10	33.51000 -0.24	34.36	33.48	34.10	4,256,729
11 Jun 10	33.75000 +0.36	33.99	33.05	33.10	5,095,537
10 Jun 10	33.39000 +0.89	33.49	32.90	33.00	4,455,018
09 Jun 10	32.50000 +0.55	32.90	32.26	32.40	7,216,135
08 Jun 10	31.95000 +0.16	32.07	31.38	31.90	6,006,971
07 Jun 10	31.79000 -0.67	32.49	31.71	32.30	4,049,975
04 Jun 10	32.46000 -0.83	33.43	32.26	32.40	5,765,980
03 Jun 10	33.29000 +0.12	33.44	32.56	33.37	5,110,801
02 Jun 10	33.17000 +1.28	33.17	31.90	32.40	5,267,596
01 Jun 10	31.89000 -0.61	32.80	31.80	32.38	4,966,397
31 May 10	32.50000 +0.42	32.50	32.00	32.50	1,394,825
28 May 10	32.08000 -0.29	32.64	31.82	32.43	5,636,753
27 May 10	32.37000 +1.68	32.42	31.20	31.20	6,354,603
26 May 10	30.69000 +0.03	31.50	30.64	31.30	5,565,173
25 May 10	30.66000 -0.53	30.66	29.95	30.04	5,032,095
21 May 10	31.19000 +0.74	31.21	29.91	30.00	4,908,622
20 May 10	30.45000 -0.70	30.78	29.96	30.52	7,934,150
19 May 10	31.15000 -0.16	31.35	30.51	31.04	5,991,583
18 May 10	31.31000 +0.05	32.23	31.31	31.95	5,402,915
17 May 10	31.26000 -0.80	32.20	30.76	32.10	6,496,251
14 May 10	32.06000 -0.78	32.50	31.68	32.46	5,028,289
13 May 10	32.84000 -0.07	32.98	32.41	32.70	3,783,751
12 May 10	32.91000 +0.97	32.93	32.04	32.11	5,179,234
11 May 10	31.94000 -0.70	32.63	31.94	32.35	5,491,808
10 May 10	32.64000 +0.72	33.68	32.30	33.40	5,491,242
07 May 10	31.92000 -0.45	32.14	31.00	32.10	8,128,094
06 May 10	32.37000 -0.14	32.82	30.86	32.35	10,198,730
05 May 10	32.51000 -1.87	33.60	32.51	33.60	10,937,420
04 May 10	34.38000 -0.30	35.59	34.30	34.69	8,797,354
03 May 10	34.68000 -0.07	35.11	34.39	35.09	3,546,855
30 Apr 10	34.75000 +0.66	35.11	34.25	34.25	5,140,075
29 Apr 10	34.09000 +0.52	34.58	33.82	33.89	4,364,592
28 Apr 10	33.57000 -0.34	34.22	33.57	34.10	4,408,153
27 Apr 10	33.91000 -0.53	34.72	33.87	34.25	4,568,172
26 Apr 10	34.44000 -0.09	34.75	34.28	34.50	2,993,609
23 Apr 10	34.53000 +0.67	34.65	33.66	33.98	4,361,425
22 Apr 10	33.86000 -0.21	33.90	33.32	33.66	5,513,245
21 Apr 10	34.07000 -0.18	34.37	33.76	34.31	5,043,794
20 Apr 10	34.25000 +0.20	34.77	34.23	34.41	3,964,556
19 Apr 10	34.05000 +0.40	34.05	32.81	33.00	4,651,448
16 Apr 10	33.65000 -1.16	34.63	33.65	34.60	5,605,120
15 Apr 10	34.81000 -0.28	35.25	34.79	34.96	4,346,619
14 Apr 10	35.09000 +0.27	35.42	34.83	35.25	3,877,111
13 Apr 10	34.82000 -0.36	34.92	34.43	34.43	5,259,174
12 Apr 10	35.18000 -0.28	35.61	35.13	35.15	3,239,972
09 Apr 10	35.46000 +0.13	35.82	35.20	35.50	5,880,861
08 Apr 10	35.33000 +0.74	35.50	33.52	34.00	5,851,130
07 Apr 10	34.59000 -0.58	35.02	34.28	34.90	5,895,695
06 Apr 10	35.17000 -0.05	35.68	35.06	35.20	5,532,148
05 Apr 10	35.22000 +0.90	35.25	34.63	34.84	5,885,662
01 Apr 10	34.32000 +1.29	34.51	33.55	33.55	7,930,358
31 Mar 10	33.03000 +0.13	33.35	32.76	33.25	5,488,719
30 Mar 10	32.90000 +0.95	33.01	31.91	32.14	5,566,360
29 Mar 10	31.95000 +1.10	32.02	31.10	31.15	4,074,255
26 Mar 10	30.85000 -0.03	31.25	30.67	31.12	3,792,057
25 Mar 10	30.88000 -0.32	31.51	30.87	31.30	3,566,665
24 Mar 10	31.20000 -0.20	31.37	31.09	31.30	2,890,105
23 Mar 10	31.40000 +0.20	31.42	31.11	31.20	2,421,544
22 Mar 10	31.20000 -0.08	31.50	31.03	31.13	4,075,529
19 Mar 10	31.28000 -0.85	32.20	31.28	32.05	11,586,770
18 Mar 10	32.13000 +0.01	32.38	31.81	32.08	5,185,342
17 Mar 10	32.12000 +0.76	32.33	31.41	31.52	6,950,731
16 Mar 10	31.36000 +0.32	31.37	31.09	31.32	5,347,995
15 Mar 10	31.04000 -0.80	31.72	30.93	31.72	4,214,810
12 Mar 10	31.84000 +0.22	31.94	31.66	31.81	5,925,049
11 Mar 10	31.62000 +0.07	31.75	31.43	31.70	3,422,277
10 Mar 10	31.55000 +0.16	31.64	31.24	31.40	5,667,854
09 Mar 10	31.39000 -0.64	31.86	31.23	31.78	5,103,039
08 Mar 10	32.03000 +0.15	32.35	31.76	32.25	3,349,671
05 Mar 10	31.88000 +0.31	32.08	31.57	31.85	4,773,098
04 Mar 10	31.57000 -0.06	31.84	31.22	31.69	4,335,580
03 Mar 10	31.63000 +0.53	31.70	31.30	31.40	5,157,703
02 Mar 10	31.10000 +0.51	31.35	30.51	30.74	4,909,251
01 Mar 10	30.59000 +0.18	30.78	30.36	30.65	3,029,647
26 Feb 10	30.41000 -0.13	30.75	30.23	30.73	5,379,125
25 Feb 10	30.54000 -0.16	30.65	29.93	30.49	5,908,265
24 Feb 10	30.70000 -0.15	31.18	30.60	30.90	4,467,693
23 Feb 10	30.85000 -0.70	31.47	30.65	31.40	4,428,631
22 Feb 10	31.55000 -0.38	32.39	31.50	32.32	4,017,349
19 Feb 10	31.93000 +0.25	32.19	31.47	31.77	4,756,299
18 Feb 10	31.68000 +0.22	31.77	31.31	31.49	3,807,043
17 Feb 10	31.46000 -0.09	31.91	31.36	31.60	4,687,557
16 Feb 10	31.55000 +0.70	31.59	31.12	31.45	5,735,438
12 Feb 10	30.85000 -0.36	31.01	30.51	30.76	8,029,512
11 Feb 10	31.21000 -0.04	31.44	30.72	31.25	6,081,003
10 Feb 10	31.25000 -0.60	31.75	30.83	31.75	5,948,775
09 Feb 10	31.85000 +0.57	32.30	31.68	31.80	5,645,972
08 Feb 10	31.28000 -0.62	32.15	31.22	32.15	4,689,184
05 Feb 10	31.90000 +0.19	32.08	30.91	31.88	6,963,926
04 Feb 10	31.71000 -0.97	32.38	31.31	32.28	7,602,908
03 Feb 10	32.68000 -0.17	33.10	32.10	33.05	11,090,500
02 Feb 10	32.85000 -1.99	34.50	32.77	34.50	11,440,490
01 Feb 10	34.84000 +1.08	34.86	33.83	34.03	4,431,925
29 Jan 10	33.76000 -0.59	34.97	33.56	34.58	5,137,131
28 Jan 10	34.35000 -0.36	34.99	33.58	34.98	4,891,512
27 Jan 10	34.71000 -0.32	35.14	34.40	35.00	4,457,344
26 Jan 10	35.03000 -0.10	35.51	34.47	35.00	5,167,451
25 Jan 10	35.13000 -0.07	35.85	35.08	35.40	3,180,597
22 Jan 10	35.20000 -0.65	36.30	35.15	35.82	4,496,317
21 Jan 10	35.85000 -0.76	36.85	35.80	36.64	3,740,540
20 Jan 10	36.61000 -0.32	36.84	36.23	36.50	4,106,308
19 Jan 10	36.93000 -0.07	37.05	36.41	36.79	2,937,456
18 Jan 10	37.00000 +0.29	37.00	36.80	36.85	763,254
15 Jan 10	36.71000 -0.81	37.55	36.70	37.43	3,574,134
14 Jan 10	37.52000 -0.16	37.91	37.42	37.66	1,945,625
13 Jan 10	37.68000 -0.19	37.71	37.03	37.60	2,397,754
12 Jan 10	37.87000 -0.71	38.29	37.42	38.10	3,348,996
11 Jan 10	38.58000 -0.11	39.25	38.26	39.25	1,804,078
08 Jan 10	38.69000 -0.13	38.99	38.31	38.72	2,264,299
07 Jan 10	38.82000 -0.43	39.08	38.29	38.95	3,008,046
06 Jan 10	39.25000 +0.52	39.45	38.67	38.73	3,860,341
05 Jan 10	38.73000 +0.43	38.92	38.30	38.44	3,522,170
04 Jan 10	38.30000 +1.09	38.37	37.92	38.09	2,859,369
31 Dec 09	37.21000 -0.35	37.75	37.11	37.70	1,786,375
30 Dec 09	37.56000 +0.19	37.74	37.06	37.45	1,270,812
29 Dec 09	37.37000 +0.00	38.05	37.37	37.99	1,439,931