FUNDMANAGER.co.uk

Wheaton Precious Metals

Date	Closing Price £	Daily High £	Daily Low £	Daily Open £	Volume
20 Oct 26	184.56000 -1.93	189.14	181.58	184.04	308,737
19 Oct 26	186.49001 -3.22	189.52	185.00	188.49	434,332
16 Oct 26	189.71001 +0.83	193.10	186.81	188.88	803,637
15 Oct 26	188.88000 +4.58	189.28	183.98	187.13	669,339
14 Oct 26	184.30000 -9.26	189.84	182.06	188.39	643,093
13 Oct 26	193.56000 -4.10	198.67	191.25	197.76	393,763
09 Oct 26	197.66000 +5.60	199.20	195.02	196.16	473,336
08 Oct 26	192.06000 +1.66	192.27	189.01	189.45	779,015
07 Oct 26	190.39999 -5.29	193.25	187.83	190.60	666,411
06 Oct 26	195.69000 +1.24	197.13	192.30	195.46	526,700
05 Oct 26	194.45000 +0.09	196.05	190.42	194.55	533,635
02 Oct 26	194.36000 +4.88	194.90	191.13	192.50	737,578
01 Oct 26	189.48000 -0.57	191.45	187.01	188.95	588,320
30 Sep 26	190.05000 -1.77	195.90	189.98	193.01	888,460
29 Sep 26	191.82001 -0.19	193.73	190.34	192.76	1,241,915
28 Sep 26	192.00999 -10.11	196.28	190.16	192.22	1,370,133
25 Sep 26	202.12000 -1.41	204.31	200.87	204.31	1,406,028
24 Sep 26	203.53000 -1.49	204.69	200.57	204.13	1,477,900
23 Sep 26	205.02000 -11.76	211.68	204.74	211.49	897,700
22 Sep 26	216.78000 +9.33	217.89	207.82	208.00	657,700
21 Sep 26	207.45000 -3.46	212.61	205.01	212.61	735,012
18 Sep 26	210.91000 -2.12	214.98	209.03	214.98	2,108,635
17 Sep 26	213.03000 +7.85	214.00	208.98	212.56	515,640
16 Sep 26	205.17999 -3.61	213.51	201.65	211.52	746,864
15 Sep 26	208.78999 +0.68	209.49	204.87	209.10	666,022
14 Sep 26	208.11000 -5.64	209.78	205.21	207.94	430,800
11 Sep 26	213.75000 +5.08	215.95	211.70	212.93	368,456
10 Sep 26	208.67000 -8.11	211.75	207.95	208.85	635,522
09 Sep 26	216.78000 +2.91	221.52	215.83	217.71	530,614
08 Sep 26	213.87000 -0.55	215.61	212.01	212.83	569,746
04 Sep 26	214.42000 -1.93	216.39	211.08	212.80	306,900
03 Sep 26	216.35001 +7.66	217.02	210.87	215.72	732,100
02 Sep 26	208.69000 +7.29	210.81	205.64	206.78	558,400
01 Sep 26	201.39999 -7.49	207.77	200.03	201.67	647,500
31 Aug 26	208.89000 -4.38	212.10	204.94	211.06	1,816,600
28 Aug 26	213.27000 -5.72	221.22	210.81	219.78	691,100
27 Aug 26	218.99001 +2.65	219.91	214.16	215.14	460,000
26 Aug 26	216.34000 -9.84	224.11	216.02	223.35	816,301
25 Aug 26	226.17999 +4.24	226.61	217.00	217.18	611,660
24 Aug 26	221.94000 +4.87	222.66	218.35	219.58	1,160,508
21 Aug 26	217.07001 +9.91	217.88	211.18	212.88	1,101,958
20 Aug 26	207.16000 +3.73	207.71	199.90	200.00	906,411
19 Aug 26	203.42999 +19.20	203.96	191.51	191.84	944,132
18 Aug 26	184.23000 -5.25	187.43	183.05	185.70	599,660
17 Aug 26	189.48000 +3.23	190.75	186.02	187.16	522,759
14 Aug 26	186.25000 +2.43	188.00	184.60	186.22	357,100
13 Aug 26	183.82001 -4.02	186.46	182.92	185.60	605,518
12 Aug 26	187.84000 +0.86	191.90	187.45	191.07	682,865
11 Aug 26	186.98000 +1.23	188.44	185.00	186.32	729,050
10 Aug 26	185.75000 -1.57	187.65	180.41	186.19	1,387,712
07 Aug 26	187.32001 +11.53	189.72	184.81	185.77	1,173,923
06 Aug 26	175.78999 +3.31	175.98	169.77	171.49	938,240
05 Aug 26	172.48000 +10.06	175.89	169.59	169.59	1,127,913
04 Aug 26	162.42000 +9.94	163.69	158.00	158.79	905,307
31 Jul 26	152.48000 -6.22	157.01	151.95	156.80	1,255,145
30 Jul 26	158.70000 +4.77	158.85	154.35	156.94	489,991
29 Jul 26	153.92999 -0.64	157.56	149.68	153.59	627,682
28 Jul 26	154.57001 -3.61	157.01	153.20	155.30	700,563
27 Jul 26	158.17999 +0.91	160.91	155.85	159.89	541,777
24 Jul 26	157.27000 +2.30	158.60	154.82	156.57	601,859
23 Jul 26	154.97000 -1.81	155.76	152.00	152.70	1,141,992
22 Jul 26	156.78000 +1.70	160.70	155.85	158.06	863,724
21 Jul 26	155.08000 +9.57	155.56	148.49	148.49	828,215
20 Jul 26	145.50999 -0.45	146.73	144.24	145.39	480,586
17 Jul 26	145.96001 -0.52	146.71	142.23	143.84	468,866
16 Jul 26	146.48000 -6.09	150.07	144.29	149.99	611,435
15 Jul 26	152.57001 -0.12	153.92	149.56	151.86	511,929
14 Jul 26	152.69000 +0.02	157.00	152.37	154.87	574,003
13 Jul 26	152.67000 -3.16	154.21	150.39	153.48	549,345
10 Jul 26	155.83000 -1.00	156.68	153.67	155.61	427,452
09 Jul 26	156.83000 +4.47	157.95	153.25	154.80	485,084
08 Jul 26	152.36000 -6.34	156.01	149.57	155.15	698,135
07 Jul 26	158.70000 -5.24	164.90	157.20	163.08	797,255
06 Jul 26	163.94000 -4.33	167.39	161.54	166.87	1,227,693
03 Jul 26	168.27000 +4.34	170.49	166.49	166.50	356,347
02 Jul 26	163.92999 +4.39	165.91	161.08	162.28	668,362
30 Jun 26	159.53999 +2.24	160.19	155.42	157.73	844,300
29 Jun 26	157.30000 -3.41	159.71	156.58	159.15	957,464
26 Jun 26	160.71001 +0.37	163.27	159.98	161.00	844,766
25 Jun 26	160.34000 -0.18	164.08	159.06	164.08	690,179
24 Jun 26	160.52000 -4.87	162.94	158.72	158.73	875,499
23 Jun 26	165.39000 -7.05	168.78	164.68	164.68	610,300
22 Jun 26	172.44000 +7.70	172.69	166.60	167.26	795,204
19 Jun 26	164.74001 -8.27	170.72	164.74	170.55	2,623,448
18 Jun 26	173.00999 -5.21	181.57	171.23	177.70	551,284
17 Jun 26	178.22000 -1.50	186.62	177.48	178.90	1,134,032
16 Jun 26	179.72000 +6.32	180.83	175.62	176.01	564,279
15 Jun 26	173.39999 +11.08	176.16	171.34	172.15	974,900
12 Jun 26	162.32001 +5.18	163.81	157.65	159.21	710,260
11 Jun 26	157.14000 +7.15	158.19	149.72	151.57	1,103,300
10 Jun 26	149.99001 -6.90	154.81	148.91	152.33	982,051
09 Jun 26	156.89000 -3.26	162.40	152.39	161.62	1,006,699
08 Jun 26	160.14999 -1.74	163.60	159.75	162.10	971,035
05 Jun 26	161.89000 -16.70	174.98	161.46	174.98	1,577,981
04 Jun 26	178.59000 +4.67	180.54	175.80	175.84	653,578
03 Jun 26	173.92000 -6.35	178.61	173.58	177.50	615,212
02 Jun 26	180.27000 +2.03	180.37	175.65	179.49	496,653
01 Jun 26	178.24001 -7.12	180.34	173.50	180.34	698,900
29 May 26	185.36000 +5.88	185.36	178.12	179.98	3,505,991
28 May 26	179.48000 +3.57	181.26	172.26	174.50	824,517
27 May 26	175.91000 -4.24	179.46	175.32	175.32	459,079
26 May 26	180.14999 -4.32	181.88	177.88	178.87	501,043
25 May 26	184.47000 +9.73	184.64	177.34	177.34	273,547
22 May 26	174.74001 -0.69	176.76	171.91	176.76	349,571
21 May 26	175.42999 +0.70	178.69	171.21	172.36	425,274
20 May 26	174.73000 +3.91	176.09	169.49	171.79	648,800
19 May 26	170.82001 -8.57	175.05	170.04	174.81	993,091
15 May 26	179.39000 -11.66	183.30	176.00	183.17	699,869
14 May 26	191.05000 -3.78	194.68	189.58	194.57	423,176
13 May 26	194.83000 -0.93	197.53	191.06	194.74	393,012
12 May 26	195.75999 -0.99	197.40	187.97	193.61	641,626
11 May 26	196.75000 +6.81	198.79	190.78	190.88	697,315
08 May 26	189.94000 +10.31	190.75	181.87	181.88	665,345
07 May 26	179.63000 -3.80	190.60	178.85	188.29	914,681
06 May 26	183.42999 +12.73	183.58	178.42	178.43	628,040
05 May 26	170.70000 +1.67	173.00	169.98	172.02	492,307
04 May 26	169.03000 -1.82	171.29	168.29	169.50	498,529
01 May 26	170.85001 -0.73	173.14	169.54	170.43	401,631
30 Apr 26	171.58000 +0.74	177.11	170.86	177.09	1,221,907
29 Apr 26	170.84000 -6.21	175.72	169.85	175.27	721,276
28 Apr 26	177.05000 -9.10	182.12	176.25	182.03	595,511
27 Apr 26	186.14999 -4.32	188.66	185.15	187.61	624,988
24 Apr 26	190.47000 -3.52	196.02	190.06	195.63	529,091
23 Apr 26	193.99001 -4.04	197.69	190.52	195.14	832,593
22 Apr 26	198.03000 +4.03	199.99	196.00	197.84	797,446
21 Apr 26	194.00000 -9.68	203.83	192.82	202.39	1,150,826
20 Apr 26	203.67999 -5.03	206.83	201.67	205.63	674,625
17 Apr 26	208.71001 +10.23	210.60	201.26	201.69	712,778
16 Apr 26	198.48000 -4.57	204.90	197.75	203.32	695,684
15 Apr 26	203.05000 -0.52	205.42	199.20	201.88	727,581
14 Apr 26	203.57001 +3.76	205.10	200.40	202.04	588,875
13 Apr 26	199.81000 -0.43	201.30	197.15	198.71	619,215
10 Apr 26	200.24001 +5.48	200.89	196.24	196.70	789,485
09 Apr 26	194.75999 +0.62	198.23	192.54	195.12	691,197
08 Apr 26	194.14000 +5.07	198.91	191.67	196.95	807,301
07 Apr 26	189.07001 +2.46	189.19	182.80	186.93	544,256
06 Apr 26	186.61000 -2.24	189.29	185.63	187.38	430,484
02 Apr 26	188.85001 -1.27	191.26	182.45	182.50	545,122
01 Apr 26	190.12000 +7.52	192.19	184.37	186.77	851,137
31 Mar 26	182.60001 +10.30	183.24	176.20	176.20	953,847
30 Mar 26	172.30000 -0.35	179.57	170.53	178.00	1,266,027
27 Mar 26	172.64999 +7.70	173.42	164.95	164.95	1,274,641
26 Mar 26	164.95000 -4.58	170.82	164.00	164.00	780,162
25 Mar 26	169.53000 +3.55	175.01	167.92	174.97	717,800
24 Mar 26	165.98000 +1.76	167.29	160.24	161.75	589,145
23 Mar 26	164.22000 +7.14	166.08	156.66	156.74	836,121
20 Mar 26	157.08000 -9.30	167.03	155.67	166.88	2,712,861
19 Mar 26	166.38000 -10.35	167.64	160.95	163.13	1,112,197
18 Mar 26	176.73000 -11.29	182.23	175.78	181.69	752,747
17 Mar 26	188.02000 -2.60	195.00	187.55	191.67	500,620
16 Mar 26	190.62000 -1.51	194.72	186.05	189.45	707,500
13 Mar 26	192.13000 -6.72	203.10	191.37	199.70	710,190
12 Mar 26	198.85001 -3.21	201.90	196.45	200.80	616,345
11 Mar 26	202.06000 -2.82	202.56	197.00	201.98	745,281
10 Mar 26	204.88000 +3.85	207.59	202.30	205.01	596,600
09 Mar 26	201.03000 +1.31	201.83	188.71	193.12	691,994
06 Mar 26	199.72000 -2.35	203.11	196.30	196.83	866,600
05 Mar 26	202.07001 -7.93	206.11	197.99	206.11	840,800
04 Mar 26	210.00000 +3.09	211.88	206.67	211.75	1,209,500
03 Mar 26	206.91000 -19.73	211.23	200.63	211.23	1,069,200
02 Mar 26	226.64000 +4.37	226.68	218.65	223.87	896,300
27 Feb 26	222.27000 +2.13	224.32	220.14	222.00	1,963,000
26 Feb 26	220.14000 +4.90	220.93	211.56	213.46	706,000
25 Feb 26	215.24001 -0.42	218.93	214.72	217.08	598,200
24 Feb 26	215.66000 +2.12	216.89	207.69	210.64	588,000
23 Feb 26	213.53999 +7.89	213.77	207.92	208.91	493,000
20 Feb 26	205.64999 +6.55	206.10	197.26	199.00	866,200
19 Feb 26	199.10001 +0.70	199.58	195.98	196.73	529,400
18 Feb 26	198.39999 +4.42	200.75	196.50	198.22	616,000
17 Feb 26	193.98000 -4.70	194.11	188.42	192.47	896,300
13 Feb 26	198.67999 +9.18	199.10	191.88	192.08	509,300
12 Feb 26	189.50000 -12.77	203.57	189.37	200.54	674,000
11 Feb 26	202.27000 +6.24	204.00	197.31	201.97	979,500
10 Feb 26	196.03000 +2.43	197.34	191.31	193.06	668,900
09 Feb 26	193.60001 +7.70	193.67	187.59	188.00	605,000
06 Feb 26	185.89999 +6.71	187.31	182.53	182.53	847,300
05 Feb 26	179.19000 -12.30	189.38	179.04	183.99	947,900
04 Feb 26	191.49001 +4.86	192.92	184.75	192.07	1,012,700
03 Feb 26	186.63000 +6.04	190.87	182.53	190.74	1,029,000
02 Feb 26	180.59000 +1.20	185.85	176.83	179.17	1,092,700
30 Jan 26	179.39000 -26.04	193.68	177.35	193.68	1,774,200
29 Jan 26	205.42999 -6.17	214.41	201.02	214.37	961,000
28 Jan 26	211.60001 +8.50	212.00	205.29	206.08	911,900
27 Jan 26	203.10001 +0.37	203.62	194.38	203.60	886,685
26 Jan 26	202.73000 +2.47	211.70	202.33	207.72	1,109,696
23 Jan 26	200.25999 +2.01	201.79	198.10	199.95	819,200
22 Jan 26	198.25000 +7.92	200.08	191.01	191.20	679,700
21 Jan 26	190.33000 -5.55	200.42	189.51	199.99	944,300
20 Jan 26	195.88000 +4.66	196.93	192.01	193.60	1,027,800
19 Jan 26	191.22000 +2.94	192.83	189.44	191.85	267,200
16 Jan 26	188.28000 +0.01	188.70	183.64	187.06	1,109,500
15 Jan 26	188.27000 +3.34	188.35	182.31	183.43	486,000
14 Jan 26	184.92999 +3.37	185.65	181.49	183.95	935,400
13 Jan 26	181.56000 +3.17	183.21	178.65	181.04	672,600
12 Jan 26	178.39000 +4.60	180.37	176.06	179.06	836,600
09 Jan 26	173.78999 +2.20	175.81	171.78	172.80	588,300
08 Jan 26	171.59000 +1.20	172.05	165.94	167.00	557,200
07 Jan 26	170.39000 -2.67	171.09	164.90	168.00	913,100
06 Jan 26	173.06000 +6.70	174.17	167.61	168.80	848,300
05 Jan 26	166.36000 +4.42	173.16	164.39	164.39	538,700
02 Jan 26	161.94000 +0.58	164.73	157.26	163.98	375,700
31 Dec 25	161.36000 -1.41	163.40	160.79	161.08	432,000
30 Dec 25	162.77000 +2.01	164.46	161.40	164.43	566,900
29 Dec 25	160.75999 -5.53	164.75	159.00	164.75	1,262,000
24 Dec 25	166.28999 -1.89	169.02	164.68	168.99	196,400
23 Dec 25	168.17999 +0.14	168.65	165.23	168.50	746,600
22 Dec 25	168.03999 +3.16	170.16	166.09	166.51	590,600
19 Dec 25	164.88000 +5.84	165.98	159.54	159.54	2,259,200
18 Dec 25	159.03999 +0.55	160.81	156.54	157.92	982,400
17 Dec 25	158.49001 +0.88	159.67	155.81	158.39	717,800
16 Dec 25	157.61000 -1.79	161.16	156.86	159.61	663,500
15 Dec 25	159.39999 -2.34	164.76	158.91	163.70	770,100
12 Dec 25	161.74001 +0.24	165.75	160.48	163.90	815,500
11 Dec 25	161.50000 +5.79	163.80	154.86	155.89	763,500
10 Dec 25	155.71001 +4.41	156.55	150.78	153.06	953,500
09 Dec 25	151.30000 +5.81	151.40	145.20	145.50	548,100
08 Dec 25	145.49001 -4.08	150.07	145.48	149.91	449,200
05 Dec 25	149.57001 -2.28	154.24	148.92	152.89	464,600
04 Dec 25	151.85001 +1.15	152.23	149.45	149.49	1,030,200
03 Dec 25	150.70000 +0.07	152.99	149.64	151.75	532,500
02 Dec 25	150.63000 -3.47	154.30	146.26	154.03	573,500
01 Dec 25	154.10001 +0.63	155.58	151.86	155.19	618,500
28 Nov 25	153.47000 +4.04	153.96	150.70	151.52	784,800
27 Nov 25	149.42999 -0.53	149.84	148.12	148.12	113,800
26 Nov 25	149.96001 +5.38	150.39	146.24	146.68	689,000
25 Nov 25	144.58000 -0.35	145.46	142.97	144.32	996,500
24 Nov 25	144.92999 +5.02	144.98	140.95	141.40	2,017,500
21 Nov 25	139.91000 -0.50	142.26	138.90	140.20	503,300
20 Nov 25	140.41000 -5.93	147.86	140.20	146.04	324,600
19 Nov 25	146.34000 +2.27	147.46	144.94	146.01	740,200
18 Nov 25	144.07001 +0.39	145.79	142.74	143.68	967,992
17 Nov 25	143.67999 -2.47	146.38	142.28	145.54	918,559
14 Nov 25	146.14999 -2.12	146.96	141.68	141.68	658,795
13 Nov 25	148.27000 -2.72	152.17	146.69	151.65	468,441
12 Nov 25	150.99001 +5.19	153.08	145.61	146.60	781,803
11 Nov 25	145.80000 +2.41	146.39	142.76	144.11	621,822
10 Nov 25	143.39000 +4.41	145.29	141.66	145.29	1,000,009
07 Nov 25	138.98000 +2.99	140.44	135.29	139.57	729,228
06 Nov 25	135.99001 -0.36	138.17	135.53	136.42	559,074
05 Nov 25	136.35001 +3.34	137.16	135.20	135.35	563,834
04 Nov 25	133.00999 -3.59	135.61	132.89	133.47	670,446
03 Nov 25	136.60001 +1.15	136.67	134.38	135.63	595,684
31 Oct 25	135.45000 -1.77	138.30	135.33	137.72	712,819
30 Oct 25	137.22000 +4.47	137.43	132.20	132.20	1,195,208
29 Oct 25	132.75000 -0.25	135.78	131.54	135.25	851,911
28 Oct 25	133.00000 +0.86	133.68	129.69	130.50	1,736,702
27 Oct 25	132.14000 -5.29	135.67	130.02	133.59	1,088,666
24 Oct 25	137.42999 +0.07	138.44	135.82	136.48	622,170
23 Oct 25	137.36000 +1.49	138.42	136.11	138.42	681,783
22 Oct 25	135.87000 +1.56	136.68	132.12	132.27	799,367
21 Oct 25	134.31000 -13.64	139.76	132.88	139.76	1,122,553
20 Oct 25	147.95000 +1.45	150.21	147.92	149.10	655,953
17 Oct 25	146.50000 -12.91	156.93	144.79	156.02	885,162
16 Oct 25	159.41000 +4.53	160.44	154.54	155.63	578,922
15 Oct 25	154.88000 +2.72	155.75	152.71	153.39	716,853
14 Oct 25	152.16000 +4.52	154.52	151.02	151.76	883,374
10 Oct 25	147.64000 +2.66	148.29	144.93	145.62	708,297
09 Oct 25	144.98000 -4.64	151.25	143.81	150.76	944,130
08 Oct 25	149.62000 -1.50	154.00	148.14	153.75	791,570
07 Oct 25	151.12000 -2.06	153.58	149.99	153.58	625,067
06 Oct 25	153.17999 +0.20	155.42	153.11	153.70	687,054
03 Oct 25	152.98000 -0.34	155.24	152.54	154.08	597,803
02 Oct 25	153.32001 -2.10	156.35	147.71	156.34	799,530
01 Oct 25	155.42000 -0.32	158.88	154.59	157.85	744,060
30 Sep 25	155.74001 +1.89	156.66	152.42	153.48	878,158
29 Sep 25	153.85001 +1.84	155.94	153.52	154.49	695,136
26 Sep 25	152.00999 +2.30	152.21	149.75	150.06	897,138
25 Sep 25	149.71001 +3.37	149.90	145.62	146.11	672,882
24 Sep 25	146.34000 -2.67	150.29	146.30	149.07	706,568
23 Sep 25	149.00999 +0.12	151.28	148.09	150.15	1,130,447
22 Sep 25	148.89000 +0.36	150.99	145.87	150.50	1,138,417
19 Sep 25	148.53000 +3.97	149.77	145.87	149.50	2,960,969
18 Sep 25	144.56000 -0.15	144.71	141.88	143.72	746,051
17 Sep 25	144.71001 -0.07	146.46	142.46	142.64	1,282,306
16 Sep 25	144.78000 -3.60	147.85	143.76	147.85	1,574,492
15 Sep 25	148.38000 +0.75	149.06	145.90	146.76	616,695
12 Sep 25	147.63000 -0.81	150.50	147.15	149.98	411,651
11 Sep 25	148.44000 +2.20	148.47	145.38	146.61	662,621
10 Sep 25	146.24001 +1.21	147.00	143.70	145.80	837,014
09 Sep 25	145.03000 -1.43	147.44	144.71	146.96	812,338
08 Sep 25	146.46001 +2.02	147.34	145.36	146.88	780,889
05 Sep 25	144.44000 +2.39	146.54	143.16	143.51	675,734
04 Sep 25	142.05000 +0.53	142.49	138.70	139.81	753,669
03 Sep 25	141.52000 +1.59	142.55	139.56	141.20	779,467
02 Sep 25	139.92999 +2.01	141.42	137.67	140.91	1,024,649
29 Aug 25	137.92000 +4.22	138.29	133.71	133.80	730,655
28 Aug 25	133.70000 +0.50	134.55	132.15	134.05	582,723
27 Aug 25	133.20000 -0.52	133.41	130.91	132.81	1,241,815
26 Aug 25	133.72000 +1.33	134.43	131.90	132.40	1,713,778
25 Aug 25	132.39000 +0.23	132.83	131.45	132.43	518,883
22 Aug 25	132.16000 +0.94	133.15	129.62	130.26	670,736
21 Aug 25	131.22000 +1.85	132.35	128.83	129.00	474,880
20 Aug 25	129.37000 +3.14	129.53	126.89	126.89	763,860
19 Aug 25	126.23000 -2.74	129.05	126.12	128.80	562,038
18 Aug 25	128.97000 -1.36	131.08	127.42	131.08	557,944
15 Aug 25	130.33000 +0.08	130.61	128.51	130.25	611,907
14 Aug 25	130.25000 -0.66	131.88	128.83	130.00	777,023
13 Aug 25	130.91000 -1.91	133.37	130.38	132.89	896,870
12 Aug 25	132.82001 -1.48	135.05	131.80	134.50	633,960
11 Aug 25	134.30000 -4.26	134.84	132.08	133.38	781,808
08 Aug 25	138.56000 +1.37	143.00	136.30	143.00	1,087,312
07 Aug 25	137.19000 +1.72	138.12	136.28	136.36	638,189
06 Aug 25	135.47000 +0.44	135.60	133.77	134.68	795,596
05 Aug 25	135.03000 +7.97	135.75	131.03	131.13	984,266
01 Aug 25	127.06000 +0.34	129.14	125.86	128.09	613,257
31 Jul 25	126.72000 +0.80	128.60	125.80	126.64	823,729
30 Jul 25	125.92000 -2.68	130.16	125.08	128.67	482,292
29 Jul 25	128.60001 +2.62	128.62	125.48	125.95	434,856
28 Jul 25	125.98000 -2.85	128.33	125.39	128.18	566,610
25 Jul 25	128.83000 +0.58	129.34	127.04	127.34	505,809
24 Jul 25	128.25000 -0.84	129.48	126.30	128.16	467,464
23 Jul 25	129.09000 -1.10	131.82	128.74	130.17	641,029
22 Jul 25	130.19000 +5.10	131.17	126.16	126.50	838,949
21 Jul 25	125.09000 +3.86	126.09	123.07	123.09	575,827
18 Jul 25	121.23000 -1.12	122.95	120.79	122.89	545,024
17 Jul 25	122.35000 -1.50	123.45	121.56	122.75	536,172
16 Jul 25	123.85000 -0.48	125.50	123.05	124.70	459,915
15 Jul 25	124.33000 -0.86	125.90	122.34	125.40	463,128
14 Jul 25	125.19000 +0.64	127.64	125.02	125.52	549,421
11 Jul 25	124.55000 +1.75	125.25	122.80	123.86	528,931
10 Jul 25	122.80000 +1.20	122.98	120.60	122.50	707,751
09 Jul 25	121.60000 +2.95	121.68	118.05	118.60	742,358
08 Jul 25	118.65000 -7.87	126.04	117.13	126.03	984,315
07 Jul 25	126.52000 +2.27	126.72	120.50	122.82	689,980
04 Jul 25	124.25000 +0.93	124.51	123.63	124.17	148,979
03 Jul 25	123.32000 +1.41	123.39	120.45	120.46	377,074
02 Jul 25	121.91000 -0.55	122.95	120.64	122.61	673,322
30 Jun 25	122.46000 +2.76	122.72	118.66	119.79	849,237
27 Jun 25	119.70000 -3.41	120.43	118.57	120.00	879,889
26 Jun 25	123.11000 +0.57	123.22	121.65	122.59	664,688
25 Jun 25	122.54000 +1.04	123.65	120.93	121.05	630,109
24 Jun 25	121.50000 -2.38	122.13	118.26	120.69	1,023,780
23 Jun 25	123.88000 +1.22	125.88	122.95	122.95	439,577
20 Jun 25	122.66000 -0.49	125.28	122.47	123.00	1,789,613
19 Jun 25	123.15000 -1.62	124.32	122.80	124.31	206,361
18 Jun 25	124.77000 +0.21	125.55	124.11	124.63	536,143
17 Jun 25	124.56000 -0.13	125.55	122.99	125.32	496,588
16 Jun 25	124.69000 +0.12	125.31	122.83	123.07	520,311
13 Jun 25	124.57000 +1.57	125.50	123.62	124.61	1,014,628
12 Jun 25	123.00000 +1.20	124.25	122.45	123.13	650,494
11 Jun 25	121.80000 +1.20	121.84	120.29	120.72	456,946
10 Jun 25	120.60000 -1.36	122.47	119.14	122.37	660,349
09 Jun 25	121.96000 +0.44	122.01	119.73	121.00	585,593
06 Jun 25	121.52000 -3.69	125.59	121.07	125.44	736,950
05 Jun 25	125.21000 -1.78	129.87	124.39	128.71	842,613
04 Jun 25	126.99000 +1.15	127.28	125.41	126.30	764,797
03 Jun 25	125.84000 +0.02	125.94	123.38	125.18	599,531
02 Jun 25	125.82000 +6.91	125.89	121.12	121.52	812,552
30 May 25	118.91000 +0.08	120.00	118.10	118.32	3,494,558
29 May 25	118.83000 -0.45	119.68	118.33	119.21	494,972
28 May 25	119.28000 +1.01	119.28	117.34	118.41	746,498
27 May 25	118.27000 -1.35	119.04	116.42	116.56	969,367
26 May 25	119.62000 +0.71	120.28	117.76	118.24	196,605
23 May 25	118.91000 +1.63	119.69	117.79	118.95	528,203
22 May 25	117.28000 -0.96	118.24	116.75	117.63	625,558
21 May 25	118.24000 +2.80	118.56	115.90	116.26	1,146,008
20 May 25	115.44000 +5.67	115.65	111.53	111.57	704,159
16 May 25	109.77000 -0.21	109.78	107.14	108.03	923,465
15 May 25	109.98000 +3.09	110.03	107.39	108.30	840,118
14 May 25	106.89000 -2.49	107.25	105.36	106.50	1,298,762
13 May 25	109.38000 -1.11	111.50	108.37	111.40	1,142,740
12 May 25	110.49000 -9.07	114.53	110.07	114.53	748,183
09 May 25	119.56000 +4.57	120.50	115.21	116.53	803,410
08 May 25	114.99000 -2.48	117.63	114.94	116.54	980,256
07 May 25	117.47000 -0.62	117.79	115.63	115.99	886,957
06 May 25	118.09000 +2.90	118.25	115.59	116.59	560,919
05 May 25	115.19000 +3.51	115.59	112.88	114.98	433,235
02 May 25	111.68000 -0.58	113.54	110.47	113.42	932,142
01 May 25	112.26000 -2.85	112.86	111.06	112.33	605,926
30 Apr 25	115.11000 +1.87	115.15	112.49	112.50	1,085,857
29 Apr 25	113.24000 -0.18	113.80	112.43	112.43	623,069
28 Apr 25	113.42000 +0.27	113.46	111.19	112.55	893,232
25 Apr 25	113.15000 -0.73	113.57	110.67	110.68	633,745
24 Apr 25	113.88000 +0.69	114.46	112.23	113.87	548,037
23 Apr 25	113.19000 -2.26	113.97	109.45	110.88	1,164,569
22 Apr 25	115.45000 -2.39	119.00	114.91	118.82	1,070,105
21 Apr 25	117.84000 +1.48	120.60	116.69	119.65	644,751
17 Apr 25	116.36000 -1.25	117.54	115.14	117.54	396,084
16 Apr 25	117.61000 +1.17	119.94	116.38	119.94	844,302
15 Apr 25	116.44000 +2.22	116.73	113.61	115.18	748,839
14 Apr 25	114.22000 +0.17	115.99	111.88	113.35	750,617
11 Apr 25	114.05000 +5.13	115.16	110.72	110.72	1,000,036
10 Apr 25	108.92000 +3.55	110.20	104.08	105.72	1,188,428
09 Apr 25	105.37000 +4.78	106.72	102.03	102.77	952,356
08 Apr 25	100.59000 -0.07	104.55	99.49	104.27	1,442,574
07 Apr 25	100.66000 -0.27	105.17	96.18	98.00	1,326,360
04 Apr 25	100.93000 -9.71	109.60	100.80	107.92	1,651,707
03 Apr 25	110.64000 -0.58	112.90	103.42	103.74	971,680
02 Apr 25	111.22000 +1.27	111.42	108.62	110.82	829,852
01 Apr 25	109.95000 -1.72	111.97	108.47	111.74	860,864
31 Mar 25	111.67000 +1.64	112.21	108.58	110.66	1,201,543
28 Mar 25	110.03000 +0.36	111.37	108.97	110.50	1,106,546
27 Mar 25	109.67000 +2.16	110.05	108.24	108.82	477,226
26 Mar 25	107.51000 -0.98	109.06	107.21	109.06	446,961
25 Mar 25	108.49000 +1.19	109.36	107.73	108.51	836,215
24 Mar 25	107.30000 -0.33	108.44	107.06	107.10	511,152
21 Mar 25	107.63000 -0.56	107.86	105.81	107.73	2,138,888
20 Mar 25	108.19000 -0.98	109.79	107.44	108.22	601,477
19 Mar 25	109.17000 +1.18	109.35	107.02	108.07	617,892
18 Mar 25	107.99000 -0.57	110.46	106.87	110.43	907,857
17 Mar 25	108.56000 +2.52	109.07	106.34	107.21	881,889
14 Mar 25	106.04000 +1.02	107.72	104.38	107.12	606,465
13 Mar 25	105.02000 +2.62	106.17	102.86	103.03	688,098
12 Mar 25	102.40000 -0.10	102.82	101.30	101.80	616,972
11 Mar 25	102.50000 +1.84	103.62	101.21	101.38	865,175
10 Mar 25	100.66000 -0.68	102.34	100.18	100.62	871,410
07 Mar 25	101.34000 +0.90	103.01	100.45	100.77	620,731
06 Mar 25	100.44000 -1.34	102.22	99.74	100.47	712,083
05 Mar 25	101.78000 +1.99	101.84	99.32	99.81	591,207
04 Mar 25	99.79000 +0.13	101.22	98.70	99.74	696,703
03 Mar 25	99.66000 -0.23	102.05	99.08	100.75	868,714
28 Feb 25	99.89000 +1.68	100.07	96.30	96.64	2,569,709
27 Feb 25	98.21000 -2.60	101.00	97.64	99.92	557,231
26 Feb 25	100.81000 +2.16	101.33	98.15	98.15	520,104
25 Feb 25	98.65000 +0.45	98.85	96.18	97.13	759,476
24 Feb 25	98.20000 +1.34	98.62	96.29	97.87	425,453
21 Feb 25	96.86000 -2.26	98.64	96.78	98.37	547,329
20 Feb 25	99.12000 +0.27	99.79	97.98	98.65	753,432
19 Feb 25	98.85000 +1.34	99.16	95.96	97.26	909,882
18 Feb 25	97.51000 +1.80	97.92	96.38	96.55	909,365
14 Feb 25	95.71000 -2.54	98.49	95.38	98.46	632,187
13 Feb 25	98.25000 +0.69	98.76	96.47	97.67	547,083
12 Feb 25	97.56000 +2.08	97.61	95.20	95.20	563,133
11 Feb 25	95.48000 -1.39	96.44	95.41	96.00	414,133
10 Feb 25	96.87000 +2.32	97.40	95.63	96.52	596,520
07 Feb 25	94.55000 -1.14	96.99	94.28	95.96	749,606
06 Feb 25	95.69000 +1.25	95.76	93.94	94.79	794,520
05 Feb 25	94.44000 +2.80	95.70	92.59	92.59	867,487
04 Feb 25	91.64000 -0.89	92.67	90.96	92.00	593,936
03 Feb 25	92.53000 +1.85	93.28	90.72	90.72	891,358
31 Jan 25	90.68000 -0.74	92.21	90.28	91.50	729,163
30 Jan 25	91.42000 +4.23	91.63	88.27	88.83	705,870
29 Jan 25	87.19000 +0.26	88.52	86.85	87.03	556,614
28 Jan 25	86.93000 +1.83	86.99	84.76	85.42	669,889
27 Jan 25	85.10000 -0.97	85.40	83.89	85.13	452,786
24 Jan 25	86.07000 +1.32	86.53	85.46	85.83	612,947
23 Jan 25	84.75000 -0.11	84.81	83.16	84.12	517,161
22 Jan 25	84.86000 -0.45	86.00	84.47	85.90	415,851
21 Jan 25	85.31000 +1.27	86.62	83.75	83.75	591,476
20 Jan 25	84.04000 +0.51	84.47	82.51	83.50	101,468
17 Jan 25	83.53000 +0.78	83.96	81.85	82.56	581,490
16 Jan 25	82.75000 -0.54	84.63	82.65	84.13	339,421
15 Jan 25	83.29000 +1.56	83.33	80.97	82.43	590,246
14 Jan 25	81.73000 +1.48	82.45	80.43	80.48	668,662
13 Jan 25	80.25000 -2.25	81.51	80.04	81.50	417,151
10 Jan 25	82.50000 -1.75	84.69	82.16	84.22	818,527
09 Jan 25	84.25000 +1.05	84.40	83.17	83.17	209,878
08 Jan 25	83.20000 +1.57	83.83	81.57	81.62	786,333
07 Jan 25	81.63000 +0.71	83.56	81.21	82.10	641,481
06 Jan 25	80.92000 -2.25	83.27	80.84	83.15	376,063
03 Jan 25	83.17000 -0.49	84.07	83.07	83.82	567,236
02 Jan 25	83.66000 +2.75	84.06	82.44	82.49	508,952
31 Dec 24	80.91000 +0.41	81.23	80.30	80.30	398,590
30 Dec 24	80.50000 -1.77	81.32	79.88	81.32	467,323
27 Dec 24	82.27000 -0.35	82.51	81.40	81.60	339,617
24 Dec 24	82.62000 +0.19	82.97	81.93	82.47	182,202
23 Dec 24	82.43000 +0.31	82.71	81.21	81.84	868,066
20 Dec 24	82.12000 +0.24	83.43	81.83	82.45	2,855,063
19 Dec 24	81.88000 -0.70	83.68	81.58	82.74	532,757
18 Dec 24	82.58000 -2.97	85.67	82.39	85.28	654,555
17 Dec 24	85.55000 -0.03	85.96	84.48	84.99	940,567
16 Dec 24	85.58000 -0.64	86.99	85.43	86.24	623,815
13 Dec 24	86.22000 -1.14	87.15	85.72	86.86	567,542
12 Dec 24	87.36000 -3.37	89.42	87.23	89.42	680,637
11 Dec 24	90.73000 +3.17	90.75	87.84	88.00	778,821
10 Dec 24	87.56000 -0.61	89.42	87.21	88.70	862,607
09 Dec 24	88.17000 +1.33	90.77	88.04	88.83	723,379
06 Dec 24	86.84000 -1.46	88.73	86.67	88.66	433,471
05 Dec 24	88.30000 -0.26	89.17	87.16	88.32	502,455
04 Dec 24	88.56000 -0.25	89.59	88.40	88.40	455,849
03 Dec 24	88.81000 +2.46	89.33	87.28	87.30	1,063,672
02 Dec 24	86.35000 -0.77	87.09	86.10	86.82	475,729
29 Nov 24	87.12000 +0.28	87.95	86.76	87.22	472,848
28 Nov 24	86.84000 +0.27	87.39	86.21	86.63	100,944
27 Nov 24	86.57000 -0.72	88.15	86.15	87.61	439,038
26 Nov 24	87.29000 +2.19	87.39	85.56	86.36	650,074
25 Nov 24	85.10000 -4.09	87.51	85.00	86.67	4,293,472
22 Nov 24	89.19000 +0.53	89.54	88.50	88.91	754,129
21 Nov 24	88.66000 +0.60	88.69	87.75	88.61	647,198
20 Nov 24	88.06000 +0.66	88.35	87.17	87.65	852,571
19 Nov 24	87.40000 +2.08	87.45	85.45	86.11	915,775
18 Nov 24	85.32000 +2.66	85.60	84.44	85.05	820,107
15 Nov 24	82.66000 -0.76	84.28	82.32	83.50	570,086
14 Nov 24	83.42000 +0.74	84.28	81.66	81.83	559,389
13 Nov 24	82.68000 -0.55	84.18	82.67	83.88	620,903
12 Nov 24	83.23000 -1.70	84.79	82.99	84.11	1,060,869
11 Nov 24	84.93000 -5.30	88.53	83.98	87.25	590,317
08 Nov 24	90.23000 +0.95	91.90	88.19	89.25	626,806
07 Nov 24	89.28000 +1.61	89.47	87.48	88.28	792,431
06 Nov 24	87.67000 -3.10	88.20	86.11	86.26	936,294
05 Nov 24	90.77000 +0.59	90.97	89.88	90.36	458,420
04 Nov 24	90.18000 -0.75	91.01	89.58	90.83	933,912
01 Nov 24	90.93000 -1.02	92.57	90.88	92.54	461,971
31 Oct 24	91.95000 -1.94	92.83	90.38	92.83	1,446,911
30 Oct 24	93.89000 -0.54	94.38	92.07	94.21	1,020,159
29 Oct 24	94.43000 +2.13	94.45	92.65	93.00	614,389
28 Oct 24	92.30000 +0.39	92.57	91.15	91.40	1,770,420
25 Oct 24	91.91000 -1.09	92.97	91.53	92.16	707,578
24 Oct 24	93.00000 -0.33	93.96	90.80	93.68	942,608
23 Oct 24	93.33000 -1.38	94.10	92.51	93.42	568,707
22 Oct 24	94.71000 +2.11	94.84	93.05	93.49	507,408
21 Oct 24	92.60000 +0.79	94.40	92.41	93.06	512,439
18 Oct 24	91.81000 +4.05	92.11	88.27	88.64	640,688
17 Oct 24	87.76000 +1.46	88.14	86.59	86.99	598,161
16 Oct 24	86.30000 +1.12	86.64	84.93	85.82	695,747
15 Oct 24	85.18000 +1.61	85.19	83.60	83.70	625,397
11 Oct 24	83.57000 -0.21	85.23	83.26	84.31	498,550
10 Oct 24	83.78000 +2.15	83.84	81.99	82.92	645,911
09 Oct 24	81.63000 +0.16	81.87	80.42	81.17	496,997
08 Oct 24	81.47000 +0.24	81.52	80.29	80.71	512,507
07 Oct 24	81.23000 -0.66	81.66	80.44	81.66	553,659
04 Oct 24	81.89000 -0.35	82.87	81.50	82.07	608,788
03 Oct 24	82.24000 -0.96	82.63	81.02	82.55	480,443
02 Oct 24	83.20000 +0.65	83.50	81.83	82.84	584,513
01 Oct 24	82.55000 -0.05	83.51	81.62	83.15	707,282
30 Sep 24	82.60000 -1.85	83.95	81.74	83.95	1,186,128
27 Sep 24	84.45000 -2.08	86.48	84.28	86.30	484,437
26 Sep 24	86.53000 -0.02	87.37	85.68	86.87	841,802
25 Sep 24	86.55000 +1.23	86.88	84.62	84.99	1,024,450
24 Sep 24	85.32000 +1.23	85.92	84.10	84.41	819,809
23 Sep 24	84.09000 -0.76	85.62	84.07	84.85	448,036
20 Sep 24	84.85000 +0.49	85.74	84.46	85.23	2,412,187
19 Sep 24	84.36000 +0.84	85.76	83.55	85.58	572,567
18 Sep 24	83.52000 -0.40	87.05	83.38	84.15	746,015
17 Sep 24	83.92000 -0.68	84.97	83.56	84.08	469,846
16 Sep 24	84.60000 -0.41	85.34	83.50	84.91	740,388
13 Sep 24	85.01000 +1.62	85.66	84.06	84.40	632,412
12 Sep 24	83.39000 +2.97	83.85	81.86	81.86	782,614
11 Sep 24	80.42000 -0.38	80.79	79.26	80.30	624,139
10 Sep 24	80.80000 +1.40	80.84	78.87	79.43	734,828
09 Sep 24	79.40000 +0.76	79.73	78.91	78.92	380,191
06 Sep 24	78.64000 -2.23	80.73	78.22	80.73	617,283
05 Sep 24	80.87000 +0.24	82.09	80.76	81.94	494,699
04 Sep 24	80.63000 -0.28	81.47	79.88	80.47	469,807
03 Sep 24	80.91000 -2.38	83.02	79.94	82.81	732,923
30 Aug 24	83.29000 +0.14	83.45	82.70	83.05	1,103,324
29 Aug 24	83.15000 +0.43	83.75	82.71	82.84	546,750
28 Aug 24	82.72000 -1.18	83.24	82.30	83.08	550,659
27 Aug 24	83.90000 -0.15	84.06	82.77	83.06	837,114
26 Aug 24	84.05000 +0.14	84.30	83.24	84.13	628,071
23 Aug 24	83.91000 +0.88	84.71	83.16	83.62	485,595
22 Aug 24	83.03000 -1.13	83.80	82.77	83.14	1,111,057
21 Aug 24	84.16000 +0.16	84.25	83.05	83.71	482,002
20 Aug 24	84.00000 +1.48	84.81	83.30	83.30	496,171
19 Aug 24	82.52000 +1.70	82.80	80.27	80.61	900,135
16 Aug 24	80.82000 +1.47	80.99	79.59	80.09	444,125
15 Aug 24	79.35000 +0.30	79.58	77.28	79.40	698,105
14 Aug 24	79.05000 -0.76	79.69	78.21	79.54	491,403
13 Aug 24	79.81000 +1.20	80.00	78.30	78.50	506,831
12 Aug 24	78.61000 +1.96	79.17	77.08	77.14	983,133
09 Aug 24	76.65000 +2.00	76.83	74.36	75.40	544,278
08 Aug 24	74.65000 +1.22	75.75	73.91	73.97	555,812
07 Aug 24	73.43000 -2.28	76.61	72.93	76.57	1,119,422
06 Aug 24	75.71000 -4.26	77.15	74.83	76.74	1,159,897
02 Aug 24	79.97000 -1.14	83.37	79.44	81.47	742,852
01 Aug 24	81.11000 -1.44	82.75	80.26	82.46	1,009,827
31 Jul 24	82.55000 +0.99	82.79	81.29	82.37	1,672,395
30 Jul 24	81.56000 +0.33	82.33	80.87	81.49	828,171
29 Jul 24	81.23000 +0.57	81.61	80.32	81.02	475,146
26 Jul 24	80.66000 -0.57	82.02	80.56	81.91	456,049
25 Jul 24	81.23000 -1.56	81.99	80.11	80.82	393,000
24 Jul 24	82.79000 -0.35	84.66	82.77	83.64	452,979
23 Jul 24	83.14000 +0.64	83.41	82.21	82.84	377,085
22 Jul 24	82.50000 +0.05	82.86	81.73	82.21	318,714
19 Jul 24	82.45000 -1.12	83.41	81.38	81.38	356,609
18 Jul 24	83.57000 -0.42	84.52	82.69	84.26	1,015,444
17 Jul 24	83.99000 -0.97	86.22	83.85	84.81	595,225
16 Jul 24	84.96000 +3.61	85.00	81.50	81.89	588,531
15 Jul 24	81.35000 +0.14	82.02	80.35	81.48	596,887
12 Jul 24	81.21000 +0.40	81.43	80.01	80.30	669,986
11 Jul 24	80.81000 +1.37	81.12	78.99	81.03	422,389
10 Jul 24	79.44000 +2.99	79.52	77.03	77.14	778,682
09 Jul 24	76.45000 -0.13	76.95	75.90	76.47	644,084
08 Jul 24	76.58000 +0.53	76.62	75.25	75.69	414,057
05 Jul 24	76.05000 +1.41	76.80	75.25	75.70	746,128
04 Jul 24	74.64000 +0.28	74.77	74.15	74.15	64,982
03 Jul 24	74.36000 +2.43	74.87	72.66	72.66	471,411
02 Jul 24	71.93000 +0.20	72.96	71.30	72.15	847,220
28 Jun 24	71.73000 -0.85	73.01	71.18	72.90	605,678
27 Jun 24	72.58000 +0.17	73.18	72.12	73.14	418,646
26 Jun 24	72.41000 -0.33	73.10	71.90	72.24	547,887
25 Jun 24	72.74000 -0.10	73.05	72.11	72.71	375,080
24 Jun 24	72.84000 +0.26	73.42	72.44	72.86	472,652
21 Jun 24	72.58000 -1.17	73.83	71.72	73.76	5,101,196
20 Jun 24	73.75000 +1.31	74.72	72.65	72.73	690,236
19 Jun 24	72.44000 +0.14	72.50	71.82	72.15	426,505
18 Jun 24	72.30000 -0.03	72.88	71.79	71.79	780,290
17 Jun 24	72.33000 -0.37	72.69	71.79	72.53	498,497
14 Jun 24	72.70000 +0.07	73.42	72.02	73.38	513,889
13 Jun 24	72.63000 -0.84	73.69	72.19	73.07	414,595
12 Jun 24	73.47000 +0.14	74.72	73.00	74.11	763,224
11 Jun 24	73.33000 -0.71	73.57	72.44	73.57	818,625
10 Jun 24	74.04000 +1.69	74.22	72.80	72.80	1,273,546
07 Jun 24	72.35000 -3.65	74.29	72.03	73.87	925,924
06 Jun 24	76.00000 +2.53	76.06	73.43	73.46	674,994
05 Jun 24	73.47000 +1.27	73.82	72.15	72.36	712,062
04 Jun 24	72.20000 -2.93	74.32	71.52	74.08	953,294
03 Jun 24	75.13000 +0.48	75.93	74.57	75.16	1,010,903
31 May 24	74.65000 -2.21	77.71	74.61	77.07	4,566,403
30 May 24	76.86000 +0.07	77.81	76.67	76.73	844,439
29 May 24	76.79000 -1.60	78.17	76.64	77.81	1,059,818
28 May 24	78.39000 +0.71	78.42	77.47	78.00	530,515
27 May 24	77.68000 +0.60	77.91	77.40	77.75	204,030
24 May 24	77.08000 +0.61	77.34	76.31	76.93	1,091,262
23 May 24	76.47000 -1.00	77.97	76.08	77.19	580,288
22 May 24	77.47000 -1.45	78.73	76.70	78.73	671,604
21 May 24	78.92000 +1.33	78.95	77.76	78.03	556,714
17 May 24	77.59000 +1.52	77.67	76.39	76.77	606,980
16 May 24	76.07000 -0.02	76.72	75.27	75.94	634,903
15 May 24	76.09000 +0.54	76.70	74.71	76.21	581,975
14 May 24	75.55000 +0.97	75.60	74.69	75.03	608,020
13 May 24	74.58000 -0.53	75.14	74.02	74.92	564,084
10 May 24	75.11000 -1.19	78.15	74.29	77.52	668,456
09 May 24	76.30000 +1.66	76.59	74.97	75.00	695,108
08 May 24	74.64000 +0.74	74.79	73.22	73.23	602,424
07 May 24	73.90000 +0.42	73.91	73.09	73.30	396,408
06 May 24	73.48000 +1.40	73.83	72.69	73.29	493,295
03 May 24	72.08000 -0.44	73.16	71.22	72.75	403,273
02 May 24	72.52000 -0.33	72.89	71.63	71.99	1,119,212
01 May 24	72.85000 +1.13	73.85	71.97	71.97	555,462
30 Apr 24	71.72000 -1.48	72.45	71.21	71.81	887,131
29 Apr 24	73.20000 -0.59	74.13	71.90	73.82	641,453
26 Apr 24	73.79000 +0.38	74.45	72.78	74.04	364,438
25 Apr 24	73.41000 +1.42	73.73	70.56	71.62	652,085
24 Apr 24	71.99000 +0.33	72.23	71.30	71.30	824,898
23 Apr 24	71.66000 +1.07	71.70	69.78	69.99	1,168,893
22 Apr 24	70.59000 -1.79	71.54	70.01	70.78	546,726
19 Apr 24	72.38000 -0.15	73.04	72.04	72.57	687,377
18 Apr 24	72.53000 +0.01	73.29	71.82	72.90	665,639
17 Apr 24	72.52000 +1.69	73.31	70.98	71.00	922,540
16 Apr 24	70.83000 +0.24	71.21	68.75	69.26	1,000,591
15 Apr 24	70.59000 -0.75	72.15	69.57	71.93	736,112
12 Apr 24	71.34000 -0.67	74.72	70.88	73.11	812,398
11 Apr 24	72.01000 +1.85	72.53	70.26	70.79	765,650
10 Apr 24	70.16000 +0.97	70.31	67.44	68.09	587,079
09 Apr 24	69.19000 +1.22	69.76	68.64	68.95	1,061,148
08 Apr 24	67.97000 -0.77	69.36	67.19	68.96	724,283
05 Apr 24	68.74000 +0.93	69.38	67.58	67.67	777,411
04 Apr 24	67.81000 -1.33	68.69	67.15	68.60	786,955
03 Apr 24	69.14000 +2.38	69.48	66.68	66.77	1,079,446
02 Apr 24	66.76000 +1.90	66.83	65.01	65.26	1,733,183
01 Apr 24	64.86000 +1.06	65.26	63.87	64.99	434,431
28 Mar 24	63.80000 +1.01	64.20	63.06	63.29	694,817
27 Mar 24	62.79000 +2.16	62.81	60.61	60.74	375,579
26 Mar 24	60.63000 -0.38	61.72	60.63	61.70	1,241,996
25 Mar 24	61.01000 -0.10	61.89	61.01	61.13	499,215
22 Mar 24	61.11000 -0.33	61.70	61.06	61.27	906,136
21 Mar 24	61.44000 +0.56	63.34	61.25	62.50	1,361,580
20 Mar 24	60.88000 +2.03	61.25	58.72	58.91	677,918
19 Mar 24	58.85000 -0.94	59.72	58.74	59.59	827,349
18 Mar 24	59.79000 -0.34	60.57	59.61	60.57	967,071
15 Mar 24	60.13000 -0.80	61.51	59.80	61.39	3,299,794
14 Mar 24	60.93000 -0.51	61.48	60.53	60.81	910,577
13 Mar 24	61.44000 +1.21	61.92	60.43	60.44	865,970
12 Mar 24	60.23000 -0.38	60.39	59.27	59.63	784,091
11 Mar 24	60.61000 +0.27	60.91	59.96	60.03	689,101
08 Mar 24	60.34000 +0.79	60.84	59.65	59.83	571,485
07 Mar 24	59.55000 +0.26	60.54	59.30	59.75	612,195
06 Mar 24	59.29000 +1.21	59.70	58.31	58.78	816,417
05 Mar 24	58.08000 +0.03	59.03	57.81	58.51	764,245
04 Mar 24	58.05000 +1.12	58.70	57.38	57.38	780,754
01 Mar 24	56.93000 +1.00	57.75	55.82	56.32	848,326
29 Feb 24	55.93000 +1.95	56.09	54.95	54.96	2,964,096
28 Feb 24	53.98000 +0.53	54.17	53.05	53.10	684,077
27 Feb 24	53.45000 +0.53	53.84	52.87	53.13	1,274,082
26 Feb 24	52.92000 -0.90	53.22	52.15	53.18	1,292,176
23 Feb 24	53.82000 +0.43	54.07	52.82	53.56	1,721,023
22 Feb 24	53.39000 -1.61	54.83	53.09	54.69	1,192,750
21 Feb 24	55.00000 -4.78	58.02	53.75	57.77	1,805,701
20 Feb 24	59.78000 -0.13	60.67	59.52	60.37	685,862
16 Feb 24	59.91000 +0.20	60.33	59.49	59.54	396,300
15 Feb 24	59.71000 +1.16	60.44	59.00	59.04	746,034
14 Feb 24	58.55000 -0.19	58.79	57.61	58.64	1,013,755
13 Feb 24	58.74000 -2.54	60.41	58.35	60.30	925,535
12 Feb 24	61.28000 +0.06	61.39	60.68	61.23	680,354
09 Feb 24	61.22000 -0.54	61.64	60.48	61.64	372,128
08 Feb 24	61.76000 -1.06	62.77	61.45	62.26	398,104
07 Feb 24	62.82000 -0.51	63.34	62.64	63.34	503,018
06 Feb 24	63.33000 +0.39	63.58	62.85	63.23	408,967
05 Feb 24	62.94000 -0.59	63.17	62.30	62.72	723,938
02 Feb 24	63.53000 -0.81	63.69	62.22	63.08	763,164
01 Feb 24	64.34000 +1.33	64.89	63.62	63.77	622,906
31 Jan 24	63.01000 -0.51	64.37	62.66	63.73	801,951
30 Jan 24	63.52000 -0.49	64.57	63.17	64.14	604,516
29 Jan 24	64.01000 +1.15	64.16	62.38	63.63	500,922
26 Jan 24	62.86000 -0.18	63.40	62.56	63.01	259,706
25 Jan 24	63.04000 +0.82	63.11	62.35	62.91	468,960
24 Jan 24	62.22000 -1.44	64.82	62.20	64.32	641,588
23 Jan 24	63.66000 +1.48	63.79	62.34	62.56	605,549
22 Jan 24	62.18000 +0.12	62.27	61.19	61.61	440,916
19 Jan 24	62.06000 -0.50	62.73	61.50	62.65	657,925
18 Jan 24	62.56000 +0.36	62.80	61.75	62.35	606,920
17 Jan 24	62.20000 -2.34	63.65	62.11	63.64	702,715
16 Jan 24	64.54000 -0.19	64.65	63.47	64.30	914,152
15 Jan 24	64.73000 -0.27	65.43	64.67	65.43	104,193
12 Jan 24	65.00000 +1.02	66.29	64.56	65.40	486,101
11 Jan 24	63.98000 -0.59	64.78	63.47	64.44	801,918
10 Jan 24	64.57000 +0.71	64.81	63.58	63.74	638,265
09 Jan 24	63.86000 -0.06	64.00	62.67	64.00	971,284
08 Jan 24	63.92000 +0.27	64.21	62.80	63.13	461,255
05 Jan 24	63.65000 -0.40	64.75	63.37	63.89	820,372
04 Jan 24	64.05000 +0.51	64.32	62.87	63.56	477,250
03 Jan 24	63.54000 -1.03	64.06	63.20	63.73	420,466
02 Jan 24	64.57000 -0.80	65.93	64.33	65.30	557,571
29 Dec 23	65.37000 -0.25	65.44	64.55	65.28	392,147
28 Dec 23	65.62000 -1.02	66.64	65.57	66.32	498,914
27 Dec 23	66.64000 +0.50	67.05	65.84	66.04	516,657
22 Dec 23	66.14000 +0.35	67.39	66.04	66.64	504,893
21 Dec 23	65.79000 +0.59	66.12	65.46	65.66	348,628
20 Dec 23	65.20000 -1.43	66.92	65.20	66.79	544,351
19 Dec 23	66.63000 +1.22	67.51	64.94	65.52	628,140
18 Dec 23	65.41000 +0.12	65.90	64.70	65.48	641,630
15 Dec 23	65.29000 -0.52	65.96	64.85	65.69	3,504,383
14 Dec 23	65.81000 +0.43	67.02	65.50	65.72	926,390
13 Dec 23	65.38000 +2.36	65.39	62.44	63.06	1,071,131
12 Dec 23	63.02000 -1.77	65.20	62.75	65.20	1,112,836
11 Dec 23	64.79000 +0.50	64.88	62.88	63.45	549,846
08 Dec 23	64.29000 -0.73	64.80	63.76	63.94	554,462
07 Dec 23	65.02000 -0.18	65.57	64.69	65.57	530,540
06 Dec 23	65.20000 -0.23	66.06	64.88	65.75	622,571
05 Dec 23	65.43000 -0.78	66.27	64.97	65.90	905,981
04 Dec 23	66.21000 -0.63	66.28	65.12	65.53	879,229
01 Dec 23	66.84000 +0.49	66.87	65.59	66.36	819,166
30 Nov 23	66.35000 -0.33	67.05	66.19	66.71	1,568,134
29 Nov 23	66.68000 -0.03	67.11	66.30	66.52	717,742
28 Nov 23	66.71000 +1.88	66.76	64.60	65.10	1,061,403
27 Nov 23	64.83000 +0.85	65.30	64.22	65.12	734,004
24 Nov 23	63.98000 -0.67	65.12	63.94	64.94	243,705
23 Nov 23	64.65000 -0.07	64.93	64.41	64.73	130,837
22 Nov 23	64.72000 +0.36	65.09	64.36	64.79	522,944
21 Nov 23	64.36000 +1.41	65.55	63.59	63.63	1,003,325
20 Nov 23	62.95000 +0.24	62.97	61.80	62.32	391,195
17 Nov 23	62.71000 -0.42	63.57	62.25	63.42	465,330
16 Nov 23	63.13000 +2.14	63.60	61.72	61.88	965,346
15 Nov 23	60.99000 -0.38	61.41	60.41	61.37	535,666
14 Nov 23	61.37000 +1.59	61.68	60.47	60.80	638,851
13 Nov 23	59.78000 +0.47	59.91	58.80	59.31	458,645
10 Nov 23	59.31000 +0.00	60.12	58.49	58.81	659,518
09 Nov 23	59.31000 +0.79	60.56	58.15	58.57	368,856
08 Nov 23	58.52000 -1.14	60.13	58.29	59.24	445,403
07 Nov 23	59.66000 -1.34	60.63	58.75	60.53	809,662
06 Nov 23	61.00000 -0.39	61.82	60.77	60.94	480,900
03 Nov 23	61.39000 +1.96	61.94	59.92	59.92	506,340
02 Nov 23	59.43000 -0.29	60.12	59.05	60.12	451,446
01 Nov 23	59.72000 +1.15	59.76	58.38	58.83	686,022
31 Oct 23	58.57000 -1.50	60.72	58.17	59.92	1,077,274
30 Oct 23	60.07000 -0.29	60.59	59.17	60.53	502,150
27 Oct 23	60.36000 +1.23	60.39	58.73	59.46	408,048
26 Oct 23	59.13000 -0.81	60.03	57.96	59.96	564,352
25 Oct 23	59.94000 -0.01	60.90	59.92	59.95	349,875
24 Oct 23	59.95000 +0.27	60.08	58.88	59.08	470,944
23 Oct 23	59.68000 +0.51	59.78	57.85	58.89	953,725
20 Oct 23	59.17000 +0.22	60.36	58.76	58.92	477,668
19 Oct 23	58.95000 +0.00	59.00	58.10	58.81	320,249
18 Oct 23	58.95000 +0.09	59.93	58.61	59.40	564,331
17 Oct 23	58.86000 +0.78	59.12	58.15	58.27	447,724
16 Oct 23	58.08000 +0.07	58.47	57.30	57.82	428,213
13 Oct 23	58.01000 +2.26	58.21	57.03	57.35	569,235
12 Oct 23	55.75000 -0.70	56.64	55.45	56.28	401,821
11 Oct 23	56.45000 +1.16	56.46	55.14	55.92	761,845
10 Oct 23	55.29000 +1.00	55.77	54.97	55.22	459,902
06 Oct 23	54.29000 +0.57	54.65	53.40	53.73	479,307
05 Oct 23	53.72000 +0.39	53.86	53.10	53.30	440,531
04 Oct 23	53.33000 -0.47	54.08	52.89	54.04	485,879
03 Oct 23	53.80000 +0.56	53.99	52.67	53.08	619,993
02 Oct 23	53.24000 -1.88	54.70	52.92	54.51	824,618
29 Sep 23	55.12000 +0.52	56.17	54.66	55.77	1,223,687
28 Sep 23	54.60000 +0.27	54.66	53.77	54.36	808,550
27 Sep 23	54.33000 -1.88	55.88	53.56	55.86	727,674
26 Sep 23	56.21000 -1.18	57.33	56.18	57.04	616,366
25 Sep 23	57.39000 -1.04	58.19	56.96	58.12	513,139
22 Sep 23	58.43000 -0.05	59.69	58.32	58.74	447,843
21 Sep 23	58.48000 -1.65	59.54	58.38	58.96	1,077,452
20 Sep 23	60.13000 +1.27	60.51	58.86	58.93	511,825
19 Sep 23	58.86000 -1.15	59.75	58.80	59.72	576,290
18 Sep 23	60.01000 +0.19	60.28	59.31	59.79	393,211
15 Sep 23	59.82000 +1.76	59.95	58.75	58.76	2,566,932
14 Sep 23	58.06000 +0.49	58.51	57.52	57.81	761,667
13 Sep 23	57.57000 -0.83	58.48	56.99	58.37	709,089
12 Sep 23	58.40000 -0.18	59.05	58.01	58.01	507,983
11 Sep 23	58.58000 +1.02	58.80	58.17	58.25	398,347
08 Sep 23	57.56000 +0.42	58.21	56.91	57.00	597,707
07 Sep 23	57.14000 +0.04	57.28	56.82	56.90	703,358
06 Sep 23	57.10000 +0.03	57.31	56.39	56.95	717,529
05 Sep 23	57.07000 -1.67	58.90	56.68	58.19	635,456
01 Sep 23	58.74000 -0.20	60.09	58.67	59.89	606,852
31 Aug 23	58.94000 -0.34	59.36	58.28	58.79	1,474,153
30 Aug 23	59.28000 -0.06	60.35	59.03	59.84	356,490
29 Aug 23	59.34000 +0.85	59.49	58.25	58.65	525,375
28 Aug 23	58.49000 +1.24	58.70	57.33	57.45	378,908
25 Aug 23	57.25000 -0.16	57.85	56.39	57.50	557,326
24 Aug 23	57.41000 -0.44	58.04	56.92	57.29	501,545
23 Aug 23	57.85000 +1.42	58.37	56.94	57.06	446,824
22 Aug 23	56.43000 +0.48	56.51	55.86	56.17	541,557
21 Aug 23	55.95000 +0.39	55.95	55.14	55.69	410,787
18 Aug 23	55.56000 -0.26	55.82	55.04	55.74	420,972
17 Aug 23	55.82000 -0.35	56.89	55.52	56.31	601,361
16 Aug 23	56.17000 -1.12	57.20	56.10	57.20	641,300
15 Aug 23	57.29000 -2.30	59.28	57.24	59.16	941,235
14 Aug 23	59.59000 -1.28	60.44	59.11	60.37	763,613
11 Aug 23	60.87000 +1.62	61.25	58.11	58.44	541,282
10 Aug 23	59.25000 -0.11	59.88	58.61	59.86	1,073,850
09 Aug 23	59.36000 +0.67	59.50	58.41	59.01	750,771
08 Aug 23	58.69000 -0.10	58.84	57.83	58.00	1,143,064
04 Aug 23	58.79000 +2.16	58.95	56.99	56.99	835,549
03 Aug 23	56.63000 +0.23	56.68	55.73	56.27	618,682
02 Aug 23	56.40000 -1.80	58.09	56.34	58.09	989,313
01 Aug 23	58.20000 -0.93	58.67	57.83	58.29	486,906
31 Jul 23	59.13000 +0.90	59.45	58.12	58.46	608,652
28 Jul 23	58.23000 +0.30	58.55	57.66	58.37	321,887
27 Jul 23	57.93000 -1.47	58.92	57.66	58.68	653,585
26 Jul 23	59.40000 -0.66	60.53	59.02	60.49	907,472
25 Jul 23	60.06000 +1.42	60.13	58.88	58.88	744,228
24 Jul 23	58.64000 +0.25	58.69	57.74	58.56	565,177
21 Jul 23	58.39000 +0.48	58.65	57.71	57.83	434,515
20 Jul 23	57.91000 -1.15	58.97	57.85	58.81	535,988
19 Jul 23	59.06000 -0.13	59.40	58.72	58.90	411,432
18 Jul 23	59.19000 +0.57	59.98	58.82	59.21	1,079,714
17 Jul 23	58.62000 -0.51	59.01	58.21	58.50	378,410
14 Jul 23	59.13000 +0.65	59.59	58.49	58.69	496,992
13 Jul 23	58.48000 +0.35	58.64	58.20	58.50	944,323
12 Jul 23	58.13000 +2.47	58.38	56.40	56.40	1,040,922
11 Jul 23	55.66000 -0.45	56.69	55.59	56.53	643,742
10 Jul 23	56.11000 +0.90	56.37	54.95	55.00	843,950
07 Jul 23	55.21000 -0.14	56.22	55.15	55.43	1,097,635
06 Jul 23	55.35000 -1.46	56.43	55.01	56.41	1,240,836
05 Jul 23	56.81000 -1.83	58.79	56.81	58.59	844,287
04 Jul 23	58.64000 +1.35	58.64	57.72	58.13	342,929
30 Jun 23	57.29000 +0.94	57.31	56.27	56.47	806,406
29 Jun 23	56.35000 -0.04	56.45	55.40	55.92	407,358
28 Jun 23	56.39000 -0.22	56.69	55.95	56.55	367,640
27 Jun 23	56.61000 +0.08	57.32	55.61	56.80	554,192
26 Jun 23	56.53000 +0.32	57.23	55.83	56.43	501,805
23 Jun 23	56.21000 -0.05	57.29	56.03	56.77	852,746
22 Jun 23	56.26000 +0.08	56.32	55.47	55.69	940,936
21 Jun 23	56.18000 -0.69	56.75	55.89	56.50	510,910
20 Jun 23	56.87000 -2.08	58.36	56.85	58.21	903,034
19 Jun 23	58.95000 -0.27	59.21	58.71	59.11	79,584
16 Jun 23	59.22000 +0.17	60.36	58.86	59.24	2,641,036
15 Jun 23	59.05000 -0.38	59.41	58.25	59.29	400,558
14 Jun 23	59.43000 -0.34	60.37	58.84	60.36	579,785
13 Jun 23	59.77000 -0.40	60.89	59.27	60.42	435,159
12 Jun 23	60.17000 +0.30	60.28	59.26	59.69	440,401
09 Jun 23	59.87000 -0.63	60.25	59.12	60.23	711,019
08 Jun 23	60.50000 +0.36	61.32	60.10	61.10	647,607
07 Jun 23	60.14000 -1.66	62.54	60.12	61.73	406,107
06 Jun 23	61.80000 +0.21	61.97	61.21	61.72	510,960
05 Jun 23	61.59000 +0.70	61.86	60.54	60.57	495,845
02 Jun 23	60.89000 -1.29	62.38	60.34	62.25	754,043
01 Jun 23	62.18000 +0.66	63.21	61.51	61.51	695,950
31 May 23	61.52000 +1.53	61.81	60.15	60.16	3,293,279
30 May 23	59.99000 -0.58	60.89	59.75	60.69	543,944
29 May 23	60.57000 -0.20	61.29	60.03	60.51	129,977
26 May 23	60.77000 +0.41	61.24	60.17	61.06	427,582
25 May 23	60.36000 -0.75	61.06	60.22	60.86	826,971
24 May 23	61.11000 -1.22	62.55	61.00	62.51	712,271
23 May 23	62.33000 -2.61	63.99	62.25	63.80	1,224,163
19 May 23	64.94000 +0.35	65.66	63.84	64.63	757,113
18 May 23	64.59000 -1.61	65.24	63.44	65.15	1,139,440
17 May 23	66.20000 -0.71	66.57	65.25	66.49	549,007
16 May 23	66.91000 -1.50	68.05	65.91	68.00	836,941
15 May 23	68.41000 +0.16	68.82	68.01	68.34	443,403
12 May 23	68.25000 +0.51	68.50	67.17	67.50	604,309
11 May 23	67.74000 -1.55	69.10	67.68	68.50	853,980
10 May 23	69.29000 -0.19	69.62	68.19	69.40	452,852
09 May 23	69.48000 +0.12	70.41	69.29	69.31	912,548
08 May 23	69.36000 -0.36	69.92	68.54	69.33	878,987
05 May 23	69.72000 +0.12	70.34	67.38	68.05	646,472
04 May 23	69.60000 +0.57	71.39	69.28	69.30	847,215
03 May 23	69.03000 -0.46	69.78	68.43	69.21	853,135
02 May 23	69.49000 +3.16	69.50	66.35	66.35	1,297,850
01 May 23	66.33000 -0.52	68.34	66.19	68.08	673,309
28 Apr 23	66.85000 -0.97	68.00	66.37	67.79	1,150,046
27 Apr 23	67.82000 +1.26	67.95	65.75	66.31	835,116
26 Apr 23	66.56000 -1.01	68.31	66.15	68.14	722,736
25 Apr 23	67.57000 +0.71	67.70	66.36	66.92	625,184
24 Apr 23	66.86000 +0.35	67.10	65.89	66.52	1,037,246
21 Apr 23	66.51000 +0.01	66.87	65.84	66.05	586,101
20 Apr 23	66.50000 +0.33	67.11	65.92	65.97	851,214
19 Apr 23	66.17000 -0.87	66.92	65.61	65.80	666,683
18 Apr 23	67.04000 +0.44	68.03	66.45	66.86	701,374
17 Apr 23	66.60000 -1.41	67.80	66.35	67.56	630,106
14 Apr 23	68.01000 -1.63	69.20	67.05	68.57	933,807
13 Apr 23	69.64000 +1.41	70.53	68.91	68.94	1,151,976
12 Apr 23	68.23000 +1.51	68.31	66.98	67.82	936,925
11 Apr 23	66.72000 +0.87	67.33	66.08	66.15	602,997
10 Apr 23	65.85000 -1.02	66.37	65.40	66.16	662,389
06 Apr 23	66.87000 -0.03	67.02	66.07	66.54	596,914
05 Apr 23	66.90000 -0.38	68.10	66.07	67.79	1,379,976
04 Apr 23	67.28000 +1.27	67.30	65.38	65.90	1,211,266
03 Apr 23	66.01000 +0.92	66.46	64.20	64.93	833,761
31 Mar 23	65.09000 -0.02	65.61	64.70	65.02	1,051,152
30 Mar 23	65.11000 -0.17	65.62	64.63	65.40	828,419
29 Mar 23	65.28000 -0.15	65.78	64.66	64.81	1,111,518
28 Mar 23	65.43000 +1.26	65.60	63.95	64.61	723,983
27 Mar 23	64.17000 -0.45	64.61	62.74	63.02	860,601
24 Mar 23	64.62000 +0.78	65.19	64.06	64.65	1,045,693
23 Mar 23	63.84000 +0.81	64.67	62.66	63.06	1,771,540
22 Mar 23	63.03000 +1.23	63.72	61.65	61.79	1,110,605
21 Mar 23	61.80000 -1.14	62.20	61.09	61.65	1,072,032
20 Mar 23	62.94000 +0.78	63.74	62.45	62.76	1,114,816
17 Mar 23	62.16000 +2.65	62.75	59.96	60.45	2,718,276
16 Mar 23	59.51000 -1.00	60.52	58.28	60.41	1,163,429
15 Mar 23	60.51000 +0.49	61.74	59.54	61.59	1,393,623
14 Mar 23	60.02000 +0.61	60.23	58.58	59.24	1,294,374
13 Mar 23	59.41000 +3.46	59.68	57.68	58.03	1,585,253
10 Mar 23	55.95000 +1.95	57.57	54.29	54.30	1,596,216
09 Mar 23	54.00000 +0.59	54.50	53.64	53.72	805,555
08 Mar 23	53.41000 -0.06	54.21	53.03	53.67	996,289
07 Mar 23	53.47000 -2.69	55.73	53.18	55.73	1,557,971
06 Mar 23	56.16000 -0.83	56.95	55.83	56.95	606,021
03 Mar 23	56.99000 +0.45	57.41	56.48	57.25	781,237
02 Mar 23	56.54000 -0.08	56.73	56.00	56.23	858,287
01 Mar 23	56.62000 -0.23	57.79	56.55	57.12	1,329,762
28 Feb 23	56.85000 +0.92	57.32	55.47	55.89	2,307,565
27 Feb 23	55.93000 +0.85	56.04	54.98	55.16	666,515
24 Feb 23	55.08000 -0.15	55.16	54.59	54.77	904,763
23 Feb 23	55.23000 -0.36	55.65	54.93	55.36	1,218,802
22 Feb 23	55.59000 -1.17	56.15	54.53	56.02	1,236,744
21 Feb 23	56.76000 -0.21	57.32	56.34	56.80	742,026
17 Feb 23	56.97000 -0.03	57.22	55.83	56.29	758,299
16 Feb 23	57.00000 +0.24	57.35	55.59	56.43	904,273
15 Feb 23	56.76000 -0.85	56.82	56.00	56.67	1,040,975
14 Feb 23	57.61000 +0.24	57.73	56.59	57.07	616,079
13 Feb 23	57.37000 -0.13	57.68	57.00	57.34	596,981
10 Feb 23	57.50000 -0.67	58.01	57.14	57.76	569,202
09 Feb 23	58.17000 -0.56	59.51	57.70	59.23	1,620,729
08 Feb 23	58.73000 -0.30	59.36	58.58	59.36	667,612
07 Feb 23	59.03000 +0.32	59.56	58.51	58.68	842,304
06 Feb 23	58.71000 -0.22	59.31	58.47	58.57	993,354
03 Feb 23	58.93000 -0.66	59.30	57.94	58.73	1,530,528
02 Feb 23	59.59000 -1.29	61.07	59.39	60.82	1,181,609
01 Feb 23	60.88000 +0.04	61.31	59.97	60.62	1,528,576
31 Jan 23	60.84000 +0.41	60.89	59.89	60.07	995,484
30 Jan 23	60.43000 -0.33	61.01	60.43	60.75	619,915
27 Jan 23	60.76000 -0.48	61.00	60.07	60.95	633,979
26 Jan 23	61.24000 -0.97	61.90	61.03	61.89	955,531
25 Jan 23	62.21000 +1.08	62.42	60.74	60.74	930,302
24 Jan 23	61.13000 +0.41	61.24	59.98	60.61	764,306
23 Jan 23	60.72000 +0.25	60.81	59.55	59.77	912,368
20 Jan 23	60.47000 -0.07	60.57	59.86	59.96	829,792
19 Jan 23	60.54000 +1.15	60.70	59.46	59.53	1,311,758
18 Jan 23	59.39000 +0.39	59.92	59.07	59.55	1,189,220
17 Jan 23	59.00000 -0.35	59.39	58.74	59.15	794,720
16 Jan 23	59.35000 -0.27	59.56	59.08	59.40	86,711
13 Jan 23	59.62000 +0.76	60.00	59.02	59.14	841,318
12 Jan 23	58.86000 +0.77	59.07	57.80	58.70	964,539
11 Jan 23	58.09000 -0.27	58.84	57.38	58.50	1,412,732
10 Jan 23	58.36000 +0.92	58.47	57.52	57.57	928,820
09 Jan 23	57.44000 -0.76	58.58	57.42	58.41	867,915
06 Jan 23	58.20000 +1.21	58.53	57.10	57.58	1,475,151
05 Jan 23	56.99000 +0.43	57.05	55.55	55.83	1,084,866
04 Jan 23	56.56000 +1.11	57.21	55.79	55.97	1,739,303
03 Jan 23	55.45000 +2.55	55.51	54.20	54.33	993,656
30 Dec 22	52.90000 -0.81	53.93	52.51	53.86	1,246,652
29 Dec 22	53.71000 -0.43	54.62	53.64	54.48	803,689
28 Dec 22	54.14000 -0.47	55.22	54.05	55.16	644,871
23 Dec 22	54.61000 +0.33	54.94	53.85	54.42	464,646
22 Dec 22	54.28000 -0.19	54.37	53.52	53.94	566,698
21 Dec 22	54.47000 -0.01	55.19	54.38	54.77	1,025,328
20 Dec 22	54.48000 +2.19	54.72	53.24	53.30	933,547
19 Dec 22	52.29000 -1.06	53.43	52.06	53.20	928,967
16 Dec 22	53.35000 +0.84	53.79	52.44	53.12	3,149,988
15 Dec 22	52.51000 -1.23	53.22	52.44	52.62	1,228,642
14 Dec 22	53.74000 -0.28	54.71	53.35	54.26	1,254,409
13 Dec 22	54.02000 +0.77	55.22	53.16	54.89	1,091,893
12 Dec 22	53.25000 +0.03	53.55	52.60	52.72	827,903
09 Dec 22	53.22000 -0.42	54.89	53.18	54.25	737,065
08 Dec 22	53.64000 -0.17	54.29	53.16	54.05	774,122
07 Dec 22	53.81000 +0.82	54.29	53.39	53.42	1,243,682
06 Dec 22	52.99000 +0.14	53.96	52.96	53.41	1,053,859
05 Dec 22	52.85000 -0.51	53.34	52.32	53.00	985,458
02 Dec 22	53.36000 -0.53	53.67	52.66	53.09	1,089,933
01 Dec 22	53.89000 +1.39	54.30	53.18	53.53	1,507,089
30 Nov 22	52.50000 +1.24	52.73	51.19	51.74	4,460,545
29 Nov 22	51.26000 +0.82	51.50	50.59	51.15	903,362
28 Nov 22	50.44000 -0.74	51.73	50.30	51.34	1,623,084
25 Nov 22	51.18000 -0.59	51.81	51.06	51.38	472,149
24 Nov 22	51.77000 +0.28	51.98	51.14	51.98	119,604
23 Nov 22	51.49000 +0.42	51.77	50.81	51.11	1,247,367
22 Nov 22	51.07000 +1.34	51.10	49.82	49.90	755,550
21 Nov 22	49.73000 +0.18	49.85	49.12	49.36	639,942
18 Nov 22	49.55000 +0.89	49.56	48.52	48.82	804,947
17 Nov 22	48.66000 -0.95	49.01	48.30	48.74	617,267
16 Nov 22	49.61000 -0.06	49.85	49.28	49.49	832,297
15 Nov 22	49.67000 -0.58	50.80	49.29	50.68	725,116
14 Nov 22	50.25000 -0.13	50.66	49.90	49.99	815,130
11 Nov 22	50.38000 -0.20	50.85	49.93	50.74	735,733
10 Nov 22	50.58000 +2.30	50.83	49.34	50.00	1,318,345
09 Nov 22	48.28000 +0.20	48.64	47.48	48.15	1,369,135
08 Nov 22	48.08000 +1.90	49.08	46.03	46.28	1,022,835
07 Nov 22	46.18000 -0.09	46.83	45.57	46.45	770,137
04 Nov 22	46.27000 +4.14	46.39	43.66	44.00	1,788,286
03 Nov 22	42.13000 -0.74	42.81	41.66	42.62	1,273,657
02 Nov 22	42.87000 -2.08	45.52	42.87	45.17	2,125,940
01 Nov 22	44.95000 +0.38	45.88	44.71	45.55	601,197
31 Oct 22	44.57000 -0.85	45.39	44.53	45.02	908,902
28 Oct 22	45.42000 -0.29	45.62	44.51	45.25	648,297
27 Oct 22	45.71000 -0.15	46.18	45.33	45.85	854,868
26 Oct 22	45.86000 +0.99	46.61	45.21	45.21	1,097,378
25 Oct 22	44.87000 +0.10	45.38	44.51	44.85	741,896
24 Oct 22	44.77000 +0.17	44.92	43.87	44.23	1,017,133
21 Oct 22	44.60000 +1.49	44.67	43.20	43.20	807,322
20 Oct 22	43.11000 +0.32	43.88	42.18	42.87	805,186
19 Oct 22	42.79000 -1.00	43.04	42.06	43.04	805,146
18 Oct 22	43.79000 +0.78	44.19	43.13	43.49	689,336
17 Oct 22	43.01000 +0.38	43.88	42.84	43.41	1,167,164
14 Oct 22	42.63000 -1.26	43.71	42.38	43.63	673,467
13 Oct 22	43.89000 -0.38	43.96	41.48	43.12	845,002
12 Oct 22	44.27000 +0.50	44.39	43.47	43.78	630,446
11 Oct 22	43.77000 -0.57	44.84	43.64	44.05	756,994
07 Oct 22	44.34000 -3.03	46.73	44.29	46.65	940,831
06 Oct 22	47.37000 +0.94	47.56	46.29	46.34	1,011,218
05 Oct 22	46.43000 -0.59	46.46	45.47	46.26	838,570
04 Oct 22	47.02000 +1.20	47.79	46.18	46.62	1,393,520
03 Oct 22	45.82000 +1.09	46.15	45.13	45.30	947,940
30 Sep 22	44.73000 +1.27	45.41	43.47	43.49	1,662,675
29 Sep 22	43.46000 +0.73	43.59	42.38	42.48	1,175,765
28 Sep 22	42.73000 +2.20	42.74	41.18	41.23	874,952
27 Sep 22	40.53000 +0.61	41.29	40.47	40.51	895,765
26 Sep 22	39.92000 -0.91	41.27	39.41	40.76	941,579
23 Sep 22	40.83000 -1.53	41.62	40.04	41.48	1,557,661
22 Sep 22	42.36000 -0.24	43.58	42.20	42.84	529,855
21 Sep 22	42.60000 +0.17	43.48	41.86	42.72	1,043,756
20 Sep 22	42.43000 -0.56	42.55	41.73	42.54	640,910
19 Sep 22	42.99000 +0.38	43.06	42.08	42.21	838,376
16 Sep 22	42.61000 +0.71	43.16	41.34	41.42	2,499,886
15 Sep 22	41.90000 -1.13	43.06	41.29	42.67	1,029,759
14 Sep 22	43.03000 +0.18	43.69	42.87	43.15	732,455
13 Sep 22	42.85000 -0.97	43.82	42.56	42.84	954,914
12 Sep 22	43.82000 +0.76	44.22	43.43	43.97	1,016,695
09 Sep 22	43.06000 +0.63	43.21	42.45	42.90	957,507
08 Sep 22	42.43000 +0.42	42.67	41.56	41.75	892,917
07 Sep 22	42.01000 +1.47	42.46	40.54	40.64	1,145,588
06 Sep 22	40.54000 -0.43	41.61	40.34	41.14	786,025
02 Sep 22	40.97000 +1.86	41.46	39.64	39.78	1,050,638
01 Sep 22	39.11000 -0.98	39.90	39.05	39.50	1,077,950
31 Aug 22	40.09000 -0.31	40.78	39.89	40.12	1,530,189
30 Aug 22	40.40000 -0.37	40.94	40.14	40.72	760,239
29 Aug 22	40.77000 -0.49	41.49	40.60	40.93	574,789
26 Aug 22	41.26000 -1.24	42.71	40.87	42.44	928,127
25 Aug 22	42.50000 -0.06	42.81	41.78	42.79	886,751
24 Aug 22	42.56000 +0.45	42.58	41.79	42.05	564,525
23 Aug 22	42.11000 +0.22	43.00	41.97	42.00	1,267,940
22 Aug 22	41.89000 +0.39	41.91	40.96	40.96	852,159
19 Aug 22	41.50000 -0.63	41.96	41.18	41.92	789,121
18 Aug 22	42.13000 +0.15	42.64	41.80	42.13	905,720
17 Aug 22	41.98000 -1.45	43.40	41.77	43.27	2,200,782
16 Aug 22	43.43000 -0.35	43.87	42.84	43.46	1,220,484
15 Aug 22	43.78000 +0.25	44.02	43.01	43.01	988,916
12 Aug 22	43.53000 +0.54	43.74	41.41	42.87	1,078,096
11 Aug 22	42.99000 -1.28	44.52	42.90	44.46	800,198
10 Aug 22	44.27000 +0.29	44.73	43.75	44.23	591,426
09 Aug 22	43.98000 -0.13	44.48	43.36	44.39	524,215
08 Aug 22	44.11000 +0.49	44.66	44.01	44.21	726,560
05 Aug 22	43.62000 +0.18	43.63	41.96	42.76	557,246
04 Aug 22	43.44000 +1.37	44.01	42.38	42.52	959,480
03 Aug 22	42.07000 -1.20	43.47	41.67	43.47	1,154,619
02 Aug 22	43.27000 -0.67	44.64	43.24	44.36	802,269
29 Jul 22	43.94000 +1.18	44.17	42.28	43.24	851,850
28 Jul 22	42.76000 +0.60	43.69	42.17	43.29	1,373,239
27 Jul 22	42.16000 +0.34	42.41	41.39	41.83	806,779
26 Jul 22	41.82000 +0.98	41.88	40.95	41.01	915,024
25 Jul 22	40.84000 -1.13	42.00	40.52	41.86	855,920
22 Jul 22	41.97000 -0.14	43.34	41.68	42.45	709,295
21 Jul 22	42.11000 +0.50	42.72	41.69	41.89	1,136,752
20 Jul 22	41.61000 -2.15	43.96	41.57	43.80	1,390,242
19 Jul 22	43.76000 -0.18	44.33	43.49	43.99	766,903
18 Jul 22	43.94000 -0.10	44.87	43.91	44.53	807,878
15 Jul 22	44.04000 -0.59	44.93	43.63	44.93	1,096,678
14 Jul 22	44.63000 -0.85	44.99	43.51	44.52	1,652,835
13 Jul 22	45.48000 +0.39	46.53	44.49	44.83	964,463
12 Jul 22	45.09000 -0.13	45.62	44.17	45.05	1,043,575
11 Jul 22	45.22000 -0.37	46.04	45.19	45.44	669,642
08 Jul 22	45.59000 -0.22	46.40	45.20	45.71	862,795
07 Jul 22	45.81000 +0.34	46.30	45.06	45.82	1,015,030
06 Jul 22	45.47000 -0.17	46.41	44.26	45.73	1,382,700
05 Jul 22	45.64000 -2.41	47.91	45.04	47.46	2,140,827
04 Jul 22	48.05000 +1.67	48.19	46.35	46.35	617,036
30 Jun 22	46.38000 -2.00	48.12	46.29	47.95	1,308,687
29 Jun 22	48.38000 -0.41	49.43	47.97	49.12	722,016
28 Jun 22	48.79000 -1.15	50.14	48.76	50.06	735,015
27 Jun 22	49.94000 +0.67	50.08	49.00	49.11	1,165,488
24 Jun 22	49.27000 +1.02	49.36	47.79	48.27	664,687
23 Jun 22	48.25000 -1.29	49.94	47.89	49.51	785,863
22 Jun 22	49.54000 -1.05	50.92	49.51	50.66	1,203,915
21 Jun 22	50.59000 +0.28	51.24	49.72	50.01	1,038,061
20 Jun 22	50.31000 +0.31	50.36	49.69	50.00	292,391
17 Jun 22	50.00000 -0.35	50.69	49.70	50.32	2,605,133
16 Jun 22	50.35000 +0.28	50.89	49.14	49.57	1,010,782
15 Jun 22	50.07000 -0.33	51.53	48.91	51.39	1,193,162
14 Jun 22	50.40000 -1.12	51.69	49.79	51.59	892,679
13 Jun 22	51.52000 -2.46	52.96	51.14	52.70	1,399,492
10 Jun 22	53.98000 +2.52	54.29	50.85	51.12	725,958
09 Jun 22	51.46000 -0.98	52.33	51.19	52.29	760,469
08 Jun 22	52.44000 -0.54	52.88	52.16	52.82	1,074,645
07 Jun 22	52.98000 +0.44	53.34	52.40	52.40	643,553
06 Jun 22	52.54000 -0.77	53.67	52.01	53.65	918,084
03 Jun 22	53.31000 -1.32	54.44	53.18	54.24	646,359
02 Jun 22	54.63000 +2.25	54.78	52.91	52.98	640,806
01 Jun 22	52.38000 +0.14	53.02	51.75	52.52	835,948
31 May 22	52.24000 -1.42	54.24	51.92	53.66	2,781,089
30 May 22	53.66000 -0.31	54.03	53.48	54.00	225,971
27 May 22	53.97000 -0.13	54.72	53.81	54.43	897,443
26 May 22	54.10000 -0.41	54.75	53.78	54.40	929,473
25 May 22	54.51000 -0.24	54.91	53.88	54.07	926,875
24 May 22	54.75000 +1.38	54.82	53.41	53.92	1,515,353
20 May 22	53.37000 +0.29	53.46	52.52	53.46	918,864
19 May 22	53.08000 +2.42	53.53	51.26	51.38	1,215,197
18 May 22	50.66000 -0.98	51.77	50.31	51.54	864,727
17 May 22	51.64000 +0.47	52.14	50.87	51.90	1,161,693
16 May 22	51.17000 -0.11	51.41	50.78	51.18	1,144,848
13 May 22	51.28000 -0.08	51.63	50.41	50.90	1,098,419
12 May 22	51.36000 -2.60	53.47	50.32	53.00	1,378,138
11 May 22	53.96000 -0.27	55.69	53.76	54.52	1,012,735
10 May 22	54.23000 -1.08	56.35	53.88	55.89	1,024,522
09 May 22	55.31000 -1.58	56.56	55.14	55.69	1,831,480
06 May 22	56.89000 +0.03	57.85	56.61	56.69	1,303,618
05 May 22	56.86000 -1.53	59.22	56.28	59.20	790,030
04 May 22	58.39000 +0.59	58.62	57.02	57.92	945,089
03 May 22	57.80000 +0.88	58.05	56.90	56.92	1,065,832
02 May 22	56.92000 -0.66	56.95	55.66	56.42	1,131,579
29 Apr 22	57.58000 -0.76	58.71	57.29	58.70	1,567,439
28 Apr 22	58.34000 +0.58	58.53	57.38	58.09	918,279
27 Apr 22	57.76000 -0.42	58.66	57.65	58.50	899,009
26 Apr 22	58.18000 -1.10	60.06	58.10	60.06	1,107,265
25 Apr 22	59.28000 -1.88	60.53	57.92	58.98	1,196,407
22 Apr 22	61.16000 -0.61	61.97	60.46	61.00	1,468,650
21 Apr 22	61.77000 -2.85	64.23	61.22	64.21	1,082,279
20 Apr 22	64.62000 +0.60	64.85	63.39	63.60	1,141,001
19 Apr 22	64.02000 -0.44	64.50	63.47	64.12	728,390
18 Apr 22	64.46000 -0.24	65.45	64.40	65.29	931,215
14 Apr 22	64.70000 +0.29	64.99	63.85	64.33	1,744,380
13 Apr 22	64.41000 +1.09	65.15	63.80	64.04	1,061,604
12 Apr 22	63.32000 +0.44	64.10	62.70	63.57	940,961
11 Apr 22	62.88000 +0.41	64.50	62.38	63.73	1,027,356
08 Apr 22	62.47000 +0.87	62.83	61.83	61.96	749,909
07 Apr 22	61.60000 +1.07	61.98	60.57	60.67	634,065
06 Apr 22	60.53000 +0.90	60.87	59.60	59.65	663,587
05 Apr 22	59.63000 -1.37	61.96	59.43	61.06	1,243,525
04 Apr 22	61.00000 -0.13	61.79	60.43	61.33	754,674
01 Apr 22	61.13000 +1.68	61.24	59.00	59.18	637,894
31 Mar 22	59.45000 -0.84	61.16	59.45	60.91	1,214,068
30 Mar 22	60.29000 +0.86	60.32	59.25	59.40	718,059
29 Mar 22	59.43000 +0.66	59.47	57.25	57.55	760,987
28 Mar 22	58.77000 -1.39	59.74	58.27	59.53	1,025,805
25 Mar 22	60.16000 -0.39	60.37	59.51	60.36	1,164,020
24 Mar 22	60.55000 -0.28	61.94	60.16	61.43	1,275,964
23 Mar 22	60.83000 +0.39	61.12	60.20	60.49	1,844,251
22 Mar 22	60.44000 -0.64	61.12	59.79	61.12	1,041,637
21 Mar 22	61.08000 +0.94	62.07	60.43	60.67	724,353
18 Mar 22	60.14000 -0.15	60.94	59.13	59.86	3,560,760
17 Mar 22	60.29000 +0.43	61.91	60.15	60.57	1,227,105
16 Mar 22	59.86000 -0.05	60.15	58.52	59.30	1,359,220
15 Mar 22	59.91000 -0.09	60.55	57.92	58.47	1,590,400
14 Mar 22	60.00000 -1.27	60.67	59.33	59.98	1,528,594
11 Mar 22	61.27000 -1.48	61.60	60.06	60.12	1,052,102
10 Mar 22	62.75000 +0.95	63.43	61.65	62.14	1,615,209
09 Mar 22	61.80000 -0.51	62.60	59.02	59.70	1,548,960
08 Mar 22	62.31000 +0.96	64.63	61.65	62.05	3,280,096
07 Mar 22	61.35000 +1.89	61.62	59.05	59.75	2,273,694
04 Mar 22	59.46000 +1.67	59.78	58.03	58.20	898,718
03 Mar 22	57.79000 +0.58	57.88	56.84	57.39	750,943
02 Mar 22	57.21000 -1.21	58.36	56.55	57.41	1,163,162
01 Mar 22	58.42000 +2.88	58.56	55.69	55.71	1,600,855
28 Feb 22	55.54000 -0.30	56.64	54.90	56.49	2,030,774
25 Feb 22	55.84000 +1.11	55.92	53.92	54.09	1,585,524
24 Feb 22	54.73000 -1.01	57.88	53.80	57.35	1,681,887
23 Feb 22	55.74000 +0.96	56.08	54.02	54.50	1,728,060
22 Feb 22	54.78000 -0.71	56.67	54.72	55.67	1,756,143
18 Feb 22	55.49000 -0.54	56.28	55.09	56.25	880,226
17 Feb 22	56.03000 +1.71	56.45	54.73	54.97	1,163,351
16 Feb 22	54.32000 +1.01	54.85	53.41	53.41	795,067
15 Feb 22	53.31000 -0.71	53.45	52.37	52.73	797,549
14 Feb 22	54.02000 +0.50	54.32	53.11	53.47	788,067
11 Feb 22	53.52000 +2.65	53.89	50.99	51.03	1,452,765
10 Feb 22	50.87000 -1.70	52.68	50.59	52.26	1,390,428
09 Feb 22	52.57000 -0.24	53.45	52.42	53.03	988,704
08 Feb 22	52.81000 +0.95	53.09	51.98	52.01	907,525
07 Feb 22	51.86000 +0.76	52.19	50.87	51.33	1,393,608
04 Feb 22	51.10000 +0.32	51.65	50.44	50.44	499,160
03 Feb 22	50.78000 -0.72	51.49	50.43	51.07	833,137
02 Feb 22	51.50000 -0.01	52.62	51.28	51.62	677,568
01 Feb 22	51.51000 +0.26	52.22	50.91	51.76	658,101
31 Jan 22	51.25000 +1.45	51.35	50.08	50.15	973,230
28 Jan 22	49.80000 +0.10	49.81	48.92	49.25	866,474
27 Jan 22	49.70000 -0.62	50.56	49.15	49.15	826,206
26 Jan 22	50.32000 -0.71	51.68	50.00	50.65	1,164,468
25 Jan 22	51.03000 +0.20	51.30	50.06	50.31	784,284
24 Jan 22	50.83000 -0.51	51.09	49.23	51.01	976,298
21 Jan 22	51.34000 -0.85	52.72	51.13	52.41	1,292,049
20 Jan 22	52.19000 -0.64	53.25	52.13	53.10	827,682
19 Jan 22	52.83000 +3.57	53.04	49.71	49.73	1,451,644
18 Jan 22	49.26000 -0.77	50.65	49.15	49.87	778,304
17 Jan 22	50.03000 +0.27	50.27	49.48	49.78	260,395
14 Jan 22	49.76000 -0.21	50.08	49.06	50.00	599,973
13 Jan 22	49.97000 -0.42	50.85	49.68	50.28	759,320
12 Jan 22	50.39000 +0.37	50.48	49.40	50.27	1,110,230
11 Jan 22	50.02000 +0.17	50.05	49.25	49.82	1,424,349
10 Jan 22	49.85000 +1.14	49.88	48.22	48.66	1,411,275
07 Jan 22	48.71000 -0.48	49.43	48.24	49.20	1,504,950
06 Jan 22	49.19000 -2.52	51.10	49.04	50.53	1,046,516
05 Jan 22	51.71000 -1.31	53.72	51.55	53.27	907,291
04 Jan 22	53.02000 -1.26	53.86	52.91	53.86	691,952
31 Dec 21	54.28000 -0.25	54.74	53.97	54.53	497,185
30 Dec 21	54.53000 +0.24	54.90	54.30	54.30	420,774
29 Dec 21	54.29000 +0.03	55.01	53.58	53.58	716,053
24 Dec 21	54.26000 +0.11	54.68	54.20	54.20	92,707
23 Dec 21	54.15000 +0.43	54.68	53.30	53.59	513,258
22 Dec 21	53.72000 +0.09	53.80	52.88	53.54	635,737
21 Dec 21	53.63000 +0.49	54.07	53.19	53.67	857,637
20 Dec 21	53.14000 +0.04	53.30	51.99	53.05	980,650
17 Dec 21	53.10000 +0.92	53.82	52.18	52.18	3,248,856
16 Dec 21	52.18000 +1.90	52.42	50.66	50.71	1,243,136
15 Dec 21	50.28000 -1.25	51.61	49.25	51.57	1,695,323
14 Dec 21	51.53000 -0.93	52.54	51.46	51.72	924,749
13 Dec 21	52.46000 +0.73	53.48	52.20	52.27	1,196,029
10 Dec 21	51.73000 -0.08	52.24	51.37	52.24	690,413
09 Dec 21	51.81000 -0.48	52.20	51.24	51.84	1,092,946
08 Dec 21	52.29000 +0.33	52.59	51.65	51.76	939,579
07 Dec 21	51.96000 +0.61	52.20	51.26	51.39	971,680
06 Dec 21	51.35000 +0.16	51.85	50.48	50.86	733,762
03 Dec 21	51.19000 -0.16	51.52	50.23	51.17	896,589
02 Dec 21	51.35000 -0.65	52.18	50.69	52.05	896,769
01 Dec 21	52.00000 -1.42	54.38	51.99	53.55	821,054
30 Nov 21	53.42000 -0.53	55.40	53.37	54.37	2,363,641
29 Nov 21	53.95000 +0.73	54.18	52.78	52.99	1,098,062
26 Nov 21	53.22000 -1.09	55.20	52.83	55.06	1,028,144
25 Nov 21	54.31000 +0.27	54.44	54.00	54.32	181,278
24 Nov 21	54.04000 +0.40	54.20	53.40	53.40	836,917
23 Nov 21	53.64000 -1.07	54.51	53.02	53.86	723,339
22 Nov 21	54.71000 -1.18	55.51	54.33	55.14	638,367
19 Nov 21	55.89000 +0.00	56.40	55.43	55.43	585,544
18 Nov 21	55.89000 -0.92	56.86	55.78	56.61	565,795
17 Nov 21	56.81000 +0.75	57.18	56.44	56.77	809,623
16 Nov 21	56.06000 -0.34	57.22	56.04	56.59	647,586
15 Nov 21	56.40000 +0.46	56.72	55.69	55.85	1,087,020
12 Nov 21	55.94000 +1.05	56.57	54.50	55.01	909,802
11 Nov 21	54.89000 +1.15	55.23	54.35	55.09	948,967
10 Nov 21	53.74000 +1.30	54.37	53.21	53.33	1,659,746
09 Nov 21	52.44000 +1.02	52.53	51.26	51.52	1,087,124
08 Nov 21	51.42000 +0.37	51.94	50.87	51.53	1,386,564
05 Nov 21	51.05000 +0.90	51.16	49.52	50.97	1,366,394
04 Nov 21	50.15000 +0.41	51.37	50.01	50.56	804,619
03 Nov 21	49.74000 +0.58	49.90	48.31	48.66	1,024,865
02 Nov 21	49.16000 -0.12	49.34	48.63	49.20	928,533
01 Nov 21	49.28000 -0.68	50.14	49.22	50.14	819,509
29 Oct 21	49.96000 -0.71	50.53	49.54	50.05	894,880
28 Oct 21	50.67000 -0.35	51.38	50.48	51.16	641,579
27 Oct 21	51.02000 -0.02	51.48	50.47	50.91	547,919
26 Oct 21	51.04000 -0.52	51.34	50.63	51.33	921,154
25 Oct 21	51.56000 +0.34	52.15	51.38	51.48	1,017,320
22 Oct 21	51.22000 +0.02	52.56	51.14	51.88	983,773
21 Oct 21	51.20000 +0.47	51.24	50.21	50.39	609,827
20 Oct 21	50.73000 -0.26	51.53	50.53	51.52	609,995
19 Oct 21	50.99000 +0.41	51.62	50.56	51.53	811,279
18 Oct 21	50.58000 -0.17	50.84	49.95	50.40	845,635
15 Oct 21	50.75000 -0.51	51.30	49.83	50.23	686,604
14 Oct 21	51.26000 +1.72	51.38	49.77	50.05	1,260,922
13 Oct 21	49.54000 +1.59	50.13	48.26	48.27	890,591
12 Oct 21	47.95000 +0.32	48.52	47.15	47.52	778,158
08 Oct 21	47.63000 +0.21	48.77	47.47	48.33	1,455,211
07 Oct 21	47.42000 -0.06	47.94	47.03	47.04	751,720
06 Oct 21	47.48000 +0.48	47.53	46.19	46.85	1,264,705
05 Oct 21	47.00000 -0.04	47.31	45.76	46.82	936,544
04 Oct 21	47.04000 +0.32	47.42	46.53	46.53	742,656
01 Oct 21	46.72000 -0.96	48.13	46.48	48.13	1,103,073
30 Sep 21	47.68000 -0.25	48.54	47.59	48.23	2,229,280
29 Sep 21	47.93000 -0.49	48.69	47.71	48.26	1,157,929
28 Sep 21	48.42000 -0.49	49.00	47.90	48.19	1,289,928
27 Sep 21	48.91000 -0.85	50.50	48.82	49.81	1,320,249
24 Sep 21	49.76000 -0.16	50.61	49.62	50.03	574,158
23 Sep 21	49.92000 -2.19	51.48	49.87	51.47	978,085
22 Sep 21	52.11000 -0.70	53.56	52.01	53.07	743,853
21 Sep 21	52.81000 +0.34	53.85	52.59	52.91	782,618
20 Sep 21	52.47000 -0.05	52.91	51.80	52.16	965,435
17 Sep 21	52.52000 -0.25	52.86	51.73	52.11	2,601,579
16 Sep 21	52.77000 -3.13	54.66	52.46	54.59	1,202,229
15 Sep 21	55.90000 -0.70	56.48	55.69	56.26	687,965
14 Sep 21	56.60000 +0.40	57.36	55.92	56.18	763,573
13 Sep 21	56.20000 -0.55	57.00	56.07	56.56	813,938
10 Sep 21	56.75000 -0.26	57.14	56.53	56.81	564,835
09 Sep 21	57.01000 -0.53	57.83	56.50	57.76	626,635
08 Sep 21	57.54000 +0.28	58.36	57.06	57.36	592,414
07 Sep 21	57.26000 -1.10	58.34	56.95	57.99	952,936
03 Sep 21	58.36000 +1.92	58.61	56.94	57.10	820,390
02 Sep 21	56.44000 -0.11	56.66	55.71	56.38	647,621
01 Sep 21	56.55000 -0.31	57.29	56.31	57.14	589,662
31 Aug 21	56.86000 +0.99	57.07	55.87	56.00	1,087,077
30 Aug 21	55.87000 -0.80	56.93	55.61	56.84	797,360
27 Aug 21	56.67000 +1.71	56.83	54.71	54.79	743,159
26 Aug 21	54.96000 -0.03	55.43	54.27	54.41	619,575
25 Aug 21	54.99000 -0.69	55.44	54.56	55.36	780,539
24 Aug 21	55.68000 -0.29	56.32	55.41	56.32	458,227
23 Aug 21	55.97000 +1.25	56.19	54.77	55.11	777,376
20 Aug 21	54.72000 +0.24	55.17	54.28	54.52	633,218
19 Aug 21	54.48000 +0.10	55.16	53.88	54.28	763,204
18 Aug 21	54.38000 -1.32	55.81	53.42	55.52	1,308,623
17 Aug 21	55.70000 +0.01	56.19	55.28	55.76	625,331
16 Aug 21	55.69000 +0.06	56.16	54.93	55.36	738,956
13 Aug 21	55.63000 +1.79	56.04	54.27	54.27	790,806
12 Aug 21	53.84000 -0.40	54.16	52.92	53.90	602,039
11 Aug 21	54.24000 +0.91	54.82	53.66	53.68	626,385
10 Aug 21	53.33000 -0.31	53.93	52.88	53.56	815,624
09 Aug 21	53.64000 -2.03	55.06	53.54	54.27	764,076
06 Aug 21	55.67000 -1.09	56.03	54.74	55.51	591,878
05 Aug 21	56.76000 -1.05	57.80	56.47	57.70	1,061,071
04 Aug 21	57.81000 -0.26	59.44	57.56	58.70	586,575
03 Aug 21	58.07000 +0.44	58.21	57.49	57.68	903,168
30 Jul 21	57.63000 +0.20	57.67	56.95	57.15	620,481
29 Jul 21	57.43000 +0.90	57.99	57.18	57.34	737,712
28 Jul 21	56.53000 +0.65	56.55	55.63	55.69	415,032
27 Jul 21	55.88000 +0.57	55.98	54.87	55.62	424,821
26 Jul 21	55.31000 +0.37	55.77	54.70	54.92	700,749
23 Jul 21	54.94000 -0.28	55.49	54.60	55.14	401,578
22 Jul 21	55.22000 -0.23	55.85	54.33	55.22	556,549
21 Jul 21	55.45000 +0.16	55.64	54.68	54.77	564,325
20 Jul 21	55.29000 +0.37	56.01	54.84	55.15	822,496
19 Jul 21	54.92000 -0.82	55.81	54.21	55.28	847,130
16 Jul 21	55.74000 -1.64	57.19	55.58	57.01	767,024
15 Jul 21	57.38000 +0.94	57.47	56.01	56.49	715,058
14 Jul 21	56.44000 +0.43	57.23	55.82	56.90	618,143
13 Jul 21	56.01000 +1.35	57.01	54.94	54.94	712,693
12 Jul 21	54.66000 -0.66	55.77	54.53	55.26	697,116
09 Jul 21	55.32000 +0.66	55.59	54.40	54.72	513,350
08 Jul 21	54.66000 -1.29	56.48	54.25	56.27	783,946
07 Jul 21	55.95000 +0.25	56.07	55.53	55.90	484,082
06 Jul 21	55.70000 +0.26	56.50	55.32	56.10	582,220
05 Jul 21	55.44000 +0.25	55.55	55.08	55.09	146,366
02 Jul 21	55.19000 +0.55	55.51	54.74	55.30	654,029
30 Jun 21	54.64000 +0.36	54.95	54.05	54.33	1,018,842
29 Jun 21	54.28000 +0.05	54.45	53.18	53.32	1,185,920
28 Jun 21	54.23000 +0.07	54.68	53.86	54.43	593,028
25 Jun 21	54.16000 -0.03	54.75	53.79	54.56	651,680
24 Jun 21	54.19000 -0.10	54.78	54.06	54.63	521,260
23 Jun 21	54.29000 -0.24	55.25	54.25	54.92	991,666
22 Jun 21	54.53000 -0.45	54.97	54.42	54.81	931,049
21 Jun 21	54.98000 +0.68	55.17	53.96	54.86	563,894
18 Jun 21	54.30000 -0.48	56.09	54.28	54.97	2,295,035
17 Jun 21	54.78000 -1.99	55.66	54.33	55.14	1,128,717
16 Jun 21	56.77000 -0.41	58.07	56.61	57.12	896,405
15 Jun 21	57.18000 -0.87	58.19	56.73	58.15	742,637
14 Jun 21	58.05000 -0.28	58.12	57.05	57.25	1,157,302
11 Jun 21	58.33000 -0.83	59.18	58.13	59.18	1,083,802
10 Jun 21	59.16000 +1.80	59.18	57.18	57.56	847,302
09 Jun 21	57.36000 +0.18	57.86	57.01	57.04	961,617
08 Jun 21	57.18000 -1.04	58.42	57.12	58.13	1,616,916
07 Jun 21	58.22000 -0.19	58.53	57.69	58.07	1,588,805
04 Jun 21	58.41000 +1.20	58.78	57.67	57.87	521,460
03 Jun 21	57.21000 -1.36	57.73	56.81	57.63	773,745
02 Jun 21	58.57000 +0.26	59.13	58.01	58.53	770,556
01 Jun 21	58.31000 +1.04	59.01	57.83	58.44	685,835
31 May 21	57.27000 -0.68	58.18	57.24	58.11	350,242
28 May 21	57.95000 +0.25	58.17	57.49	57.85	706,884
27 May 21	57.70000 -0.58	58.57	57.59	58.06	2,269,838
26 May 21	58.28000 +0.55	59.09	58.03	58.42	1,920,024
25 May 21	57.73000 +0.76	58.00	56.49	57.15	1,197,968
21 May 21	56.97000 -0.42	57.81	56.48	57.81	750,074
20 May 21	57.39000 +0.42	57.94	56.37	56.94	705,865
19 May 21	56.97000 -0.32	58.08	56.40	56.97	1,471,642
18 May 21	57.29000 -0.09	57.60	56.58	57.24	1,026,931
17 May 21	57.38000 +2.61	57.58	54.98	55.33	1,309,959
14 May 21	54.77000 +1.34	55.04	53.66	53.83	884,041
13 May 21	53.43000 +0.62	53.64	52.10	52.82	670,862
12 May 21	52.81000 -1.13	54.11	52.47	54.11	1,264,986
11 May 21	53.94000 +1.29	54.01	51.92	52.04	918,661
10 May 21	52.65000 -0.51	54.33	52.64	53.58	849,560
07 May 21	53.16000 +0.01	54.16	52.47	53.97	810,300
06 May 21	53.15000 +1.14	54.14	52.13	52.13	1,056,435
05 May 21	52.01000 +0.00	52.36	51.51	52.25	492,527
04 May 21	52.01000 -0.93	53.98	51.70	52.94	731,202
03 May 21	52.94000 +1.95	53.20	51.75	51.94	575,100
30 Apr 21	50.99000 -0.56	51.80	50.76	51.43	1,370,031
29 Apr 21	51.55000 -0.60	51.77	50.77	51.64	695,485
28 Apr 21	52.15000 +0.58	52.51	50.83	51.30	724,318
27 Apr 21	51.57000 -0.90	52.49	51.54	52.45	648,900
26 Apr 21	52.47000 -0.87	53.40	52.30	53.26	605,049
23 Apr 21	53.34000 -0.28	54.22	53.17	54.00	560,554
22 Apr 21	53.62000 -0.62	54.24	53.23	54.07	828,185
21 Apr 21	54.24000 +0.50	54.96	53.75	53.99	699,312
20 Apr 21	53.74000 +0.47	53.89	52.58	53.19	946,430
19 Apr 21	53.27000 +0.26	53.48	52.68	52.91	935,183
16 Apr 21	53.01000 +0.32	53.30	52.44	53.22	1,118,050
15 Apr 21	52.69000 +2.19	53.12	51.12	51.20	1,008,654
14 Apr 21	50.50000 -0.93	51.65	50.35	51.41	870,228
13 Apr 21	51.43000 +0.21	52.54	51.39	51.86	1,119,516
12 Apr 21	51.22000 -1.42	52.56	50.83	52.55	1,018,110
09 Apr 21	52.64000 +0.00	52.71	51.45	51.60	2,331,093
08 Apr 21	52.64000 +1.38	52.77	51.97	52.00	2,201,025
07 Apr 21	51.26000 -0.77	52.19	51.10	51.99	871,665
06 Apr 21	52.03000 +1.68	52.37	50.76	51.00	1,315,477
05 Apr 21	50.35000 +0.29	50.72	49.64	50.21	727,736
01 Apr 21	50.06000 +2.06	50.18	48.56	48.90	829,292
31 Mar 21	48.00000 +0.40	48.59	47.28	47.66	1,420,872
30 Mar 21	47.60000 -0.59	48.24	46.42	47.08	957,707
29 Mar 21	48.19000 +0.31	48.27	46.87	47.71	1,573,877
26 Mar 21	47.88000 +0.52	48.01	47.08	47.26	738,525
25 Mar 21	47.36000 -0.36	48.05	46.81	47.23	828,430
24 Mar 21	47.72000 -0.17	48.16	47.14	48.12	923,782
23 Mar 21	47.89000 -1.22	49.12	47.52	49.01	1,214,646
22 Mar 21	49.11000 -0.07	49.87	48.80	48.80	643,935
19 Mar 21	49.18000 -0.15	49.74	48.78	49.46	4,550,041
18 Mar 21	49.33000 -0.43	49.96	48.40	49.00	863,654
17 Mar 21	49.76000 +0.51	50.29	48.47	49.01	1,480,952
16 Mar 21	49.25000 -0.61	49.80	48.88	49.74	848,134
15 Mar 21	49.86000 +0.91	50.33	49.08	49.40	914,892
12 Mar 21	48.95000 +1.05	49.25	46.25	47.29	979,448
11 Mar 21	47.90000 +0.56	48.50	46.94	47.65	787,266
10 Mar 21	47.34000 -0.03	47.94	46.78	47.63	648,390
09 Mar 21	47.37000 +2.19	47.88	46.44	46.74	2,563,693
08 Mar 21	45.18000 -0.68	46.47	45.14	46.27	2,605,123
05 Mar 21	45.86000 +0.70	45.94	44.41	45.30	840,923
04 Mar 21	45.16000 -0.09	46.11	44.49	45.37	1,544,115
03 Mar 21	45.25000 -1.32	45.67	44.09	45.54	1,067,697
02 Mar 21	46.57000 +1.46	46.87	45.14	45.41	1,157,971
01 Mar 21	45.11000 -0.41	46.80	44.90	46.04	1,134,266
26 Feb 21	45.52000 -2.04	47.33	45.24	47.19	1,596,890
25 Feb 21	47.56000 -2.30	50.06	47.02	48.91	1,197,729
24 Feb 21	49.86000 -0.03	50.46	48.96	49.20	1,028,394
23 Feb 21	49.89000 -0.25	50.10	48.42	49.20	1,030,752
22 Feb 21	50.14000 +2.68	50.30	47.70	48.15	1,649,387
19 Feb 21	47.46000 -0.43	48.14	46.94	48.06	1,240,425
18 Feb 21	47.89000 -0.37	48.67	47.79	48.43	695,699
17 Feb 21	48.26000 -1.45	49.40	47.87	49.37	1,089,360
16 Feb 21	49.71000 -1.32	51.41	49.65	50.59	744,449
12 Feb 21	51.03000 +0.36	51.67	49.91	50.54	784,398
11 Feb 21	50.67000 -1.37	52.25	50.38	52.25	850,719
10 Feb 21	52.04000 -0.67	53.41	51.91	53.31	706,184
09 Feb 21	52.71000 -0.33	53.48	52.42	53.42	771,413
08 Feb 21	53.04000 +1.17	53.27	52.41	52.85	1,311,938
05 Feb 21	51.87000 +0.89	51.94	50.99	51.18	804,051
04 Feb 21	50.98000 -1.06	51.94	50.27	50.84	894,350
03 Feb 21	52.04000 -0.52	53.38	51.59	52.85	1,185,686
02 Feb 21	52.56000 -3.11	53.80	51.78	53.46	1,170,006
01 Feb 21	55.67000 +3.15	59.65	54.58	59.65	2,024,762
29 Jan 21	52.52000 +0.97	53.85	52.29	53.60	1,525,298
28 Jan 21	51.55000 +3.83	52.97	50.05	50.79	1,398,767
27 Jan 21	47.72000 -2.72	50.34	47.66	50.17	1,102,568
26 Jan 21	50.44000 -0.93	51.76	50.37	51.22	525,022
25 Jan 21	51.37000 -0.10	52.31	50.97	51.92	640,320
22 Jan 21	51.47000 -0.14	52.02	50.15	50.67	551,410
21 Jan 21	51.61000 -0.61	52.22	50.96	52.19	906,449
20 Jan 21	52.22000 +0.90	52.55	51.38	52.05	760,262
19 Jan 21	51.32000 -0.24	51.67	50.44	51.65	871,217
18 Jan 21	51.56000 +0.81	51.56	51.00	51.00	143,485
15 Jan 21	50.75000 -1.22	52.13	50.55	51.84	720,107
14 Jan 21	51.97000 -0.28	52.85	51.82	52.25	702,680
13 Jan 21	52.25000 -1.88	54.39	52.25	54.27	839,759
12 Jan 21	54.13000 -0.41	54.89	53.23	54.48	939,527
11 Jan 21	54.54000 -0.62	55.20	54.08	54.08	1,050,953
08 Jan 21	55.16000 -2.29	56.32	54.20	56.00	1,121,029
07 Jan 21	57.45000 +0.01	59.85	57.18	59.44	1,237,962
06 Jan 21	57.44000 +0.04	57.67	56.04	57.49	1,030,647
05 Jan 21	57.40000 -0.53	58.48	56.74	58.48	1,030,646
04 Jan 21	57.93000 +4.77	58.27	55.07	55.32	1,479,427
31 Dec 20	53.16000 -1.64	54.70	53.05	54.66	804,213
30 Dec 20	54.80000 +1.36	54.88	53.44	53.66	563,374
29 Dec 20	53.44000 -0.89	54.35	53.34	54.06	532,226
24 Dec 20	54.33000 +0.17	54.61	53.49	54.01	362,895
23 Dec 20	54.16000 +0.78	54.48	53.55	53.68	1,277,382
22 Dec 20	53.38000 -1.35	54.94	52.71	54.77	1,146,859
21 Dec 20	54.73000 +0.94	55.04	53.69	54.35	1,027,359
18 Dec 20	53.79000 -1.17	55.10	53.65	55.10	4,395,275
17 Dec 20	54.96000 +1.77	55.60	54.23	54.36	1,192,298
16 Dec 20	53.19000 +0.57	53.61	52.14	53.29	889,250
15 Dec 20	52.62000 +1.28	53.20	52.01	52.28	945,960
14 Dec 20	51.34000 -1.02	52.90	51.23	52.05	1,012,355
11 Dec 20	52.36000 +0.28	52.93	51.94	52.40	772,767
10 Dec 20	52.08000 -0.26	52.67	51.46	52.18	919,851
09 Dec 20	52.34000 -1.86	53.47	51.66	53.32	2,055,789
08 Dec 20	54.20000 +0.38	54.38	53.64	53.94	2,146,308
07 Dec 20	53.82000 +2.54	54.23	51.02	51.02	2,609,670
04 Dec 20	51.28000 -1.01	52.67	51.26	52.23	892,482
03 Dec 20	52.29000 -1.24	53.85	51.74	53.82	851,086
02 Dec 20	53.53000 +0.52	54.10	52.42	53.13	1,336,285
01 Dec 20	53.01000 +2.88	53.05	51.07	52.08	1,368,655
30 Nov 20	50.13000 -0.88	50.89	49.57	50.19	4,110,407
27 Nov 20	51.01000 -0.67	51.15	49.49	50.41	703,836
26 Nov 20	51.68000 +1.64	51.88	50.55	50.72	386,566
25 Nov 20	50.04000 +0.13	51.31	49.54	50.77	1,620,393
24 Nov 20	49.91000 -1.94	51.24	49.67	50.01	2,232,847
23 Nov 20	51.85000 -2.17	53.84	51.57	53.60	1,386,116
20 Nov 20	54.02000 +0.53	54.75	53.50	54.00	1,365,293
19 Nov 20	53.49000 -1.36	54.88	53.15	54.17	2,053,199
18 Nov 20	54.85000 -3.29	58.20	54.60	57.85	1,510,088
17 Nov 20	58.14000 -0.28	58.61	57.85	58.02	613,146
16 Nov 20	58.42000 -1.28	59.01	58.07	58.89	681,922
13 Nov 20	59.70000 +0.49	60.42	59.51	60.37	757,030
12 Nov 20	59.21000 +0.99	60.19	58.94	59.49	1,152,521
11 Nov 20	58.22000 +0.57	58.33	56.71	57.49	1,750,239
10 Nov 20	57.65000 -2.97	61.78	57.42	61.70	1,406,391
09 Nov 20	60.62000 -4.99	62.89	60.17	61.74	3,573,405
06 Nov 20	65.61000 +1.30	65.92	64.65	65.20	848,861
05 Nov 20	64.31000 +3.86	64.80	62.47	62.70	2,442,630
04 Nov 20	60.45000 -1.56	62.75	60.45	62.03	2,660,097
03 Nov 20	62.01000 +0.19	62.65	61.15	62.24	628,154
02 Nov 20	61.82000 +0.68	62.34	60.93	61.77	579,631
30 Oct 20	61.14000 +2.24	61.56	58.42	59.46	1,398,286
29 Oct 20	58.90000 -0.12	59.93	58.76	59.00	1,685,874
28 Oct 20	59.02000 -3.97	62.03	58.73	61.76	1,908,401
27 Oct 20	62.99000 -0.23	63.77	62.76	63.60	1,181,651
26 Oct 20	63.22000 -0.54	64.90	63.06	63.12	614,105
23 Oct 20	63.76000 -0.26	64.16	63.06	63.83	753,785
22 Oct 20	64.02000 -1.06	64.47	62.76	64.39	669,846
21 Oct 20	65.08000 +1.00	65.88	64.51	64.78	614,903
20 Oct 20	64.08000 +0.12	64.63	63.52	63.97	912,941
19 Oct 20	63.96000 -1.81	66.25	63.87	66.22	776,646
16 Oct 20	65.77000 -0.97	67.09	65.68	66.61	482,888
15 Oct 20	66.74000 -0.11	67.09	66.02	66.02	562,647
14 Oct 20	66.85000 +0.34	67.53	66.45	67.43	378,337
13 Oct 20	66.51000 -0.44	66.84	64.94	66.11	1,071,487
09 Oct 20	66.95000 +3.47	67.01	64.59	64.68	780,828
08 Oct 20	63.48000 +0.10	64.70	63.25	63.82	882,517
07 Oct 20	63.38000 +0.40	64.19	62.97	63.39	827,609
06 Oct 20	62.98000 -3.14	66.49	62.90	66.10	884,379
05 Oct 20	66.12000 +0.94	66.90	65.20	65.20	816,448
02 Oct 20	65.18000 -1.47	67.14	65.01	67.14	655,006
01 Oct 20	66.65000 +1.32	67.57	65.42	66.41	713,313
30 Sep 20	65.33000 -0.37	65.77	64.16	65.21	990,459
29 Sep 20	65.70000 +1.08	66.54	65.18	65.39	830,415
28 Sep 20	64.62000 -0.17	65.71	64.28	65.64	974,370
25 Sep 20	64.79000 -0.33	65.08	63.68	64.68	692,987
24 Sep 20	65.12000 +1.95	65.41	62.67	62.79	1,715,718
23 Sep 20	63.17000 -3.39	65.83	62.74	65.46	1,072,550
22 Sep 20	66.56000 +0.69	66.83	65.31	66.13	680,001
21 Sep 20	65.87000 -1.66	67.72	64.61	66.20	1,062,717
18 Sep 20	67.53000 -1.72	70.36	67.47	69.71	3,279,026
17 Sep 20	69.25000 -1.07	69.84	68.15	69.11	842,280
16 Sep 20	70.32000 -0.86	72.00	70.22	71.90	601,199
15 Sep 20	71.18000 +0.22	72.13	70.33	71.82	709,063
14 Sep 20	70.96000 +1.23	71.02	69.78	70.64	667,204
11 Sep 20	69.73000 -0.64	71.63	69.29	70.99	712,557
10 Sep 20	70.37000 -1.81	73.00	69.97	72.53	957,518
09 Sep 20	72.18000 +3.52	72.49	69.51	69.51	1,867,782
08 Sep 20	68.66000 +1.26	69.93	65.56	66.51	2,429,510
04 Sep 20	67.40000 -1.67	69.20	66.15	68.38	1,691,669
03 Sep 20	69.07000 -0.83	69.94	67.50	69.28	637,550
02 Sep 20	69.90000 +0.62	70.17	67.25	68.84	877,949
01 Sep 20	69.28000 -0.38	71.04	68.49	71.04	681,534
31 Aug 20	69.66000 +0.19	70.95	69.18	69.60	915,873
28 Aug 20	69.47000 +1.99	69.64	67.97	68.48	1,705,192
27 Aug 20	67.48000 -2.31	70.55	66.68	70.50	1,009,449
26 Aug 20	69.79000 +2.09	69.83	66.63	66.95	887,250
25 Aug 20	67.70000 +0.02	67.85	66.11	67.12	461,546
24 Aug 20	67.68000 -0.68	69.59	67.55	69.19	961,554
21 Aug 20	68.36000 -0.84	68.57	67.37	67.90	680,785
20 Aug 20	69.20000 +1.08	69.39	67.59	68.11	921,277
19 Aug 20	68.12000 -1.46	69.58	67.72	69.00	2,012,964
18 Aug 20	69.58000 -0.29	71.67	68.82	71.53	757,384
17 Aug 20	69.87000 +2.86	69.98	68.50	69.37	1,019,171
14 Aug 20	67.01000 -0.19	67.34	65.75	67.34	575,053
13 Aug 20	67.20000 +1.58	68.39	66.21	67.19	1,085,462
12 Aug 20	65.62000 +0.12	67.56	65.40	66.94	1,364,776
11 Aug 20	65.50000 -5.00	68.45	64.42	66.04	1,522,730
10 Aug 20	70.50000 -0.29	73.10	70.20	71.53	2,681,588
07 Aug 20	70.79000 -2.91	73.39	70.01	72.56	790,766
06 Aug 20	73.70000 -0.95	76.29	72.55	76.29	1,067,090
05 Aug 20	74.65000 -0.18	76.69	73.74	76.26	1,822,748
04 Aug 20	74.83000 +2.16	74.92	70.63	71.36	1,327,869
31 Jul 20	72.67000 +1.57	72.81	71.53	72.00	844,386
30 Jul 20	71.10000 -2.07	72.88	69.80	71.59	1,084,190
29 Jul 20	73.17000 -1.16	74.72	71.93	74.30	912,817
28 Jul 20	74.33000 -0.81	75.96	73.18	73.88	1,274,957
27 Jul 20	75.14000 +3.21	76.53	73.51	74.62	1,312,522
24 Jul 20	71.93000 +3.83	72.48	68.53	68.72	2,288,267
23 Jul 20	68.10000 -1.99	70.20	66.79	70.10	1,689,978
22 Jul 20	70.09000 +1.21	70.75	69.15	69.82	1,551,217
21 Jul 20	68.88000 +1.94	69.69	67.62	68.00	962,776
20 Jul 20	66.94000 +1.52	67.29	65.59	65.95	682,678
17 Jul 20	65.42000 +1.89	65.50	63.97	64.24	707,899
16 Jul 20	63.53000 -0.32	64.21	62.72	63.73	1,169,616
15 Jul 20	63.85000 -0.22	64.44	62.77	63.60	1,301,072
14 Jul 20	64.07000 +2.55	64.19	61.16	61.34	1,502,747
13 Jul 20	61.52000 -1.89	64.35	61.24	64.35	945,829
10 Jul 20	63.41000 -0.06	64.00	62.65	63.85	658,931
09 Jul 20	63.47000 +0.08	64.26	61.48	63.81	1,095,545
08 Jul 20	63.39000 +2.01	63.75	62.30	62.47	1,217,212
07 Jul 20	61.38000 +1.32	61.97	59.65	59.80	901,087
06 Jul 20	60.06000 +1.60	60.09	58.60	59.55	775,302
03 Jul 20	58.46000 -0.35	59.20	58.28	58.96	161,470
02 Jul 20	58.81000 -0.90	60.72	58.35	59.09	982,192
30 Jun 20	59.71000 +1.69	59.99	57.33	58.01	1,254,184
29 Jun 20	58.02000 +0.28	58.39	57.28	58.25	659,460
26 Jun 20	57.74000 +0.18	57.86	55.88	57.31	720,982
25 Jun 20	57.56000 +0.98	57.61	56.05	56.59	1,212,545
24 Jun 20	56.58000 -1.43	58.60	55.50	57.88	2,237,578
23 Jun 20	58.01000 +0.55	58.94	57.45	58.94	1,041,941
22 Jun 20	57.46000 +0.71	58.95	56.43	58.11	1,740,951
19 Jun 20	56.75000 +3.34	57.06	53.84	54.03	8,936,003
18 Jun 20	53.41000 -0.20	54.39	53.34	53.42	1,098,652
17 Jun 20	53.61000 +1.03	54.37	52.89	53.01	1,163,599
16 Jun 20	52.58000 -1.78	54.40	52.35	54.10	1,507,242
15 Jun 20	54.36000 +2.50	54.58	50.19	50.80	1,581,352
12 Jun 20	51.86000 -0.29	53.77	51.80	52.70	1,242,338
11 Jun 20	52.15000 -1.80	55.52	51.65	55.05	1,359,002
10 Jun 20	53.95000 +2.75	54.02	51.15	52.25	1,824,667
09 Jun 20	51.20000 +0.55	52.17	50.72	51.65	911,146
08 Jun 20	50.65000 -0.05	51.36	49.50	50.70	1,045,077
05 Jun 20	50.70000 -1.98	51.30	49.23	50.65	1,706,896
04 Jun 20	52.68000 -0.29	54.56	52.14	53.64	1,496,433
03 Jun 20	52.97000 -3.41	55.03	52.66	54.13	2,029,151
02 Jun 20	56.38000 -3.00	59.35	55.98	59.32	1,655,695
01 Jun 20	59.38000 +0.06	59.66	57.79	59.32	847,462
29 May 20	59.32000 -0.17	61.62	59.10	61.50	2,728,257
28 May 20	59.49000 +1.33	60.52	58.73	59.35	1,051,409
27 May 20	58.16000 -1.15	58.19	56.26	57.00	1,549,950
26 May 20	59.31000 -2.49	61.45	58.50	61.19	1,469,894
25 May 20	61.80000 -0.76	63.40	61.53	62.22	242,493
22 May 20	62.56000 +0.36	64.38	62.34	63.13	727,760
21 May 20	62.20000 -1.89	63.92	61.01	63.61	1,091,034
20 May 20	64.09000 -0.95	65.44	63.75	65.28	880,024
19 May 20	65.04000 +0.71	65.27	63.50	64.00	1,432,454
15 May 20	64.33000 +2.59	64.46	62.07	62.71	1,463,726
14 May 20	61.74000 +0.64	62.66	60.53	60.53	1,030,545
13 May 20	61.10000 +1.44	61.38	59.78	60.29	933,651
12 May 20	59.66000 -0.11	61.15	59.42	59.50	934,714
11 May 20	59.77000 -0.61	60.40	58.43	60.28	800,505
08 May 20	60.38000 -0.82	61.51	59.95	61.06	1,138,819
07 May 20	61.20000 +1.72	61.64	59.93	60.24	1,200,825
06 May 20	59.48000 -0.35	60.18	59.02	59.22	1,097,993
05 May 20	59.83000 +1.41	60.02	57.37	57.55	1,136,793
04 May 20	58.42000 +0.58	59.13	57.23	58.15	1,806,370
01 May 20	57.84000 +4.95	58.03	51.65	52.24	2,031,192
30 Apr 20	52.89000 -3.17	56.14	52.51	55.04	2,469,136
29 Apr 20	56.06000 +0.53	56.21	54.46	54.62	1,254,292
28 Apr 20	55.53000 -0.20	55.68	54.21	54.76	1,192,649
27 Apr 20	55.73000 -0.07	56.47	54.75	55.83	1,413,171
24 Apr 20	55.80000 +1.21	56.24	53.94	55.30	2,522,296
23 Apr 20	54.59000 +2.36	55.26	52.68	52.68	1,554,715
22 Apr 20	52.23000 +2.60	52.37	50.40	50.47	1,249,510
21 Apr 20	49.63000 +0.22	50.47	48.25	48.35	1,427,896
20 Apr 20	49.41000 +1.25	49.90	48.20	48.21	1,029,784
17 Apr 20	48.16000 +0.06	48.51	46.44	46.76	1,473,542
16 Apr 20	48.10000 +1.22	48.42	46.59	46.70	1,785,639
15 Apr 20	46.88000 -0.10	47.36	45.20	46.19	1,117,287
14 Apr 20	46.98000 -0.07	49.10	46.19	47.32	2,089,111
13 Apr 20	47.05000 +2.34	47.13	43.64	44.29	2,044,912
09 Apr 20	44.71000 +3.48	44.95	41.72	41.86	1,792,855
08 Apr 20	41.23000 +0.09	41.68	40.55	41.35	971,542
07 Apr 20	41.14000 -0.36	42.50	40.70	41.60	1,428,905
06 Apr 20	41.50000 +2.15	41.90	40.22	40.71	1,467,225
03 Apr 20	39.35000 -0.97	41.51	38.77	40.10	1,245,844
02 Apr 20	40.32000 +1.33	40.92	39.10	39.63	1,702,434
01 Apr 20	38.99000 +0.26	40.26	38.32	39.03	1,610,945
31 Mar 20	38.73000 -0.74	40.51	38.60	39.00	2,055,220
30 Mar 20	39.47000 +0.05	41.31	38.46	40.06	1,527,108
27 Mar 20	39.42000 -2.21	42.15	38.91	41.05	1,440,456
26 Mar 20	41.63000 +0.20	42.69	39.84	41.42	2,590,770
25 Mar 20	41.43000 +0.71	42.40	38.79	39.83	1,880,060
24 Mar 20	40.72000 +3.33	41.24	37.44	39.95	2,828,133
23 Mar 20	37.39000 +2.63	38.45	35.77	35.94	1,731,404
20 Mar 20	34.76000 -1.40	37.16	33.78	35.54	3,950,163
19 Mar 20	36.16000 -1.16	39.42	32.60	36.51	2,135,812
18 Mar 20	37.32000 -0.76	40.54	35.63	36.73	2,597,601
17 Mar 20	38.08000 +3.75	40.91	33.99	34.00	3,254,647
16 Mar 20	34.33000 +0.86	35.82	26.99	26.99	3,184,597
13 Mar 20	33.47000 -3.78	37.68	31.92	37.17	4,730,571
12 Mar 20	37.25000 -0.96	39.13	30.60	30.60	4,920,304
11 Mar 20	38.21000 -2.27	40.86	37.88	39.39	2,481,568
10 Mar 20	40.48000 +1.62	41.35	38.87	39.11	3,177,500
09 Mar 20	38.86000 -2.06	40.47	38.00	39.51	2,128,414
06 Mar 20	40.92000 -0.28	41.23	39.73	41.09	2,347,931
05 Mar 20	41.20000 +0.22	41.51	40.54	41.33	2,473,140
04 Mar 20	40.98000 +0.19	41.33	40.27	41.12	1,845,346
03 Mar 20	40.79000 +1.75	41.79	38.93	39.87	2,733,402
02 Mar 20	39.04000 +0.87	39.26	38.10	39.11	2,332,979
28 Feb 20	38.17000 -3.99	40.04	37.08	39.45	3,455,493
27 Feb 20	42.16000 -1.22	44.11	42.01	43.98	1,183,658
26 Feb 20	43.38000 -0.67	44.09	43.36	43.45	1,985,639
25 Feb 20	44.05000 -0.23	44.67	43.12	43.35	2,481,163
24 Feb 20	44.28000 +0.76	45.00	43.43	44.84	1,751,357
21 Feb 20	43.52000 +0.49	43.89	43.10	43.87	1,480,313
20 Feb 20	43.03000 +0.48	43.19	42.17	42.56	2,002,442
19 Feb 20	42.55000 +0.90	42.58	41.60	41.80	1,485,853
18 Feb 20	41.65000 +1.90	41.88	40.00	40.00	1,782,188
14 Feb 20	39.75000 +1.26	39.81	38.45	38.52	863,513
13 Feb 20	38.49000 +0.22	38.88	38.36	38.68	642,915
12 Feb 20	38.27000 -0.84	38.90	38.21	38.82	656,068
11 Feb 20	39.11000 +0.41	39.15	38.28	38.53	702,273
10 Feb 20	38.70000 +0.73	38.83	38.00	38.15	536,625
07 Feb 20	37.97000 -0.67	39.08	37.96	38.74	572,100
06 Feb 20	38.64000 +0.83	38.72	37.88	38.07	620,483
05 Feb 20	37.81000 -0.42	38.40	37.78	37.99	622,637
04 Feb 20	38.23000 -0.22	38.30	37.64	37.94	652,578
03 Feb 20	38.45000 -0.51	39.05	38.17	38.80	547,150
31 Jan 20	38.96000 +0.72	39.11	38.30	38.30	845,715
30 Jan 20	38.24000 +0.21	38.70	37.84	38.35	757,879
29 Jan 20	38.03000 +0.02	38.30	37.54	38.00	1,013,745
28 Jan 20	38.01000 -0.61	38.71	37.94	38.34	742,761
27 Jan 20	38.62000 -0.44	39.93	38.45	39.60	729,969
24 Jan 20	39.06000 +0.71	39.19	38.32	38.35	560,051
23 Jan 20	38.35000 +0.03	38.98	38.10	38.12	695,334
22 Jan 20	38.32000 +0.55	38.36	37.63	37.69	666,657
21 Jan 20	37.77000 +0.62	37.78	36.43	36.51	737,534
20 Jan 20	37.15000 +0.27	37.26	36.80	36.91	230,297
17 Jan 20	36.88000 +0.36	37.31	36.44	36.60	572,201
16 Jan 20	36.52000 -0.20	36.70	36.26	36.67	516,922
15 Jan 20	36.72000 +0.51	36.75	35.96	36.40	811,275
14 Jan 20	36.21000 +0.37	36.28	35.57	35.75	785,520
13 Jan 20	35.84000 -0.43	36.16	35.81	36.09	746,148
10 Jan 20	36.27000 -0.01	36.53	36.06	36.32	601,918
09 Jan 20	36.28000 -0.25	36.79	36.00	36.09	746,551
08 Jan 20	36.53000 -1.65	38.27	36.44	38.13	1,060,325
07 Jan 20	38.18000 +0.24	38.21	37.55	37.94	1,068,935
06 Jan 20	37.94000 -0.46	39.20	37.88	39.16	746,851
03 Jan 20	38.40000 -0.19	39.17	38.19	39.17	694,770
02 Jan 20	38.59000 -0.05	39.23	38.31	39.18	552,380
31 Dec 19	38.64000 -0.61	39.42	38.53	39.32	621,452
30 Dec 19	39.25000 +0.65	39.28	38.51	38.58	563,390
27 Dec 19	38.60000 -0.32	39.12	38.40	39.00	543,898
24 Dec 19	38.92000 +1.45	38.95	37.65	37.74	500,108
23 Dec 19	37.47000 +1.67	37.53	36.20	36.24	803,256
20 Dec 19	35.80000 -1.03	37.12	35.76	36.78	2,187,649
19 Dec 19	36.83000 +0.28	36.91	36.31	36.51	590,270
18 Dec 19	36.55000 +0.45	36.61	35.52	35.91	816,943
17 Dec 19	36.10000 -0.24	36.67	36.05	36.50	787,762
16 Dec 19	36.34000 -0.87	37.25	36.33	37.17	764,286
13 Dec 19	37.21000 +0.76	37.30	36.20	36.30	1,062,771
12 Dec 19	36.45000 -0.41	37.34	36.34	37.17	922,361
11 Dec 19	36.86000 +0.47	36.86	36.28	36.38	804,469
10 Dec 19	36.39000 +0.54	36.43	35.90	36.09	643,809
09 Dec 19	35.85000 -0.31	36.47	35.76	36.38	664,550
06 Dec 19	36.16000 -0.84	36.95	36.15	36.60	643,481
05 Dec 19	37.00000 -0.02	37.42	36.91	37.05	523,116
04 Dec 19	37.02000 -0.58	37.79	36.85	37.39	753,385
03 Dec 19	37.60000 +0.41	38.14	37.26	37.42	1,028,345
02 Dec 19	37.19000 +0.69	37.21	36.40	36.54	1,210,117
29 Nov 19	36.50000 -0.01	36.94	36.37	36.50	729,022
28 Nov 19	36.51000 +0.26	36.58	36.08	36.08	138,149
27 Nov 19	36.25000 -0.32	36.43	35.91	36.40	522,979
26 Nov 19	36.57000 +0.71	36.74	35.77	35.92	1,873,786
25 Nov 19	35.86000 -0.53	36.78	35.85	36.15	617,495
22 Nov 19	36.39000 -0.14	36.66	35.90	36.63	560,259
21 Nov 19	36.53000 -0.66	37.19	36.31	37.05	971,262
20 Nov 19	37.19000 +0.29	37.29	36.56	37.00	930,567
19 Nov 19	36.90000 -0.05	37.21	36.47	36.96	864,584
18 Nov 19	36.95000 +1.34	37.00	35.58	35.60	829,536
15 Nov 19	35.61000 +0.55	36.06	34.60	35.24	765,531
14 Nov 19	35.06000 -0.18	35.68	35.01	35.49	692,948
13 Nov 19	35.24000 +0.36	35.58	35.10	35.10	571,802
12 Nov 19	34.88000 +0.03	34.99	33.95	34.82	832,727
11 Nov 19	34.85000 +0.08	35.15	34.62	34.62	461,010
08 Nov 19	34.77000 -0.09	35.41	34.51	34.51	631,968
07 Nov 19	34.86000 -0.79	35.60	34.14	35.29	923,519
06 Nov 19	35.65000 +0.25	35.84	35.27	35.62	678,491
05 Nov 19	35.40000 +0.17	35.51	34.72	34.75	1,080,578
04 Nov 19	35.23000 -1.42	36.65	35.23	36.44	971,657
01 Nov 19	36.65000 -0.27	37.08	36.15	36.83	657,095
31 Oct 19	36.92000 +0.97	37.52	36.24	36.33	1,502,664
30 Oct 19	35.95000 +0.53	35.96	35.15	35.49	710,778
29 Oct 19	35.42000 +0.16	35.63	34.68	34.85	1,095,331
28 Oct 19	35.26000 -0.63	35.76	35.00	35.74	1,117,299
25 Oct 19	35.89000 +0.62	36.74	35.67	36.12	1,278,477
24 Oct 19	35.27000 +0.87	35.44	34.53	34.68	582,019
23 Oct 19	34.40000 +0.15	34.91	34.34	34.53	378,340
22 Oct 19	34.25000 +0.23	34.58	33.82	34.24	485,613
21 Oct 19	34.02000 -0.67	35.18	34.01	34.83	612,507
18 Oct 19	34.69000 +0.58	34.72	33.95	34.26	540,466
17 Oct 19	34.11000 +0.41	34.41	33.48	33.57	678,197
16 Oct 19	33.70000 +0.44	33.72	33.02	33.52	636,990
15 Oct 19	33.26000 -1.35	34.51	33.16	34.29	808,162
11 Oct 19	34.61000 -1.70	35.90	34.54	35.81	1,035,603
10 Oct 19	36.31000 +0.10	36.38	35.87	36.12	620,433
09 Oct 19	36.21000 -0.49	36.85	36.04	36.64	604,297
08 Oct 19	36.70000 +0.85	36.70	35.87	36.41	784,227
07 Oct 19	35.85000 -0.07	36.17	35.58	35.62	534,582
04 Oct 19	35.92000 +0.51	36.03	35.30	35.45	705,795
03 Oct 19	35.41000 -0.52	36.68	35.40	35.99	1,347,069
02 Oct 19	35.93000 +0.92	35.99	35.01	35.50	961,416
01 Oct 19	35.01000 +0.27	35.49	34.24	34.70	901,039
30 Sep 19	34.74000 -0.69	35.39	34.46	35.00	985,826
27 Sep 19	35.43000 -1.06	35.99	35.14	35.86	1,035,210
26 Sep 19	36.49000 +0.08	36.96	36.37	36.50	727,530
25 Sep 19	36.41000 -1.26	37.54	35.95	37.48	1,137,425
24 Sep 19	37.67000 +0.42	37.78	36.85	36.94	923,739
23 Sep 19	37.25000 +0.86	37.73	36.77	36.82	927,375
20 Sep 19	36.39000 +0.19	36.59	35.63	36.31	2,135,868
19 Sep 19	36.20000 +0.28	36.32	35.82	36.10	863,195
18 Sep 19	35.92000 -0.30	36.53	35.18	36.33	1,376,267
17 Sep 19	36.22000 +0.81	36.53	35.55	35.67	1,042,019
16 Sep 19	35.41000 -0.05	36.40	35.22	36.07	1,114,229
13 Sep 19	35.46000 -1.08	36.88	35.43	36.69	1,424,667
12 Sep 19	36.54000 -0.52	38.37	36.44	38.11	1,461,359
11 Sep 19	37.06000 +0.34	37.76	36.59	36.69	954,299
10 Sep 19	36.72000 -0.27	37.46	36.57	36.71	807,407
09 Sep 19	36.99000 -1.01	37.90	36.68	37.89	996,679
06 Sep 19	38.00000 -1.73	39.72	37.96	39.45	1,540,630
05 Sep 19	39.73000 -1.02	39.97	38.98	39.78	1,462,901
04 Sep 19	40.75000 +0.59	40.85	40.11	40.31	1,076,091
03 Sep 19	40.16000 +1.00	40.95	39.77	39.91	1,223,414
30 Aug 19	39.16000 +0.34	39.29	38.34	38.63	1,174,408
29 Aug 19	38.82000 -0.99	40.12	38.47	40.00	1,107,815
28 Aug 19	39.81000 +0.09	40.20	38.98	39.92	926,328
27 Aug 19	39.72000 +1.33	39.76	38.52	38.60	1,222,574
26 Aug 19	38.39000 +0.20	38.88	38.04	38.50	890,250
23 Aug 19	38.19000 +2.23	38.20	36.11	36.11	1,100,597
22 Aug 19	35.96000 -0.17	36.30	35.75	36.01	757,842
21 Aug 19	36.13000 +0.41	36.23	35.47	35.51	537,326
20 Aug 19	35.72000 +0.59	35.81	35.11	35.26	975,652
19 Aug 19	35.13000 -0.02	35.46	34.45	34.53	647,418
16 Aug 19	35.15000 -0.34	35.50	34.89	35.29	692,135
15 Aug 19	35.49000 +0.25	35.62	34.93	35.20	879,036
14 Aug 19	35.24000 +0.15	35.99	35.19	35.99	1,600,183
13 Aug 19	35.09000 -0.86	36.56	34.20	36.43	1,589,365
12 Aug 19	35.95000 -0.69	36.89	35.91	36.84	872,272
09 Aug 19	36.64000 -0.03	37.29	35.47	35.87	891,221
08 Aug 19	36.67000 +0.77	36.70	35.25	35.51	1,005,012
07 Aug 19	35.90000 +0.72	36.62	35.76	36.22	1,333,169
06 Aug 19	35.18000 +0.66	35.31	34.52	34.55	1,092,748
02 Aug 19	34.52000 -0.95	35.43	34.50	35.28	774,219
01 Aug 19	35.47000 +0.97	35.65	33.59	33.89	1,327,076
31 Jul 19	34.50000 -1.25	35.83	34.31	35.59	1,275,415
30 Jul 19	35.75000 +0.04	36.44	35.65	35.76	716,553
29 Jul 19	35.71000 +0.07	35.73	35.27	35.60	527,755
26 Jul 19	35.64000 -0.05	36.11	35.57	35.84	535,850
25 Jul 19	35.69000 -0.33	35.97	35.20	35.91	1,378,056
24 Jul 19	36.02000 +0.57	36.09	35.56	35.75	849,571
23 Jul 19	35.45000 -0.20	36.08	35.26	35.66	803,346
22 Jul 19	35.65000 +0.74	36.06	35.03	35.11	910,497
19 Jul 19	34.91000 -0.26	35.37	34.72	35.23	1,017,074
18 Jul 19	35.17000 +0.87	35.26	33.92	34.28	1,396,835
17 Jul 19	34.30000 +2.03	34.39	32.37	32.52	1,391,222
16 Jul 19	32.27000 +0.74	32.44	31.54	31.58	856,699
15 Jul 19	31.53000 +0.11	31.63	31.03	31.47	303,504
12 Jul 19	31.42000 +0.24	31.51	31.01	31.15	628,166
11 Jul 19	31.18000 -0.47	31.62	31.01	31.61	641,773
10 Jul 19	31.65000 +0.47	31.69	31.19	31.42	744,721
09 Jul 19	31.18000 +0.58	31.23	30.48	30.59	873,538
08 Jul 19	30.60000 -0.06	31.05	30.33	30.82	1,034,107
05 Jul 19	30.66000 -0.94	30.95	30.08	30.95	1,078,764
04 Jul 19	31.60000 +0.23	31.75	31.46	31.50	354,294
03 Jul 19	31.37000 +0.05	31.51	30.88	31.32	854,918
02 Jul 19	31.32000 -0.35	31.38	30.57	31.18	1,270,027
28 Jun 19	31.67000 +0.31	31.68	31.14	31.41	1,186,914
27 Jun 19	31.36000 -0.49	31.68	31.20	31.54	1,029,664
26 Jun 19	31.85000 -0.55	32.10	31.50	31.75	1,214,006
25 Jun 19	32.40000 -0.56	33.20	32.07	33.06	2,348,247
24 Jun 19	32.96000 +1.03	32.96	32.05	32.15	1,190,186
21 Jun 19	31.93000 -0.28	32.27	31.51	32.17	3,361,376
20 Jun 19	32.21000 +0.72	32.51	31.88	32.15	1,094,031
19 Jun 19	31.49000 -0.16	31.76	30.79	31.32	930,359
18 Jun 19	31.65000 +0.24	31.95	31.03	31.71	1,042,139
17 Jun 19	31.41000 +0.59	31.49	30.72	30.72	875,356
14 Jun 19	30.82000 +0.16	31.18	30.34	30.89	1,120,759
13 Jun 19	30.66000 +0.08	30.74	30.34	30.62	623,958
12 Jun 19	30.58000 +0.30	30.88	30.39	30.40	808,914
11 Jun 19	30.28000 +0.43	30.37	29.68	29.76	565,903
10 Jun 19	29.85000 -0.62	29.94	29.35	29.94	747,509
07 Jun 19	30.47000 -0.01	30.79	30.28	30.67	843,614
06 Jun 19	30.48000 +0.07	30.57	30.15	30.50	609,855
05 Jun 19	30.41000 +0.09	31.06	30.10	30.74	889,667
04 Jun 19	30.32000 -0.11	30.36	29.86	30.12	1,238,560
03 Jun 19	30.43000 +0.54	30.46	29.62	30.43	1,575,733
31 May 19	29.89000 +1.34	30.07	29.05	29.06	1,936,132
30 May 19	28.55000 +0.58	28.57	27.82	27.98	944,970
29 May 19	27.97000 +0.27	28.10	27.75	27.85	872,372
28 May 19	27.70000 +0.27	27.70	27.09	27.09	1,744,433
27 May 19	27.43000 +0.18	27.52	27.30	27.45	197,690
24 May 19	27.25000 +0.17	27.39	26.99	27.14	894,970
23 May 19	27.08000 +0.52	27.48	26.65	26.65	1,210,672
22 May 19	26.56000 -0.63	27.21	26.50	27.11	1,038,945
21 May 19	27.19000 +0.15	27.19	26.82	26.90	1,367,857
17 May 19	27.04000 +0.24	27.08	26.65	26.74	679,098
16 May 19	26.80000 -0.43	27.19	26.71	27.18	959,069
15 May 19	27.23000 -0.19	27.62	27.17	27.55	779,444
14 May 19	27.42000 -0.33	27.89	27.12	27.75	699,837
13 May 19	27.75000 +0.72	27.78	27.16	27.28	1,073,450
10 May 19	27.03000 +0.03	27.18	26.67	27.05	1,091,654
09 May 19	27.00000 -0.37	27.90	27.00	27.26	905,545
08 May 19	27.37000 -0.93	28.55	27.26	28.53	1,542,464
07 May 19	28.30000 +0.36	28.54	27.71	27.99	1,249,629
06 May 19	27.94000 -0.10	28.15	27.85	28.04	559,130
03 May 19	28.04000 +0.16	28.31	27.90	28.12	780,005
02 May 19	27.88000 -0.64	28.43	27.85	28.42	963,703
01 May 19	28.52000 -0.46	29.20	28.23	28.99	1,423,730
30 Apr 19	28.98000 +0.03	29.36	28.96	29.00	1,650,960
29 Apr 19	28.95000 -0.85	29.78	28.81	29.69	1,006,676
26 Apr 19	29.80000 +0.96	30.02	28.90	29.06	901,420
25 Apr 19	28.84000 -0.26	29.24	28.70	29.15	929,245
24 Apr 19	29.10000 +0.04	29.26	28.78	29.04	1,130,062
23 Apr 19	29.06000 -0.03	29.06	28.61	28.81	1,357,218
22 Apr 19	29.09000 -0.27	29.46	29.00	29.31	711,638
18 Apr 19	29.36000 -0.17	29.82	28.88	29.48	1,877,874
17 Apr 19	29.53000 -1.13	30.66	29.26	30.61	1,761,218
16 Apr 19	30.66000 -0.57	31.34	30.65	30.94	941,893
15 Apr 19	31.23000 +0.39	31.24	30.49	30.68	683,226
12 Apr 19	30.84000 -0.14	30.99	30.65	30.97	649,618
11 Apr 19	30.98000 -0.40	31.26	30.70	31.11	729,969
10 Apr 19	31.38000 +0.02	31.60	31.29	31.38	625,175
09 Apr 19	31.36000 -0.39	31.67	31.26	31.67	671,783
08 Apr 19	31.75000 +0.35	31.90	31.42	31.66	903,060
05 Apr 19	31.40000 -0.23	31.67	31.26	31.60	546,324
04 Apr 19	31.63000 +0.33	31.65	30.84	30.99	1,031,345
03 Apr 19	31.30000 -0.22	31.71	31.24	31.60	1,123,462
02 Apr 19	31.52000 -0.11	31.74	31.38	31.59	1,348,647
01 Apr 19	31.63000 -0.18	32.19	31.42	31.97	1,612,662
29 Mar 19	31.81000 -0.97	32.60	31.45	32.60	1,622,535
28 Mar 19	32.78000 -0.91	33.40	32.54	33.36	2,023,726
27 Mar 19	33.69000 +0.12	33.85	33.38	33.57	1,277,483
26 Mar 19	33.57000 +0.27	33.67	32.90	33.12	994,262
25 Mar 19	33.30000 +0.37	33.54	33.01	33.01	1,137,877
22 Mar 19	32.93000 +0.68	32.98	32.17	32.17	2,086,957
21 Mar 19	32.25000 +1.75	32.49	30.59	30.70	1,546,268
20 Mar 19	30.50000 +0.22	30.73	29.76	30.25	1,244,819
19 Mar 19	30.28000 +0.32	30.51	29.94	30.11	834,609
18 Mar 19	29.96000 -0.44	30.35	29.94	30.21	702,004
15 Mar 19	30.40000 +1.13	30.40	29.52	29.59	4,113,333
14 Mar 19	29.27000 -0.58	29.50	29.19	29.41	670,461
13 Mar 19	29.85000 +0.26	30.20	29.67	29.75	812,894
12 Mar 19	29.59000 +0.12	29.77	29.34	29.62	926,077
11 Mar 19	29.47000 -0.15	29.71	29.15	29.65	2,264,234
08 Mar 19	29.62000 +0.48	29.67	29.13	29.34	1,027,775
07 Mar 19	29.14000 +0.34	29.29	28.64	28.73	691,309
06 Mar 19	28.80000 -0.27	29.27	28.77	29.06	897,510
05 Mar 19	29.07000 +0.47	29.08	28.55	28.58	1,218,997
04 Mar 19	28.60000 +0.19	28.73	28.16	28.19	1,041,282
01 Mar 19	28.41000 -0.21	28.96	28.23	28.46	1,136,009
28 Feb 19	28.62000 -0.29	28.92	28.48	28.82	1,494,133
27 Feb 19	28.91000 -0.45	29.18	28.54	29.17	918,005
26 Feb 19	29.36000 -0.29	29.76	28.98	29.34	955,390
25 Feb 19	29.65000 +0.18	29.77	29.48	29.51	1,134,141
22 Feb 19	29.47000 +0.78	29.68	28.83	28.98	1,551,689
21 Feb 19	28.69000 -0.30	28.81	28.56	28.70	1,092,234
20 Feb 19	28.99000 +0.18	29.26	28.57	28.87	872,239
19 Feb 19	28.81000 +0.57	29.14	28.50	28.50	879,891
15 Feb 19	28.24000 +0.08	28.40	28.12	28.28	754,636
14 Feb 19	28.16000 +0.49	28.19	27.67	27.74	753,602
13 Feb 19	27.67000 -0.16	28.06	27.65	27.77	691,570
12 Feb 19	27.83000 -0.22	28.17	27.60	28.17	1,226,751
11 Feb 19	28.05000 -0.26	28.32	28.00	28.10	2,134,537
08 Feb 19	28.31000 +0.37	28.46	27.87	27.95	837,401
07 Feb 19	27.94000 +0.15	28.06	27.69	27.82	736,870
06 Feb 19	27.79000 -0.36	28.24	27.73	27.96	696,161
05 Feb 19	28.15000 +0.32	28.17	27.56	27.80	806,238
04 Feb 19	27.83000 +0.23	27.88	27.11	27.16	806,805
01 Feb 19	27.60000 -0.08	27.64	26.99	27.62	1,072,480
31 Jan 19	27.68000 +0.81	27.72	26.95	27.19	1,666,806
30 Jan 19	26.87000 +0.15	27.36	26.52	26.68	1,240,017
29 Jan 19	26.72000 +0.88	26.89	25.85	26.10	1,466,836
28 Jan 19	25.84000 -0.05	26.10	25.64	25.94	2,219,863
25 Jan 19	25.89000 +0.71	25.99	25.22	25.38	972,143
24 Jan 19	25.18000 +0.03	25.22	24.99	25.03	555,680
23 Jan 19	25.15000 -0.02	25.26	24.93	25.17	571,656
22 Jan 19	25.17000 -0.01	25.35	24.75	25.13	643,528
21 Jan 19	25.18000 -0.07	25.24	25.00	25.15	142,466
18 Jan 19	25.25000 -0.10	25.42	25.07	25.20	903,003
17 Jan 19	25.35000 -0.01	25.50	25.25	25.26	688,288
16 Jan 19	25.36000 +0.15	25.43	25.06	25.17	1,200,248
15 Jan 19	25.21000 -0.19	25.48	24.92	25.43	963,930
14 Jan 19	25.40000 -0.25	25.96	25.23	25.68	718,648
11 Jan 19	25.65000 +0.14	25.79	25.47	25.50	934,366
10 Jan 19	25.51000 -0.24	25.80	25.28	25.73	1,133,317
09 Jan 19	25.75000 +0.10	25.87	25.54	25.60	965,994
08 Jan 19	25.65000 +0.11	25.78	25.23	25.40	982,009
07 Jan 19	25.54000 -0.39	26.22	25.28	26.22	1,234,159
04 Jan 19	25.93000 -0.62	26.33	25.87	26.28	1,032,381
03 Jan 19	26.55000 +0.38	26.62	26.01	26.24	1,066,644
02 Jan 19	26.17000 -0.48	26.74	26.09	26.65	1,101,971
31 Dec 18	26.65000 +0.19	26.69	26.20	26.52	842,959
28 Dec 18	26.46000 -0.06	26.71	26.18	26.40	1,109,013
27 Dec 18	26.52000 +0.17	26.59	25.97	26.04	850,634
24 Dec 18	26.35000 +0.62	26.60	25.91	25.91	677,948
21 Dec 18	25.73000 -0.34	26.19	25.46	26.07	3,266,461
20 Dec 18	26.07000 +0.76	26.48	25.78	25.82	2,267,538
19 Dec 18	25.31000 -1.39	27.12	25.30	26.80	2,205,511
18 Dec 18	26.70000 +1.16	27.04	25.39	25.42	2,367,818
17 Dec 18	25.54000 +0.20	25.89	25.32	25.35	1,522,919
14 Dec 18	25.34000 +3.18	26.32	24.53	26.00	3,649,934
13 Dec 18	22.16000 -0.06	22.33	21.92	22.29	725,749
12 Dec 18	22.22000 +0.29	22.46	22.00	22.04	1,500,292
11 Dec 18	21.93000 +0.00	22.37	21.86	22.06	842,432
10 Dec 18	21.93000 -0.06	22.29	21.70	21.96	770,640
07 Dec 18	21.99000 +0.31	22.12	21.60	21.76	1,023,513
06 Dec 18	21.68000 +0.17	21.75	21.09	21.53	1,342,209
05 Dec 18	21.51000 +0.16	21.57	21.16	21.48	480,322
04 Dec 18	21.35000 +0.01	21.53	21.25	21.42	1,024,916
03 Dec 18	21.34000 +0.48	21.34	20.86	21.10	1,133,841
30 Nov 18	20.86000 -0.02	20.97	20.56	20.83	1,915,520
29 Nov 18	20.88000 -0.08	21.30	20.76	21.15	975,362
28 Nov 18	20.96000 +0.59	21.02	20.33	20.36	826,215
27 Nov 18	20.37000 -0.49	20.99	20.33	20.85	842,103
26 Nov 18	20.86000 -0.21	21.35	20.80	21.00	604,409
23 Nov 18	21.07000 -0.58	21.62	20.83	21.48	515,845
22 Nov 18	21.65000 +0.06	21.78	21.43	21.50	367,377
21 Nov 18	21.59000 +0.55	21.78	21.06	21.15	910,011
20 Nov 18	21.04000 -0.05	21.20	20.64	21.13	828,903
19 Nov 18	21.09000 -0.13	21.68	21.01	21.17	1,147,046
16 Nov 18	21.22000 +0.94	21.38	20.23	20.28	1,336,699
15 Nov 18	20.28000 -1.02	21.41	19.90	21.16	1,377,038
14 Nov 18	21.30000 +0.48	21.42	20.50	20.67	1,483,760
13 Nov 18	20.82000 -0.09	21.23	20.37	20.95	756,636
12 Nov 18	20.91000 -0.63	21.37	20.68	21.35	598,563
09 Nov 18	21.54000 -0.06	21.56	20.95	21.37	1,039,586
08 Nov 18	21.60000 +0.11	21.65	21.28	21.39	667,843
07 Nov 18	21.49000 -0.29	21.88	21.49	21.88	853,187
06 Nov 18	21.78000 -0.16	22.14	21.69	21.98	746,313
05 Nov 18	21.94000 -0.51	22.44	21.71	22.22	929,575
02 Nov 18	22.45000 -0.04	22.48	22.06	22.48	980,662
01 Nov 18	22.49000 +0.85	22.64	21.90	22.02	1,013,753
31 Oct 18	21.64000 -0.13	21.68	21.24	21.55	955,057
30 Oct 18	21.77000 +0.23	21.81	21.26	21.46	2,863,708
29 Oct 18	21.54000 +0.05	22.15	21.32	21.50	895,449
26 Oct 18	21.49000 +0.26	21.82	21.19	21.28	1,125,406
25 Oct 18	21.23000 -0.93	22.29	21.09	22.14	960,251
24 Oct 18	22.16000 -0.45	22.84	22.08	22.64	1,009,746
23 Oct 18	22.61000 +0.16	23.14	22.42	22.93	970,824
22 Oct 18	22.45000 -0.36	22.77	22.21	22.69	885,722
19 Oct 18	22.81000 -0.08	23.12	22.72	22.96	670,608
18 Oct 18	22.89000 +0.03	23.27	22.64	22.75	931,488
17 Oct 18	22.86000 +0.07	23.11	22.54	22.76	832,112
16 Oct 18	22.79000 -0.08	23.05	22.51	23.01	982,165
15 Oct 18	22.87000 +0.23	23.43	22.82	22.91	1,060,008
12 Oct 18	22.64000 -0.77	23.34	22.33	23.25	1,816,291
11 Oct 18	23.41000 +0.89	23.65	22.44	22.84	1,849,100
10 Oct 18	22.52000 +0.16	22.68	22.06	22.39	1,197,565
09 Oct 18	22.36000 +0.27	22.57	21.98	22.23	820,427
05 Oct 18	22.09000 +0.00	22.24	21.88	22.04	670,735
04 Oct 18	22.09000 +0.22	22.19	21.77	21.94	896,143
03 Oct 18	21.87000 -0.27	22.37	21.69	22.16	1,070,144
02 Oct 18	22.14000 +0.16	22.51	22.07	22.22	1,046,105
01 Oct 18	21.98000 -0.62	22.50	21.72	22.50	1,002,511
28 Sep 18	22.60000 +0.15	22.96	22.36	22.56	1,580,153
27 Sep 18	22.45000 +0.76	23.04	22.44	22.77	2,152,648
26 Sep 18	21.69000 -0.11	22.05	21.48	21.78	1,157,900
25 Sep 18	21.80000 +0.13	22.17	21.72	21.93	589,925
24 Sep 18	21.67000 -0.24	22.16	21.61	21.93	942,201
21 Sep 18	21.91000 -0.04	22.21	21.54	21.65	2,057,503
20 Sep 18	21.95000 +0.26	22.05	21.65	21.90	1,050,243
19 Sep 18	21.69000 +0.23	21.84	21.19	21.56	1,364,828
18 Sep 18	21.46000 +0.22	21.94	21.25	21.28	942,230
17 Sep 18	21.24000 +0.43	21.34	20.75	21.02	653,439
14 Sep 18	20.81000 +0.26	20.95	20.54	20.57	662,281
13 Sep 18	20.55000 -0.14	21.00	20.51	20.90	804,032
12 Sep 18	20.69000 +0.54	20.87	19.87	20.09	933,023
11 Sep 18	20.15000 -0.14	20.35	19.96	20.15	858,390
10 Sep 18	20.29000 -0.72	21.08	20.26	21.04	726,653
07 Sep 18	21.01000 +0.06	21.10	20.52	20.82	961,426
06 Sep 18	20.95000 -0.25	21.56	20.88	21.32	992,809
05 Sep 18	21.20000 -0.40	21.70	21.11	21.70	1,134,922
04 Sep 18	21.60000 -0.76	22.33	21.57	22.30	1,124,902
31 Aug 18	22.36000 -0.27	22.98	22.25	22.81	1,923,588
30 Aug 18	22.63000 -0.22	22.86	22.51	22.83	1,171,572
29 Aug 18	22.85000 +0.01	23.17	22.83	22.86	610,032
28 Aug 18	22.84000 -0.68	23.56	22.64	23.51	716,119
27 Aug 18	23.52000 -0.11	23.81	23.50	23.67	608,042
24 Aug 18	23.63000 +0.57	23.86	23.13	23.29	1,295,779
23 Aug 18	23.06000 -0.57	23.55	23.02	23.52	888,287
22 Aug 18	23.63000 -0.24	23.99	23.56	23.94	821,029
21 Aug 18	23.87000 -0.02	23.99	23.44	23.95	928,125
20 Aug 18	23.89000 -0.24	24.42	23.71	24.33	959,089
17 Aug 18	24.13000 +0.91	24.41	23.24	23.34	885,380
16 Aug 18	23.22000 -0.86	24.46	23.19	24.30	1,044,733
15 Aug 18	24.08000 -1.99	25.64	24.01	25.44	1,256,242
14 Aug 18	26.07000 -0.25	26.45	26.04	26.37	433,177
13 Aug 18	26.32000 -0.99	27.25	26.21	27.19	597,911
10 Aug 18	27.31000 -0.08	27.54	27.27	27.40	316,602
09 Aug 18	27.39000 +0.14	27.54	27.25	27.26	487,835
08 Aug 18	27.25000 +0.26	27.29	27.01	27.01	397,331
07 Aug 18	26.99000 -0.55	27.50	26.85	27.44	644,411
03 Aug 18	27.54000 +0.31	27.69	27.25	27.36	480,805
02 Aug 18	27.23000 +0.17	27.43	26.96	27.00	581,901
01 Aug 18	27.06000 -0.20	27.27	26.99	27.24	303,976
31 Jul 18	27.26000 +0.24	27.38	27.01	27.01	632,964
30 Jul 18	27.02000 -0.34	27.42	26.96	27.30	369,433
27 Jul 18	27.36000 -0.33	27.69	27.26	27.69	478,259
26 Jul 18	27.69000 -0.34	27.88	27.64	27.87	459,066
25 Jul 18	28.03000 +0.11	28.06	27.75	27.94	327,304
24 Jul 18	27.92000 +0.22	28.01	27.73	27.78	531,102
23 Jul 18	27.70000 -0.25	27.96	27.57	27.87	423,818
20 Jul 18	27.95000 -0.24	28.23	27.85	28.23	618,887
19 Jul 18	28.19000 -0.48	28.68	28.08	28.25	817,017
18 Jul 18	28.67000 -0.24	28.90	28.65	28.82	2,681,584
17 Jul 18	28.91000 -0.05	29.10	28.71	28.76	649,299
16 Jul 18	28.96000 +0.01	29.14	28.69	28.91	420,711
13 Jul 18	28.95000 -0.19	29.15	28.92	29.10	440,615
12 Jul 18	29.14000 +0.13	29.37	29.03	29.03	447,514
11 Jul 18	29.01000 -0.46	29.36	28.88	29.23	780,695
10 Jul 18	29.47000 +0.09	29.52	29.18	29.22	394,191
09 Jul 18	29.38000 -0.36	29.88	29.33	29.84	395,450
06 Jul 18	29.74000 +0.09	29.93	29.56	29.64	709,918
05 Jul 18	29.65000 +0.09	29.69	29.50	29.55	551,276
04 Jul 18	29.56000 +0.08	29.78	29.38	29.50	137,825
03 Jul 18	29.48000 +0.46	29.79	29.10	29.29	2,727,735
29 Jun 18	29.02000 +0.26	29.20	28.63	28.69	622,189
28 Jun 18	28.76000 -0.27	28.94	28.62	28.94	330,642
27 Jun 18	29.03000 +0.18	29.14	28.76	28.86	502,531
26 Jun 18	28.85000 +0.37	29.03	28.32	28.37	784,560
25 Jun 18	28.48000 -0.33	28.85	28.41	28.67	978,315
22 Jun 18	28.81000 +0.30	28.88	28.56	28.60	394,017
21 Jun 18	28.51000 -0.57	29.10	28.45	29.04	567,992
20 Jun 18	29.08000 -0.11	29.27	29.00	29.27	452,160
19 Jun 18	29.19000 -0.12	29.38	28.91	29.18	487,701
18 Jun 18	29.31000 +0.15	29.42	29.04	29.04	432,504
15 Jun 18	29.16000 +0.00	29.40	28.92	28.92	2,616,789
14 Jun 18	29.16000 +0.36	29.16	28.88	28.97	595,277
13 Jun 18	28.80000 -0.06	29.00	28.72	28.87	512,704
12 Jun 18	28.86000 +0.13	28.96	28.54	28.76	483,305
11 Jun 18	28.73000 +0.04	28.99	28.71	28.75	551,664
08 Jun 18	28.69000 +0.11	28.76	28.48	28.48	292,061
07 Jun 18	28.58000 -0.26	28.87	28.48	28.79	515,027
06 Jun 18	28.84000 +0.30	28.84	28.40	28.54	632,149
05 Jun 18	28.54000 +0.49	28.69	28.15	28.17	509,059
04 Jun 18	28.05000 -0.34	28.48	28.00	28.43	401,972
01 Jun 18	28.39000 +0.05	28.63	28.04	28.32	717,752
31 May 18	28.34000 +0.16	28.45	28.14	28.14	1,315,169
30 May 18	28.18000 +0.18	28.38	27.94	27.95	425,272
29 May 18	28.00000 +0.24	28.41	27.76	27.76	632,320
28 May 18	27.76000 -0.59	28.29	27.64	28.17	195,287
25 May 18	28.35000 -0.05	28.66	28.31	28.39	618,941
24 May 18	28.40000 +0.15	28.52	28.32	28.35	612,578
23 May 18	28.25000 +0.38	28.35	27.77	27.79	584,668
22 May 18	27.87000 -0.04	28.13	27.83	27.88	676,879
18 May 18	27.91000 +0.28	28.01	27.50	27.50	570,354
17 May 18	27.63000 +0.16	27.65	27.46	27.50	508,314
16 May 18	27.47000 -0.02	27.53	27.33	27.46	528,704
15 May 18	27.49000 -0.47	27.82	27.47	27.82	620,482
14 May 18	27.96000 -0.01	28.11	27.76	28.00	563,391
11 May 18	27.97000 +0.72	28.09	27.53	27.73	1,043,242
10 May 18	27.25000 -0.47	27.99	27.25	27.80	607,564
09 May 18	27.72000 -0.07	27.76	27.50	27.69	521,464
08 May 18	27.79000 +0.32	27.86	27.44	27.51	721,355
07 May 18	27.47000 +0.07	27.56	27.30	27.35	547,004
04 May 18	27.40000 +0.10	27.48	27.21	27.25	416,128
03 May 18	27.30000 +0.28	27.53	27.17	27.17	548,514
02 May 18	27.02000 +0.15	27.38	26.91	26.91	468,471
01 May 18	26.87000 +0.22	26.97	26.51	26.63	513,760
30 Apr 18	26.65000 -0.73	27.25	26.65	27.22	815,306
27 Apr 18	27.38000 +0.01	27.49	27.22	27.40	171,676
26 Apr 18	27.37000 +0.36	27.43	26.93	27.12	596,875
25 Apr 18	27.01000 +0.06	27.28	26.77	26.93	558,831
24 Apr 18	26.95000 -0.06	27.17	26.91	27.02	787,529
23 Apr 18	27.01000 -0.12	27.35	26.90	26.91	623,299
20 Apr 18	27.13000 -0.33	27.46	27.03	27.46	721,664
19 Apr 18	27.46000 +0.07	27.51	27.17	27.51	424,163
18 Apr 18	27.39000 +0.40	27.71	27.17	27.34	1,407,657
17 Apr 18	26.99000 +0.19	27.11	26.65	26.78	611,423
16 Apr 18	26.80000 +0.02	27.02	26.60	26.86	525,658
13 Apr 18	26.78000 +0.30	26.96	26.66	26.73	608,617
12 Apr 18	26.48000 -0.09	26.70	26.31	26.48	432,346
11 Apr 18	26.57000 +0.36	26.90	26.38	26.38	812,547
10 Apr 18	26.21000 +0.04	26.34	26.08	26.34	416,900
09 Apr 18	26.17000 -0.12	26.40	25.98	26.33	370,424
06 Apr 18	26.29000 +0.22	26.40	26.07	26.18	494,682
05 Apr 18	26.07000 +0.06	26.16	25.71	25.83	359,186
04 Apr 18	26.01000 -0.41	26.73	26.01	26.58	770,187
03 Apr 18	26.42000 -0.07	26.43	26.07	26.35	606,079
02 Apr 18	26.49000 +0.24	26.90	26.33	26.38	432,868
29 Mar 18	26.25000 +0.32	26.29	25.86	25.87	771,245
28 Mar 18	25.93000 -0.23	26.30	25.75	26.00	592,984
27 Mar 18	26.16000 -0.18	26.40	25.94	26.12	710,337
26 Mar 18	26.34000 +0.10	26.44	26.11	26.44	628,545
23 Mar 18	26.24000 +0.21	26.66	26.07	26.38	864,735
22 Mar 18	26.03000 +0.46	26.22	25.36	25.66	1,067,856
21 Mar 18	25.57000 +0.20	25.72	25.16	25.43	1,102,664
20 Mar 18	25.37000 -0.42	25.72	25.01	25.70	861,213
19 Mar 18	25.79000 -0.04	25.80	25.52	25.76	672,936
16 Mar 18	25.83000 +0.24	25.97	25.52	25.64	2,918,904
15 Mar 18	25.59000 -0.20	25.81	25.50	25.71	665,681
14 Mar 18	25.79000 +0.01	25.98	25.71	25.85	486,185
13 Mar 18	25.78000 +0.18	25.89	25.61	25.70	510,663
12 Mar 18	25.60000 +0.35	25.63	25.13	25.13	495,680
09 Mar 18	25.25000 -0.10	25.49	25.14	25.24	432,127
08 Mar 18	25.35000 -0.30	25.72	25.24	25.66	475,026
07 Mar 18	25.65000 -0.29	26.10	25.65	25.87	705,182
06 Mar 18	25.94000 +0.61	26.14	25.34	25.50	1,258,750
05 Mar 18	25.33000 +0.43	25.34	24.90	25.07	653,140
02 Mar 18	24.90000 +0.20	25.14	24.81	24.87	949,930
01 Mar 18	24.70000 +0.21	24.82	24.09	24.40	731,057
28 Feb 18	24.49000 +0.09	24.67	24.10	24.40	1,760,360
27 Feb 18	24.40000 -0.47	24.77	24.07	24.70	1,121,073
26 Feb 18	24.87000 +0.10	25.14	24.71	24.84	683,706
23 Feb 18	24.77000 +0.16	24.77	24.38	24.60	590,016
22 Feb 18	24.61000 -0.08	24.97	24.53	24.78	827,573
21 Feb 18	24.69000 +0.26	25.14	24.58	24.58	724,538
20 Feb 18	24.43000 -0.30	24.83	24.37	24.37	683,451
16 Feb 18	24.73000 -0.11	24.98	24.39	24.80	814,126
15 Feb 18	24.84000 -0.09	25.23	24.73	25.00	1,000,780
14 Feb 18	24.93000 +0.40	25.08	24.20	24.39	1,320,318
13 Feb 18	24.53000 -0.24	24.82	24.31	24.74	969,199
12 Feb 18	24.77000 +0.81	24.89	24.04	24.06	1,557,340
09 Feb 18	23.96000 -1.06	24.96	23.54	24.80	1,505,402
08 Feb 18	25.02000 +0.08	25.28	24.78	24.88	1,262,949
07 Feb 18	24.94000 -0.71	25.70	23.80	25.49	1,206,518
06 Feb 18	25.65000 -0.73	26.33	25.60	26.24	1,520,002
05 Feb 18	26.38000 +0.14	26.65	26.28	26.29	1,274,814
02 Feb 18	26.24000 -0.31	26.46	26.15	26.33	927,678
01 Feb 18	26.55000 -0.02	26.92	26.28	26.44	949,597
31 Jan 18	26.57000 +0.13	26.71	26.13	26.60	1,191,941
30 Jan 18	26.44000 -0.10	26.81	26.37	26.59	634,217
29 Jan 18	26.54000 -0.80	27.27	26.51	27.13	653,024
26 Jan 18	27.34000 +0.14	27.39	27.11	27.33	649,704
25 Jan 18	27.20000 -0.34	27.72	27.08	27.61	843,578
24 Jan 18	27.54000 +0.13	28.03	27.49	27.63	1,096,092
23 Jan 18	27.41000 +0.35	27.46	26.69	26.87	1,235,116
22 Jan 18	27.06000 -0.46	27.45	26.92	27.45	984,304
19 Jan 18	27.52000 +0.27	27.75	27.30	27.43	799,972
18 Jan 18	27.25000 -0.08	27.58	27.15	27.36	894,693
17 Jan 18	27.33000 -0.31	27.67	27.25	27.48	830,998
16 Jan 18	27.64000 +0.15	27.78	27.00	27.43	945,065
15 Jan 18	27.49000 +0.16	27.64	27.13	27.64	204,063
12 Jan 18	27.33000 +0.84	27.57	26.68	27.00	1,047,869
11 Jan 18	26.49000 +0.08	26.56	26.36	26.42	581,243
10 Jan 18	26.41000 +0.16	26.71	26.22	26.37	1,489,482
09 Jan 18	26.25000 -0.61	26.65	25.94	26.65	1,074,286
08 Jan 18	26.86000 -0.38	27.25	26.65	27.15	579,783
05 Jan 18	27.24000 -0.57	27.74	27.06	27.59	728,419
04 Jan 18	27.81000 +0.05	27.93	27.53	27.73	578,898
03 Jan 18	27.76000 -0.12	28.02	27.41	27.86	938,207
02 Jan 18	27.88000 +0.09	28.22	27.68	27.79	824,847
29 Dec 17	27.79000 -0.04	27.99	27.32	27.81	795,467
28 Dec 17	27.83000 -0.20	28.09	27.48	28.09	576,861
27 Dec 17	28.03000 +0.00	28.13	27.88	28.04	428,800
22 Dec 17	28.03000 +0.00	28.17	27.96	28.06	455,726
21 Dec 17	28.03000 -0.30	28.28	27.85	28.22	603,534
20 Dec 17	28.33000 +0.27	28.53	28.04	28.15	633,390
19 Dec 17	28.06000 +0.07	28.28	27.77	27.91	704,926
18 Dec 17	27.99000 +0.23	28.15	27.80	27.95	1,052,432
15 Dec 17	27.76000 +0.33	27.93	27.58	27.59	3,506,471
14 Dec 17	27.43000 -0.28	27.80	27.22	27.65	1,072,790
13 Dec 17	27.71000 +0.85	27.80	26.77	26.93	1,716,919
12 Dec 17	26.86000 -0.49	27.39	26.66	27.31	1,431,771
11 Dec 17	27.35000 +0.34	27.84	26.83	26.88	1,512,690
08 Dec 17	27.01000 +0.15	27.29	26.70	26.90	672,314
07 Dec 17	26.86000 +0.16	27.37	26.48	26.60	1,504,031
06 Dec 17	26.70000 +0.07	26.82	26.24	26.45	991,733
05 Dec 17	26.63000 +0.01	26.67	26.15	26.36	714,221
04 Dec 17	26.62000 +0.00	26.71	26.13	26.27	977,558
01 Dec 17	26.62000 -0.37	26.88	26.27	26.56	1,358,417
30 Nov 17	26.99000 +0.43	26.99	26.35	26.36	2,155,339
29 Nov 17	26.56000 -0.40	26.83	26.31	26.76	833,299
28 Nov 17	26.96000 -0.10	27.29	26.93	27.10	913,651
27 Nov 17	27.06000 -0.19	27.31	26.75	27.25	613,486
24 Nov 17	27.25000 -0.21	27.44	26.97	27.25	493,121
23 Nov 17	27.46000 +0.37	27.71	27.14	27.14	318,716
22 Nov 17	27.09000 +0.30	27.17	26.84	26.90	872,693
21 Nov 17	26.79000 +0.59	26.92	26.18	26.21	931,081
20 Nov 17	26.20000 -0.52	26.69	26.19	26.68	787,347
17 Nov 17	26.72000 +0.48	27.00	26.38	26.38	876,018
16 Nov 17	26.24000 -0.02	26.32	26.06	26.24	668,509
15 Nov 17	26.26000 +0.14	26.41	26.05	26.29	926,300
14 Nov 17	26.12000 +0.38	26.30	25.53	25.60	1,258,075
13 Nov 17	25.74000 +0.21	25.96	25.55	25.55	704,020
10 Nov 17	25.53000 -1.19	26.81	25.20	26.44	2,089,224
09 Nov 17	26.72000 -0.22	26.95	26.39	26.82	827,074
08 Nov 17	26.94000 -0.11	27.34	26.84	27.18	667,307
07 Nov 17	27.05000 +0.34	27.11	26.63	26.81	920,157
06 Nov 17	26.71000 +0.58	26.83	26.20	26.32	1,178,256
03 Nov 17	26.13000 -0.35	26.41	25.72	26.41	1,008,056
02 Nov 17	26.48000 -0.19	26.88	26.43	26.80	626,748
01 Nov 17	26.67000 -0.10	27.18	26.67	27.04	606,584
31 Oct 17	26.77000 -0.41	27.26	26.66	27.12	629,393
30 Oct 17	27.18000 +0.64	27.34	26.45	26.50	1,391,880
27 Oct 17	26.54000 +0.34	26.65	26.04	26.17	1,080,610
26 Oct 17	26.20000 -0.17	26.56	26.13	26.41	1,176,732
25 Oct 17	26.37000 +0.23	26.40	25.92	26.10	1,208,717
24 Oct 17	26.14000 -0.39	26.50	26.09	26.45	902,986
23 Oct 17	26.53000 +0.14	26.66	26.00	26.20	951,650
20 Oct 17	26.39000 +0.59	26.42	25.80	25.80	1,005,495
19 Oct 17	25.80000 +0.87	25.81	25.11	25.11	770,779
18 Oct 17	24.93000 +0.00	25.09	24.78	24.82	432,997
17 Oct 17	24.93000 -0.13	25.06	24.77	24.96	618,353
16 Oct 17	25.06000 -0.34	25.55	24.93	25.55	635,952
13 Oct 17	25.40000 +0.17	25.50	25.16	25.43	608,795
12 Oct 17	25.23000 +0.18	25.34	24.88	25.05	568,408
11 Oct 17	25.05000 -0.06	25.35	24.69	25.17	824,497
10 Oct 17	25.11000 +0.15	25.34	25.01	25.05	649,724
06 Oct 17	24.96000 +0.13	24.96	24.30	24.82	537,708
05 Oct 17	24.83000 +0.27	24.91	24.50	24.57	729,304
04 Oct 17	24.56000 +0.31	24.58	24.26	24.33	862,417
03 Oct 17	24.25000 +0.02	24.36	24.13	24.21	978,221
02 Oct 17	24.23000 +0.43	24.25	23.80	23.80	753,264
29 Sep 17	23.80000 -0.13	24.22	23.80	24.00	810,348
28 Sep 17	23.93000 +0.04	23.99	23.80	23.88	638,027
27 Sep 17	23.89000 +0.28	23.90	23.50	23.50	770,133
26 Sep 17	23.61000 -0.23	23.81	23.58	23.61	707,253
25 Sep 17	23.84000 +0.15	23.96	23.52	23.59	793,599
22 Sep 17	23.69000 +0.17	23.72	23.49	23.64	746,918
21 Sep 17	23.52000 +0.02	23.74	23.20	23.22	704,152
20 Sep 17	23.50000 -0.29	24.14	23.40	23.80	857,408
19 Sep 17	23.79000 +0.08	24.06	23.70	23.71	1,083,121
18 Sep 17	23.71000 -0.14	23.78	23.18	23.57	923,284
15 Sep 17	23.85000 -0.32	24.20	23.70	24.19	3,520,423
14 Sep 17	24.17000 -0.13	24.33	24.02	24.25	639,336
13 Sep 17	24.30000 -0.85	25.19	24.30	25.19	838,684
12 Sep 17	25.15000 +0.28	25.23	24.84	24.88	1,135,694
11 Sep 17	24.87000 -0.33	25.16	24.80	24.86	711,850
08 Sep 17	25.20000 -0.27	25.46	24.86	25.46	1,013,843
07 Sep 17	25.47000 +0.26	25.53	25.20	25.36	592,856
06 Sep 17	25.21000 -0.70	26.09	25.16	25.80	887,926
05 Sep 17	25.91000 -0.03	26.18	25.44	26.14	1,044,713
01 Sep 17	25.94000 +0.00	26.04	25.61	25.96	613,860
31 Aug 17	25.94000 +0.06	25.98	25.66	25.66	1,126,270
30 Aug 17	25.88000 +0.01	26.07	25.80	25.88	1,286,833
29 Aug 17	25.87000 +0.55	26.21	25.57	25.67	1,152,199
28 Aug 17	25.32000 +0.91	25.34	24.34	24.51	877,495
25 Aug 17	24.41000 +0.34	24.62	24.13	24.20	550,198
24 Aug 17	24.07000 +0.19	24.11	23.73	23.78	396,246
23 Aug 17	23.88000 +0.13	23.95	23.73	23.78	504,393
22 Aug 17	23.75000 -0.39	24.09	23.65	23.99	688,077
21 Aug 17	24.14000 +0.36	24.15	23.82	23.92	494,086
18 Aug 17	23.78000 -0.18	24.21	23.76	24.06	820,768
17 Aug 17	23.96000 +0.05	23.99	23.71	23.99	673,308
16 Aug 17	23.91000 +0.54	24.17	23.45	23.51	943,470
15 Aug 17	23.37000 -0.74	23.98	23.37	23.82	973,722
14 Aug 17	24.11000 -0.08	24.24	23.84	24.03	738,335
11 Aug 17	24.19000 -1.29	25.66	23.73	25.43	2,089,983
10 Aug 17	25.48000 +0.26	25.70	25.08	25.53	1,507,654
09 Aug 17	25.22000 +0.39	25.42	24.95	25.21	836,907
08 Aug 17	24.83000 +0.07	24.94	24.57	24.77	1,068,031
04 Aug 17	24.76000 -0.29	24.94	24.57	24.86	723,929
03 Aug 17	25.05000 -0.08	25.34	24.96	25.14	503,383
02 Aug 17	25.13000 -0.12	25.40	25.10	25.13	389,332
01 Aug 17	25.25000 -0.03	25.49	24.92	25.17	602,684
31 Jul 17	25.28000 -0.22	25.73	25.28	25.47	563,309
28 Jul 17	25.50000 +0.14	25.63	25.07	25.34	936,194
27 Jul 17	25.36000 +0.15	25.58	25.07	25.44	1,276,671
26 Jul 17	25.21000 +0.65	25.33	24.17	24.55	891,419
25 Jul 17	24.56000 +0.01	24.93	24.42	24.42	674,193
24 Jul 17	24.55000 -0.54	25.15	24.47	25.10	464,096
21 Jul 17	25.09000 -0.06	25.42	24.89	25.27	541,313
20 Jul 17	25.15000 +0.53	25.32	24.54	24.56	552,586
19 Jul 17	24.62000 +0.00	24.79	24.54	24.59	382,307
18 Jul 17	24.62000 -0.20	24.99	24.56	24.99	711,562
17 Jul 17	24.82000 +0.23	25.01	24.77	24.87	470,869
14 Jul 17	24.59000 +0.20	24.85	24.56	24.80	761,480
13 Jul 17	24.39000 -0.40	25.00	24.29	24.72	658,328
12 Jul 17	24.79000 -0.49	25.75	24.79	25.52	560,532
11 Jul 17	25.28000 +0.26	25.29	24.66	24.93	700,155
10 Jul 17	25.02000 +0.46	25.08	24.21	24.36	798,175
07 Jul 17	24.56000 -0.49	24.81	24.30	24.76	473,424
06 Jul 17	25.05000 -0.15	25.16	24.76	24.91	600,194
05 Jul 17	25.20000 +0.43	25.26	24.58	24.70	724,655
04 Jul 17	24.77000 -0.99	25.60	24.70	25.51	368,752
30 Jun 17	25.76000 +0.01	25.81	25.54	25.77	768,388
29 Jun 17	25.75000 -0.80	26.26	25.65	26.26	664,680
28 Jun 17	26.55000 +0.01	26.71	26.15	26.59	393,177
27 Jun 17	26.54000 -0.13	26.83	26.52	26.66	575,583
26 Jun 17	26.67000 -0.15	26.87	26.50	26.53	303,866
23 Jun 17	26.82000 +0.44	26.85	26.42	26.52	619,511
22 Jun 17	26.38000 +0.28	26.43	26.10	26.32	499,140
21 Jun 17	26.10000 +0.73	26.10	25.37	25.38	561,451
20 Jun 17	25.37000 +0.00	25.40	25.19	25.28	524,890
19 Jun 17	25.37000 +0.09	25.55	25.14	25.15	462,363
16 Jun 17	25.28000 +0.00	25.52	25.18	25.29	2,841,736
15 Jun 17	25.28000 -0.30	25.65	25.14	25.45	780,873
14 Jun 17	25.58000 -0.86	26.86	25.51	26.86	836,886
13 Jun 17	26.44000 -0.08	26.47	25.99	26.38	823,010
12 Jun 17	26.52000 -0.52	27.30	26.50	26.97	638,266
09 Jun 17	27.04000 -0.81	27.55	26.93	27.38	531,963
08 Jun 17	27.85000 -0.08	27.86	27.28	27.55	645,249
07 Jun 17	27.93000 -0.10	28.25	27.56	27.78	531,714
06 Jun 17	28.03000 +1.03	28.04	27.24	27.30	921,911
05 Jun 17	27.00000 -0.54	27.66	26.73	27.52	379,118
02 Jun 17	27.54000 +0.05	28.00	27.49	27.73	711,548
01 Jun 17	27.49000 -0.11	27.67	27.34	27.59	481,355
31 May 17	27.60000 -0.40	28.17	27.51	27.94	2,228,176
30 May 17	28.00000 +0.20	28.25	27.63	27.63	430,246
29 May 17	27.80000 -0.32	28.10	27.67	28.00	222,433
26 May 17	28.12000 +0.30	28.29	27.72	28.11	610,021
25 May 17	27.82000 -0.05	27.90	27.36	27.79	722,501
24 May 17	27.87000 +0.20	27.94	27.29	27.67	753,206
23 May 17	27.67000 -0.79	28.73	27.67	28.51	1,019,482
19 May 17	28.46000 -0.11	28.80	28.37	28.76	630,986
18 May 17	28.57000 -0.51	28.83	28.04	28.66	811,819
17 May 17	29.08000 -0.18	29.90	28.96	29.63	878,132
16 May 17	29.26000 +0.73	29.81	28.20	28.88	486,046
15 May 17	28.53000 +0.24	28.78	28.07	28.78	927,449
12 May 17	28.29000 +0.92	28.30	27.54	27.54	1,190,300
11 May 17	27.37000 +0.67	27.39	26.68	26.68	849,329
10 May 17	26.70000 +0.30	27.19	26.45	26.57	1,131,558
09 May 17	26.40000 -0.40	26.76	26.22	26.63	824,746
08 May 17	26.80000 +0.18	26.82	26.48	26.73	797,561
05 May 17	26.62000 +0.59	26.96	26.11	26.11	719,953
04 May 17	26.03000 -0.64	26.43	25.77	26.33	1,975,799
03 May 17	26.67000 -0.43	27.28	26.64	26.98	981,858
02 May 17	27.10000 +0.32	27.26	26.65	26.66	1,035,839
01 May 17	26.78000 -0.46	27.33	26.57	27.09	617,479
28 Apr 17	27.24000 +0.13	27.57	27.09	27.21	1,029,594
27 Apr 17	27.11000 -0.57	27.62	26.96	27.41	1,092,236
26 Apr 17	27.68000 +0.34	27.78	26.97	27.26	696,047
25 Apr 17	27.34000 -0.97	28.39	26.92	28.19	966,141
24 Apr 17	28.31000 -0.18	28.66	27.90	28.03	677,134
21 Apr 17	28.49000 -0.14	28.89	28.38	28.82	714,385
20 Apr 17	28.63000 +0.04	29.00	28.32	28.50	1,263,769
19 Apr 17	28.59000 -0.72	29.17	28.32	29.05	811,632
18 Apr 17	29.31000 +0.00	29.34	28.78	29.23	3,090,878
17 Apr 17	29.31000 +0.19	29.60	29.13	29.16	2,782,159
13 Apr 17	29.12000 +0.10	29.31	28.69	29.19	685,917
12 Apr 17	29.02000 +0.00	29.19	28.71	29.10	744,508
11 Apr 17	29.02000 +0.91	29.40	28.24	28.47	2,227,451
10 Apr 17	28.11000 +0.03	28.27	27.45	27.78	829,384
07 Apr 17	28.08000 -0.49	28.89	27.77	28.89	5,678,593
06 Apr 17	28.57000 +0.03	28.61	28.25	28.48	626,447
05 Apr 17	28.54000 +0.00	28.82	28.15	28.24	1,262,391
04 Apr 17	28.54000 +0.23	28.73	28.37	28.48	751,789
03 Apr 17	28.31000 +0.60	28.33	27.68	27.68	785,221
31 Mar 17	27.71000 +0.63	28.14	26.89	27.21	1,085,154
30 Mar 17	27.08000 -0.26	27.29	26.87	27.19	627,024
29 Mar 17	27.34000 -0.35	27.88	27.29	27.61	842,905
28 Mar 17	27.69000 -0.45	28.41	27.46	28.08	1,101,720
27 Mar 17	28.14000 +0.65	28.35	27.69	28.09	1,004,381
24 Mar 17	27.49000 -0.02	27.79	27.25	27.31	779,304
23 Mar 17	27.51000 -1.05	28.75	26.96	28.49	1,620,377
22 Mar 17	28.56000 +2.00	28.91	26.69	26.97	2,500,910
21 Mar 17	26.56000 -0.13	26.84	26.36	26.75	881,468
20 Mar 17	26.69000 +0.18	26.86	26.34	26.66	868,064
17 Mar 17	26.51000 -0.26	27.08	26.36	26.67	3,339,975
16 Mar 17	26.77000 -0.04	27.43	26.61	27.29	917,569
15 Mar 17	26.81000 +1.22	26.94	25.58	25.80	1,620,778
14 Mar 17	25.59000 -0.56	26.40	25.48	26.08	1,363,766
13 Mar 17	26.15000 +0.18	26.20	25.85	26.20	778,884
10 Mar 17	25.97000 +0.65	26.04	25.18	25.40	824,854
09 Mar 17	25.32000 -0.19	25.90	25.25	25.58	863,821
08 Mar 17	25.51000 -0.12	25.72	25.17	25.30	1,359,575
07 Mar 17	25.63000 -0.23	25.72	25.22	25.54	1,268,787
06 Mar 17	25.86000 -0.17	25.91	25.45	25.91	1,049,485
03 Mar 17	26.03000 +0.28	26.27	25.43	25.52	1,380,937
02 Mar 17	25.75000 -0.59	26.21	25.60	26.01	1,162,229
01 Mar 17	26.34000 +0.47	26.59	25.47	25.61	911,891
28 Feb 17	25.87000 +0.10	26.67	25.63	26.16	2,531,213
27 Feb 17	25.77000 -1.94	27.92	25.67	27.65	2,524,927
24 Feb 17	27.71000 -0.51	28.55	27.55	28.53	1,127,210
23 Feb 17	28.22000 +0.18	28.53	28.12	28.43	974,256
22 Feb 17	28.04000 -0.03	28.67	27.55	28.07	1,092,238
21 Feb 17	28.07000 -0.15	28.20	27.03	27.84	1,036,478
17 Feb 17	28.22000 -0.32	28.76	28.13	28.53	652,399
16 Feb 17	28.54000 -0.48	29.03	28.47	29.03	1,960,984
15 Feb 17	29.02000 -0.04	29.04	28.61	28.79	1,746,647
14 Feb 17	29.06000 +0.04	29.24	28.66	29.17	1,525,182
13 Feb 17	29.02000 -0.15	29.08	28.76	28.90	1,098,907
10 Feb 17	29.17000 +0.23	29.26	28.58	28.59	954,041
09 Feb 17	28.94000 -1.07	29.83	28.57	29.83	1,168,968
08 Feb 17	30.01000 +0.15	30.32	29.80	30.11	1,038,822
07 Feb 17	29.86000 +0.16	30.15	29.47	29.60	1,060,006
06 Feb 17	29.70000 +0.78	29.71	28.89	29.35	1,805,272
03 Feb 17	28.92000 +0.01	29.16	28.75	28.90	1,508,337
02 Feb 17	28.91000 +0.04	29.49	28.82	29.25	1,937,593
01 Feb 17	28.87000 +0.10	28.94	28.34	28.73	926,435
31 Jan 17	28.77000 +0.92	29.12	28.34	28.43	1,342,084
30 Jan 17	27.85000 -0.30	28.35	27.69	28.25	716,797
27 Jan 17	28.15000 +0.71	28.23	27.31	27.35	1,095,153
26 Jan 17	27.44000 -0.92	28.00	27.38	27.78	1,265,930
25 Jan 17	28.36000 -0.42	28.44	27.95	28.28	1,101,459
24 Jan 17	28.78000 -0.25	29.18	28.45	28.99	1,759,974
23 Jan 17	29.03000 +0.72	29.04	28.47	28.69	1,222,389
20 Jan 17	28.31000 +0.54	28.56	27.82	27.97	1,962,122
19 Jan 17	27.77000 +0.49	27.97	27.03	27.05	1,295,379
18 Jan 17	27.28000 +0.15	27.92	26.98	27.13	1,766,683
17 Jan 17	27.13000 +0.17	27.58	26.86	27.48	1,592,753
16 Jan 17	26.96000 +0.07	27.20	26.80	27.05	221,399
13 Jan 17	26.89000 +0.52	26.94	25.88	26.29	1,043,444
12 Jan 17	26.37000 -0.38	27.20	26.14	27.17	1,552,268
11 Jan 17	26.75000 -0.24	26.98	26.01	26.80	1,358,390
10 Jan 17	26.99000 +0.22	27.42	26.48	26.85	1,150,936
09 Jan 17	26.77000 -0.08	27.52	26.62	27.50	1,165,423
06 Jan 17	26.85000 -0.87	27.56	26.34	27.22	1,434,138
05 Jan 17	27.72000 +1.20	27.81	27.01	27.16	1,814,737
04 Jan 17	26.52000 -0.10	26.87	25.98	26.86	1,403,357
03 Jan 17	26.62000 +0.68	26.67	25.89	26.05	1,360,050
30 Dec 16	25.94000 -1.38	28.07	25.90	27.35	1,685,958
29 Dec 16	27.32000 +2.26	27.34	25.32	25.54	1,875,261
28 Dec 16	25.06000 +1.32	25.10	24.21	24.21	1,108,775
23 Dec 16	23.74000 +0.34	23.92	23.50	23.61	645,508
22 Dec 16	23.40000 +0.03	23.74	23.20	23.29	999,192
21 Dec 16	23.37000 +0.00	23.61	23.17	23.39	1,136,018
20 Dec 16	23.37000 -0.13	23.45	22.75	22.86	1,395,597
19 Dec 16	23.50000 +0.30	23.80	23.10	23.29	1,075,993
16 Dec 16	23.20000 +0.45	23.64	22.88	23.09	4,440,197
15 Dec 16	22.75000 -2.06	24.17	22.63	24.00	5,705,098
14 Dec 16	24.81000 -0.50	25.82	24.75	25.54	2,953,923
13 Dec 16	25.31000 +0.59	25.40	24.63	24.67	1,617,317
12 Dec 16	24.72000 +0.27	25.06	24.25	24.65	1,887,515
09 Dec 16	24.45000 -0.63	25.17	24.25	25.04	1,782,769
08 Dec 16	25.08000 -0.19	25.35	24.70	25.26	1,764,939
07 Dec 16	25.27000 +0.00	25.85	24.96	25.74	1,897,125
06 Dec 16	25.27000 +0.24	26.05	24.98	25.08	1,537,232
05 Dec 16	25.03000 +0.20	25.09	23.90	24.46	1,569,132
02 Dec 16	24.83000 +0.72	25.26	24.25	24.34	1,867,917
01 Dec 16	24.11000 -0.33	24.72	23.52	24.21	1,822,106
30 Nov 16	24.44000 -0.66	24.87	24.26	24.79	4,216,285
29 Nov 16	25.10000 -0.18	25.26	24.48	24.70	860,719
28 Nov 16	25.28000 +0.92	25.32	24.28	24.61	1,355,054
25 Nov 16	24.36000 +0.09	24.85	24.27	24.71	1,110,212
24 Nov 16	24.27000 -0.44	24.69	24.24	24.58	297,948
23 Nov 16	24.71000 -1.01	24.81	24.24	24.75	1,794,350
22 Nov 16	25.72000 +0.47	25.80	25.03	25.35	1,132,235
21 Nov 16	25.25000 -0.05	25.55	24.97	25.55	1,305,751
18 Nov 16	25.30000 -0.57	26.07	24.84	25.63	1,338,538
17 Nov 16	25.87000 -0.78	27.05	25.44	26.85	2,486,781
16 Nov 16	26.65000 +0.15	26.84	26.00	26.53	1,974,248
15 Nov 16	26.50000 +1.59	26.72	24.81	25.00	2,218,548
14 Nov 16	24.91000 +0.63	25.35	23.26	23.78	2,852,377
11 Nov 16	24.28000 -2.73	27.73	24.09	27.50	4,187,040
10 Nov 16	27.01000 -5.23	32.17	26.92	31.79	3,500,688
09 Nov 16	32.24000 +0.89	33.50	31.46	33.38	1,910,681
08 Nov 16	31.35000 +0.14	32.43	30.97	31.34	1,293,478
07 Nov 16	31.21000 -0.69	31.38	30.39	31.00	1,261,188
04 Nov 16	31.90000 -0.75	32.89	31.35	32.69	2,669,861
03 Nov 16	32.65000 +0.51	32.91	31.75	31.76	992,601
02 Nov 16	32.14000 -0.49	33.83	31.87	33.28	1,559,066
01 Nov 16	32.63000 +0.31	33.33	32.59	33.23	1,458,189
31 Oct 16	32.32000 +0.95	32.40	31.20	31.55	999,087
28 Oct 16	31.37000 +0.04	32.00	30.84	31.25	1,706,483
27 Oct 16	31.33000 -0.71	32.21	31.06	32.10	1,305,087
26 Oct 16	32.04000 -0.37	32.54	31.73	32.44	1,162,419
25 Oct 16	32.41000 +0.46	32.72	31.85	32.09	1,034,867
24 Oct 16	31.95000 -0.46	32.89	31.47	32.89	903,993
21 Oct 16	32.41000 +0.13	32.77	32.24	32.40	869,783
20 Oct 16	32.28000 +0.34	32.32	31.69	32.06	935,461
19 Oct 16	31.94000 +0.35	32.35	31.28	32.09	1,341,827
18 Oct 16	31.59000 +1.18	31.61	30.43	30.84	1,560,513
17 Oct 16	30.41000 +0.37	30.53	30.06	30.16	874,525
14 Oct 16	30.04000 -0.50	30.82	29.95	30.21	850,116
13 Oct 16	30.54000 -0.03	31.21	30.01	30.37	1,206,817
12 Oct 16	30.57000 +0.68	30.83	29.88	30.03	1,169,217
11 Oct 16	29.89000 -0.04	30.51	29.59	29.89	1,245,141
07 Oct 16	29.93000 -0.18	31.15	29.39	30.97	1,817,076
06 Oct 16	30.11000 -0.53	30.51	29.59	29.82	1,701,764
05 Oct 16	30.64000 -0.46	31.56	29.88	31.56	2,182,301
04 Oct 16	31.10000 -3.32	33.31	31.03	33.29	2,656,535
03 Oct 16	34.42000 -1.02	35.69	34.04	35.36	1,169,941
30 Sep 16	35.44000 -0.93	36.99	35.44	36.87	1,552,404
29 Sep 16	36.37000 -0.10	36.69	35.79	36.18	1,152,701
28 Sep 16	36.47000 +0.52	36.79	35.60	36.09	1,162,512
27 Sep 16	35.95000 -0.51	36.35	35.66	36.21	1,124,008
26 Sep 16	36.46000 -0.16	37.12	36.42	36.81	1,117,987
23 Sep 16	36.62000 -0.87	37.68	36.37	37.47	1,302,319
22 Sep 16	37.49000 -0.35	38.40	37.11	38.15	1,449,207
21 Sep 16	37.84000 +2.50	37.91	35.90	35.90	2,200,307
20 Sep 16	35.34000 -0.22	35.78	35.09	35.78	1,072,996
19 Sep 16	35.56000 +0.40	35.84	35.23	35.58	1,232,333
16 Sep 16	35.16000 -0.36	35.81	34.57	35.24	2,615,002
15 Sep 16	35.52000 +0.04	35.97	34.90	35.45	1,045,937
14 Sep 16	35.48000 +0.31	36.25	35.11	35.41	1,157,048
13 Sep 16	35.17000 -1.28	36.35	34.83	36.18	1,783,106
12 Sep 16	36.45000 +0.81	36.71	34.64	34.75	2,453,576
09 Sep 16	35.64000 -1.73	37.16	35.43	37.07	1,668,274
08 Sep 16	37.37000 -0.39	37.99	37.08	37.73	1,402,868
07 Sep 16	37.76000 +0.62	37.82	36.51	37.09	2,300,640
06 Sep 16	37.14000 +1.47	37.14	35.65	36.67	2,157,394
02 Sep 16	35.67000 +1.32	35.77	34.77	35.25	1,929,430
01 Sep 16	34.35000 +1.11	34.65	32.69	32.96	1,903,996
31 Aug 16	33.24000 -0.25	33.51	32.50	32.97	1,968,614
30 Aug 16	33.49000 -1.43	35.00	33.10	34.68	1,809,099
29 Aug 16	34.92000 +0.38	35.30	34.15	34.17	1,277,722
26 Aug 16	34.54000 +0.02	35.69	34.01	34.92	1,985,853
25 Aug 16	34.52000 +0.64	35.08	33.16	33.69	1,688,637
24 Aug 16	33.88000 -2.92	36.19	33.79	36.19	2,186,706
23 Aug 16	36.80000 -0.63	37.74	36.73	37.64	1,519,854
22 Aug 16	37.43000 -0.18	37.47	36.50	36.99	1,808,504
19 Aug 16	37.61000 -1.48	38.76	37.54	38.50	2,265,995
18 Aug 16	39.09000 +0.13	39.35	38.45	39.06	1,102,711
17 Aug 16	38.96000 -0.72	39.35	38.01	39.34	1,892,878
16 Aug 16	39.68000 -0.05	39.99	39.29	39.79	1,358,479
15 Aug 16	39.73000 +0.21	40.00	39.30	39.50	1,372,673
12 Aug 16	39.52000 -0.15	40.34	39.25	40.32	1,538,987
11 Aug 16	39.67000 +0.28	40.80	39.12	39.35	1,725,877
10 Aug 16	39.39000 +0.34	40.21	39.12	39.80	1,654,110
09 Aug 16	39.05000 +0.56	39.17	38.51	38.64	1,177,547
08 Aug 16	38.49000 +0.56	38.75	37.87	37.93	1,303,483
05 Aug 16	37.93000 -0.04	38.07	37.40	37.41	1,691,149
04 Aug 16	37.97000 +0.05	38.17	37.83	37.98	1,292,810
03 Aug 16	37.92000 -0.39	38.33	37.54	38.24	2,705,850
02 Aug 16	38.31000 +1.86	38.65	37.54	37.54	1,893,768
29 Jul 16	36.45000 +0.77	36.63	35.62	35.97	1,610,177
28 Jul 16	35.68000 +0.16	36.00	34.97	35.65	1,113,006
27 Jul 16	35.52000 +1.48	35.67	33.91	34.32	2,276,306
26 Jul 16	34.04000 +0.38	34.25	33.42	33.88	1,560,318
25 Jul 16	33.66000 -0.73	34.16	32.85	34.15	1,469,756
22 Jul 16	34.39000 +0.15	34.48	33.83	33.90	1,134,594
21 Jul 16	34.24000 +1.00	34.24	33.10	33.32	1,448,524
20 Jul 16	33.24000 -1.11	33.79	33.06	33.65	1,740,485
19 Jul 16	34.35000 +0.19	34.62	34.04	34.24	1,252,666
18 Jul 16	34.16000 +0.51	34.33	33.53	33.59	1,481,486
15 Jul 16	33.65000 -0.23	34.04	33.31	33.34	1,765,360
14 Jul 16	33.88000 -0.12	33.98	32.62	32.90	1,400,707
13 Jul 16	34.00000 +0.88	34.16	33.48	33.68	1,672,375
12 Jul 16	33.12000 -1.51	34.38	32.97	34.37	2,081,556
11 Jul 16	34.63000 +0.99	34.64	33.40	33.49	2,178,726
08 Jul 16	33.64000 +1.27	33.77	32.29	32.36	1,965,560
07 Jul 16	32.37000 -0.80	32.61	31.57	32.52	2,080,161
06 Jul 16	33.17000 +1.11	33.20	32.08	32.45	1,883,799
05 Jul 16	32.06000 -0.41	32.67	31.35	32.51	3,502,313
04 Jul 16	32.47000 +2.06	33.51	32.06	33.30	1,736,702
30 Jun 16	30.41000 +0.82	30.67	29.59	30.12	1,635,257
29 Jun 16	29.59000 +1.04	30.11	29.01	29.21	2,207,505
28 Jun 16	28.55000 -0.20	29.33	28.11	28.24	1,330,534
27 Jun 16	28.75000 +1.06	28.77	27.93	28.00	2,059,829
24 Jun 16	27.69000 +1.11	28.36	27.00	28.10	1,991,239
23 Jun 16	26.58000 -0.20	26.89	26.38	26.63	750,191
22 Jun 16	26.78000 +0.11	26.83	26.29	26.66	1,051,061
21 Jun 16	26.67000 -0.49	26.97	26.42	26.75	931,080
20 Jun 16	27.16000 +0.11	27.18	26.05	26.28	1,077,846
17 Jun 16	27.05000 +0.12	27.67	26.55	27.27	7,587,972
16 Jun 16	26.93000 -0.27	28.19	26.75	28.02	1,957,534
15 Jun 16	27.20000 +1.10	27.42	26.10	26.10	1,396,990
14 Jun 16	26.10000 -0.99	27.32	25.58	27.32	1,669,694
13 Jun 16	27.09000 +0.03	27.92	26.73	27.80	1,481,725
10 Jun 16	27.06000 -0.01	27.74	26.82	27.38	1,315,692
09 Jun 16	27.07000 +0.24	27.47	26.82	27.03	1,481,808
08 Jun 16	26.83000 +0.25	28.10	26.74	27.70	1,875,695
07 Jun 16	26.58000 +0.06	26.83	26.00	26.00	1,055,227
06 Jun 16	26.52000 +0.13	26.59	25.94	26.48	1,242,679
03 Jun 16	26.39000 +1.81	26.43	25.50	25.56	1,878,766
02 Jun 16	24.58000 +0.30	24.73	24.05	24.51	681,496
01 Jun 16	24.28000 -0.17	24.64	23.89	24.35	1,090,000
31 May 16	24.45000 +0.76	24.76	23.62	23.70	3,160,102
30 May 16	23.69000 -0.05	23.70	23.46	23.58	232,047
27 May 16	23.74000 -0.70	24.47	23.57	24.32	1,127,961
26 May 16	24.44000 -0.01	25.08	24.17	24.84	1,030,143
25 May 16	24.45000 +0.31	24.55	23.44	23.94	1,641,085
24 May 16	24.14000 -0.98	24.89	24.10	24.72	1,625,397
20 May 16	25.12000 +0.11	25.35	24.48	25.19	1,403,221
19 May 16	25.01000 +0.70	25.23	23.73	23.85	2,144,122
18 May 16	24.31000 -1.75	25.93	24.25	25.70	1,854,776
17 May 16	26.06000 +0.95	26.37	25.00	25.29	1,770,474
16 May 16	25.11000 +0.25	25.65	24.91	25.35	1,370,903
13 May 16	24.86000 +0.57	25.26	24.31	24.48	1,403,017
12 May 16	24.29000 -0.47	25.08	24.09	25.01	1,096,452
11 May 16	24.76000 +0.97	24.80	23.74	24.32	1,597,543
10 May 16	23.79000 +0.18	23.91	23.19	23.67	1,263,692
09 May 16	23.61000 -1.57	24.51	23.41	24.50	1,155,057
06 May 16	25.18000 +0.76	25.47	24.86	24.97	1,122,084
05 May 16	24.42000 +0.23	24.75	23.92	24.57	1,242,927
04 May 16	24.19000 -0.58	25.28	23.91	24.60	1,390,058
03 May 16	24.77000 -0.59	25.80	24.45	25.44	1,752,944
02 May 16	25.36000 -0.93	26.46	25.03	26.43	1,939,590
29 Apr 16	26.29000 +1.36	26.33	25.27	25.32	2,829,746
28 Apr 16	24.93000 +1.16	25.02	23.82	23.95	1,785,740
27 Apr 16	23.77000 +0.19	23.86	23.24	23.75	1,463,387
26 Apr 16	23.58000 +0.33	23.63	23.17	23.45	1,103,700
25 Apr 16	23.25000 -0.08	23.50	23.07	23.41	1,162,454
22 Apr 16	23.33000 -0.95	24.54	23.15	24.20	1,555,842
21 Apr 16	24.28000 +0.17	25.12	24.05	24.80	3,586,267
20 Apr 16	24.11000 +0.70	24.67	23.66	23.95	4,082,111
19 Apr 16	23.41000 +1.74	23.52	22.56	22.70	3,862,146
18 Apr 16	21.67000 -0.23	22.04	21.48	22.02	1,231,089
15 Apr 16	21.90000 +0.30	22.00	21.45	21.66	1,814,282
14 Apr 16	21.60000 -0.85	22.41	21.21	22.38	1,819,071
13 Apr 16	22.45000 -0.28	22.90	22.37	22.65	1,384,397
12 Apr 16	22.73000 +0.50	22.95	22.24	22.52	2,473,944
11 Apr 16	22.23000 +0.74	22.49	21.79	21.85	1,923,750
08 Apr 16	21.49000 -0.02	21.72	21.36	21.50	1,997,323
07 Apr 16	21.51000 +0.08	21.83	21.41	21.73	1,972,508
06 Apr 16	21.43000 +0.07	21.43	20.93	21.19	2,228,835
05 Apr 16	21.36000 +0.78	21.49	20.89	21.08	1,505,118
04 Apr 16	20.58000 -0.82	21.49	20.51	21.49	1,161,062
01 Apr 16	21.40000 -0.15	21.46	20.80	21.22	2,091,854
31 Mar 16	21.55000 -1.33	22.30	21.45	22.10	3,470,930
30 Mar 16	22.88000 -0.36	23.34	22.61	23.08	2,774,010
29 Mar 16	23.24000 +0.54	23.38	22.36	22.76	1,144,591
28 Mar 16	22.70000 -0.12	22.97	22.33	22.93	1,263,079
24 Mar 16	22.82000 +0.17	23.30	22.65	22.78	1,368,128
23 Mar 16	22.65000 -0.64	23.46	22.21	22.88	2,916,603
22 Mar 16	23.29000 -0.02	23.92	22.98	23.54	2,354,469
21 Mar 16	23.31000 +0.05	23.55	22.87	23.10	1,001,903
18 Mar 16	23.26000 +0.20	23.85	22.93	23.30	2,959,436
17 Mar 16	23.06000 -0.32	24.03	22.83	23.50	2,483,961
16 Mar 16	23.38000 +0.81	23.48	21.93	22.46	1,706,796
15 Mar 16	22.57000 +0.30	22.57	21.86	22.25	1,052,372
14 Mar 16	22.27000 -0.26	23.07	22.20	22.76	1,378,113
11 Mar 16	22.53000 -0.42	23.10	22.37	22.97	1,147,559
10 Mar 16	22.95000 +1.09	23.18	22.06	22.25	1,721,326
09 Mar 16	21.86000 -0.18	22.08	21.27	21.49	1,775,290
08 Mar 16	22.04000 -0.43	23.05	21.80	22.95	1,540,492
07 Mar 16	22.47000 +0.52	23.14	22.24	22.38	2,272,331
04 Mar 16	21.95000 +0.36	23.65	21.74	21.82	3,352,530
03 Mar 16	21.59000 +0.79	21.82	20.85	20.92	1,308,410
02 Mar 16	20.80000 +0.45	20.95	20.35	20.54	1,197,674
01 Mar 16	20.35000 -0.99	21.49	20.10	21.49	1,241,276
29 Feb 16	21.34000 +0.49	21.47	20.93	20.94	1,518,869
26 Feb 16	20.85000 -0.62	21.58	20.63	21.12	1,425,399
25 Feb 16	21.47000 -0.17	21.60	20.98	21.41	2,002,617
24 Feb 16	21.64000 -0.01	22.50	21.40	22.37	2,798,582
23 Feb 16	21.65000 +0.28	22.13	21.40	21.71	1,432,492
22 Feb 16	21.37000 -0.06	21.66	20.84	20.93	1,759,101
19 Feb 16	21.43000 -0.30	22.40	21.40	21.73	1,677,638
18 Feb 16	21.73000 +1.09	21.98	20.36	20.42	2,667,264
17 Feb 16	20.64000 +0.19	21.00	20.29	20.60	1,694,609
16 Feb 16	20.45000 -0.70	21.06	20.13	20.44	2,199,920
12 Feb 16	21.15000 +0.44	21.26	20.05	20.48	1,780,799
11 Feb 16	20.71000 +1.03	21.28	20.19	21.00	4,033,254
10 Feb 16	19.68000 +0.02	19.89	18.75	19.50	1,645,714
09 Feb 16	19.66000 -0.82	20.65	19.26	20.55	2,673,960
08 Feb 16	20.48000 +0.86	20.98	20.35	20.40	3,101,441
05 Feb 16	19.62000 +1.16	19.68	17.92	18.20	4,838,128
04 Feb 16	18.46000 +0.81	18.80	18.06	18.12	2,021,829
03 Feb 16	17.65000 +1.11	17.75	16.53	16.61	1,619,528
02 Feb 16	16.54000 -0.29	17.00	16.35	16.79	929,312
01 Feb 16	16.83000 +0.32	16.92	16.50	16.69	1,292,751
29 Jan 16	16.51000 +0.93	16.59	15.41	15.52	1,516,884
28 Jan 16	15.58000 -0.29	15.87	15.10	15.51	1,693,670
27 Jan 16	15.87000 +0.07	16.04	15.43	15.63	1,284,799
26 Jan 16	15.80000 +0.68	15.84	15.20	15.26	1,135,402
25 Jan 16	15.12000 +0.13	15.46	14.97	15.31	1,163,572
22 Jan 16	14.99000 -0.04	15.36	14.62	14.78	1,384,562
21 Jan 16	15.03000 -0.20	15.21	14.51	15.03	1,545,174
20 Jan 16	15.23000 -0.08	15.37	14.61	15.31	2,814,412
19 Jan 16	15.31000 -0.80	16.31	15.25	16.31	1,538,370
18 Jan 16	16.11000 -0.09	16.29	16.00	16.03	130,242
15 Jan 16	16.20000 +0.26	16.46	15.85	16.40	1,927,342
14 Jan 16	15.94000 -0.17	16.28	15.57	15.89	1,224,919
13 Jan 16	16.11000 +0.16	16.34	15.74	16.09	1,984,994
12 Jan 16	15.95000 -0.79	16.59	15.54	16.58	1,956,590
11 Jan 16	16.74000 -1.33	18.17	16.53	18.11	1,623,484
08 Jan 16	18.07000 -0.25	18.50	17.81	18.07	1,582,961
07 Jan 16	18.32000 +1.09	18.44	17.31	17.42	2,527,333
06 Jan 16	17.23000 +0.16	17.38	17.10	17.28	950,810
05 Jan 16	17.07000 -0.35	17.50	16.88	17.49	951,264
04 Jan 16	17.42000 +0.22	17.77	17.12	17.59	1,290,179
31 Dec 15	17.20000 +0.13	17.23	16.92	17.01	775,560
30 Dec 15	17.07000 -0.15	17.20	16.96	17.02	479,549
29 Dec 15	17.22000 -0.69	17.51	17.10	17.49	715,006
24 Dec 15	17.91000 +0.22	18.10	17.75	17.81	375,410
23 Dec 15	17.69000 +0.25	17.87	17.45	17.50	666,449
22 Dec 15	17.44000 +0.07	17.68	17.26	17.33	663,657
21 Dec 15	17.37000 +0.15	17.71	17.24	17.50	891,170
18 Dec 15	17.22000 +0.57	17.45	16.82	16.85	2,292,585
17 Dec 15	16.65000 -1.07	17.23	16.64	17.23	1,034,541
16 Dec 15	17.72000 +0.48	17.83	17.14	17.56	1,953,589
15 Dec 15	17.24000 -0.11	17.55	17.08	17.49	955,641
14 Dec 15	17.35000 -0.94	18.23	17.19	18.20	1,113,129
11 Dec 15	18.29000 +0.41	18.48	17.60	17.71	1,192,921
10 Dec 15	17.88000 -0.06	18.16	17.74	17.82	1,084,198
09 Dec 15	17.94000 +0.06	18.59	17.81	18.33	964,384
08 Dec 15	17.88000 -0.05	18.07	17.68	17.93	680,437
07 Dec 15	17.93000 -0.76	18.60	17.78	18.48	1,006,135
04 Dec 15	18.69000 +0.76	18.79	18.22	18.22	1,222,277
03 Dec 15	17.93000 +0.09	18.33	17.90	18.00	809,444
02 Dec 15	17.84000 -0.24	18.04	17.50	17.79	894,624
01 Dec 15	18.08000 +0.53	18.16	17.52	17.71	953,816
30 Nov 15	17.55000 +0.57	17.58	16.93	16.96	2,430,272
27 Nov 15	16.98000 -0.23	17.06	16.65	16.69	510,878
26 Nov 15	17.21000 +0.32	17.34	16.85	16.87	233,623
25 Nov 15	16.89000 +0.00	17.25	16.62	16.74	837,932
24 Nov 15	16.89000 +0.24	17.16	16.65	16.80	1,157,748
23 Nov 15	16.65000 -0.09	16.97	16.54	16.63	559,551
20 Nov 15	16.74000 -0.45	17.41	16.61	17.33	975,571
19 Nov 15	17.19000 +0.31	17.29	16.85	17.06	725,637
18 Nov 15	16.88000 +0.79	16.97	16.20	16.22	868,325
17 Nov 15	16.09000 -0.61	16.62	15.88	16.62	814,626
16 Nov 15	16.70000 +0.19	16.95	16.55	16.61	564,138
13 Nov 15	16.51000 +0.11	16.65	16.29	16.39	594,777
12 Nov 15	16.40000 +0.02	16.87	16.22	16.38	1,070,287
11 Nov 15	16.38000 -0.15	16.59	16.12	16.53	816,575
10 Nov 15	16.53000 -0.34	16.86	16.46	16.56	855,427
09 Nov 15	16.87000 +0.20	16.92	16.28	16.67	1,177,732
06 Nov 15	16.67000 -0.41	16.88	16.35	16.70	1,339,171
05 Nov 15	17.08000 -0.86	18.21	16.71	18.21	2,003,643
04 Nov 15	17.94000 +0.09	19.03	17.76	18.29	3,356,320
03 Nov 15	17.85000 -0.13	17.99	17.59	17.80	742,422
02 Nov 15	17.98000 +0.21	18.23	17.32	17.62	809,457
30 Oct 15	17.77000 -0.34	18.35	17.76	18.10	1,464,297
29 Oct 15	18.11000 -1.17	19.14	17.90	18.95	1,147,304
28 Oct 15	19.28000 +0.05	20.20	18.90	19.53	2,216,451
27 Oct 15	19.23000 +0.43	19.35	18.63	18.75	1,271,176
26 Oct 15	18.80000 -0.17	19.11	18.70	19.03	1,554,204
23 Oct 15	18.97000 +0.77	19.06	18.28	18.38	1,911,933
22 Oct 15	18.20000 +0.41	18.34	17.72	17.77	1,363,434
21 Oct 15	17.79000 -0.41	18.11	17.52	18.11	1,248,187
20 Oct 15	18.20000 +0.42	18.40	17.81	17.92	1,590,485
19 Oct 15	17.78000 -0.68	18.49	17.69	18.39	1,597,562
16 Oct 15	18.46000 -0.63	19.20	18.43	18.91	1,350,794
15 Oct 15	19.09000 +0.03	19.21	18.62	18.87	1,322,511
14 Oct 15	19.06000 +1.26	19.09	18.20	18.28	1,816,616
13 Oct 15	17.80000 -0.88	18.28	17.64	18.23	1,966,241
09 Oct 15	18.68000 +0.21	19.07	18.39	19.00	1,521,279
08 Oct 15	18.47000 -0.39	19.10	18.25	18.44	2,127,129
07 Oct 15	18.86000 +0.01	19.03	18.13	18.94	2,992,028
06 Oct 15	18.85000 +1.10	19.02	18.07	18.16	2,405,866
05 Oct 15	17.75000 +0.94	17.98	16.85	16.94	1,717,527
02 Oct 15	16.81000 +1.54	16.85	15.59	15.69	1,806,183
01 Oct 15	15.27000 -0.77	16.25	15.20	16.11	1,541,821
30 Sep 15	16.04000 +0.17	16.22	15.59	15.67	1,583,222
29 Sep 15	15.87000 +0.08	16.31	15.76	15.95	1,228,306
28 Sep 15	15.79000 -0.78	16.20	15.75	16.20	2,086,682
25 Sep 15	16.57000 -0.09	16.74	16.31	16.42	1,549,851
24 Sep 15	16.66000 +1.23	16.72	15.67	15.75	1,349,688
23 Sep 15	15.43000 -0.18	15.92	15.39	15.84	550,028
22 Sep 15	15.61000 -0.54	15.97	15.55	15.80	1,163,291
21 Sep 15	16.15000 -0.20	16.49	16.10	16.25	827,937
18 Sep 15	16.35000 -0.13	16.77	16.07	16.76	3,070,298
17 Sep 15	16.48000 +0.22	16.67	15.91	16.18	1,335,887
16 Sep 15	16.26000 +1.04	16.39	15.51	15.55	3,321,148
15 Sep 15	15.22000 +0.46	15.58	14.88	14.91	1,632,820
14 Sep 15	14.76000 -0.66	15.08	14.62	15.05	1,484,923
11 Sep 15	15.42000 +0.34	15.47	14.67	14.90	808,252
10 Sep 15	15.08000 -0.01	15.71	14.97	15.26	1,160,859
09 Sep 15	15.09000 -0.32	15.61	14.97	15.26	787,057
08 Sep 15	15.41000 +0.27	15.69	15.16	15.21	713,600
04 Sep 15	15.14000 -0.14	15.19	14.84	15.11	726,752
03 Sep 15	15.28000 -0.21	16.10	15.20	15.29	1,013,720
02 Sep 15	15.49000 -0.14	15.73	14.97	15.63	1,614,046
01 Sep 15	15.63000 -0.50	16.42	15.60	16.23	1,176,297
31 Aug 15	16.13000 -0.25	16.28	15.52	16.28	1,619,753
28 Aug 15	16.38000 +0.51	16.72	15.91	15.91	1,130,216
27 Aug 15	15.87000 +0.53	16.15	15.13	15.30	1,475,453
26 Aug 15	15.34000 -0.63	15.80	14.92	15.80	1,715,668
25 Aug 15	15.97000 -0.45	16.89	15.73	16.89	1,469,349
24 Aug 15	16.42000 -1.45	17.72	16.19	17.28	2,572,851
21 Aug 15	17.87000 -0.30	18.40	17.77	18.26	1,135,616
20 Aug 15	18.17000 -0.03	18.68	18.15	18.68	1,436,099
19 Aug 15	18.20000 +0.38	18.38	17.96	18.00	1,206,982
18 Aug 15	17.82000 -0.43	18.01	17.55	17.84	1,116,955
17 Aug 15	18.25000 +0.47	18.47	17.91	18.21	935,751
14 Aug 15	17.78000 -0.15	18.33	17.55	18.24	1,307,670
13 Aug 15	17.93000 -0.36	18.31	17.75	18.07	1,329,801
12 Aug 15	18.29000 +1.01	18.36	17.62	17.77	1,707,687
11 Aug 15	17.28000 -0.12	17.59	16.99	17.55	1,694,721
10 Aug 15	17.40000 +0.71	17.41	16.56	16.87	1,134,608
07 Aug 15	16.69000 +0.14	17.22	16.63	16.85	1,324,729
06 Aug 15	16.55000 +0.38	16.95	16.15	16.27	1,583,049
05 Aug 15	16.17000 -0.64	17.04	16.14	16.88	1,153,856
04 Aug 15	16.81000 -0.31	17.07	16.65	16.99	2,018,687
31 Jul 15	17.12000 +0.06	17.45	17.02	17.38	1,006,222
30 Jul 15	17.06000 -0.07	17.20	16.63	17.05	1,631,063
29 Jul 15	17.13000 +0.27	17.33	16.68	16.85	2,402,280
28 Jul 15	16.86000 +0.37	17.08	16.50	16.60	2,510,571
27 Jul 15	16.49000 -0.38	17.08	16.29	16.81	2,536,160
24 Jul 15	16.87000 +0.68	16.97	15.79	16.00	1,891,838
23 Jul 15	16.19000 -0.60	16.99	16.10	16.92	2,084,778
22 Jul 15	16.79000 +0.22	16.97	16.19	16.28	1,678,090
21 Jul 15	16.57000 +0.25	16.99	16.22	16.55	1,676,373
20 Jul 15	16.32000 -1.46	17.53	16.25	16.96	2,102,503
17 Jul 15	17.78000 -0.59	18.24	17.55	18.22	1,556,817
16 Jul 15	18.37000 -0.24	18.57	18.13	18.50	2,256,676
15 Jul 15	18.61000 -0.30	18.87	18.50	18.82	1,850,834
14 Jul 15	18.91000 -0.33	19.36	18.90	19.28	3,463,764
13 Jul 15	19.24000 +0.07	19.44	18.99	19.14	2,686,810
10 Jul 15	19.17000 -0.26	19.46	19.00	19.46	1,058,468
09 Jul 15	19.43000 -0.14	19.83	19.24	19.82	1,174,161
08 Jul 15	19.57000 -0.05	20.15	19.31	19.85	2,764,976
07 Jul 15	19.62000 -2.59	21.33	19.33	21.12	3,541,761
06 Jul 15	22.21000 +0.50	22.49	21.62	21.72	1,619,226
03 Jul 15	21.71000 -0.03	21.82	21.63	21.72	180,072
02 Jul 15	21.74000 +0.09	21.93	21.40	21.49	789,898
30 Jun 15	21.65000 +0.03	21.84	21.39	21.51	1,236,384
29 Jun 15	21.62000 -0.21	21.99	21.53	21.92	712,659
26 Jun 15	21.83000 -0.08	21.94	21.66	21.89	832,480
25 Jun 15	21.91000 -0.30	22.26	21.83	22.26	685,454
24 Jun 15	22.21000 -0.09	22.67	22.19	22.27	1,017,752
23 Jun 15	22.30000 -0.17	22.62	22.29	22.39	880,561
22 Jun 15	22.47000 +0.11	22.60	22.03	22.09	601,356
19 Jun 15	22.36000 -0.80	23.16	22.26	22.83	3,033,949
18 Jun 15	23.16000 +0.25	23.27	22.94	23.15	775,738
17 Jun 15	22.91000 +0.29	22.96	22.53	22.56	754,153
16 Jun 15	22.62000 -0.36	22.85	22.58	22.85	938,429
15 Jun 15	22.98000 +0.37	23.27	22.58	22.65	459,797
12 Jun 15	22.61000 -0.26	22.91	22.54	22.78	551,542
11 Jun 15	22.87000 -0.21	23.05	22.71	23.05	476,319
10 Jun 15	23.08000 +0.31	23.16	22.67	22.89	510,202
09 Jun 15	22.77000 -0.35	23.25	22.74	23.09	571,121
08 Jun 15	23.12000 -0.11	23.27	22.76	23.26	628,921
05 Jun 15	23.23000 -0.37	23.69	23.20	23.30	821,333
04 Jun 15	23.60000 -0.12	23.63	23.29	23.51	698,358
03 Jun 15	23.72000 -0.30	24.01	23.53	23.95	686,500
02 Jun 15	24.02000 +0.09	24.29	23.88	24.00	550,285
01 Jun 15	23.93000 +0.18	24.24	23.78	23.94	914,934
29 May 15	23.75000 +0.17	23.98	23.53	23.80	1,605,821
28 May 15	23.58000 +0.24	23.61	23.15	23.42	695,629
27 May 15	23.34000 +0.00	23.49	23.10	23.41	678,376
26 May 15	23.34000 -0.23	23.73	23.12	23.67	836,210
25 May 15	23.57000 -0.25	23.94	23.45	23.94	169,945
22 May 15	23.82000 -0.11	24.03	23.72	23.99	511,587
21 May 15	23.93000 +0.02	24.01	23.76	23.86	649,045
20 May 15	23.91000 -0.14	24.38	23.90	24.08	721,122
19 May 15	24.05000 -0.51	24.66	24.01	24.55	938,840
15 May 15	24.56000 -0.06	24.75	24.33	24.56	772,361
14 May 15	24.62000 -0.20	25.20	24.52	25.02	928,221
13 May 15	24.82000 +0.59	25.08	24.54	24.69	1,265,204
12 May 15	24.23000 +0.03	24.42	24.15	24.31	721,200
11 May 15	24.20000 +0.20	24.63	24.01	24.03	677,682
08 May 15	24.00000 -0.11	24.44	23.82	23.99	968,191
07 May 15	24.11000 +0.51	24.11	23.25	23.35	1,081,801
06 May 15	23.60000 -0.36	24.03	23.08	24.02	795,402
05 May 15	23.96000 -0.54	24.86	23.70	24.80	903,072
04 May 15	24.50000 -0.02	25.12	24.44	24.92	859,714
01 May 15	24.52000 +0.72	24.65	23.70	23.70	960,455
30 Apr 15	23.80000 -0.95	24.35	23.78	24.34	1,362,779
29 Apr 15	24.75000 +0.12	25.03	24.45	24.70	1,374,877
28 Apr 15	24.63000 +0.59	24.86	24.05	24.24	1,462,906
27 Apr 15	24.04000 +0.73	24.48	23.47	23.59	1,625,170
24 Apr 15	23.31000 -0.17	23.67	23.11	23.36	595,822
23 Apr 15	23.48000 +0.19	23.62	23.15	23.41	1,249,397
22 Apr 15	23.29000 -0.65	23.80	23.20	23.67	899,685
21 Apr 15	23.94000 +0.11	24.17	23.69	23.86	689,205
20 Apr 15	23.83000 +0.04	23.85	23.38	23.72	1,264,388
17 Apr 15	23.79000 +0.35	24.25	23.46	23.54	970,932
16 Apr 15	23.44000 -0.50	24.15	23.43	24.02	811,111
15 Apr 15	23.94000 +0.22	24.04	23.70	23.97	801,130
14 Apr 15	23.72000 -0.35	24.19	23.66	24.03	709,547
13 Apr 15	24.07000 -0.59	24.68	24.04	24.67	583,082
10 Apr 15	24.66000 +0.49	24.86	24.49	24.57	730,989
09 Apr 15	24.17000 -0.04	24.38	23.91	24.05	745,926
08 Apr 15	24.21000 -0.19	24.49	24.00	24.38	867,165
07 Apr 15	24.40000 -0.11	24.86	24.36	24.40	1,047,714
06 Apr 15	24.51000 +0.41	24.87	24.43	24.82	779,958
02 Apr 15	24.10000 -0.92	24.95	24.06	24.86	1,005,913
01 Apr 15	25.02000 +0.96	25.36	24.18	24.18	1,304,901
31 Mar 15	24.06000 -0.28	24.39	23.78	24.35	1,524,191
30 Mar 15	24.34000 -0.38	24.67	24.13	24.67	981,527
27 Mar 15	24.72000 +0.14	25.04	24.05	24.78	989,721
26 Mar 15	24.58000 -0.59	25.50	24.42	25.28	1,199,646
25 Mar 15	25.17000 -0.31	25.69	25.08	25.62	919,207
24 Mar 15	25.48000 -0.03	25.64	25.17	25.50	2,292,393
23 Mar 15	25.51000 +0.03	25.60	24.91	25.50	1,586,949
20 Mar 15	25.48000 +0.79	25.48	24.82	24.95	6,956,027
19 Mar 15	24.69000 +0.78	25.01	23.85	24.17	1,767,916
18 Mar 15	23.91000 +0.33	24.18	23.35	23.48	2,349,954
17 Mar 15	23.58000 -0.38	24.02	23.43	23.78	1,089,769
16 Mar 15	23.96000 -0.17	24.34	23.66	24.21	2,167,595
13 Mar 15	24.13000 +0.57	24.15	23.40	23.78	1,091,872
12 Mar 15	23.56000 -0.22	23.85	23.31	23.75	1,072,621
11 Mar 15	23.78000 +0.72	23.78	22.82	23.10	1,341,383
10 Mar 15	23.06000 -0.24	23.68	22.90	23.39	1,404,793
09 Mar 15	23.30000 -0.41	23.83	23.06	23.77	851,251
06 Mar 15	23.71000 -0.76	24.37	23.65	24.06	1,281,370
05 Mar 15	24.47000 -0.23	24.96	24.47	24.88	834,690
04 Mar 15	24.70000 -0.27	25.04	24.58	24.93	972,883
03 Mar 15	24.97000 -1.63	25.43	24.70	25.19	1,980,489
02 Mar 15	26.60000 -0.40	27.09	26.44	26.92	523,669
27 Feb 15	27.00000 +0.14	27.28	26.80	26.93	1,059,956
26 Feb 15	26.86000 +0.31	27.21	26.67	26.97	545,283
25 Feb 15	26.55000 +0.16	26.76	26.32	26.58	531,601
24 Feb 15	26.39000 -0.27	26.97	26.39	26.40	565,214
23 Feb 15	26.66000 -0.20	26.87	26.36	26.73	803,648
20 Feb 15	26.86000 -0.26	27.69	26.78	27.25	590,605
19 Feb 15	27.12000 -0.56	27.99	27.01	27.95	719,027
18 Feb 15	27.68000 +0.79	27.78	26.79	27.10	941,046
17 Feb 15	26.89000 -1.46	27.85	26.89	27.55	1,128,453
13 Feb 15	28.35000 +0.33	28.76	28.35	28.42	590,356
12 Feb 15	28.02000 +0.14	28.17	27.61	28.06	1,070,962
11 Feb 15	27.88000 +0.01	28.22	27.55	28.00	765,763
10 Feb 15	27.87000 -0.18	28.07	27.33	27.84	726,874
09 Feb 15	28.05000 +0.09	28.23	27.80	28.02	568,147
06 Feb 15	27.96000 -1.06	28.70	27.72	28.23	1,143,712
05 Feb 15	29.02000 -0.02	29.04	28.50	28.63	831,938
04 Feb 15	29.04000 +1.02	29.35	28.26	28.50	876,322
03 Feb 15	28.02000 -1.08	28.91	27.90	28.85	1,027,160
02 Feb 15	29.10000 -0.09	29.37	28.50	28.72	994,964
30 Jan 15	29.19000 +1.12	29.44	28.16	28.31	1,516,048
29 Jan 15	28.07000 -0.60	28.38	27.49	27.64	1,401,571
28 Jan 15	28.67000 -1.10	29.78	28.37	29.63	1,201,472
27 Jan 15	29.77000 +0.48	29.86	29.11	29.32	1,088,909
26 Jan 15	29.29000 +0.67	29.29	27.93	28.21	1,048,329
23 Jan 15	28.62000 -0.59	29.20	28.42	28.98	1,166,811
22 Jan 15	29.21000 +0.33	29.84	29.13	29.24	1,685,419
21 Jan 15	28.88000 +0.03	29.22	28.24	29.12	2,145,116
20 Jan 15	28.85000 +0.60	29.08	28.35	28.39	1,533,043
19 Jan 15	28.25000 +0.33	28.32	27.66	27.95	259,379
16 Jan 15	27.92000 +0.64	28.40	27.50	27.63	1,887,211
15 Jan 15	27.28000 +0.63	27.66	27.08	27.45	2,505,202
14 Jan 15	26.65000 -0.23	27.19	26.28	27.00	1,762,562
13 Jan 15	26.88000 -0.38	27.80	26.43	27.80	1,714,971
12 Jan 15	27.26000 +1.50	27.39	25.84	25.92	1,820,897
09 Jan 15	25.76000 +0.80	25.88	25.15	25.19	1,238,771
08 Jan 15	24.96000 -0.30	25.81	24.79	25.32	1,261,270
07 Jan 15	25.26000 -0.55	26.02	25.03	25.36	1,367,488
06 Jan 15	25.81000 +0.99	25.90	24.86	25.00	1,421,902
05 Jan 15	24.82000 +0.29	24.98	24.13	24.80	1,201,435
02 Jan 15	24.53000 +0.90	24.54	23.31	23.41	1,171,059
31 Dec 14	23.63000 +0.14	23.89	23.25	23.30	674,995
30 Dec 14	23.49000 +0.45	23.95	23.30	23.40	1,029,864
29 Dec 14	23.04000 -0.16	23.50	22.94	23.38	705,334
24 Dec 14	23.20000 +0.51	23.45	22.41	22.75	444,194
23 Dec 14	22.69000 +0.02	23.57	22.48	22.76	825,510
22 Dec 14	22.67000 -1.10	24.05	22.41	23.95	1,259,288
19 Dec 14	23.77000 -0.26	24.63	23.71	24.30	3,813,182
18 Dec 14	24.03000 +0.36	24.23	23.20	24.18	1,840,520
17 Dec 14	23.67000 +1.72	23.76	21.78	22.08	4,130,850
16 Dec 14	21.95000 -0.52	23.00	21.76	22.90	2,314,488
15 Dec 14	22.47000 -1.36	23.88	22.42	23.52	1,561,318
12 Dec 14	23.83000 -0.16	24.45	23.64	23.94	1,251,822
11 Dec 14	23.99000 -0.35	24.87	23.81	24.10	1,267,148
10 Dec 14	24.34000 -0.64	25.49	24.23	24.98	1,561,441
09 Dec 14	24.98000 +0.75	25.35	24.50	24.64	2,006,370
08 Dec 14	24.23000 +0.06	24.60	23.44	24.59	1,971,641
05 Dec 14	24.17000 +0.10	24.44	23.42	23.80	2,177,622
04 Dec 14	24.07000 -0.56	24.90	23.87	24.71	1,912,441
03 Dec 14	24.63000 +0.95	24.87	23.83	24.06	3,762,005
02 Dec 14	23.68000 -0.53	24.48	23.44	23.90	1,930,166
01 Dec 14	24.21000 +1.63	24.33	23.07	23.07	1,847,053
28 Nov 14	22.58000 -1.26	23.52	22.44	23.38	922,239
27 Nov 14	23.84000 -0.22	24.04	23.46	23.90	268,656
26 Nov 14	24.06000 -0.60	24.58	24.00	24.58	1,334,701
25 Nov 14	24.66000 +0.86	24.66	23.74	23.75	2,674,655
24 Nov 14	23.80000 -0.16	24.21	23.54	23.80	1,784,979
21 Nov 14	23.96000 -0.13	24.70	23.71	24.61	1,949,656
20 Nov 14	24.09000 +0.65	24.22	23.58	23.74	1,768,729
19 Nov 14	23.44000 -0.69	24.30	23.21	24.17	2,467,615
18 Nov 14	24.13000 +0.86	24.22	23.44	23.73	1,998,233
17 Nov 14	23.27000 +0.47	23.57	22.54	22.80	2,022,640
14 Nov 14	22.80000 +1.10	23.00	21.08	21.34	2,582,644
13 Nov 14	21.70000 +0.19	22.16	21.30	21.87	2,271,152
12 Nov 14	21.51000 +0.34	21.89	20.78	21.28	2,286,926
11 Nov 14	21.17000 +0.76	21.58	20.63	20.65	2,203,477
10 Nov 14	20.41000 -0.97	21.20	20.29	21.14	1,811,762
07 Nov 14	21.38000 +1.00	21.52	20.67	20.68	1,624,464
06 Nov 14	20.38000 +0.95	20.84	19.50	19.50	2,167,702
05 Nov 14	19.43000 -0.19	20.34	18.93	19.10	1,862,804
04 Nov 14	19.62000 -0.72	20.36	19.57	20.22	1,404,112
03 Nov 14	20.34000 +0.75	20.46	19.43	19.59	1,787,833
31 Oct 14	19.59000 -0.41	19.94	18.92	19.24	2,852,261
30 Oct 14	20.00000 -1.52	21.29	19.89	21.21	2,032,963
29 Oct 14	21.52000 -0.70	22.31	21.32	21.94	1,518,014
28 Oct 14	22.22000 +0.48	22.32	21.62	21.89	777,399
27 Oct 14	21.74000 -0.43	22.04	21.66	22.04	760,478
24 Oct 14	22.17000 +0.01	22.31	21.77	22.21	961,667
23 Oct 14	22.16000 +0.40	22.38	21.58	21.85	1,094,340
22 Oct 14	21.76000 -0.81	22.50	21.61	22.40	1,208,724
21 Oct 14	22.57000 +0.03	22.99	22.43	22.99	996,467
20 Oct 14	22.54000 +0.57	22.56	22.01	22.12	1,087,463
17 Oct 14	21.97000 -0.31	22.33	21.80	22.24	1,491,391
16 Oct 14	22.28000 -0.10	22.86	22.13	22.30	1,776,544
15 Oct 14	22.38000 -0.05	23.25	22.07	22.57	2,107,998
14 Oct 14	22.43000 +0.65	22.80	21.98	22.05	1,879,787
10 Oct 14	21.78000 -0.06	22.45	21.36	21.79	1,548,667
09 Oct 14	21.84000 -1.00	23.12	21.33	23.12	2,009,727
08 Oct 14	22.84000 +1.55	22.98	21.06	21.57	2,454,531
07 Oct 14	21.29000 -0.50	21.98	21.15	21.89	1,383,827
06 Oct 14	21.79000 +0.19	21.93	21.44	21.73	932,074
03 Oct 14	21.60000 -0.79	22.17	21.56	22.17	1,465,865
02 Oct 14	22.39000 -0.08	22.60	21.81	22.60	1,403,580
01 Oct 14	22.47000 +0.13	22.91	22.32	22.32	1,646,218
30 Sep 14	22.34000 -0.22	22.56	22.17	22.50	1,530,595
29 Sep 14	22.56000 -0.34	22.98	22.56	22.94	775,967
26 Sep 14	22.90000 -0.09	22.97	22.72	22.96	844,697
25 Sep 14	22.99000 -0.02	23.18	22.65	22.84	1,046,992
24 Sep 14	23.01000 -0.05	23.33	22.73	23.06	1,594,768
23 Sep 14	23.06000 +0.08	23.36	22.95	23.23	1,077,183
22 Sep 14	22.98000 -0.60	23.67	22.91	23.67	1,163,104
19 Sep 14	23.58000 -0.79	24.24	23.32	24.14	2,158,049
18 Sep 14	24.37000 -0.37	24.57	24.23	24.50	935,695
17 Sep 14	24.74000 -0.55	25.30	24.65	25.30	988,769
16 Sep 14	25.29000 +0.07	25.49	24.84	25.24	1,008,272
15 Sep 14	25.22000 -0.33	25.56	25.05	25.55	646,142
12 Sep 14	25.55000 -0.43	26.05	25.33	25.84	1,164,085
11 Sep 14	25.98000 +0.11	26.02	25.47	25.74	2,058,644
10 Sep 14	25.87000 -0.25	26.26	25.72	26.04	1,162,702
09 Sep 14	26.12000 +0.32	26.25	25.64	25.99	1,775,516
08 Sep 14	25.80000 -0.45	26.23	25.54	26.15	1,768,718
05 Sep 14	26.25000 +0.21	26.30	25.88	26.00	739,577
04 Sep 14	26.04000 -0.39	26.77	25.93	26.45	1,192,010
03 Sep 14	26.43000 -0.22	26.84	26.35	26.70	1,484,071
02 Sep 14	26.65000 -0.51	27.04	26.47	26.68	887,816
29 Aug 14	27.16000 +0.21	27.36	26.68	26.89	764,992
28 Aug 14	26.95000 +0.33	27.07	26.62	26.85	932,177
27 Aug 14	26.62000 -0.43	27.08	26.59	26.99	721,368
26 Aug 14	27.05000 +0.23	27.23	26.88	27.07	1,020,535
25 Aug 14	26.82000 -0.41	27.19	26.73	27.13	699,853
22 Aug 14	27.23000 +0.05	27.33	26.88	27.26	974,346
21 Aug 14	27.18000 -0.77	27.68	26.92	27.65	1,034,392
20 Aug 14	27.95000 +0.25	28.23	27.67	27.75	887,921
19 Aug 14	27.70000 -0.38	28.12	27.65	28.11	801,921
18 Aug 14	28.08000 +0.20	28.14	27.56	27.67	753,493
15 Aug 14	27.88000 -0.25	28.00	27.43	27.63	1,211,330
14 Aug 14	28.13000 -1.52	29.43	27.92	29.34	1,832,690
13 Aug 14	29.65000 +0.07	29.97	29.59	29.72	892,133
12 Aug 14	29.58000 +0.22	29.98	29.43	29.53	1,024,775
11 Aug 14	29.36000 +0.22	29.53	29.12	29.14	813,549
08 Aug 14	29.14000 +0.10	29.69	29.08	29.15	1,015,615
07 Aug 14	29.04000 +0.08	29.17	28.57	28.96	1,075,350
06 Aug 14	28.96000 +0.33	29.18	28.85	28.92	1,456,157
05 Aug 14	28.63000 +0.12	28.71	28.02	28.40	1,089,819
01 Aug 14	28.51000 +0.03	29.02	28.26	28.64	1,412,062
31 Jul 14	28.48000 -0.33	28.77	28.22	28.71	1,295,338
30 Jul 14	28.81000 -0.18	28.98	28.49	28.98	1,286,235
29 Jul 14	28.99000 +0.05	29.13	28.75	29.00	1,079,492
28 Jul 14	28.94000 +0.06	28.99	28.59	28.66	1,042,000
25 Jul 14	28.88000 +0.93	28.92	27.90	27.95	1,483,349
24 Jul 14	27.95000 -0.42	28.22	27.86	28.15	905,455
23 Jul 14	28.37000 -0.08	28.72	28.29	28.39	944,858
22 Jul 14	28.45000 -0.21	28.83	28.34	28.67	1,132,991
21 Jul 14	28.66000 +0.07	28.88	28.26	28.80	969,345
18 Jul 14	28.59000 -0.04	28.60	28.14	28.31	1,076,056
17 Jul 14	28.63000 +0.71	28.79	27.95	28.00	1,606,427
16 Jul 14	27.92000 +0.39	28.17	27.69	27.74	1,452,616
15 Jul 14	27.53000 -0.95	28.67	27.45	28.51	1,804,562
14 Jul 14	28.48000 -0.80	28.84	28.25	28.41	1,289,928
11 Jul 14	29.28000 +1.06	29.34	28.20	28.38	1,438,740
10 Jul 14	28.22000 -0.72	29.50	28.11	29.47	1,862,648
09 Jul 14	28.94000 +0.35	29.01	28.60	28.70	2,145,048
08 Jul 14	28.59000 +0.33	28.69	27.96	28.47	2,106,146
07 Jul 14	28.26000 +0.07	28.37	27.86	28.00	930,839
04 Jul 14	28.19000 +0.14	28.37	27.75	27.80	188,132
03 Jul 14	28.05000 -0.15	28.25	27.80	27.98	738,046
02 Jul 14	28.20000 +0.12	28.43	27.64	27.69	1,162,394
30 Jun 14	28.08000 +0.46	28.13	27.05	27.50	1,310,717
27 Jun 14	27.62000 +0.00	27.88	27.27	27.66	960,353
26 Jun 14	27.62000 +0.45	27.66	26.95	26.95	1,223,199
25 Jun 14	27.17000 +0.30	27.38	26.76	26.79	1,341,405
24 Jun 14	26.87000 -0.53	27.80	26.77	27.62	1,963,668
23 Jun 14	27.40000 +0.71	27.61	26.79	26.91	1,430,059
20 Jun 14	26.69000 -0.40	26.96	26.49	26.92	2,405,720
19 Jun 14	27.09000 +1.48	27.20	25.92	25.96	2,468,049
18 Jun 14	25.61000 +0.62	25.64	24.92	25.00	1,194,827
17 Jun 14	24.99000 +0.22	25.03	24.47	24.60	1,104,134
16 Jun 14	24.77000 +0.21	24.79	24.30	24.69	1,462,617
13 Jun 14	24.56000 +0.42	24.62	23.95	24.14	1,490,297
12 Jun 14	24.14000 +0.49	24.16	23.73	23.82	1,024,839
11 Jun 14	23.65000 +0.42	23.69	23.27	23.42	1,059,252
10 Jun 14	23.23000 +0.42	23.26	22.88	22.88	723,708
09 Jun 14	22.81000 -0.09	23.05	22.81	22.90	573,998
06 Jun 14	22.90000 +0.07	23.00	22.51	22.93	515,847
05 Jun 14	22.83000 +0.31	23.10	22.65	22.73	1,142,966
04 Jun 14	22.52000 -0.07	22.80	22.41	22.60	492,657
03 Jun 14	22.59000 +0.21	22.63	22.07	22.41	443,380
02 Jun 14	22.38000 -0.14	22.83	22.14	22.40	611,169
30 May 14	22.52000 +0.34	22.52	21.78	22.18	2,565,370
29 May 14	22.18000 +0.18	22.26	21.80	21.90	469,334
28 May 14	22.00000 -0.38	22.42	21.78	22.42	767,347
27 May 14	22.38000 -0.73	22.97	22.29	22.92	1,355,185
26 May 14	23.11000 -0.04	23.19	22.87	23.14	132,305
23 May 14	23.15000 -0.35	23.54	22.97	23.54	410,621
22 May 14	23.50000 -0.05	23.77	23.42	23.73	550,020
21 May 14	23.55000 +0.19	23.59	23.23	23.33	504,008
20 May 14	23.36000 +0.15	23.65	23.26	23.49	430,263
16 May 14	23.21000 -0.40	23.50	23.07	23.43	755,814
15 May 14	23.61000 -0.47	23.96	23.32	23.96	963,047
14 May 14	24.08000 +0.09	24.44	24.04	24.38	593,704
13 May 14	23.99000 +0.05	24.20	23.89	23.94	879,824
12 May 14	23.94000 +0.30	24.20	23.76	23.99	992,337
09 May 14	23.64000 +0.05	23.97	23.44	23.64	638,749
08 May 14	23.59000 +0.00	23.91	23.48	23.49	873,019
07 May 14	23.59000 -0.48	24.11	23.44	24.05	762,886
06 May 14	24.07000 -0.42	24.49	24.01	24.46	620,598
05 May 14	24.49000 -0.32	25.05	24.36	24.97	714,484
02 May 14	24.81000 +0.40	24.98	24.37	24.50	797,942
01 May 14	24.41000 +0.10	24.60	24.05	24.15	487,683
30 Apr 14	24.31000 -0.33	24.50	24.08	24.44	991,906
29 Apr 14	24.64000 +0.14	24.87	24.35	24.37	690,769
28 Apr 14	24.50000 -0.30	24.73	24.27	24.66	730,374
25 Apr 14	24.80000 +0.30	24.91	24.55	24.69	984,569
24 Apr 14	24.50000 -0.12	24.87	24.28	24.39	625,927
23 Apr 14	24.62000 +0.23	24.88	24.37	24.50	761,345
22 Apr 14	24.39000 +0.38	24.48	23.91	23.99	727,678
21 Apr 14	24.01000 -0.06	24.10	23.57	24.05	519,758
17 Apr 14	24.07000 -0.26	24.44	24.02	24.29	634,426
16 Apr 14	24.33000 -0.15	24.55	24.13	24.50	821,598
15 Apr 14	24.48000 -0.22	24.56	23.90	24.24	1,543,707
14 Apr 14	24.70000 +0.21	25.09	24.51	24.69	980,960
11 Apr 14	24.49000 -0.24	25.03	24.27	24.85	997,675
10 Apr 14	24.73000 -0.39	25.66	24.69	25.53	1,172,685
09 Apr 14	25.12000 +0.09	25.39	24.67	24.85	1,576,015
08 Apr 14	25.03000 +0.19	25.31	24.86	25.20	1,219,451
07 Apr 14	24.84000 -0.17	25.51	24.73	24.87	1,216,147
04 Apr 14	25.01000 -0.24	25.73	24.96	25.70	1,214,876
03 Apr 14	25.25000 -0.25	25.39	25.03	25.37	895,098
02 Apr 14	25.50000 +0.31	25.86	25.45	25.53	1,177,784
01 Apr 14	25.19000 +0.11	25.35	24.92	25.13	1,010,837
31 Mar 14	25.08000 -0.49	25.65	25.00	25.52	1,429,205
28 Mar 14	25.57000 +0.49	25.93	24.82	25.24	1,601,028
27 Mar 14	25.08000 +0.29	25.34	24.59	24.70	2,783,400
26 Mar 14	24.79000 -1.40	26.35	24.78	26.22	1,662,724
25 Mar 14	26.19000 +0.12	26.46	25.98	26.33	931,433
24 Mar 14	26.07000 -2.03	27.82	26.02	27.78	1,883,593
21 Mar 14	28.10000 -0.14	28.60	27.78	28.29	2,031,152
20 Mar 14	28.24000 +0.08	28.56	27.65	27.88	1,088,464
19 Mar 14	28.16000 -0.66	28.77	28.05	28.43	802,192
18 Mar 14	28.82000 -0.01	28.99	28.00	28.22	1,217,908
17 Mar 14	28.83000 -0.80	29.64	28.78	29.49	1,039,664
14 Mar 14	29.63000 +0.30	30.09	29.31	29.95	1,167,619
13 Mar 14	29.33000 +0.37	29.44	28.61	28.79	909,777
12 Mar 14	28.96000 +1.14	29.01	28.23	28.24	1,272,643
11 Mar 14	27.82000 -0.16	28.46	27.75	28.24	759,339
10 Mar 14	27.98000 +0.06	28.28	27.75	27.94	699,607
07 Mar 14	27.92000 -0.66	28.33	27.54	28.26	1,346,792
06 Mar 14	28.58000 +0.06	28.74	28.36	28.59	930,450
05 Mar 14	28.52000 +0.35	28.60	28.00	28.11	721,071
04 Mar 14	28.17000 -0.31	28.49	27.81	28.16	841,029
03 Mar 14	28.48000 +0.23	29.16	28.40	28.99	1,011,166
28 Feb 14	28.25000 -0.11	28.61	28.04	28.48	862,663
27 Feb 14	28.36000 +0.24	28.93	28.08	28.24	861,166
26 Feb 14	28.12000 -0.25	28.60	27.92	28.08	1,074,091
25 Feb 14	28.37000 -0.23	28.91	28.15	28.49	958,527
24 Feb 14	28.60000 -0.14	29.17	28.58	29.12	751,187
21 Feb 14	28.74000 -0.05	29.39	28.45	28.80	1,319,919
20 Feb 14	28.79000 +1.17	28.84	27.59	27.76	1,562,628
19 Feb 14	27.62000 -0.59	28.63	27.51	28.17	1,882,280
18 Feb 14	28.21000 +0.33	28.34	27.56	28.15	1,578,274
14 Feb 14	27.88000 +0.71	28.39	27.63	27.91	2,260,820
13 Feb 14	27.17000 +1.07	27.19	25.96	26.25	1,651,624
12 Feb 14	26.10000 -0.64	27.03	26.01	26.85	1,795,270
11 Feb 14	26.74000 +0.89	27.02	26.05	26.05	2,262,630
10 Feb 14	25.85000 +0.88	26.22	25.24	25.40	1,653,922
07 Feb 14	24.97000 +0.66	25.14	24.07	24.22	1,253,450
06 Feb 14	24.31000 +0.24	24.53	24.09	24.28	851,429
05 Feb 14	24.07000 -0.05	24.50	24.05	24.50	1,216,808
04 Feb 14	24.12000 +0.20	24.15	23.74	23.78	986,618
03 Feb 14	23.92000 -0.27	24.54	23.90	24.19	1,517,510
31 Jan 14	24.19000 -0.13	24.60	23.84	24.47	1,116,578
30 Jan 14	24.32000 -0.37	24.45	23.71	23.94	1,010,596
29 Jan 14	24.69000 +0.25	24.95	24.15	24.80	1,386,470
28 Jan 14	24.44000 +0.63	24.50	23.76	23.90	1,097,536
27 Jan 14	23.81000 -0.60	24.45	23.76	24.13	1,143,677
24 Jan 14	24.41000 -0.60	25.57	24.02	25.30	1,589,490
23 Jan 14	25.01000 +0.47	25.48	24.87	25.03	1,344,349
22 Jan 14	24.54000 -0.28	24.88	24.38	24.78	1,515,371
21 Jan 14	24.82000 -0.25	24.99	24.00	24.27	1,411,755
20 Jan 14	25.07000 +0.58	25.07	24.75	24.84	367,437
17 Jan 14	24.49000 +0.64	24.82	24.14	24.19	1,400,090
16 Jan 14	23.85000 +0.24	23.89	23.55	23.73	873,523
15 Jan 14	23.61000 +0.32	23.67	23.02	23.08	1,062,144
14 Jan 14	23.29000 -0.29	24.11	23.23	23.56	1,611,912
13 Jan 14	23.58000 +0.32	23.76	22.95	23.28	1,466,459
10 Jan 14	23.26000 +1.17	23.30	22.64	22.64	1,495,234
09 Jan 14	22.09000 -0.65	22.80	22.08	22.75	1,222,530
08 Jan 14	22.74000 -0.17	22.99	22.47	22.53	1,113,952
07 Jan 14	22.91000 +0.14	22.98	22.30	22.54	963,587
06 Jan 14	22.77000 +0.30	23.16	22.64	22.70	1,227,112
03 Jan 14	22.47000 -0.24	22.95	22.33	22.80	1,006,265
02 Jan 14	22.71000 +1.26	22.78	21.80	21.92	1,670,470
31 Dec 13	21.45000 +0.21	21.69	20.91	21.04	783,584
30 Dec 13	21.24000 -0.70	21.70	21.20	21.68	773,222
27 Dec 13	21.94000 +0.47	21.95	21.63	21.81	668,619
24 Dec 13	21.47000 +0.58	21.48	20.87	20.87	522,479
23 Dec 13	20.89000 -0.09	20.99	20.68	20.99	765,828
20 Dec 13	20.98000 -0.09	21.51	20.98	21.26	1,827,827
19 Dec 13	21.07000 -0.43	21.27	20.88	21.00	1,312,117
18 Dec 13	21.50000 -0.25	22.30	21.44	21.84	2,362,532
17 Dec 13	21.75000 -0.10	21.96	21.52	21.69	910,184
16 Dec 13	21.85000 +0.29	22.12	21.41	21.70	1,210,376
13 Dec 13	21.56000 -0.03	22.07	21.39	21.89	1,379,328
12 Dec 13	21.59000 -0.05	21.69	21.07	21.16	1,254,035
11 Dec 13	21.64000 -0.69	22.43	21.64	22.43	1,634,622
10 Dec 13	22.33000 +0.61	22.63	22.25	22.37	1,301,453
09 Dec 13	21.72000 +0.60	21.73	21.27	21.27	1,534,956
06 Dec 13	21.12000 +0.26	21.51	21.07	21.13	1,224,599
05 Dec 13	20.86000 -0.51	21.20	20.73	20.85	1,198,403
04 Dec 13	21.37000 +0.72	21.60	20.73	20.88	1,663,947
03 Dec 13	20.65000 -0.24	21.02	20.53	20.87	1,500,756
02 Dec 13	20.89000 -1.29	21.90	20.88	21.90	1,853,565
29 Nov 13	22.18000 +0.30	22.51	22.11	22.20	796,593
28 Nov 13	21.88000 -0.07	22.18	21.87	22.18	158,376
27 Nov 13	21.95000 +0.15	22.16	21.60	22.00	1,290,605
26 Nov 13	21.80000 +0.27	21.80	21.15	21.37	4,568,131
25 Nov 13	21.53000 -0.24	21.76	20.99	21.40	1,291,020
22 Nov 13	21.77000 -0.15	22.35	21.73	22.00	685,654
21 Nov 13	21.92000 +0.07	22.11	21.52	21.77	915,390
20 Nov 13	21.85000 -0.60	22.58	21.63	22.06	1,515,876
19 Nov 13	22.45000 -0.07	22.79	22.35	22.59	655,050
18 Nov 13	22.52000 -0.48	22.92	22.35	22.86	1,141,845
15 Nov 13	23.00000 -0.40	23.64	23.00	23.41	1,006,415
14 Nov 13	23.40000 +0.84	23.50	22.87	22.87	1,383,384
13 Nov 13	22.56000 +0.32	22.65	22.18	22.35	1,320,786
12 Nov 13	22.24000 -0.22	22.79	22.05	22.40	1,463,360
11 Nov 13	22.46000 -0.16	22.54	21.82	22.23	1,496,225
08 Nov 13	22.62000 -0.03	22.63	21.93	22.39	1,304,733
07 Nov 13	22.65000 -0.68	23.40	22.58	23.11	1,139,203
06 Nov 13	23.33000 +0.01	23.69	23.21	23.61	1,097,002
05 Nov 13	23.32000 +0.30	23.33	22.85	22.98	1,120,428
04 Nov 13	23.02000 +0.06	23.50	22.96	23.12	2,500,997
01 Nov 13	22.96000 -0.70	23.55	22.75	23.55	3,119,634
31 Oct 13	23.66000 -1.93	24.81	23.57	24.46	3,628,890
30 Oct 13	25.59000 +0.41	25.95	24.79	25.58	1,639,450
29 Oct 13	25.18000 -0.33	25.60	25.06	25.50	948,556
28 Oct 13	25.51000 -0.19	25.98	25.35	25.80	1,004,767
25 Oct 13	25.70000 +0.21	25.77	25.07	25.39	968,125
24 Oct 13	25.49000 +0.95	25.80	25.08	25.18	1,217,491
23 Oct 13	24.54000 -0.32	25.36	24.47	24.75	1,077,068
22 Oct 13	24.86000 +0.83	25.12	24.34	24.35	1,551,594
21 Oct 13	24.03000 +0.30	24.05	23.76	23.92	866,239
18 Oct 13	23.73000 -0.21	24.09	23.51	23.79	922,627
17 Oct 13	23.94000 +0.98	24.44	23.51	23.75	1,535,694
16 Oct 13	22.96000 -0.37	23.32	22.68	23.20	1,089,463
15 Oct 13	23.33000 +0.43	23.56	22.57	22.66	1,210,372
11 Oct 13	22.90000 -0.37	23.07	22.49	22.96	1,387,211
10 Oct 13	23.27000 -0.20	23.71	23.14	23.57	1,409,303
09 Oct 13	23.47000 -0.03	23.69	22.53	23.32	1,358,604
08 Oct 13	23.50000 -1.14	24.83	23.43	24.70	1,288,280
07 Oct 13	24.64000 +0.22	24.77	24.48	24.69	992,388
04 Oct 13	24.42000 -0.28	25.01	24.41	24.74	1,007,070
03 Oct 13	24.70000 -0.39	25.51	24.65	25.04	1,308,827
02 Oct 13	25.09000 +0.21	25.76	25.01	25.01	1,112,482
01 Oct 13	24.88000 -0.64	25.09	24.58	24.70	1,561,362
30 Sep 13	25.52000 -0.20	25.93	25.01	25.04	1,604,770
27 Sep 13	25.72000 +0.48	25.95	25.46	25.50	1,729,561
26 Sep 13	25.24000 -0.45	25.98	24.99	25.70	1,047,462
25 Sep 13	25.69000 +0.77	26.10	25.07	25.16	1,860,532
24 Sep 13	24.92000 -0.07	25.15	24.33	24.70	1,475,946
23 Sep 13	24.99000 -0.81	25.98	24.92	25.44	1,900,497
20 Sep 13	25.80000 -1.32	27.00	25.53	27.00	3,199,224
19 Sep 13	27.12000 -0.36	27.84	26.80	27.71	2,117,436
18 Sep 13	27.48000 +2.15	27.71	24.68	25.13	3,396,609
17 Sep 13	25.33000 +0.37	25.41	24.86	25.07	941,693
16 Sep 13	24.96000 -0.60	25.92	24.89	25.79	2,272,476
13 Sep 13	25.56000 +0.73	25.62	24.69	24.80	1,495,898
12 Sep 13	24.83000 -1.35	25.30	24.80	25.24	1,695,227
11 Sep 13	26.18000 +0.51	26.27	25.56	25.72	1,235,202
10 Sep 13	25.67000 -1.00	25.89	25.18	25.70	1,103,680
09 Sep 13	26.67000 -0.32	27.09	26.44	26.82	822,911
06 Sep 13	26.99000 -0.17	27.59	26.92	27.39	1,582,217
05 Sep 13	27.16000 -0.77	27.86	26.89	27.80	1,068,179
04 Sep 13	27.93000 -0.24	27.95	27.40	27.68	980,725
03 Sep 13	28.17000 +0.33	28.63	28.07	28.49	1,124,480
30 Aug 13	27.84000 -0.20	28.29	27.39	27.50	1,581,115
29 Aug 13	28.04000 +0.36	28.42	26.97	27.45	1,902,171
28 Aug 13	27.68000 -0.68	29.02	27.41	28.49	1,371,751
27 Aug 13	28.36000 -1.53	30.65	28.12	30.50	2,013,543
26 Aug 13	29.89000 +0.76	30.36	29.18	29.45	1,749,726
23 Aug 13	29.13000 +0.68	29.45	28.39	28.39	1,559,156
22 Aug 13	28.45000 +0.77	28.73	28.15	28.19	1,493,703
21 Aug 13	27.68000 -0.66	28.38	27.65	28.18	1,497,278
20 Aug 13	28.34000 +0.87	28.72	27.41	27.45	1,366,825
19 Aug 13	27.47000 -0.29	28.14	27.23	27.81	1,175,865
16 Aug 13	27.76000 -0.15	28.60	27.12	28.33	2,158,436
15 Aug 13	27.91000 +2.02	28.10	25.12	25.75	3,075,596
14 Aug 13	25.89000 +0.88	26.24	25.15	25.15	1,433,212
13 Aug 13	25.01000 -0.25	25.60	24.75	25.45	1,241,334
12 Aug 13	25.26000 +1.26	25.36	24.80	24.82	1,454,182
09 Aug 13	24.00000 +0.56	24.28	23.11	23.34	1,221,494
08 Aug 13	23.44000 +1.60	23.57	22.10	22.28	1,179,188
07 Aug 13	21.84000 +0.13	22.29	21.64	21.64	911,518
06 Aug 13	21.71000 -1.24	22.51	21.60	22.51	1,031,002
02 Aug 13	22.95000 -0.14	23.58	22.85	23.25	885,686
01 Aug 13	23.09000 -0.53	23.96	23.00	23.85	1,050,467
31 Jul 13	23.62000 -0.30	24.15	23.25	23.93	1,549,208
30 Jul 13	23.92000 +0.28	24.16	23.38	23.60	1,383,629
29 Jul 13	23.64000 -0.12	23.96	23.52	23.87	780,050
26 Jul 13	23.76000 -0.14	24.07	23.44	23.50	1,203,927
25 Jul 13	23.90000 +0.40	24.15	23.34	23.45	1,793,041
24 Jul 13	23.50000 -0.80	24.20	23.06	24.14	1,537,971
23 Jul 13	24.30000 +0.77	24.31	23.22	23.51	1,514,412
22 Jul 13	23.53000 +1.30	23.93	23.09	23.29	1,729,604
19 Jul 13	22.23000 +0.75	22.26	21.67	21.72	794,712
18 Jul 13	21.48000 -0.44	22.23	21.45	22.09	1,126,001
17 Jul 13	21.92000 -0.35	22.61	21.44	22.41	1,817,533
16 Jul 13	22.27000 +0.84	22.33	21.63	21.70	1,053,498
15 Jul 13	21.43000 +0.15	21.55	21.18	21.32	1,981,951
12 Jul 13	21.28000 -0.34	21.50	20.95	21.45	1,679,372
11 Jul 13	21.62000 +1.28	21.66	20.96	21.25	1,438,686
10 Jul 13	20.34000 -0.10	20.59	20.11	20.50	834,992
09 Jul 13	20.44000 +0.47	20.51	20.14	20.20	1,176,719
08 Jul 13	19.97000 +0.02	20.28	19.83	20.23	838,295
05 Jul 13	19.95000 -0.53	19.98	19.48	19.86	1,030,286
04 Jul 13	20.48000 +0.13	20.78	20.08	20.08	199,678
03 Jul 13	20.35000 +0.32	20.53	20.03	20.30	899,188
02 Jul 13	20.03000 -0.58	21.35	19.75	21.30	2,571,281
28 Jun 13	20.61000 +1.49	20.85	19.08	19.08	2,078,975
27 Jun 13	19.12000 +0.53	19.39	18.85	18.93	1,683,834
26 Jun 13	18.59000 -1.64	19.68	18.59	19.32	1,566,733
25 Jun 13	20.23000 +0.16	20.60	20.05	20.23	960,322
24 Jun 13	20.07000 -1.16	21.07	19.87	21.05	2,386,884
21 Jun 13	21.23000 +0.29	21.48	20.68	21.26	2,494,387
20 Jun 13	20.94000 -1.96	21.97	20.51	21.60	2,516,531
19 Jun 13	22.90000 -0.34	23.53	22.77	23.30	1,201,908
18 Jun 13	23.24000 -0.48	23.87	23.13	23.65	1,058,586
17 Jun 13	23.72000 +0.27	23.84	23.28	23.45	892,856
14 Jun 13	23.45000 -0.11	23.85	23.41	23.84	610,047
13 Jun 13	23.56000 -0.11	23.84	23.17	23.30	1,113,104
12 Jun 13	23.67000 +0.41	24.02	23.27	23.27	1,322,791
11 Jun 13	23.26000 -0.74	23.93	23.22	23.66	1,209,837
10 Jun 13	24.00000 +0.07	24.31	23.62	23.95	814,367
07 Jun 13	23.93000 -0.80	24.32	23.74	24.01	1,308,011
06 Jun 13	24.73000 -0.02	25.08	24.60	24.66	3,341,855
05 Jun 13	24.75000 +0.07	25.19	24.51	24.70	1,059,949
04 Jun 13	24.68000 -0.19	24.91	24.48	24.79	1,189,557
03 Jun 13	24.87000 +0.28	25.34	24.60	24.86	804,768
31 May 13	24.59000 -0.48	25.00	24.35	24.80	1,429,679
30 May 13	25.07000 +0.83	25.18	24.50	24.70	1,172,209
29 May 13	24.24000 +0.84	24.27	23.25	23.42	1,246,967
28 May 13	23.40000 -0.03	24.01	23.24	23.45	1,874,745
27 May 13	23.43000 +0.00	23.64	23.19	23.64	319,734
24 May 13	23.43000 -0.31	24.16	23.33	23.73	2,182,069
23 May 13	23.74000 -0.02	24.14	23.68	24.10	1,101,081
22 May 13	23.76000 +0.78	24.03	23.14	23.49	1,858,061
21 May 13	22.98000 +0.58	23.44	22.77	23.14	1,355,071
17 May 13	22.40000 -0.65	23.20	22.36	22.89	1,428,505
16 May 13	23.05000 +0.50	23.44	22.09	22.34	1,730,387
15 May 13	22.55000 -1.25	23.58	22.50	23.50	1,278,079
14 May 13	23.80000 +0.08	24.12	23.55	23.74	991,594
13 May 13	23.72000 -0.87	24.27	23.54	24.27	2,107,550
10 May 13	24.59000 +0.07	24.71	23.78	23.88	1,381,782
09 May 13	24.52000 -0.15	25.24	24.15	24.46	1,244,821
08 May 13	24.67000 +0.84	24.82	23.93	24.04	1,244,787
07 May 13	23.83000 -0.66	24.09	23.45	24.05	1,259,363
06 May 13	24.49000 -0.29	24.84	24.28	24.84	585,309
03 May 13	24.78000 +0.28	25.40	24.51	24.71	869,623
02 May 13	24.50000 +0.13	24.72	24.21	24.69	1,131,573
01 May 13	24.37000 -0.26	24.67	23.81	24.00	1,506,902
30 Apr 13	24.63000 +0.31	24.73	23.58	24.16	1,469,824
29 Apr 13	24.32000 +0.32	24.59	24.06	24.36	879,013
26 Apr 13	24.00000 -0.91	25.04	23.63	24.97	1,500,535
25 Apr 13	24.91000 +0.37	25.45	24.54	25.08	2,361,642
24 Apr 13	24.54000 +1.31	24.71	23.65	23.80	1,953,353
23 Apr 13	23.23000 -0.29	23.38	22.60	23.16	1,317,700
22 Apr 13	23.52000 +0.20	23.91	23.13	23.90	1,038,499
19 Apr 13	23.32000 -0.43	24.23	22.65	24.16	1,883,780
18 Apr 13	23.75000 +1.13	23.90	22.37	22.60	2,185,870
17 Apr 13	22.62000 -1.54	24.37	22.45	24.28	2,485,094
16 Apr 13	24.16000 -0.32	25.48	23.95	25.32	2,101,665
15 Apr 13	24.48000 -2.34	25.15	24.00	24.61	3,018,047
12 Apr 13	26.82000 -1.54	27.67	26.40	27.54	1,602,046
11 Apr 13	28.36000 -0.35	28.86	28.06	28.54	1,129,677
10 Apr 13	28.71000 -1.67	29.95	28.64	29.88	3,119,472
09 Apr 13	30.38000 +1.12	30.74	29.38	29.40	1,245,751
08 Apr 13	29.26000 -0.30	30.05	29.16	29.56	793,632
05 Apr 13	29.56000 +0.15	30.23	29.28	30.01	1,056,162
04 Apr 13	29.41000 +0.69	29.60	28.35	28.46	2,471,916
03 Apr 13	28.72000 -1.27	30.40	28.16	29.90	3,290,570
02 Apr 13	29.99000 -1.33	30.90	29.81	30.86	1,685,098
01 Apr 13	31.32000 -0.48	31.77	31.13	31.58	744,477
28 Mar 13	31.80000 -0.57	32.14	31.51	32.00	1,168,057
27 Mar 13	32.37000 +0.42	32.47	31.53	31.68	815,908
26 Mar 13	31.95000 +0.07	31.98	31.30	31.88	1,012,408
25 Mar 13	31.88000 -0.05	32.18	31.33	31.85	1,362,087
22 Mar 13	31.93000 +0.24	32.71	31.57	31.86	1,304,512
21 Mar 13	31.69000 +0.71	31.90	30.93	31.26	1,380,848
20 Mar 13	30.98000 -0.31	31.30	30.80	31.29	1,087,785
19 Mar 13	31.29000 +0.16	31.47	30.95	31.12	1,237,257
18 Mar 13	31.13000 +0.19	31.57	31.00	31.55	911,507
15 Mar 13	30.94000 -0.38	31.53	30.89	31.34	1,460,257
14 Mar 13	31.32000 +0.07	31.71	30.80	31.00	846,905
13 Mar 13	31.25000 -0.89	32.36	31.18	32.27	952,209
12 Mar 13	32.14000 +1.12	32.20	31.09	31.53	1,302,628
11 Mar 13	31.02000 -0.71	31.88	30.89	31.78	1,093,091
08 Mar 13	31.73000 -0.21	32.37	31.20	31.58	2,471,230
07 Mar 13	31.94000 -0.66	32.97	31.80	32.70	713,686
06 Mar 13	32.60000 +1.51	32.68	30.65	30.93	1,445,683
05 Mar 13	31.09000 +0.03	32.15	31.00	31.68	1,341,895
04 Mar 13	31.06000 -1.57	32.75	30.97	32.75	1,175,964
01 Mar 13	32.63000 -0.07	33.13	32.37	32.86	604,150
28 Feb 13	32.70000 -0.40	33.46	32.38	33.03	1,536,989
27 Feb 13	33.10000 -0.40	33.35	32.88	33.15	516,300
26 Feb 13	33.50000 +0.38	33.59	32.44	33.06	1,298,134
25 Feb 13	33.12000 +0.47	33.57	32.89	33.11	1,033,861
22 Feb 13	32.65000 -0.32	33.29	32.60	33.29	1,137,250
21 Feb 13	32.97000 +0.20	33.81	32.79	32.79	2,829,268
20 Feb 13	32.77000 -2.27	34.55	32.66	34.47	4,516,899
19 Feb 13	35.04000 -0.33	35.47	34.37	35.36	1,359,820
15 Feb 13	35.37000 -1.12	36.13	35.29	36.00	1,674,341
14 Feb 13	36.49000 -0.26	37.24	36.41	36.90	782,271
13 Feb 13	36.75000 -0.11	37.34	36.65	37.05	916,522
12 Feb 13	36.86000 +0.68	36.95	36.00	36.00	936,236
11 Feb 13	36.18000 -0.86	36.77	35.98	36.54	731,197
08 Feb 13	37.04000 -0.09	37.49	36.96	37.26	803,056
07 Feb 13	37.13000 +0.56	37.21	36.28	36.40	1,543,339
06 Feb 13	36.57000 +0.46	37.16	36.27	36.49	1,863,288
05 Feb 13	36.11000 +0.16	36.29	35.91	36.22	1,045,207
04 Feb 13	35.95000 +0.50	36.00	35.00	35.00	1,013,999
01 Feb 13	35.45000 +0.74	35.68	35.19	35.40	1,040,259
31 Jan 13	34.71000 -0.36	35.11	34.71	34.90	1,526,412
30 Jan 13	35.07000 +0.33	35.85	34.97	35.22	1,189,270
29 Jan 13	34.74000 +0.45	35.11	34.55	34.65	600,588
28 Jan 13	34.29000 -0.26	34.66	33.95	34.66	772,782
25 Jan 13	34.55000 -0.75	35.38	34.50	35.25	1,060,136
24 Jan 13	35.30000 -0.94	36.20	35.26	35.91	1,092,729
23 Jan 13	36.24000 -0.54	36.92	36.22	36.72	1,030,149
22 Jan 13	36.78000 +0.70	36.96	35.85	36.01	855,540
21 Jan 13	36.08000 +0.13	36.19	35.90	36.14	138,402
18 Jan 13	35.95000 -0.08	36.32	35.93	36.25	693,620
17 Jan 13	36.03000 +0.15	36.12	35.45	35.70	785,476
16 Jan 13	35.88000 -0.20	36.04	35.72	35.90	410,020
15 Jan 13	36.08000 +0.33	36.11	35.49	35.88	1,090,728
14 Jan 13	35.75000 -0.01	36.13	35.65	36.10	436,316
11 Jan 13	35.76000 -0.05	36.01	35.28	35.78	1,101,629
10 Jan 13	35.81000 +0.88	35.95	35.16	35.24	871,591
09 Jan 13	34.93000 +0.07	35.10	34.43	34.85	1,229,442
08 Jan 13	34.86000 +0.70	34.86	33.82	34.19	1,250,055
07 Jan 13	34.16000 -1.11	35.02	34.07	35.02	1,013,945
04 Jan 13	35.27000 +0.03	35.27	34.50	34.50	988,428
03 Jan 13	35.24000 -1.31	36.52	35.03	36.36	956,642
02 Jan 13	36.55000 +0.69	36.97	36.35	36.65	828,141
31 Dec 12	35.86000 +1.31	36.10	34.55	34.66	805,825
28 Dec 12	34.55000 +0.09	34.73	34.32	34.32	1,549,199
27 Dec 12	34.46000 +0.05	34.79	34.07	34.24	743,708
24 Dec 12	34.41000 +0.01	34.44	34.08	34.34	222,452
21 Dec 12	34.40000 +0.01	34.87	34.15	34.40	1,569,381
20 Dec 12	34.39000 -0.50	34.68	33.65	34.31	1,085,029
19 Dec 12	34.89000 -0.53	35.65	34.84	35.39	1,336,887
18 Dec 12	35.42000 -1.07	36.60	35.27	36.57	2,255,272
17 Dec 12	36.49000 -0.16	36.64	36.11	36.59	964,150
14 Dec 12	36.65000 +0.38	36.76	36.12	36.20	733,111
13 Dec 12	36.27000 -1.17	36.83	36.04	36.50	1,170,287
12 Dec 12	37.44000 +1.15	37.80	36.56	36.73	1,400,684
11 Dec 12	36.29000 +0.14	36.50	35.97	35.97	932,600
10 Dec 12	36.15000 +0.74	36.40	35.59	35.78	861,400
07 Dec 12	35.41000 +0.60	35.48	35.00	35.09	768,303
06 Dec 12	34.81000 -0.03	35.21	34.50	34.69	677,764
05 Dec 12	34.84000 -1.07	35.90	34.74	35.90	1,095,183
04 Dec 12	35.91000 -0.09	36.16	35.22	35.32	1,547,683
03 Dec 12	36.00000 -0.57	36.72	35.90	36.67	675,210
30 Nov 12	36.57000 -0.23	36.95	36.11	36.71	1,179,734
29 Nov 12	36.80000 +0.26	37.11	36.38	36.96	702,090
28 Nov 12	36.54000 +0.13	36.54	35.11	35.59	1,092,859
27 Nov 12	36.41000 -0.41	36.94	36.31	36.62	904,643
26 Nov 12	36.82000 +0.05	37.11	36.22	37.11	850,189
23 Nov 12	36.77000 +0.22	36.94	36.09	36.60	628,221
22 Nov 12	36.55000 +0.24	36.80	36.31	36.31	136,140
21 Nov 12	36.31000 +0.03	36.57	35.92	36.15	1,001,891
20 Nov 12	36.28000 -0.49	36.83	35.92	36.77	976,750
19 Nov 12	36.77000 +0.60	37.20	36.38	37.09	1,121,763
16 Nov 12	36.17000 +0.70	36.43	34.83	35.20	2,080,164
15 Nov 12	35.47000 -1.22	36.71	35.23	36.51	1,916,096
14 Nov 12	36.69000 -2.50	39.33	36.64	39.27	2,239,453
13 Nov 12	39.19000 -0.33	39.62	38.80	39.10	779,331
12 Nov 12	39.52000 -0.92	40.61	39.34	40.45	693,387
09 Nov 12	40.44000 -0.19	41.00	40.27	40.75	815,756
08 Nov 12	40.63000 +0.68	40.94	39.53	39.95	1,039,218
07 Nov 12	39.95000 +0.70	40.09	39.01	39.50	1,196,423
06 Nov 12	39.25000 +0.37	39.48	38.38	39.10	1,400,130
05 Nov 12	38.88000 -0.57	39.16	38.27	38.27	1,418,110
02 Nov 12	39.45000 -1.64	40.50	39.31	40.36	1,334,941
01 Nov 12	41.09000 +0.84	41.18	40.42	40.49	1,074,214
31 Oct 12	40.25000 +1.09	40.50	39.65	39.65	1,175,314
30 Oct 12	39.16000 +0.33	39.46	39.00	39.01	205,969
29 Oct 12	38.83000 -0.35	39.27	38.46	39.18	216,825
26 Oct 12	39.18000 +0.42	39.41	38.65	38.77	825,738
25 Oct 12	38.76000 +1.47	38.85	37.91	38.10	1,467,510
24 Oct 12	37.29000 -0.71	38.38	37.21	38.37	1,331,770
23 Oct 12	38.00000 -2.20	39.39	37.95	39.30	2,448,128
22 Oct 12	40.20000 +1.17	40.21	38.90	39.00	1,258,772
19 Oct 12	39.03000 +0.40	39.24	38.25	38.36	1,337,394
18 Oct 12	38.63000 -0.42	39.10	38.49	38.79	955,071
17 Oct 12	39.05000 -0.20	39.35	38.85	39.05	941,286
16 Oct 12	39.25000 +1.08	39.31	38.68	38.70	1,195,544
15 Oct 12	38.17000 +0.06	38.24	37.41	37.85	1,314,211
12 Oct 12	38.11000 -0.32	38.88	37.93	38.30	927,896
11 Oct 12	38.43000 +0.10	39.07	38.30	38.58	1,271,651
10 Oct 12	38.33000 +0.45	38.64	37.55	37.55	1,360,204
09 Oct 12	37.88000 -1.36	38.96	37.87	38.89	1,206,462
05 Oct 12	39.24000 -0.72	39.87	39.08	39.46	791,501
04 Oct 12	39.96000 +1.58	40.04	38.62	38.67	1,366,282
03 Oct 12	38.38000 +0.14	38.73	38.13	38.50	840,130
02 Oct 12	38.24000 -0.32	38.74	37.76	38.51	1,239,134
01 Oct 12	38.56000 -0.52	39.64	38.45	39.44	1,713,870
28 Sep 12	39.08000 +0.45	39.33	38.22	38.46	2,589,656
27 Sep 12	38.63000 +1.49	38.78	37.61	37.88	1,306,205
26 Sep 12	37.14000 -0.19	37.30	35.75	36.58	2,004,099
25 Sep 12	37.33000 -0.26	38.15	37.25	38.04	1,659,464
24 Sep 12	37.59000 -1.44	38.70	37.45	38.30	2,130,563
21 Sep 12	39.03000 +0.23	39.31	38.63	39.11	3,153,916
20 Sep 12	38.80000 +0.01	38.91	38.32	38.50	1,198,360
19 Sep 12	38.79000 +0.27	38.95	38.29	38.51	1,035,722
18 Sep 12	38.52000 +0.54	38.62	37.62	37.71	1,431,033
17 Sep 12	37.98000 -0.22	38.25	37.48	38.20	1,607,980
14 Sep 12	38.20000 +1.10	38.38	37.36	37.40	2,911,712
13 Sep 12	37.10000 +1.74	37.27	34.77	35.12	2,254,433
12 Sep 12	35.36000 +0.31	35.54	34.19	35.43	1,265,858
11 Sep 12	35.05000 -0.07	35.42	34.85	35.26	898,763
10 Sep 12	35.12000 -0.48	35.63	34.99	35.55	1,623,650
07 Sep 12	35.60000 +0.55	35.81	35.26	35.63	1,474,355
06 Sep 12	35.05000 +0.24	35.36	34.73	35.17	1,183,002
05 Sep 12	34.81000 +0.20	34.96	34.34	34.60	962,735
04 Sep 12	34.61000 +0.53	34.88	34.06	34.50	1,084,854
31 Aug 12	34.08000 +1.42	34.18	32.67	32.87	1,870,997
30 Aug 12	32.66000 -0.37	33.19	32.47	33.08	726,344
29 Aug 12	33.03000 +0.00	33.28	32.66	33.03	874,237
28 Aug 12	33.03000 -0.46	33.72	32.99	33.24	1,080,213
27 Aug 12	33.49000 -0.26	33.90	33.31	33.80	628,999
24 Aug 12	33.75000 -0.04	33.98	33.30	33.67	826,165
23 Aug 12	33.79000 -0.11	34.49	33.55	34.45	2,191,842
22 Aug 12	33.90000 +0.88	33.90	32.60	33.30	1,443,976
21 Aug 12	33.02000 +0.99	33.69	32.60	32.63	1,974,135
20 Aug 12	32.03000 +0.45	32.43	31.44	31.66	710,265
17 Aug 12	31.58000 +0.33	31.66	31.19	31.48	723,888
16 Aug 12	31.25000 +0.84	31.43	30.50	30.60	904,827
15 Aug 12	30.41000 +0.21	30.50	30.07	30.18	362,459
14 Aug 12	30.20000 -0.31	30.76	30.16	30.35	672,659
13 Aug 12	30.51000 +0.11	30.86	30.26	30.40	530,788
10 Aug 12	30.40000 +0.09	30.71	30.10	30.32	652,313
09 Aug 12	30.31000 +0.56	30.42	29.76	29.98	1,143,143
08 Aug 12	29.75000 +1.07	30.53	28.95	29.06	2,883,837
07 Aug 12	28.68000 +0.99	28.71	28.38	28.43	795,438
03 Aug 12	27.69000 +0.36	27.91	27.46	27.74	774,552
02 Aug 12	27.33000 +0.00	27.99	27.04	27.16	1,118,497
01 Aug 12	27.33000 -0.31	27.78	26.41	27.23	1,424,051
31 Jul 12	27.64000 -0.50	28.44	27.56	28.27	1,024,461
30 Jul 12	28.14000 +0.52	28.24	27.48	27.75	1,716,243
27 Jul 12	27.62000 +0.08	27.75	27.17	27.71	728,473
26 Jul 12	27.54000 +0.60	27.63	26.92	27.05	1,144,359
25 Jul 12	26.94000 +1.10	27.29	26.03	26.26	688,893
24 Jul 12	25.84000 -0.09	26.21	25.67	26.15	493,764
23 Jul 12	25.93000 -0.85	26.35	25.80	26.35	587,454
20 Jul 12	26.78000 +0.22	26.94	26.37	26.41	505,157
19 Jul 12	26.56000 +0.29	26.84	26.36	26.49	722,795
18 Jul 12	26.27000 -0.08	26.55	26.00	26.24	393,122
17 Jul 12	26.35000 -0.05	26.48	25.78	26.35	548,768
16 Jul 12	26.40000 +0.19	26.61	26.06	26.36	1,858,877
13 Jul 12	26.21000 -0.01	26.58	26.12	26.49	729,067
12 Jul 12	26.22000 -0.09	26.42	25.62	25.91	1,005,246
11 Jul 12	26.31000 -0.36	26.45	25.95	26.30	1,214,146
10 Jul 12	26.67000 -1.16	28.30	26.46	28.04	1,155,259
09 Jul 12	27.83000 -0.31	28.45	27.48	28.22	837,520
06 Jul 12	28.14000 -0.49	28.54	27.92	28.26	1,744,685
05 Jul 12	28.63000 -0.36	29.28	28.25	28.43	1,574,978
04 Jul 12	28.99000 -0.49	29.25	28.79	28.92	333,066
03 Jul 12	29.48000 +2.11	29.65	28.10	28.45	1,944,424
29 Jun 12	27.37000 +0.99	27.37	26.58	27.25	1,658,725
28 Jun 12	26.38000 -0.49	26.84	26.05	26.66	1,006,088
27 Jun 12	26.87000 -0.06	27.11	26.50	26.93	525,004
26 Jun 12	26.93000 -0.17	27.24	26.56	26.79	2,450,347
25 Jun 12	27.10000 +0.26	27.22	26.43	26.57	927,691
22 Jun 12	26.84000 -0.44	27.27	26.32	27.23	1,425,500
21 Jun 12	27.28000 -1.62	28.20	27.21	28.15	933,262
20 Jun 12	28.90000 -0.29	29.58	28.42	29.00	1,455,921
19 Jun 12	29.19000 -0.10	29.46	28.86	29.42	971,634
18 Jun 12	29.29000 +0.82	29.56	28.11	28.37	1,832,053
15 Jun 12	28.47000 -0.35	28.88	28.22	28.88	2,251,619
14 Jun 12	28.82000 +0.40	28.83	27.86	28.46	1,330,450
13 Jun 12	28.42000 -0.27	28.93	28.22	28.93	1,403,428
12 Jun 12	28.69000 +0.91	28.69	27.95	28.06	4,020,650
11 Jun 12	27.78000 -0.46	28.48	27.58	28.36	1,078,556
08 Jun 12	28.24000 +0.37	28.48	27.38	27.67	933,742
07 Jun 12	27.87000 -1.03	29.12	27.60	29.12	1,490,407
06 Jun 12	28.90000 +0.31	29.49	28.43	29.39	1,475,774
05 Jun 12	28.59000 +0.57	28.70	27.87	28.04	1,194,892
04 Jun 12	28.02000 +0.30	28.08	27.21	27.92	1,257,333
01 Jun 12	27.72000 +1.19	27.86	26.70	26.72	2,098,117
31 May 12	26.53000 -0.56	27.42	26.04	26.97	2,378,875
30 May 12	27.09000 +0.20	27.28	25.90	26.42	1,393,989
29 May 12	26.89000 -0.74	27.73	26.63	27.63	941,913
28 May 12	27.63000 +0.33	27.64	27.33	27.60	267,941
25 May 12	27.30000 +0.28	27.42	26.76	27.05	1,025,631
24 May 12	27.02000 +0.01	27.66	26.42	27.54	1,619,528
23 May 12	27.01000 +1.05	27.05	25.24	25.55	1,797,721
22 May 12	25.96000 +0.92	26.69	25.58	25.81	1,321,992
18 May 12	25.04000 +0.01	26.07	24.95	25.59	2,223,838
17 May 12	25.03000 +1.21	25.46	24.19	24.65	2,605,133
16 May 12	23.82000 +0.44	24.64	23.11	23.16	2,832,707
15 May 12	23.38000 -1.10	24.97	23.25	24.71	1,771,161
14 May 12	24.48000 -1.96	25.90	24.32	25.66	1,903,334
11 May 12	26.44000 -0.11	27.05	25.96	26.19	928,009
10 May 12	26.55000 -0.39	27.35	26.33	27.27	1,247,109
09 May 12	26.94000 +0.51	27.63	25.69	25.99	2,419,966
08 May 12	26.43000 -0.87	26.85	26.06	26.81	5,643,577
07 May 12	27.30000 -0.91	28.37	27.09	28.16	1,771,466
04 May 12	28.21000 -0.33	28.92	28.12	28.60	1,905,886
03 May 12	28.54000 -1.03	29.35	28.28	29.20	994,798
02 May 12	29.57000 -0.57	29.90	29.40	29.81	876,216
01 May 12	30.14000 -0.02	30.61	29.97	30.33	1,168,018
30 Apr 12	30.16000 +0.48	30.34	29.09	29.50	1,007,612
27 Apr 12	29.68000 +0.24	29.99	29.44	29.88	1,649,899
26 Apr 12	29.44000 +0.21	29.98	29.30	29.40	1,446,138
25 Apr 12	29.23000 +1.08	29.30	28.02	28.55	1,836,047
24 Apr 12	28.15000 +0.03	28.53	27.96	28.34	1,104,921
23 Apr 12	28.12000 -1.04	28.60	27.90	28.55	2,000,971
20 Apr 12	29.16000 -0.24	29.68	29.08	29.44	776,135
19 Apr 12	29.40000 +0.05	29.87	29.28	29.54	1,119,579
18 Apr 12	29.35000 -0.55	29.85	29.19	29.70	1,305,987
17 Apr 12	29.90000 +0.23	30.25	29.16	29.50	1,842,171
16 Apr 12	29.67000 -1.46	30.59	29.17	30.36	5,060,428
13 Apr 12	31.13000 -0.77	31.72	30.97	31.51	1,166,507
12 Apr 12	31.90000 +1.22	32.03	30.37	30.48	3,092,798
11 Apr 12	30.68000 -0.44	31.48	30.58	31.48	885,331
10 Apr 12	31.12000 +0.23	31.20	30.27	30.85	1,079,235
09 Apr 12	30.89000 -0.15	31.58	30.81	31.24	671,488
05 Apr 12	31.04000 -0.38	31.58	30.79	31.51	844,611
04 Apr 12	31.42000 -1.03	32.01	30.86	31.57	1,483,038
03 Apr 12	32.45000 -0.99	33.46	32.24	33.22	1,299,653
02 Apr 12	33.44000 +0.36	33.93	32.69	32.98	1,220,485
30 Mar 12	33.08000 +0.16	33.43	32.73	33.01	1,319,940
29 Mar 12	32.92000 +0.62	32.98	31.64	32.25	1,214,532
28 Mar 12	32.30000 -1.05	33.20	32.16	33.03	1,592,714
27 Mar 12	33.35000 -0.36	33.94	33.34	33.81	1,139,322
26 Mar 12	33.71000 +0.05	34.54	33.39	34.19	1,183,795
23 Mar 12	33.66000 +1.68	34.23	32.52	32.66	1,254,483
22 Mar 12	31.98000 -0.60	32.31	31.80	32.11	959,545
21 Mar 12	32.58000 +0.21	32.91	32.21	32.68	793,741
20 Mar 12	32.37000 -0.38	32.52	32.02	32.41	834,716
19 Mar 12	32.75000 -0.14	33.37	32.66	32.68	854,452
16 Mar 12	32.89000 -0.37	33.29	32.78	33.18	2,365,462
15 Mar 12	33.26000 +0.07	33.81	33.05	33.19	1,011,687
14 Mar 12	33.19000 -1.46	34.19	32.89	34.19	1,507,878
13 Mar 12	34.65000 -0.13	35.37	34.40	34.51	1,322,063
12 Mar 12	34.78000 -0.43	35.18	34.46	35.14	953,169
09 Mar 12	35.21000 -0.48	35.82	34.97	35.45	2,034,900
08 Mar 12	35.69000 +0.39	36.02	35.21	35.81	1,439,512
07 Mar 12	35.30000 +0.28	35.67	34.64	35.22	1,338,433
06 Mar 12	35.02000 -0.98	35.25	34.46	35.00	2,170,637
05 Mar 12	36.00000 -1.15	36.74	35.45	36.62	1,780,346
02 Mar 12	37.15000 -1.11	38.04	36.72	38.02	1,740,883
01 Mar 12	38.26000 +0.38	38.42	37.29	37.79	1,053,955
29 Feb 12	37.88000 -1.81	39.88	37.32	39.73	3,176,968
28 Feb 12	39.69000 +1.12	39.87	38.75	38.85	1,666,519
27 Feb 12	38.57000 -0.19	39.06	38.30	38.72	1,346,520
24 Feb 12	38.76000 -0.31	39.31	38.46	39.00	995,635
23 Feb 12	39.07000 +0.73	39.50	38.47	38.71	1,961,610
22 Feb 12	38.34000 +1.27	38.61	37.04	37.14	2,246,552
21 Feb 12	37.07000 +1.22	37.07	36.24	36.31	1,511,427
17 Feb 12	35.85000 -0.23	36.34	35.60	36.30	938,567
16 Feb 12	36.08000 +0.76	36.28	34.94	34.94	1,209,524
15 Feb 12	35.32000 +0.16	35.86	35.16	35.49	1,399,143
14 Feb 12	35.16000 -0.47	35.76	34.77	35.50	1,015,761
13 Feb 12	35.63000 -0.06	35.88	35.31	35.75	834,657
10 Feb 12	35.69000 +0.13	35.71	34.64	35.00	1,632,429
09 Feb 12	35.56000 -0.21	36.39	35.32	36.12	1,096,338
08 Feb 12	35.77000 -0.18	36.41	35.48	36.04	1,064,108
07 Feb 12	35.95000 +0.12	36.48	35.36	35.84	1,181,145
06 Feb 12	35.83000 +0.11	35.91	35.18	35.48	972,896
03 Feb 12	35.72000 -0.89	36.19	35.32	36.01	1,431,159
02 Feb 12	36.61000 +0.41	37.16	36.32	36.38	1,508,310
01 Feb 12	36.20000 +0.43	36.48	35.65	36.29	2,024,555
31 Jan 12	35.77000 +0.03	36.75	35.23	36.25	2,143,359
30 Jan 12	35.74000 +0.09	35.94	35.08	35.33	1,274,476
27 Jan 12	35.65000 +0.93	35.97	34.70	34.85	2,236,643
26 Jan 12	34.72000 +0.05	35.93	34.53	35.14	1,699,044
25 Jan 12	34.67000 +2.37	34.83	31.77	32.17	2,269,141
24 Jan 12	32.30000 -0.55	32.94	32.13	32.85	1,072,535
23 Jan 12	32.85000 +0.90	33.15	31.95	32.09	1,694,317
20 Jan 12	31.95000 +0.89	32.07	30.72	30.95	1,109,721
19 Jan 12	31.06000 -0.55	31.74	30.60	31.74	1,126,051
18 Jan 12	31.61000 +0.11	31.99	31.44	31.47	1,264,721
17 Jan 12	31.50000 -0.46	32.38	31.28	32.33	937,625
16 Jan 12	31.96000 +0.21	32.10	31.77	31.78	155,458
13 Jan 12	31.75000 -0.16	31.88	31.32	31.60	860,287
12 Jan 12	31.91000 +0.28	32.44	31.62	32.11	1,017,220
11 Jan 12	31.63000 +0.04	31.75	31.22	31.60	1,092,872
10 Jan 12	31.59000 +0.71	32.03	31.52	31.79	1,101,136
09 Jan 12	30.88000 -0.04	31.50	30.80	30.89	843,766
06 Jan 12	30.92000 -0.29	31.52	30.75	31.43	693,581
05 Jan 12	31.21000 +0.29	31.47	30.38	30.79	913,146
04 Jan 12	30.92000 -0.04	31.32	30.52	30.72	900,558
03 Jan 12	30.96000 +1.46	31.12	30.16	30.20	1,019,651
30 Dec 11	29.50000 +0.38	30.06	29.25	29.61	926,705
29 Dec 11	29.12000 +0.75	29.12	27.51	27.74	1,304,739
28 Dec 11	28.37000 -1.83	29.59	28.12	29.59	826,516
23 Dec 11	30.20000 +0.21	30.27	29.90	30.10	466,535
22 Dec 11	29.99000 -0.41	30.09	29.50	30.00	1,003,870
21 Dec 11	30.40000 -0.18	30.69	30.04	30.64	773,738
20 Dec 11	30.58000 +1.19	30.74	29.63	29.75	2,941,838
19 Dec 11	29.39000 -0.83	30.21	29.25	30.00	845,572
16 Dec 11	30.22000 +0.83	30.27	29.63	29.81	2,221,788
15 Dec 11	29.39000 -0.84	30.58	29.28	30.53	1,984,855
14 Dec 11	30.23000 -1.73	31.26	29.75	31.00	2,709,360
13 Dec 11	31.96000 -1.03	33.47	31.59	32.91	1,717,644
12 Dec 11	32.99000 -0.94	33.20	32.28	33.02	2,787,273
09 Dec 11	33.93000 +0.26	34.35	33.81	33.87	1,101,143
08 Dec 11	33.67000 -0.11	33.86	33.17	33.51	1,340,348
07 Dec 11	33.78000 -0.01	33.95	33.38	33.80	1,140,222
06 Dec 11	33.79000 +0.57	34.18	32.51	32.63	1,204,609
05 Dec 11	33.22000 -0.34	34.30	32.99	33.59	1,243,216
02 Dec 11	33.56000 -0.55	34.97	33.43	34.97	1,192,424
01 Dec 11	34.11000 -0.22	34.77	33.75	34.41	1,032,571
30 Nov 11	34.33000 +2.03	34.33	33.05	33.05	1,186,669
29 Nov 11	32.30000 -1.13	33.84	32.17	33.43	4,689,126
28 Nov 11	33.43000 +0.94	33.71	33.21	33.43	2,279,319
25 Nov 11	32.49000 +0.36	32.86	32.06	32.06	680,297
24 Nov 11	32.13000 -0.43	32.89	32.00	32.51	157,915
23 Nov 11	32.56000 -1.00	33.39	32.27	32.95	1,166,180
22 Nov 11	33.56000 +0.87	33.62	32.58	33.00	1,685,322
21 Nov 11	32.69000 -0.55	32.78	31.83	32.30	2,103,465
18 Nov 11	33.24000 +0.05	33.95	32.76	33.40	1,473,978
17 Nov 11	33.19000 -2.32	35.11	32.99	35.01	2,260,724
16 Nov 11	35.51000 -0.62	36.23	35.44	35.75	1,548,547
15 Nov 11	36.13000 -0.08	36.70	35.72	36.35	1,310,146
14 Nov 11	36.21000 -0.44	37.06	35.75	36.60	2,250,635
11 Nov 11	36.65000 +1.01	36.96	35.82	35.90	948,831
10 Nov 11	35.64000 -0.21	36.28	34.54	35.72	1,784,651
09 Nov 11	35.85000 -0.95	37.51	35.53	35.62	1,738,231
08 Nov 11	36.80000 -0.80	37.88	36.71	37.74	1,186,964
07 Nov 11	37.60000 +0.96	37.60	36.97	37.20	1,571,463
04 Nov 11	36.64000 +0.41	36.93	35.77	36.23	1,320,882
03 Nov 11	36.23000 +0.88	36.41	35.40	36.09	1,836,535
02 Nov 11	35.35000 +0.57	36.14	34.83	35.30	1,655,707
01 Nov 11	34.78000 +0.36	35.10	32.82	33.21	2,211,910
31 Oct 11	34.42000 -1.34	35.26	34.26	35.00	1,492,392
28 Oct 11	35.76000 +1.15	36.18	34.72	34.78	2,300,945
27 Oct 11	34.61000 +1.08	35.10	33.85	34.00	3,445,133
26 Oct 11	33.53000 +0.85	33.90	32.44	33.25	1,934,793
25 Oct 11	32.68000 +1.28	33.32	31.00	31.47	2,449,441
24 Oct 11	31.40000 +1.29	31.59	30.18	30.18	1,589,703
21 Oct 11	30.11000 +0.62	30.32	29.70	30.18	1,735,897
20 Oct 11	29.49000 -0.03	29.92	28.52	29.00	2,221,362
19 Oct 11	29.52000 -2.14	31.50	29.34	31.48	1,917,574
18 Oct 11	31.66000 -0.49	31.97	30.08	31.23	2,574,195
17 Oct 11	32.15000 -0.38	32.64	31.73	32.55	1,169,471
14 Oct 11	32.53000 +0.64	32.71	31.87	32.66	2,846,072
13 Oct 11	31.89000 -1.47	33.00	31.30	33.00	1,806,041
12 Oct 11	33.36000 +0.76	33.48	32.39	32.95	1,657,733
11 Oct 11	32.60000 +1.45	32.66	31.51	31.80	1,249,546
07 Oct 11	31.15000 -1.20	32.69	30.55	32.61	1,685,290
06 Oct 11	32.35000 +1.75	32.50	30.77	31.06	2,015,198
05 Oct 11	30.60000 +1.56	30.64	28.43	29.04	2,213,870
04 Oct 11	29.04000 -1.68	30.49	27.51	30.42	3,138,958
03 Oct 11	30.72000 -0.22	31.87	30.56	31.46	1,554,848
30 Sep 11	30.94000 -0.36	31.81	30.62	30.90	2,847,982
29 Sep 11	31.30000 -0.34	32.58	30.29	32.21	2,620,781
28 Sep 11	31.64000 -1.78	34.14	31.46	33.68	1,922,247
27 Sep 11	33.42000 +0.31	35.21	33.22	35.05	2,303,856
26 Sep 11	33.11000 -0.03	33.37	31.64	31.98	2,951,598
23 Sep 11	33.14000 -3.34	35.42	32.41	34.50	3,879,156
22 Sep 11	36.48000 -4.35	39.33	35.85	39.20	5,993,387
21 Sep 11	40.83000 +0.19	42.49	40.73	40.73	2,649,295
20 Sep 11	40.64000 +1.12	41.02	39.30	39.50	2,245,774
19 Sep 11	39.52000 +0.02	40.01	39.10	39.50	2,593,713
16 Sep 11	39.50000 +1.65	39.50	37.53	38.20	23,995,800
15 Sep 11	37.85000 -0.34	37.96	36.86	37.54	1,443,354
14 Sep 11	38.19000 -0.58	38.90	38.01	38.89	1,136,726
13 Sep 11	38.77000 -0.30	39.21	37.79	39.15	2,059,426
12 Sep 11	39.07000 -0.66	39.67	37.74	38.70	2,329,544
09 Sep 11	39.73000 -0.51	40.59	39.17	39.66	1,398,775
08 Sep 11	40.24000 +0.13	40.65	39.81	40.60	1,189,127
07 Sep 11	40.11000 +0.38	40.16	38.26	38.65	1,225,278
06 Sep 11	39.73000 -0.25	40.65	38.65	39.77	1,669,833
02 Sep 11	39.98000 +1.10	40.69	39.46	39.79	1,490,215
01 Sep 11	38.88000 +0.07	39.11	37.97	38.65	1,680,385
31 Aug 11	38.81000 +0.04	39.57	38.20	38.94	1,518,880
30 Aug 11	38.77000 +0.86	39.14	38.40	38.74	1,011,588
29 Aug 11	37.91000 -0.88	38.62	37.02	38.34	1,128,198
26 Aug 11	38.79000 +1.14	38.82	36.54	37.69	1,231,030
25 Aug 11	37.65000 +0.98	38.18	35.72	36.22	1,457,621
24 Aug 11	36.67000 -1.70	38.15	35.63	38.00	2,412,751
23 Aug 11	38.37000 -1.51	39.62	37.83	39.00	2,319,286
22 Aug 11	39.88000 +1.84	40.00	38.46	38.85	1,724,192
19 Aug 11	38.04000 +1.52	38.92	36.94	37.00	2,878,283
18 Aug 11	36.52000 -0.51	37.52	36.09	37.32	1,061,604
17 Aug 11	37.03000 -0.04	37.75	36.86	37.12	749,793
16 Aug 11	37.07000 -0.71	37.99	36.64	37.55	1,074,693
15 Aug 11	37.78000 +0.81	38.00	36.33	36.92	1,163,019
12 Aug 11	36.97000 +0.18	37.04	35.79	36.42	1,383,624
11 Aug 11	36.79000 +0.02	37.12	34.74	36.35	1,778,064
10 Aug 11	36.77000 +2.11	37.06	33.81	34.72	2,187,142
09 Aug 11	34.66000 +1.55	34.67	32.05	32.40	2,417,532
08 Aug 11	33.11000 -0.49	34.45	32.33	33.25	2,755,423
05 Aug 11	33.60000 -0.84	35.25	31.87	34.56	3,283,630
04 Aug 11	34.44000 -2.43	37.51	33.81	37.39	2,660,811
03 Aug 11	36.87000 +1.13	37.33	36.01	36.15	1,974,659
02 Aug 11	35.74000 +1.33	36.26	35.01	35.48	1,424,328
29 Jul 11	34.41000 -0.85	35.25	33.92	35.05	1,494,780
28 Jul 11	35.26000 -0.09	35.58	34.53	35.00	2,666,602
27 Jul 11	35.35000 -1.83	37.72	35.20	37.28	1,898,461
26 Jul 11	37.18000 +0.40	37.38	36.50	36.80	987,629
25 Jul 11	36.78000 -0.67	38.07	36.65	38.00	1,281,846
22 Jul 11	37.45000 +1.30	37.68	36.66	36.74	1,338,807
21 Jul 11	36.15000 -1.21	37.22	35.83	37.10	1,805,486
20 Jul 11	37.36000 +0.77	37.49	35.44	35.80	1,398,913
19 Jul 11	36.59000 -1.46	37.94	36.23	37.94	1,992,242
18 Jul 11	38.05000 +1.07	38.46	37.67	38.00	2,350,987
15 Jul 11	36.98000 +0.44	37.04	36.45	36.50	1,035,924
14 Jul 11	36.54000 -0.25	37.74	36.16	37.68	2,396,407
13 Jul 11	36.79000 +1.32	37.07	36.00	36.33	2,697,898
12 Jul 11	35.47000 +1.51	35.84	33.50	33.50	1,949,618
11 Jul 11	33.96000 -0.91	35.35	33.46	35.01	1,722,844
08 Jul 11	34.87000 +0.27	35.28	34.55	34.75	1,349,248
07 Jul 11	34.60000 -0.42	35.59	34.55	35.35	1,714,808
06 Jul 11	35.02000 +1.83	35.05	33.70	33.70	2,225,232
05 Jul 11	33.19000 +1.12	33.53	32.03	32.50	1,945,967
04 Jul 11	32.07000 +0.24	32.15	31.63	31.66	232,415
30 Jun 11	31.83000 -0.54	32.49	31.64	32.31	1,359,042
29 Jun 11	32.37000 +0.48	32.61	31.33	32.07	1,947,150
28 Jun 11	31.89000 +0.72	31.89	31.00	31.30	1,545,244
27 Jun 11	31.17000 -0.17	31.41	30.69	31.22	1,181,845
24 Jun 11	31.34000 -1.09	32.50	31.23	32.50	1,843,816
23 Jun 11	32.43000 +0.57	32.47	30.92	31.20	1,748,456
22 Jun 11	31.86000 -0.16	32.64	31.71	32.20	2,335,805
21 Jun 11	32.02000 +1.47	32.13	30.72	30.78	3,018,987
20 Jun 11	30.55000 +1.07	30.61	29.45	29.45	1,653,823
17 Jun 11	29.48000 -0.26	30.27	29.48	29.66	2,247,544
16 Jun 11	29.74000 -0.72	30.74	29.42	30.58	1,646,744
15 Jun 11	30.46000 +0.04	30.82	30.06	30.19	1,732,561
14 Jun 11	30.42000 +0.54	30.57	29.80	29.95	2,283,132
13 Jun 11	29.88000 -1.58	31.15	29.46	30.90	2,690,236
10 Jun 11	31.46000 -0.87	31.99	31.16	31.81	1,233,616
09 Jun 11	32.33000 +0.57	32.56	31.42	31.76	1,310,454
08 Jun 11	31.76000 -1.16	32.71	31.47	32.37	1,526,494
07 Jun 11	32.92000 -0.06	33.33	32.45	33.28	2,380,672
06 Jun 11	32.98000 -1.49	34.89	32.72	34.56	1,464,882
03 Jun 11	34.47000 +0.11	34.71	33.87	34.09	1,267,441
02 Jun 11	34.36000 -0.72	35.63	33.87	35.21	2,321,137
01 Jun 11	35.08000 -0.66	36.05	34.96	35.45	2,165,493
31 May 11	35.74000 -0.44	36.00	34.90	36.00	3,153,473
30 May 11	36.18000 +0.42	36.20	35.89	35.92	285,180
27 May 11	35.76000 +0.44	35.96	35.51	35.75	1,170,571
26 May 11	35.32000 -0.51	35.88	34.84	35.73	1,482,408
25 May 11	35.83000 +1.00	36.10	35.09	35.45	1,882,556
24 May 11	34.83000 +0.66	35.02	34.22	34.40	1,702,694
20 May 11	34.17000 +0.64	34.55	32.97	33.45	2,260,248
19 May 11	33.53000 +0.12	33.82	33.12	33.65	1,209,410
18 May 11	33.41000 +0.09	34.28	33.35	33.98	1,475,175
17 May 11	33.32000 +0.47	33.45	32.20	32.61	2,095,088
16 May 11	32.85000 -0.18	34.14	32.72	32.83	2,139,238
13 May 11	33.03000 +0.34	33.90	32.56	33.15	2,261,357
12 May 11	32.69000 +0.04	33.67	31.33	31.74	3,013,700
11 May 11	32.65000 -2.57	34.58	32.34	34.56	3,309,214
10 May 11	35.22000 -0.25	36.23	35.18	35.95	1,762,754
09 May 11	35.47000 +0.83	36.23	35.08	35.70	2,461,945
06 May 11	34.64000 +0.62	35.52	34.10	34.10	2,789,404
05 May 11	34.02000 -1.63	35.84	33.34	34.73	4,065,582
04 May 11	35.65000 +0.48	36.07	34.38	34.85	2,996,800
03 May 11	35.17000 -0.76	35.80	34.49	35.45	3,186,625
02 May 11	35.93000 -2.57	37.89	35.50	36.20	3,447,705
29 Apr 11	38.50000 -0.55	39.29	38.07	39.16	2,813,659
28 Apr 11	39.05000 -0.86	40.68	38.92	39.95	2,881,193
27 Apr 11	39.91000 +2.59	40.15	37.49	37.75	2,774,335
26 Apr 11	37.32000 -1.89	38.32	37.11	38.32	3,228,167
25 Apr 11	39.21000 -1.24	41.31	38.99	41.30	3,130,273
21 Apr 11	40.45000 +0.67	40.83	39.74	40.57	2,693,328
20 Apr 11	39.78000 -1.22	41.95	39.58	41.50	2,393,592
19 Apr 11	41.00000 +0.90	41.08	39.25	39.87	2,041,616
18 Apr 11	40.10000 -0.80	41.01	38.63	41.00	3,034,028
15 Apr 11	40.90000 -0.23	42.20	40.79	41.70	2,529,645
14 Apr 11	41.13000 +0.33	41.81	40.68	41.05	2,307,792
13 Apr 11	40.80000 -0.04	41.95	40.55	41.77	2,412,195
12 Apr 11	40.84000 -1.34	42.25	40.17	41.85	4,239,929
11 Apr 11	42.18000 -2.74	45.10	41.70	44.95	3,084,046
08 Apr 11	44.92000 +1.29	45.50	44.04	44.55	2,538,543
07 Apr 11	43.63000 -0.28	44.49	43.44	43.79	1,965,959
06 Apr 11	43.91000 -0.40	45.00	43.43	44.90	2,339,668
05 Apr 11	44.31000 +1.60	44.31	42.15	42.53	2,547,016
04 Apr 11	42.71000 +1.36	43.22	42.32	42.41	1,528,384
01 Apr 11	41.35000 -0.77	41.91	40.89	41.70	2,191,404
31 Mar 11	42.12000 -0.70	43.60	41.83	43.23	1,774,762
30 Mar 11	42.82000 +1.07	42.98	41.74	42.67	1,190,774
29 Mar 11	41.75000 +0.08	42.65	41.13	41.45	1,438,210
28 Mar 11	41.67000 -1.28	42.70	41.65	42.01	1,383,569
25 Mar 11	42.95000 +0.50	43.63	42.18	42.80	1,837,879
24 Mar 11	42.45000 -1.58	44.86	42.37	44.77	2,445,787
23 Mar 11	44.03000 +2.45	44.18	42.00	42.05	1,782,121
22 Mar 11	41.58000 +0.27	41.87	40.50	41.10	1,434,576
21 Mar 11	41.31000 +2.06	41.31	39.88	40.58	1,371,297
18 Mar 11	39.25000 +0.93	39.77	38.83	39.53	1,679,514
17 Mar 11	38.32000 +0.20	39.10	37.93	38.19	1,096,024
16 Mar 11	38.12000 -0.94	40.10	37.72	39.40	4,854,634
15 Mar 11	39.06000 -1.50	39.39	37.80	38.15	7,798,354
14 Mar 11	40.56000 -0.17	41.18	39.77	40.61	1,047,374
11 Mar 11	40.73000 +1.01	41.24	37.81	38.26	1,927,289
10 Mar 11	39.72000 -2.28	40.98	39.21	40.20	2,536,332
09 Mar 11	42.00000 -1.41	43.89	41.81	43.75	1,525,522
08 Mar 11	43.41000 -0.33	43.83	41.80	43.60	1,880,881
07 Mar 11	43.74000 +0.10	45.02	43.15	44.83	2,127,453
04 Mar 11	43.64000 +1.14	44.16	42.92	43.24	2,929,703
03 Mar 11	42.50000 +0.07	42.59	40.79	41.88	3,551,674
02 Mar 11	42.43000 -0.10	42.80	41.42	42.68	2,114,094
01 Mar 11	42.53000 +1.23	42.75	41.71	42.45	2,481,454
28 Feb 11	41.30000 +1.44	41.48	39.96	40.09	1,869,353
25 Feb 11	39.86000 +1.86	39.86	38.25	38.48	1,788,125
24 Feb 11	38.00000 -2.40	40.08	37.73	40.00	2,270,156
23 Feb 11	40.40000 +1.78	40.69	38.81	39.33	3,174,957
22 Feb 11	38.62000 -0.06	41.28	38.57	40.55	4,165,834
18 Feb 11	38.68000 +2.46	38.85	36.60	36.95	2,776,337
17 Feb 11	36.22000 +0.79	36.40	35.36	35.89	1,336,400
16 Feb 11	35.43000 -0.83	36.40	35.23	36.39	2,269,712
15 Feb 11	36.26000 +1.41	36.35	35.42	35.51	1,420,266
14 Feb 11	34.85000 +1.08	35.04	34.37	34.53	1,124,584
11 Feb 11	33.77000 -0.35	34.56	33.74	34.12	1,123,792
10 Feb 11	34.12000 -0.42	34.54	33.49	33.85	1,360,855
09 Feb 11	34.54000 -0.38	35.31	34.09	35.28	2,048,287
08 Feb 11	34.92000 +1.13	35.05	34.30	34.50	1,742,442
07 Feb 11	33.79000 +0.30	34.28	33.47	34.28	1,357,611
04 Feb 11	33.49000 -0.30	34.70	33.37	33.92	3,792,291
03 Feb 11	33.79000 +1.74	33.80	31.87	32.32	2,282,164
02 Feb 11	32.05000 -0.41	32.71	31.75	32.71	1,560,141
01 Feb 11	32.46000 +1.57	32.47	31.01	31.42	2,176,094
31 Jan 11	30.89000 -0.58	31.54	30.62	31.25	1,982,842
28 Jan 11	31.47000 +1.67	31.53	29.59	29.72	3,143,035
27 Jan 11	29.80000 -1.04	31.45	29.53	31.20	2,634,863
26 Jan 11	30.84000 +1.68	30.90	29.01	29.14	2,475,352
25 Jan 11	29.16000 -1.23	30.28	28.85	30.03	4,377,429
24 Jan 11	30.39000 +0.08	31.32	30.18	30.35	1,911,578
21 Jan 11	30.31000 -1.09	31.50	30.31	30.90	2,212,830
20 Jan 11	31.40000 -0.79	31.51	30.50	30.85	2,739,121
19 Jan 11	32.19000 -0.38	33.57	32.05	33.55	1,724,302
18 Jan 11	32.57000 +1.30	32.79	31.96	32.09	1,978,123
17 Jan 11	31.27000 -0.11	31.50	30.80	30.80	520,490
14 Jan 11	31.38000 -0.73	31.75	30.62	31.54	3,249,840
13 Jan 11	32.11000 -2.00	34.17	31.76	34.00	2,694,390
12 Jan 11	34.11000 -0.64	34.99	33.75	34.79	1,622,840
11 Jan 11	34.75000 +0.69	35.37	34.65	35.22	1,784,886
10 Jan 11	34.06000 +0.87	34.11	33.25	33.25	2,470,028
07 Jan 11	33.19000 -0.92	34.79	32.62	33.13	3,154,491
06 Jan 11	34.11000 -2.45	36.40	34.06	36.38	2,211,757
05 Jan 11	36.56000 -0.09	36.64	34.52	35.84	4,079,356
04 Jan 11	36.65000 -2.33	38.28	35.76	38.28	2,223,117
31 Dec 10	38.98000 +1.13	39.00	38.01	38.33	654,398
30 Dec 10	37.85000 -0.78	38.78	37.73	38.78	637,677
29 Dec 10	38.63000 +1.43	39.00	38.35	39.00	786,586
24 Dec 10	37.20000 +0.14	37.40	36.59	36.59	72,410
23 Dec 10	37.06000 +0.12	37.34	35.93	36.61	824,478
22 Dec 10	36.94000 -1.35	38.42	36.86	38.34	916,712
21 Dec 10	38.29000 -0.12	38.70	38.06	38.55	699,338
20 Dec 10	38.41000 +0.70	38.50	37.45	37.98	952,772
17 Dec 10	37.71000 +0.13	38.35	37.19	37.60	3,340,409
16 Dec 10	37.58000 -0.49	37.80	36.52	37.80	2,247,335
15 Dec 10	38.07000 -1.38	39.21	37.83	38.70	1,550,340
14 Dec 10	39.45000 -0.20	39.99	39.15	39.84	1,267,956
13 Dec 10	39.65000 +0.77	40.46	39.46	40.29	1,341,554
10 Dec 10	38.88000 +0.05	38.96	37.92	38.80	1,283,997
09 Dec 10	38.83000 +0.17	39.45	38.57	39.24	1,144,223
08 Dec 10	38.66000 -1.11	39.30	37.38	39.02	3,330,517
07 Dec 10	39.77000 -1.50	42.35	39.73	42.31	2,759,282
06 Dec 10	41.27000 +1.90	41.27	40.04	40.20	2,596,982
03 Dec 10	39.37000 +1.00	39.65	38.69	38.75	1,835,604
02 Dec 10	38.37000 -0.14	38.84	38.12	38.63	1,836,295
01 Dec 10	38.51000 +0.61	38.89	37.92	38.60	2,203,041
30 Nov 10	37.90000 +1.50	38.24	36.91	36.99	1,991,576
29 Nov 10	36.40000 +0.47	36.64	35.35	36.10	1,573,463
26 Nov 10	35.93000 -0.02	36.05	35.35	35.42	552,495
25 Nov 10	35.95000 -0.10	36.05	35.75	36.05	369,246
24 Nov 10	36.05000 -0.27	36.74	35.75	36.24	1,360,958
23 Nov 10	36.32000 -0.45	36.69	35.68	36.50	1,844,167
22 Nov 10	36.77000 +1.50	36.80	35.40	35.76	2,007,013
19 Nov 10	35.27000 +0.47	35.31	34.09	34.25	1,514,394
18 Nov 10	34.80000 +1.25	35.41	34.55	35.01	1,763,430
17 Nov 10	33.55000 +1.13	33.84	32.20	32.22	1,683,426
16 Nov 10	32.42000 -0.85	32.50	31.28	32.33	2,764,821
15 Nov 10	33.27000 -0.84	34.09	32.99	33.83	1,418,363
12 Nov 10	34.11000 -1.44	34.94	33.24	34.36	2,535,958
11 Nov 10	35.55000 +0.84	35.63	34.09	35.27	1,937,532
10 Nov 10	34.71000 +2.18	34.80	32.37	33.30	3,506,189
09 Nov 10	32.53000 -2.87	37.15	32.06	36.90	5,293,518
08 Nov 10	35.40000 +2.43	35.40	33.54	33.83	2,306,019
05 Nov 10	32.97000 +0.70	33.62	32.24	32.55	1,770,207
04 Nov 10	32.27000 +2.45	32.48	31.10	31.28	1,645,491
03 Nov 10	29.82000 -0.19	30.18	29.07	30.06	2,357,702
02 Nov 10	30.01000 +0.58	30.01	29.49	29.91	923,930
01 Nov 10	29.43000 +0.11	30.35	29.21	29.78	1,335,178
29 Oct 10	29.32000 +1.18	29.39	28.19	28.19	1,509,977
28 Oct 10	28.14000 +0.40	28.16	27.64	28.00	867,464
27 Oct 10	27.74000 -0.23	27.80	26.94	27.67	1,449,604
26 Oct 10	27.97000 +0.07	28.26	27.39	27.61	1,139,990
25 Oct 10	27.90000 +0.93	28.03	27.30	27.45	1,038,051
22 Oct 10	26.97000 +0.61	26.97	26.12	26.25	1,080,488
21 Oct 10	26.36000 -0.93	27.45	26.08	27.20	2,216,471
20 Oct 10	27.29000 +0.47	27.39	26.71	26.82	2,611,936
19 Oct 10	26.82000 -1.50	27.87	26.51	27.80	2,234,218
18 Oct 10	28.32000 +0.24	28.32	27.73	28.14	1,009,012
15 Oct 10	28.08000 -0.02	28.11	27.36	27.81	1,663,038
14 Oct 10	28.10000 +0.50	28.46	27.42	27.60	2,167,450
13 Oct 10	27.60000 +0.55	27.80	27.20	27.36	3,575,886
12 Oct 10	27.05000 +0.08	27.07	26.32	26.66	898,698
08 Oct 10	26.97000 +0.45	27.11	26.27	26.27	1,500,718
07 Oct 10	26.52000 -0.73	27.55	26.05	27.55	2,002,971
06 Oct 10	27.25000 -0.30	27.65	27.03	27.63	1,695,211
05 Oct 10	27.55000 +0.82	27.72	27.18	27.38	1,165,247
04 Oct 10	26.73000 -0.40	27.11	26.27	27.00	1,335,179
01 Oct 10	27.13000 -0.27	27.79	27.10	27.60	1,671,971
30 Sep 10	27.40000 -0.52	27.88	26.84	27.88	2,484,524
29 Sep 10	27.92000 +0.30	27.92	27.30	27.67	1,996,850
28 Sep 10	27.62000 +0.39	27.64	26.36	26.99	3,078,717
27 Sep 10	27.23000 -0.02	27.49	26.91	27.43	1,356,974
24 Sep 10	27.25000 +0.14	27.76	27.17	27.52	2,116,191
23 Sep 10	27.11000 +0.37	27.37	26.52	26.74	1,823,315
22 Sep 10	26.74000 +0.88	26.74	26.04	26.35	1,804,130
21 Sep 10	25.86000 +0.05	25.87	24.65	25.59	3,247,099
20 Sep 10	25.81000 +0.06	26.07	25.50	26.07	2,408,771
17 Sep 10	25.75000 -0.24	26.30	25.58	26.25	1,894,430
16 Sep 10	25.99000 +0.57	26.10	25.62	25.84	1,652,268
15 Sep 10	25.42000 -0.05	25.75	25.28	25.50	1,439,904
14 Sep 10	25.47000 +0.97	25.98	24.90	24.95	1,584,096
13 Sep 10	24.50000 -0.25	25.00	24.40	24.65	2,404,840
10 Sep 10	24.75000 +0.76	24.75	23.85	24.00	1,650,520
09 Sep 10	23.99000 -0.89	25.03	23.85	24.85	2,352,282
08 Sep 10	24.88000 -0.50	25.71	24.88	25.50	1,836,927
07 Sep 10	25.38000 +0.49	25.50	24.97	25.20	1,631,767
03 Sep 10	24.89000 +0.46	24.92	23.83	24.30	1,875,552
02 Sep 10	24.43000 +0.74	24.74	23.97	24.15	1,871,922
01 Sep 10	23.69000 -0.36	24.26	23.42	24.21	2,410,997
31 Aug 10	24.05000 -0.21	25.11	23.95	24.41	3,147,519
30 Aug 10	24.26000 +0.32	24.43	23.95	24.00	1,537,545
27 Aug 10	23.94000 +0.53	24.18	23.38	23.60	1,877,761
26 Aug 10	23.41000 +0.61	23.69	22.88	22.90	2,186,424
25 Aug 10	22.80000 +0.99	22.89	22.10	22.27	1,614,150
24 Aug 10	21.81000 -0.04	22.28	21.40	21.41	1,520,070
23 Aug 10	21.85000 -0.20	22.20	21.69	22.20	986,684
20 Aug 10	22.05000 +0.10	22.11	21.60	21.69	1,056,584
19 Aug 10	21.95000 +0.01	22.40	21.74	22.22	1,174,278
18 Aug 10	21.94000 +0.45	22.11	21.18	21.38	1,766,597
17 Aug 10	21.49000 +0.09	21.63	21.21	21.45	1,382,490
16 Aug 10	21.40000 +0.62	21.47	20.92	20.92	1,665,453
13 Aug 10	20.78000 +0.18	20.78	20.38	20.60	1,302,983
12 Aug 10	20.60000 +0.47	20.88	20.43	20.48	1,105,038
11 Aug 10	20.13000 -0.45	20.71	19.93	20.41	1,265,739
10 Aug 10	20.58000 +0.26	20.59	20.03	20.13	923,607
09 Aug 10	20.32000 -0.06	20.52	20.08	20.48	2,806,589
06 Aug 10	20.38000 +0.34	20.65	20.15	20.15	1,170,149
05 Aug 10	20.04000 +0.08	20.09	19.79	20.03	1,190,704
04 Aug 10	19.96000 +0.19	20.20	19.88	20.04	1,651,373
03 Aug 10	19.77000 +0.38	19.94	19.47	19.55	1,168,987
30 Jul 10	19.39000 +0.30	19.40	18.93	19.10	933,737
29 Jul 10	19.09000 +0.04	19.21	18.84	19.06	838,915
28 Jul 10	19.05000 +0.31	19.08	18.50	18.58	1,221,220
27 Jul 10	18.74000 -0.69	19.35	18.55	19.32	1,184,392
26 Jul 10	19.43000 -0.10	19.59	19.21	19.49	943,258
23 Jul 10	19.53000 -0.12	19.83	19.20	19.55	1,188,338
22 Jul 10	19.65000 +0.61	19.68	19.10	19.20	1,638,874
21 Jul 10	19.04000 -0.16	19.35	18.90	19.30	870,646
20 Jul 10	19.20000 +0.25	19.33	18.75	18.81	1,416,505
19 Jul 10	18.95000 -0.69	19.41	18.63	19.40	1,404,238
16 Jul 10	19.64000 -0.41	19.81	19.47	19.75	1,194,338
15 Jul 10	20.05000 +0.23	20.07	19.75	20.01	1,438,106
14 Jul 10	19.82000 -0.08	20.21	19.68	19.88	1,119,601
13 Jul 10	19.90000 +0.17	20.28	19.81	20.21	1,376,727
12 Jul 10	19.73000 -0.29	20.13	19.52	19.84	1,010,238
09 Jul 10	20.02000 +0.52	20.14	19.58	19.65	1,167,924
08 Jul 10	19.50000 -0.48	20.01	19.23	20.01	1,380,013
07 Jul 10	19.98000 +0.68	19.98	19.01	19.15	1,442,622
06 Jul 10	19.30000 -0.20	19.92	19.10	19.75	2,210,223
05 Jul 10	19.50000 -0.41	19.90	19.39	19.90	284,646
02 Jul 10	19.91000 -1.42	20.33	19.74	20.23	1,722,928
30 Jun 10	21.33000 +0.16	21.62	21.16	21.19	1,397,512
29 Jun 10	21.17000 -0.55	21.75	20.99	21.54	1,977,325
28 Jun 10	21.72000 -0.43	22.64	21.56	22.15	1,871,407
25 Jun 10	22.15000 +1.15	22.17	21.16	21.35	1,964,906
24 Jun 10	21.00000 -0.15	21.53	20.88	21.00	1,076,411
23 Jun 10	21.15000 +0.35	21.25	20.43	20.74	1,269,572
22 Jun 10	20.80000 -0.12	21.15	20.65	20.90	1,270,320
21 Jun 10	20.92000 -0.48	21.87	20.72	21.87	3,839,344
18 Jun 10	21.40000 +0.11	21.88	21.40	21.69	1,965,625
17 Jun 10	21.29000 +0.46	21.45	21.10	21.22	2,319,420
16 Jun 10	20.83000 +0.31	20.87	20.42	20.47	1,879,803
15 Jun 10	20.52000 +0.34	20.66	20.18	20.20	1,311,066
14 Jun 10	20.18000 +0.08	20.26	19.79	19.99	1,624,733
11 Jun 10	20.10000 +0.40	20.19	19.77	19.77	1,288,564
10 Jun 10	19.70000 +0.14	19.82	19.41	19.47	2,066,401
09 Jun 10	19.56000 -0.50	20.16	19.50	19.94	1,766,553
08 Jun 10	20.06000 +0.33	20.45	19.72	19.80	2,265,684
07 Jun 10	19.73000 +0.57	19.91	18.85	19.12	1,858,092
04 Jun 10	19.16000 -0.39	19.66	19.09	19.09	1,377,980
03 Jun 10	19.55000 -0.29	20.03	19.22	20.00	1,195,923
02 Jun 10	19.84000 +0.22	19.84	19.19	19.41	6,464,057
01 Jun 10	19.62000 -0.22	20.45	19.58	19.87	4,328,884
31 May 10	19.84000 -0.12	20.06	19.65	20.05	202,847
28 May 10	19.96000 -0.15	20.19	19.67	20.19	1,078,240
27 May 10	20.11000 +0.43	20.22	19.66	19.66	1,031,130
26 May 10	19.68000 +0.16	20.32	19.59	20.31	1,957,620
25 May 10	19.52000 +0.62	19.59	18.72	18.90	2,212,632
21 May 10	18.90000 -0.11	19.06	18.21	18.48	3,379,705
20 May 10	19.01000 -0.83	19.60	18.78	19.00	4,242,945
19 May 10	19.84000 -1.25	20.73	19.39	20.72	3,709,817
18 May 10	21.09000 -0.31	21.30	20.65	20.73	2,508,143
17 May 10	21.40000 -0.44	21.89	20.99	21.80	2,419,021
14 May 10	21.84000 +0.79	21.84	20.47	21.57	3,509,204
13 May 10	21.05000 -0.31	21.32	20.62	21.16	4,056,393
12 May 10	21.36000 +0.18	21.93	21.25	21.67	2,533,038
11 May 10	21.18000 +1.48	21.41	20.30	20.50	2,693,271
10 May 10	19.70000 +0.42	19.70	19.24	19.37	1,455,512
07 May 10	19.28000 -0.20	19.47	18.42	19.35	2,505,426
06 May 10	19.48000 +0.24	19.79	18.81	19.24	2,778,677
05 May 10	19.24000 -0.12	19.48	18.01	18.55	3,110,084
04 May 10	19.36000 -0.61	20.17	18.85	20.01	2,826,744
03 May 10	19.97000 +0.01	20.47	19.84	19.99	2,273,542
30 Apr 10	19.96000 +0.64	20.12	19.67	19.69	3,852,775
29 Apr 10	19.32000 +0.52	19.41	18.84	18.97	1,369,537
28 Apr 10	18.80000 +0.31	19.05	18.31	18.32	2,020,401
27 Apr 10	18.49000 +0.40	18.57	17.86	17.89	1,848,763
26 Apr 10	18.09000 +0.09	18.28	18.04	18.09	762,922
23 Apr 10	18.00000 +0.56	18.00	17.29	17.42	1,437,382
22 Apr 10	17.44000 -0.02	17.44	17.08	17.28	1,389,294
21 Apr 10	17.46000 +0.37	17.47	17.15	17.25	1,004,748
20 Apr 10	17.09000 -0.26	17.49	17.09	17.46	847,693
19 Apr 10	17.35000 -0.15	17.47	17.13	17.24	930,030
16 Apr 10	17.50000 -0.21	17.70	17.12	17.50	1,494,628
15 Apr 10	17.71000 +0.24	17.79	17.30	17.30	899,919
14 Apr 10	17.47000 +0.30	17.70	17.17	17.47	958,113
13 Apr 10	17.17000 -0.24	17.40	16.88	17.32	1,071,005
12 Apr 10	17.41000 -0.18	17.83	17.41	17.65	815,387
09 Apr 10	17.59000 +0.28	17.65	17.38	17.50	1,144,692
08 Apr 10	17.31000 -0.09	17.35	17.07	17.20	1,371,567
07 Apr 10	17.40000 +0.42	17.53	17.05	17.10	1,417,726
06 Apr 10	16.98000 +0.11	17.01	16.61	16.67	1,374,105
05 Apr 10	16.87000 +0.55	16.88	16.41	16.55	1,080,090
01 Apr 10	16.32000 +0.37	16.42	16.13	16.23	1,006,865
31 Mar 10	15.95000 +0.27	16.12	15.84	15.90	1,784,891
30 Mar 10	15.68000 -0.29	15.92	15.57	15.92	985,711
29 Mar 10	15.97000 +0.32	16.03	15.73	15.86	1,250,273
26 Mar 10	15.65000 +0.45	15.79	15.28	15.38	1,772,104
25 Mar 10	15.20000 -0.31	15.75	15.20	15.69	1,515,210
24 Mar 10	15.51000 -0.56	15.86	15.48	15.77	1,342,794
23 Mar 10	16.07000 +0.45	16.14	15.47	15.70	1,818,073
22 Mar 10	15.62000 -0.08	15.71	15.25	15.45	1,548,995
19 Mar 10	15.70000 -0.39	16.08	15.52	16.01	1,575,304
18 Mar 10	16.09000 -0.39	16.64	15.91	16.59	1,680,841
17 Mar 10	16.48000 +0.45	16.64	15.98	16.05	2,254,709
16 Mar 10	16.03000 +0.33	16.14	15.87	15.98	1,539,625
15 Mar 10	15.70000 -0.07	15.72	15.46	15.70	1,022,751
12 Mar 10	15.77000 -0.17	15.99	15.64	15.96	1,127,851
11 Mar 10	15.94000 +0.23	15.94	15.48	15.63	992,901
10 Mar 10	15.71000 -0.10	16.15	15.54	15.97	1,716,722
09 Mar 10	15.81000 -0.08	16.00	15.54	15.66	1,051,252
08 Mar 10	15.89000 -0.11	16.29	15.81	16.12	948,381
05 Mar 10	16.00000 +0.43	16.27	15.70	15.80	1,363,939
04 Mar 10	15.57000 -0.43	16.04	15.47	16.04	1,117,776
03 Mar 10	16.00000 +0.01	16.27	16.00	16.25	1,441,556
02 Mar 10	15.99000 +0.08	16.12	15.90	15.97	2,411,336
01 Mar 10	15.91000 -0.15	16.05	15.44	16.00	3,821,352
26 Feb 10	16.06000 +0.21	16.19	15.84	16.01	3,877,204
25 Feb 10	15.85000 +0.47	15.95	15.05	15.22	1,670,034
24 Feb 10	15.38000 -0.17	15.72	15.30	15.50	1,128,556
23 Feb 10	15.55000 -0.65	16.20	15.48	16.08	1,355,083
22 Feb 10	16.20000 -0.07	16.51	16.11	16.45	859,845
19 Feb 10	16.27000 -0.10	16.50	16.12	16.27	925,335
18 Feb 10	16.37000 +0.06	16.59	16.27	16.30	907,951
17 Feb 10	16.31000 -0.15	16.77	16.19	16.53	1,658,552
16 Feb 10	16.46000 +0.51	16.65	16.33	16.49	1,127,099
12 Feb 10	15.95000 +0.11	15.95	15.50	15.53	1,743,151
11 Feb 10	15.84000 +0.56	15.84	15.16	15.36	1,772,806
10 Feb 10	15.28000 -0.05	15.48	14.87	15.30	1,335,174
09 Feb 10	15.33000 +0.80	15.48	14.86	14.94	1,936,778
08 Feb 10	14.53000 -0.81	15.50	14.51	15.50	2,023,815
05 Feb 10	15.34000 +0.71	15.38	13.97	14.36	3,584,492
04 Feb 10	14.63000 -0.89	15.08	14.49	15.07	2,360,998
03 Feb 10	15.52000 -0.22	16.04	15.45	15.69	1,489,625
02 Feb 10	15.74000 -0.15	16.23	15.66	16.15	1,662,230
01 Feb 10	15.89000 +1.14	15.89	14.81	14.90	1,725,159
29 Jan 10	14.75000 -0.50	15.43	14.57	15.12	1,649,359
28 Jan 10	15.25000 -0.35	15.79	14.82	15.79	1,741,340
27 Jan 10	15.60000 +0.26	15.60	14.99	15.24	1,413,902
26 Jan 10	15.34000 -0.21	15.54	15.08	15.25	2,342,263
25 Jan 10	15.55000 -0.15	15.97	15.37	15.90	1,232,853
22 Jan 10	15.70000 -0.14	15.96	15.16	15.65	2,970,628
21 Jan 10	15.84000 -1.05	17.04	15.77	16.68	2,551,507
20 Jan 10	16.89000 -0.64	17.21	16.42	17.21	1,836,544
19 Jan 10	17.53000 -0.03	17.69	17.34	17.49	889,331
18 Jan 10	17.56000 -0.15	17.81	17.53	17.66	339,883
15 Jan 10	17.71000 -0.10	17.74	17.39	17.53	707,589
14 Jan 10	17.81000 -0.10	18.00	17.54	17.92	1,600,227
13 Jan 10	17.91000 +0.38	17.94	17.16	17.80	1,761,770
12 Jan 10	17.53000 -0.49	18.08	17.37	17.78	3,111,306
11 Jan 10	18.02000 +0.36	18.36	17.99	18.19	1,596,185
08 Jan 10	17.66000 +0.40	17.74	17.27	17.41	976,606
07 Jan 10	17.26000 -0.04	17.49	17.02	17.30	1,206,468
06 Jan 10	17.30000 +0.54	17.48	16.97	17.07	1,453,091
05 Jan 10	16.76000 +0.33	16.95	16.39	16.55	1,345,196
04 Jan 10	16.43000 +0.55	16.45	16.11	16.38	1,641,466
31 Dec 09	15.88000 +0.15	16.01	15.75	16.00	421,387
30 Dec 09	15.73000 -0.16	15.85	15.64	15.73	655,706
29 Dec 09	15.89000 +0.00	16.20	15.84	16.20	739,193

Wheaton Precious Metals

Date	Close £	High £	Low £	Open £	Vol
20 Oct 26	184.56000 -1.93	189.14	181.58	184.04	308,737
19 Oct 26	186.49001 -3.22	189.52	185.00	188.49	434,332
16 Oct 26	189.71001 +0.83	193.10	186.81	188.88	803,637
15 Oct 26	188.88000 +4.58	189.28	183.98	187.13	669,339
14 Oct 26	184.30000 -9.26	189.84	182.06	188.39	643,093
13 Oct 26	193.56000 -4.10	198.67	191.25	197.76	393,763
09 Oct 26	197.66000 +5.60	199.20	195.02	196.16	473,336
08 Oct 26	192.06000 +1.66	192.27	189.01	189.45	779,015
07 Oct 26	190.39999 -5.29	193.25	187.83	190.60	666,411
06 Oct 26	195.69000 +1.24	197.13	192.30	195.46	526,700
05 Oct 26	194.45000 +0.09	196.05	190.42	194.55	533,635
02 Oct 26	194.36000 +4.88	194.90	191.13	192.50	737,578
01 Oct 26	189.48000 -0.57	191.45	187.01	188.95	588,320
30 Sep 26	190.05000 -1.77	195.90	189.98	193.01	888,460
29 Sep 26	191.82001 -0.19	193.73	190.34	192.76	1,241,915
28 Sep 26	192.00999 -10.11	196.28	190.16	192.22	1,370,133
25 Sep 26	202.12000 -1.41	204.31	200.87	204.31	1,406,028
24 Sep 26	203.53000 -1.49	204.69	200.57	204.13	1,477,900
23 Sep 26	205.02000 -11.76	211.68	204.74	211.49	897,700
22 Sep 26	216.78000 +9.33	217.89	207.82	208.00	657,700
21 Sep 26	207.45000 -3.46	212.61	205.01	212.61	735,012
18 Sep 26	210.91000 -2.12	214.98	209.03	214.98	2,108,635
17 Sep 26	213.03000 +7.85	214.00	208.98	212.56	515,640
16 Sep 26	205.17999 -3.61	213.51	201.65	211.52	746,864
15 Sep 26	208.78999 +0.68	209.49	204.87	209.10	666,022
14 Sep 26	208.11000 -5.64	209.78	205.21	207.94	430,800
11 Sep 26	213.75000 +5.08	215.95	211.70	212.93	368,456
10 Sep 26	208.67000 -8.11	211.75	207.95	208.85	635,522
09 Sep 26	216.78000 +2.91	221.52	215.83	217.71	530,614
08 Sep 26	213.87000 -0.55	215.61	212.01	212.83	569,746
04 Sep 26	214.42000 -1.93	216.39	211.08	212.80	306,900
03 Sep 26	216.35001 +7.66	217.02	210.87	215.72	732,100
02 Sep 26	208.69000 +7.29	210.81	205.64	206.78	558,400
01 Sep 26	201.39999 -7.49	207.77	200.03	201.67	647,500
31 Aug 26	208.89000 -4.38	212.10	204.94	211.06	1,816,600
28 Aug 26	213.27000 -5.72	221.22	210.81	219.78	691,100
27 Aug 26	218.99001 +2.65	219.91	214.16	215.14	460,000
26 Aug 26	216.34000 -9.84	224.11	216.02	223.35	816,301
25 Aug 26	226.17999 +4.24	226.61	217.00	217.18	611,660
24 Aug 26	221.94000 +4.87	222.66	218.35	219.58	1,160,508
21 Aug 26	217.07001 +9.91	217.88	211.18	212.88	1,101,958
20 Aug 26	207.16000 +3.73	207.71	199.90	200.00	906,411
19 Aug 26	203.42999 +19.20	203.96	191.51	191.84	944,132
18 Aug 26	184.23000 -5.25	187.43	183.05	185.70	599,660
17 Aug 26	189.48000 +3.23	190.75	186.02	187.16	522,759
14 Aug 26	186.25000 +2.43	188.00	184.60	186.22	357,100
13 Aug 26	183.82001 -4.02	186.46	182.92	185.60	605,518
12 Aug 26	187.84000 +0.86	191.90	187.45	191.07	682,865
11 Aug 26	186.98000 +1.23	188.44	185.00	186.32	729,050
10 Aug 26	185.75000 -1.57	187.65	180.41	186.19	1,387,712
07 Aug 26	187.32001 +11.53	189.72	184.81	185.77	1,173,923
06 Aug 26	175.78999 +3.31	175.98	169.77	171.49	938,240
05 Aug 26	172.48000 +10.06	175.89	169.59	169.59	1,127,913
04 Aug 26	162.42000 +9.94	163.69	158.00	158.79	905,307
31 Jul 26	152.48000 -6.22	157.01	151.95	156.80	1,255,145
30 Jul 26	158.70000 +4.77	158.85	154.35	156.94	489,991
29 Jul 26	153.92999 -0.64	157.56	149.68	153.59	627,682
28 Jul 26	154.57001 -3.61	157.01	153.20	155.30	700,563
27 Jul 26	158.17999 +0.91	160.91	155.85	159.89	541,777
24 Jul 26	157.27000 +2.30	158.60	154.82	156.57	601,859
23 Jul 26	154.97000 -1.81	155.76	152.00	152.70	1,141,992
22 Jul 26	156.78000 +1.70	160.70	155.85	158.06	863,724
21 Jul 26	155.08000 +9.57	155.56	148.49	148.49	828,215
20 Jul 26	145.50999 -0.45	146.73	144.24	145.39	480,586
17 Jul 26	145.96001 -0.52	146.71	142.23	143.84	468,866
16 Jul 26	146.48000 -6.09	150.07	144.29	149.99	611,435
15 Jul 26	152.57001 -0.12	153.92	149.56	151.86	511,929
14 Jul 26	152.69000 +0.02	157.00	152.37	154.87	574,003
13 Jul 26	152.67000 -3.16	154.21	150.39	153.48	549,345
10 Jul 26	155.83000 -1.00	156.68	153.67	155.61	427,452
09 Jul 26	156.83000 +4.47	157.95	153.25	154.80	485,084
08 Jul 26	152.36000 -6.34	156.01	149.57	155.15	698,135
07 Jul 26	158.70000 -5.24	164.90	157.20	163.08	797,255
06 Jul 26	163.94000 -4.33	167.39	161.54	166.87	1,227,693
03 Jul 26	168.27000 +4.34	170.49	166.49	166.50	356,347
02 Jul 26	163.92999 +4.39	165.91	161.08	162.28	668,362
30 Jun 26	159.53999 +2.24	160.19	155.42	157.73	844,300
29 Jun 26	157.30000 -3.41	159.71	156.58	159.15	957,464
26 Jun 26	160.71001 +0.37	163.27	159.98	161.00	844,766
25 Jun 26	160.34000 -0.18	164.08	159.06	164.08	690,179
24 Jun 26	160.52000 -4.87	162.94	158.72	158.73	875,499
23 Jun 26	165.39000 -7.05	168.78	164.68	164.68	610,300
22 Jun 26	172.44000 +7.70	172.69	166.60	167.26	795,204
19 Jun 26	164.74001 -8.27	170.72	164.74	170.55	2,623,448
18 Jun 26	173.00999 -5.21	181.57	171.23	177.70	551,284
17 Jun 26	178.22000 -1.50	186.62	177.48	178.90	1,134,032
16 Jun 26	179.72000 +6.32	180.83	175.62	176.01	564,279
15 Jun 26	173.39999 +11.08	176.16	171.34	172.15	974,900
12 Jun 26	162.32001 +5.18	163.81	157.65	159.21	710,260
11 Jun 26	157.14000 +7.15	158.19	149.72	151.57	1,103,300
10 Jun 26	149.99001 -6.90	154.81	148.91	152.33	982,051
09 Jun 26	156.89000 -3.26	162.40	152.39	161.62	1,006,699
08 Jun 26	160.14999 -1.74	163.60	159.75	162.10	971,035
05 Jun 26	161.89000 -16.70	174.98	161.46	174.98	1,577,981
04 Jun 26	178.59000 +4.67	180.54	175.80	175.84	653,578
03 Jun 26	173.92000 -6.35	178.61	173.58	177.50	615,212
02 Jun 26	180.27000 +2.03	180.37	175.65	179.49	496,653
01 Jun 26	178.24001 -7.12	180.34	173.50	180.34	698,900
29 May 26	185.36000 +5.88	185.36	178.12	179.98	3,505,991
28 May 26	179.48000 +3.57	181.26	172.26	174.50	824,517
27 May 26	175.91000 -4.24	179.46	175.32	175.32	459,079
26 May 26	180.14999 -4.32	181.88	177.88	178.87	501,043
25 May 26	184.47000 +9.73	184.64	177.34	177.34	273,547
22 May 26	174.74001 -0.69	176.76	171.91	176.76	349,571
21 May 26	175.42999 +0.70	178.69	171.21	172.36	425,274
20 May 26	174.73000 +3.91	176.09	169.49	171.79	648,800
19 May 26	170.82001 -8.57	175.05	170.04	174.81	993,091
15 May 26	179.39000 -11.66	183.30	176.00	183.17	699,869
14 May 26	191.05000 -3.78	194.68	189.58	194.57	423,176
13 May 26	194.83000 -0.93	197.53	191.06	194.74	393,012
12 May 26	195.75999 -0.99	197.40	187.97	193.61	641,626
11 May 26	196.75000 +6.81	198.79	190.78	190.88	697,315
08 May 26	189.94000 +10.31	190.75	181.87	181.88	665,345
07 May 26	179.63000 -3.80	190.60	178.85	188.29	914,681
06 May 26	183.42999 +12.73	183.58	178.42	178.43	628,040
05 May 26	170.70000 +1.67	173.00	169.98	172.02	492,307
04 May 26	169.03000 -1.82	171.29	168.29	169.50	498,529
01 May 26	170.85001 -0.73	173.14	169.54	170.43	401,631
30 Apr 26	171.58000 +0.74	177.11	170.86	177.09	1,221,907
29 Apr 26	170.84000 -6.21	175.72	169.85	175.27	721,276
28 Apr 26	177.05000 -9.10	182.12	176.25	182.03	595,511
27 Apr 26	186.14999 -4.32	188.66	185.15	187.61	624,988
24 Apr 26	190.47000 -3.52	196.02	190.06	195.63	529,091
23 Apr 26	193.99001 -4.04	197.69	190.52	195.14	832,593
22 Apr 26	198.03000 +4.03	199.99	196.00	197.84	797,446
21 Apr 26	194.00000 -9.68	203.83	192.82	202.39	1,150,826
20 Apr 26	203.67999 -5.03	206.83	201.67	205.63	674,625
17 Apr 26	208.71001 +10.23	210.60	201.26	201.69	712,778
16 Apr 26	198.48000 -4.57	204.90	197.75	203.32	695,684
15 Apr 26	203.05000 -0.52	205.42	199.20	201.88	727,581
14 Apr 26	203.57001 +3.76	205.10	200.40	202.04	588,875
13 Apr 26	199.81000 -0.43	201.30	197.15	198.71	619,215
10 Apr 26	200.24001 +5.48	200.89	196.24	196.70	789,485
09 Apr 26	194.75999 +0.62	198.23	192.54	195.12	691,197
08 Apr 26	194.14000 +5.07	198.91	191.67	196.95	807,301
07 Apr 26	189.07001 +2.46	189.19	182.80	186.93	544,256
06 Apr 26	186.61000 -2.24	189.29	185.63	187.38	430,484
02 Apr 26	188.85001 -1.27	191.26	182.45	182.50	545,122
01 Apr 26	190.12000 +7.52	192.19	184.37	186.77	851,137
31 Mar 26	182.60001 +10.30	183.24	176.20	176.20	953,847
30 Mar 26	172.30000 -0.35	179.57	170.53	178.00	1,266,027
27 Mar 26	172.64999 +7.70	173.42	164.95	164.95	1,274,641
26 Mar 26	164.95000 -4.58	170.82	164.00	164.00	780,162
25 Mar 26	169.53000 +3.55	175.01	167.92	174.97	717,800
24 Mar 26	165.98000 +1.76	167.29	160.24	161.75	589,145
23 Mar 26	164.22000 +7.14	166.08	156.66	156.74	836,121
20 Mar 26	157.08000 -9.30	167.03	155.67	166.88	2,712,861
19 Mar 26	166.38000 -10.35	167.64	160.95	163.13	1,112,197
18 Mar 26	176.73000 -11.29	182.23	175.78	181.69	752,747
17 Mar 26	188.02000 -2.60	195.00	187.55	191.67	500,620
16 Mar 26	190.62000 -1.51	194.72	186.05	189.45	707,500
13 Mar 26	192.13000 -6.72	203.10	191.37	199.70	710,190
12 Mar 26	198.85001 -3.21	201.90	196.45	200.80	616,345
11 Mar 26	202.06000 -2.82	202.56	197.00	201.98	745,281
10 Mar 26	204.88000 +3.85	207.59	202.30	205.01	596,600
09 Mar 26	201.03000 +1.31	201.83	188.71	193.12	691,994
06 Mar 26	199.72000 -2.35	203.11	196.30	196.83	866,600
05 Mar 26	202.07001 -7.93	206.11	197.99	206.11	840,800
04 Mar 26	210.00000 +3.09	211.88	206.67	211.75	1,209,500
03 Mar 26	206.91000 -19.73	211.23	200.63	211.23	1,069,200
02 Mar 26	226.64000 +4.37	226.68	218.65	223.87	896,300
27 Feb 26	222.27000 +2.13	224.32	220.14	222.00	1,963,000
26 Feb 26	220.14000 +4.90	220.93	211.56	213.46	706,000
25 Feb 26	215.24001 -0.42	218.93	214.72	217.08	598,200
24 Feb 26	215.66000 +2.12	216.89	207.69	210.64	588,000
23 Feb 26	213.53999 +7.89	213.77	207.92	208.91	493,000
20 Feb 26	205.64999 +6.55	206.10	197.26	199.00	866,200
19 Feb 26	199.10001 +0.70	199.58	195.98	196.73	529,400
18 Feb 26	198.39999 +4.42	200.75	196.50	198.22	616,000
17 Feb 26	193.98000 -4.70	194.11	188.42	192.47	896,300
13 Feb 26	198.67999 +9.18	199.10	191.88	192.08	509,300
12 Feb 26	189.50000 -12.77	203.57	189.37	200.54	674,000
11 Feb 26	202.27000 +6.24	204.00	197.31	201.97	979,500
10 Feb 26	196.03000 +2.43	197.34	191.31	193.06	668,900
09 Feb 26	193.60001 +7.70	193.67	187.59	188.00	605,000
06 Feb 26	185.89999 +6.71	187.31	182.53	182.53	847,300
05 Feb 26	179.19000 -12.30	189.38	179.04	183.99	947,900
04 Feb 26	191.49001 +4.86	192.92	184.75	192.07	1,012,700
03 Feb 26	186.63000 +6.04	190.87	182.53	190.74	1,029,000
02 Feb 26	180.59000 +1.20	185.85	176.83	179.17	1,092,700
30 Jan 26	179.39000 -26.04	193.68	177.35	193.68	1,774,200
29 Jan 26	205.42999 -6.17	214.41	201.02	214.37	961,000
28 Jan 26	211.60001 +8.50	212.00	205.29	206.08	911,900
27 Jan 26	203.10001 +0.37	203.62	194.38	203.60	886,685
26 Jan 26	202.73000 +2.47	211.70	202.33	207.72	1,109,696
23 Jan 26	200.25999 +2.01	201.79	198.10	199.95	819,200
22 Jan 26	198.25000 +7.92	200.08	191.01	191.20	679,700
21 Jan 26	190.33000 -5.55	200.42	189.51	199.99	944,300
20 Jan 26	195.88000 +4.66	196.93	192.01	193.60	1,027,800
19 Jan 26	191.22000 +2.94	192.83	189.44	191.85	267,200
16 Jan 26	188.28000 +0.01	188.70	183.64	187.06	1,109,500
15 Jan 26	188.27000 +3.34	188.35	182.31	183.43	486,000
14 Jan 26	184.92999 +3.37	185.65	181.49	183.95	935,400
13 Jan 26	181.56000 +3.17	183.21	178.65	181.04	672,600
12 Jan 26	178.39000 +4.60	180.37	176.06	179.06	836,600
09 Jan 26	173.78999 +2.20	175.81	171.78	172.80	588,300
08 Jan 26	171.59000 +1.20	172.05	165.94	167.00	557,200
07 Jan 26	170.39000 -2.67	171.09	164.90	168.00	913,100
06 Jan 26	173.06000 +6.70	174.17	167.61	168.80	848,300
05 Jan 26	166.36000 +4.42	173.16	164.39	164.39	538,700
02 Jan 26	161.94000 +0.58	164.73	157.26	163.98	375,700
31 Dec 25	161.36000 -1.41	163.40	160.79	161.08	432,000
30 Dec 25	162.77000 +2.01	164.46	161.40	164.43	566,900
29 Dec 25	160.75999 -5.53	164.75	159.00	164.75	1,262,000
24 Dec 25	166.28999 -1.89	169.02	164.68	168.99	196,400
23 Dec 25	168.17999 +0.14	168.65	165.23	168.50	746,600
22 Dec 25	168.03999 +3.16	170.16	166.09	166.51	590,600
19 Dec 25	164.88000 +5.84	165.98	159.54	159.54	2,259,200
18 Dec 25	159.03999 +0.55	160.81	156.54	157.92	982,400
17 Dec 25	158.49001 +0.88	159.67	155.81	158.39	717,800
16 Dec 25	157.61000 -1.79	161.16	156.86	159.61	663,500
15 Dec 25	159.39999 -2.34	164.76	158.91	163.70	770,100
12 Dec 25	161.74001 +0.24	165.75	160.48	163.90	815,500
11 Dec 25	161.50000 +5.79	163.80	154.86	155.89	763,500
10 Dec 25	155.71001 +4.41	156.55	150.78	153.06	953,500
09 Dec 25	151.30000 +5.81	151.40	145.20	145.50	548,100
08 Dec 25	145.49001 -4.08	150.07	145.48	149.91	449,200
05 Dec 25	149.57001 -2.28	154.24	148.92	152.89	464,600
04 Dec 25	151.85001 +1.15	152.23	149.45	149.49	1,030,200
03 Dec 25	150.70000 +0.07	152.99	149.64	151.75	532,500
02 Dec 25	150.63000 -3.47	154.30	146.26	154.03	573,500
01 Dec 25	154.10001 +0.63	155.58	151.86	155.19	618,500
28 Nov 25	153.47000 +4.04	153.96	150.70	151.52	784,800
27 Nov 25	149.42999 -0.53	149.84	148.12	148.12	113,800
26 Nov 25	149.96001 +5.38	150.39	146.24	146.68	689,000
25 Nov 25	144.58000 -0.35	145.46	142.97	144.32	996,500
24 Nov 25	144.92999 +5.02	144.98	140.95	141.40	2,017,500
21 Nov 25	139.91000 -0.50	142.26	138.90	140.20	503,300
20 Nov 25	140.41000 -5.93	147.86	140.20	146.04	324,600
19 Nov 25	146.34000 +2.27	147.46	144.94	146.01	740,200
18 Nov 25	144.07001 +0.39	145.79	142.74	143.68	967,992
17 Nov 25	143.67999 -2.47	146.38	142.28	145.54	918,559
14 Nov 25	146.14999 -2.12	146.96	141.68	141.68	658,795
13 Nov 25	148.27000 -2.72	152.17	146.69	151.65	468,441
12 Nov 25	150.99001 +5.19	153.08	145.61	146.60	781,803
11 Nov 25	145.80000 +2.41	146.39	142.76	144.11	621,822
10 Nov 25	143.39000 +4.41	145.29	141.66	145.29	1,000,009
07 Nov 25	138.98000 +2.99	140.44	135.29	139.57	729,228
06 Nov 25	135.99001 -0.36	138.17	135.53	136.42	559,074
05 Nov 25	136.35001 +3.34	137.16	135.20	135.35	563,834
04 Nov 25	133.00999 -3.59	135.61	132.89	133.47	670,446
03 Nov 25	136.60001 +1.15	136.67	134.38	135.63	595,684
31 Oct 25	135.45000 -1.77	138.30	135.33	137.72	712,819
30 Oct 25	137.22000 +4.47	137.43	132.20	132.20	1,195,208
29 Oct 25	132.75000 -0.25	135.78	131.54	135.25	851,911
28 Oct 25	133.00000 +0.86	133.68	129.69	130.50	1,736,702
27 Oct 25	132.14000 -5.29	135.67	130.02	133.59	1,088,666
24 Oct 25	137.42999 +0.07	138.44	135.82	136.48	622,170
23 Oct 25	137.36000 +1.49	138.42	136.11	138.42	681,783
22 Oct 25	135.87000 +1.56	136.68	132.12	132.27	799,367
21 Oct 25	134.31000 -13.64	139.76	132.88	139.76	1,122,553
20 Oct 25	147.95000 +1.45	150.21	147.92	149.10	655,953
17 Oct 25	146.50000 -12.91	156.93	144.79	156.02	885,162
16 Oct 25	159.41000 +4.53	160.44	154.54	155.63	578,922
15 Oct 25	154.88000 +2.72	155.75	152.71	153.39	716,853
14 Oct 25	152.16000 +4.52	154.52	151.02	151.76	883,374
10 Oct 25	147.64000 +2.66	148.29	144.93	145.62	708,297
09 Oct 25	144.98000 -4.64	151.25	143.81	150.76	944,130
08 Oct 25	149.62000 -1.50	154.00	148.14	153.75	791,570
07 Oct 25	151.12000 -2.06	153.58	149.99	153.58	625,067
06 Oct 25	153.17999 +0.20	155.42	153.11	153.70	687,054
03 Oct 25	152.98000 -0.34	155.24	152.54	154.08	597,803
02 Oct 25	153.32001 -2.10	156.35	147.71	156.34	799,530
01 Oct 25	155.42000 -0.32	158.88	154.59	157.85	744,060
30 Sep 25	155.74001 +1.89	156.66	152.42	153.48	878,158
29 Sep 25	153.85001 +1.84	155.94	153.52	154.49	695,136
26 Sep 25	152.00999 +2.30	152.21	149.75	150.06	897,138
25 Sep 25	149.71001 +3.37	149.90	145.62	146.11	672,882
24 Sep 25	146.34000 -2.67	150.29	146.30	149.07	706,568
23 Sep 25	149.00999 +0.12	151.28	148.09	150.15	1,130,447
22 Sep 25	148.89000 +0.36	150.99	145.87	150.50	1,138,417
19 Sep 25	148.53000 +3.97	149.77	145.87	149.50	2,960,969
18 Sep 25	144.56000 -0.15	144.71	141.88	143.72	746,051
17 Sep 25	144.71001 -0.07	146.46	142.46	142.64	1,282,306
16 Sep 25	144.78000 -3.60	147.85	143.76	147.85	1,574,492
15 Sep 25	148.38000 +0.75	149.06	145.90	146.76	616,695
12 Sep 25	147.63000 -0.81	150.50	147.15	149.98	411,651
11 Sep 25	148.44000 +2.20	148.47	145.38	146.61	662,621
10 Sep 25	146.24001 +1.21	147.00	143.70	145.80	837,014
09 Sep 25	145.03000 -1.43	147.44	144.71	146.96	812,338
08 Sep 25	146.46001 +2.02	147.34	145.36	146.88	780,889
05 Sep 25	144.44000 +2.39	146.54	143.16	143.51	675,734
04 Sep 25	142.05000 +0.53	142.49	138.70	139.81	753,669
03 Sep 25	141.52000 +1.59	142.55	139.56	141.20	779,467
02 Sep 25	139.92999 +2.01	141.42	137.67	140.91	1,024,649
29 Aug 25	137.92000 +4.22	138.29	133.71	133.80	730,655
28 Aug 25	133.70000 +0.50	134.55	132.15	134.05	582,723
27 Aug 25	133.20000 -0.52	133.41	130.91	132.81	1,241,815
26 Aug 25	133.72000 +1.33	134.43	131.90	132.40	1,713,778
25 Aug 25	132.39000 +0.23	132.83	131.45	132.43	518,883
22 Aug 25	132.16000 +0.94	133.15	129.62	130.26	670,736
21 Aug 25	131.22000 +1.85	132.35	128.83	129.00	474,880
20 Aug 25	129.37000 +3.14	129.53	126.89	126.89	763,860
19 Aug 25	126.23000 -2.74	129.05	126.12	128.80	562,038
18 Aug 25	128.97000 -1.36	131.08	127.42	131.08	557,944
15 Aug 25	130.33000 +0.08	130.61	128.51	130.25	611,907
14 Aug 25	130.25000 -0.66	131.88	128.83	130.00	777,023
13 Aug 25	130.91000 -1.91	133.37	130.38	132.89	896,870
12 Aug 25	132.82001 -1.48	135.05	131.80	134.50	633,960
11 Aug 25	134.30000 -4.26	134.84	132.08	133.38	781,808
08 Aug 25	138.56000 +1.37	143.00	136.30	143.00	1,087,312
07 Aug 25	137.19000 +1.72	138.12	136.28	136.36	638,189
06 Aug 25	135.47000 +0.44	135.60	133.77	134.68	795,596
05 Aug 25	135.03000 +7.97	135.75	131.03	131.13	984,266
01 Aug 25	127.06000 +0.34	129.14	125.86	128.09	613,257
31 Jul 25	126.72000 +0.80	128.60	125.80	126.64	823,729
30 Jul 25	125.92000 -2.68	130.16	125.08	128.67	482,292
29 Jul 25	128.60001 +2.62	128.62	125.48	125.95	434,856
28 Jul 25	125.98000 -2.85	128.33	125.39	128.18	566,610
25 Jul 25	128.83000 +0.58	129.34	127.04	127.34	505,809
24 Jul 25	128.25000 -0.84	129.48	126.30	128.16	467,464
23 Jul 25	129.09000 -1.10	131.82	128.74	130.17	641,029
22 Jul 25	130.19000 +5.10	131.17	126.16	126.50	838,949
21 Jul 25	125.09000 +3.86	126.09	123.07	123.09	575,827
18 Jul 25	121.23000 -1.12	122.95	120.79	122.89	545,024
17 Jul 25	122.35000 -1.50	123.45	121.56	122.75	536,172
16 Jul 25	123.85000 -0.48	125.50	123.05	124.70	459,915
15 Jul 25	124.33000 -0.86	125.90	122.34	125.40	463,128
14 Jul 25	125.19000 +0.64	127.64	125.02	125.52	549,421
11 Jul 25	124.55000 +1.75	125.25	122.80	123.86	528,931
10 Jul 25	122.80000 +1.20	122.98	120.60	122.50	707,751
09 Jul 25	121.60000 +2.95	121.68	118.05	118.60	742,358
08 Jul 25	118.65000 -7.87	126.04	117.13	126.03	984,315
07 Jul 25	126.52000 +2.27	126.72	120.50	122.82	689,980
04 Jul 25	124.25000 +0.93	124.51	123.63	124.17	148,979
03 Jul 25	123.32000 +1.41	123.39	120.45	120.46	377,074
02 Jul 25	121.91000 -0.55	122.95	120.64	122.61	673,322
30 Jun 25	122.46000 +2.76	122.72	118.66	119.79	849,237
27 Jun 25	119.70000 -3.41	120.43	118.57	120.00	879,889
26 Jun 25	123.11000 +0.57	123.22	121.65	122.59	664,688
25 Jun 25	122.54000 +1.04	123.65	120.93	121.05	630,109
24 Jun 25	121.50000 -2.38	122.13	118.26	120.69	1,023,780
23 Jun 25	123.88000 +1.22	125.88	122.95	122.95	439,577
20 Jun 25	122.66000 -0.49	125.28	122.47	123.00	1,789,613
19 Jun 25	123.15000 -1.62	124.32	122.80	124.31	206,361
18 Jun 25	124.77000 +0.21	125.55	124.11	124.63	536,143
17 Jun 25	124.56000 -0.13	125.55	122.99	125.32	496,588
16 Jun 25	124.69000 +0.12	125.31	122.83	123.07	520,311
13 Jun 25	124.57000 +1.57	125.50	123.62	124.61	1,014,628
12 Jun 25	123.00000 +1.20	124.25	122.45	123.13	650,494
11 Jun 25	121.80000 +1.20	121.84	120.29	120.72	456,946
10 Jun 25	120.60000 -1.36	122.47	119.14	122.37	660,349
09 Jun 25	121.96000 +0.44	122.01	119.73	121.00	585,593
06 Jun 25	121.52000 -3.69	125.59	121.07	125.44	736,950
05 Jun 25	125.21000 -1.78	129.87	124.39	128.71	842,613
04 Jun 25	126.99000 +1.15	127.28	125.41	126.30	764,797
03 Jun 25	125.84000 +0.02	125.94	123.38	125.18	599,531
02 Jun 25	125.82000 +6.91	125.89	121.12	121.52	812,552
30 May 25	118.91000 +0.08	120.00	118.10	118.32	3,494,558
29 May 25	118.83000 -0.45	119.68	118.33	119.21	494,972
28 May 25	119.28000 +1.01	119.28	117.34	118.41	746,498
27 May 25	118.27000 -1.35	119.04	116.42	116.56	969,367
26 May 25	119.62000 +0.71	120.28	117.76	118.24	196,605
23 May 25	118.91000 +1.63	119.69	117.79	118.95	528,203
22 May 25	117.28000 -0.96	118.24	116.75	117.63	625,558
21 May 25	118.24000 +2.80	118.56	115.90	116.26	1,146,008
20 May 25	115.44000 +5.67	115.65	111.53	111.57	704,159
16 May 25	109.77000 -0.21	109.78	107.14	108.03	923,465
15 May 25	109.98000 +3.09	110.03	107.39	108.30	840,118
14 May 25	106.89000 -2.49	107.25	105.36	106.50	1,298,762
13 May 25	109.38000 -1.11	111.50	108.37	111.40	1,142,740
12 May 25	110.49000 -9.07	114.53	110.07	114.53	748,183
09 May 25	119.56000 +4.57	120.50	115.21	116.53	803,410
08 May 25	114.99000 -2.48	117.63	114.94	116.54	980,256
07 May 25	117.47000 -0.62	117.79	115.63	115.99	886,957
06 May 25	118.09000 +2.90	118.25	115.59	116.59	560,919
05 May 25	115.19000 +3.51	115.59	112.88	114.98	433,235
02 May 25	111.68000 -0.58	113.54	110.47	113.42	932,142
01 May 25	112.26000 -2.85	112.86	111.06	112.33	605,926
30 Apr 25	115.11000 +1.87	115.15	112.49	112.50	1,085,857
29 Apr 25	113.24000 -0.18	113.80	112.43	112.43	623,069
28 Apr 25	113.42000 +0.27	113.46	111.19	112.55	893,232
25 Apr 25	113.15000 -0.73	113.57	110.67	110.68	633,745
24 Apr 25	113.88000 +0.69	114.46	112.23	113.87	548,037
23 Apr 25	113.19000 -2.26	113.97	109.45	110.88	1,164,569
22 Apr 25	115.45000 -2.39	119.00	114.91	118.82	1,070,105
21 Apr 25	117.84000 +1.48	120.60	116.69	119.65	644,751
17 Apr 25	116.36000 -1.25	117.54	115.14	117.54	396,084
16 Apr 25	117.61000 +1.17	119.94	116.38	119.94	844,302
15 Apr 25	116.44000 +2.22	116.73	113.61	115.18	748,839
14 Apr 25	114.22000 +0.17	115.99	111.88	113.35	750,617
11 Apr 25	114.05000 +5.13	115.16	110.72	110.72	1,000,036
10 Apr 25	108.92000 +3.55	110.20	104.08	105.72	1,188,428
09 Apr 25	105.37000 +4.78	106.72	102.03	102.77	952,356
08 Apr 25	100.59000 -0.07	104.55	99.49	104.27	1,442,574
07 Apr 25	100.66000 -0.27	105.17	96.18	98.00	1,326,360
04 Apr 25	100.93000 -9.71	109.60	100.80	107.92	1,651,707
03 Apr 25	110.64000 -0.58	112.90	103.42	103.74	971,680
02 Apr 25	111.22000 +1.27	111.42	108.62	110.82	829,852
01 Apr 25	109.95000 -1.72	111.97	108.47	111.74	860,864
31 Mar 25	111.67000 +1.64	112.21	108.58	110.66	1,201,543
28 Mar 25	110.03000 +0.36	111.37	108.97	110.50	1,106,546
27 Mar 25	109.67000 +2.16	110.05	108.24	108.82	477,226
26 Mar 25	107.51000 -0.98	109.06	107.21	109.06	446,961
25 Mar 25	108.49000 +1.19	109.36	107.73	108.51	836,215
24 Mar 25	107.30000 -0.33	108.44	107.06	107.10	511,152
21 Mar 25	107.63000 -0.56	107.86	105.81	107.73	2,138,888
20 Mar 25	108.19000 -0.98	109.79	107.44	108.22	601,477
19 Mar 25	109.17000 +1.18	109.35	107.02	108.07	617,892
18 Mar 25	107.99000 -0.57	110.46	106.87	110.43	907,857
17 Mar 25	108.56000 +2.52	109.07	106.34	107.21	881,889
14 Mar 25	106.04000 +1.02	107.72	104.38	107.12	606,465
13 Mar 25	105.02000 +2.62	106.17	102.86	103.03	688,098
12 Mar 25	102.40000 -0.10	102.82	101.30	101.80	616,972
11 Mar 25	102.50000 +1.84	103.62	101.21	101.38	865,175
10 Mar 25	100.66000 -0.68	102.34	100.18	100.62	871,410
07 Mar 25	101.34000 +0.90	103.01	100.45	100.77	620,731
06 Mar 25	100.44000 -1.34	102.22	99.74	100.47	712,083
05 Mar 25	101.78000 +1.99	101.84	99.32	99.81	591,207
04 Mar 25	99.79000 +0.13	101.22	98.70	99.74	696,703
03 Mar 25	99.66000 -0.23	102.05	99.08	100.75	868,714
28 Feb 25	99.89000 +1.68	100.07	96.30	96.64	2,569,709
27 Feb 25	98.21000 -2.60	101.00	97.64	99.92	557,231
26 Feb 25	100.81000 +2.16	101.33	98.15	98.15	520,104
25 Feb 25	98.65000 +0.45	98.85	96.18	97.13	759,476
24 Feb 25	98.20000 +1.34	98.62	96.29	97.87	425,453
21 Feb 25	96.86000 -2.26	98.64	96.78	98.37	547,329
20 Feb 25	99.12000 +0.27	99.79	97.98	98.65	753,432
19 Feb 25	98.85000 +1.34	99.16	95.96	97.26	909,882
18 Feb 25	97.51000 +1.80	97.92	96.38	96.55	909,365
14 Feb 25	95.71000 -2.54	98.49	95.38	98.46	632,187
13 Feb 25	98.25000 +0.69	98.76	96.47	97.67	547,083
12 Feb 25	97.56000 +2.08	97.61	95.20	95.20	563,133
11 Feb 25	95.48000 -1.39	96.44	95.41	96.00	414,133
10 Feb 25	96.87000 +2.32	97.40	95.63	96.52	596,520
07 Feb 25	94.55000 -1.14	96.99	94.28	95.96	749,606
06 Feb 25	95.69000 +1.25	95.76	93.94	94.79	794,520
05 Feb 25	94.44000 +2.80	95.70	92.59	92.59	867,487
04 Feb 25	91.64000 -0.89	92.67	90.96	92.00	593,936
03 Feb 25	92.53000 +1.85	93.28	90.72	90.72	891,358
31 Jan 25	90.68000 -0.74	92.21	90.28	91.50	729,163
30 Jan 25	91.42000 +4.23	91.63	88.27	88.83	705,870
29 Jan 25	87.19000 +0.26	88.52	86.85	87.03	556,614
28 Jan 25	86.93000 +1.83	86.99	84.76	85.42	669,889
27 Jan 25	85.10000 -0.97	85.40	83.89	85.13	452,786
24 Jan 25	86.07000 +1.32	86.53	85.46	85.83	612,947
23 Jan 25	84.75000 -0.11	84.81	83.16	84.12	517,161
22 Jan 25	84.86000 -0.45	86.00	84.47	85.90	415,851
21 Jan 25	85.31000 +1.27	86.62	83.75	83.75	591,476
20 Jan 25	84.04000 +0.51	84.47	82.51	83.50	101,468
17 Jan 25	83.53000 +0.78	83.96	81.85	82.56	581,490
16 Jan 25	82.75000 -0.54	84.63	82.65	84.13	339,421
15 Jan 25	83.29000 +1.56	83.33	80.97	82.43	590,246
14 Jan 25	81.73000 +1.48	82.45	80.43	80.48	668,662
13 Jan 25	80.25000 -2.25	81.51	80.04	81.50	417,151
10 Jan 25	82.50000 -1.75	84.69	82.16	84.22	818,527
09 Jan 25	84.25000 +1.05	84.40	83.17	83.17	209,878
08 Jan 25	83.20000 +1.57	83.83	81.57	81.62	786,333
07 Jan 25	81.63000 +0.71	83.56	81.21	82.10	641,481
06 Jan 25	80.92000 -2.25	83.27	80.84	83.15	376,063
03 Jan 25	83.17000 -0.49	84.07	83.07	83.82	567,236
02 Jan 25	83.66000 +2.75	84.06	82.44	82.49	508,952
31 Dec 24	80.91000 +0.41	81.23	80.30	80.30	398,590
30 Dec 24	80.50000 -1.77	81.32	79.88	81.32	467,323
27 Dec 24	82.27000 -0.35	82.51	81.40	81.60	339,617
24 Dec 24	82.62000 +0.19	82.97	81.93	82.47	182,202
23 Dec 24	82.43000 +0.31	82.71	81.21	81.84	868,066
20 Dec 24	82.12000 +0.24	83.43	81.83	82.45	2,855,063
19 Dec 24	81.88000 -0.70	83.68	81.58	82.74	532,757
18 Dec 24	82.58000 -2.97	85.67	82.39	85.28	654,555
17 Dec 24	85.55000 -0.03	85.96	84.48	84.99	940,567
16 Dec 24	85.58000 -0.64	86.99	85.43	86.24	623,815
13 Dec 24	86.22000 -1.14	87.15	85.72	86.86	567,542
12 Dec 24	87.36000 -3.37	89.42	87.23	89.42	680,637
11 Dec 24	90.73000 +3.17	90.75	87.84	88.00	778,821
10 Dec 24	87.56000 -0.61	89.42	87.21	88.70	862,607
09 Dec 24	88.17000 +1.33	90.77	88.04	88.83	723,379
06 Dec 24	86.84000 -1.46	88.73	86.67	88.66	433,471
05 Dec 24	88.30000 -0.26	89.17	87.16	88.32	502,455
04 Dec 24	88.56000 -0.25	89.59	88.40	88.40	455,849
03 Dec 24	88.81000 +2.46	89.33	87.28	87.30	1,063,672
02 Dec 24	86.35000 -0.77	87.09	86.10	86.82	475,729
29 Nov 24	87.12000 +0.28	87.95	86.76	87.22	472,848
28 Nov 24	86.84000 +0.27	87.39	86.21	86.63	100,944
27 Nov 24	86.57000 -0.72	88.15	86.15	87.61	439,038
26 Nov 24	87.29000 +2.19	87.39	85.56	86.36	650,074
25 Nov 24	85.10000 -4.09	87.51	85.00	86.67	4,293,472
22 Nov 24	89.19000 +0.53	89.54	88.50	88.91	754,129
21 Nov 24	88.66000 +0.60	88.69	87.75	88.61	647,198
20 Nov 24	88.06000 +0.66	88.35	87.17	87.65	852,571
19 Nov 24	87.40000 +2.08	87.45	85.45	86.11	915,775
18 Nov 24	85.32000 +2.66	85.60	84.44	85.05	820,107
15 Nov 24	82.66000 -0.76	84.28	82.32	83.50	570,086
14 Nov 24	83.42000 +0.74	84.28	81.66	81.83	559,389
13 Nov 24	82.68000 -0.55	84.18	82.67	83.88	620,903
12 Nov 24	83.23000 -1.70	84.79	82.99	84.11	1,060,869
11 Nov 24	84.93000 -5.30	88.53	83.98	87.25	590,317
08 Nov 24	90.23000 +0.95	91.90	88.19	89.25	626,806
07 Nov 24	89.28000 +1.61	89.47	87.48	88.28	792,431
06 Nov 24	87.67000 -3.10	88.20	86.11	86.26	936,294
05 Nov 24	90.77000 +0.59	90.97	89.88	90.36	458,420
04 Nov 24	90.18000 -0.75	91.01	89.58	90.83	933,912
01 Nov 24	90.93000 -1.02	92.57	90.88	92.54	461,971
31 Oct 24	91.95000 -1.94	92.83	90.38	92.83	1,446,911
30 Oct 24	93.89000 -0.54	94.38	92.07	94.21	1,020,159
29 Oct 24	94.43000 +2.13	94.45	92.65	93.00	614,389
28 Oct 24	92.30000 +0.39	92.57	91.15	91.40	1,770,420
25 Oct 24	91.91000 -1.09	92.97	91.53	92.16	707,578
24 Oct 24	93.00000 -0.33	93.96	90.80	93.68	942,608
23 Oct 24	93.33000 -1.38	94.10	92.51	93.42	568,707
22 Oct 24	94.71000 +2.11	94.84	93.05	93.49	507,408
21 Oct 24	92.60000 +0.79	94.40	92.41	93.06	512,439
18 Oct 24	91.81000 +4.05	92.11	88.27	88.64	640,688
17 Oct 24	87.76000 +1.46	88.14	86.59	86.99	598,161
16 Oct 24	86.30000 +1.12	86.64	84.93	85.82	695,747
15 Oct 24	85.18000 +1.61	85.19	83.60	83.70	625,397
11 Oct 24	83.57000 -0.21	85.23	83.26	84.31	498,550
10 Oct 24	83.78000 +2.15	83.84	81.99	82.92	645,911
09 Oct 24	81.63000 +0.16	81.87	80.42	81.17	496,997
08 Oct 24	81.47000 +0.24	81.52	80.29	80.71	512,507
07 Oct 24	81.23000 -0.66	81.66	80.44	81.66	553,659
04 Oct 24	81.89000 -0.35	82.87	81.50	82.07	608,788
03 Oct 24	82.24000 -0.96	82.63	81.02	82.55	480,443
02 Oct 24	83.20000 +0.65	83.50	81.83	82.84	584,513
01 Oct 24	82.55000 -0.05	83.51	81.62	83.15	707,282
30 Sep 24	82.60000 -1.85	83.95	81.74	83.95	1,186,128
27 Sep 24	84.45000 -2.08	86.48	84.28	86.30	484,437
26 Sep 24	86.53000 -0.02	87.37	85.68	86.87	841,802
25 Sep 24	86.55000 +1.23	86.88	84.62	84.99	1,024,450
24 Sep 24	85.32000 +1.23	85.92	84.10	84.41	819,809
23 Sep 24	84.09000 -0.76	85.62	84.07	84.85	448,036
20 Sep 24	84.85000 +0.49	85.74	84.46	85.23	2,412,187
19 Sep 24	84.36000 +0.84	85.76	83.55	85.58	572,567
18 Sep 24	83.52000 -0.40	87.05	83.38	84.15	746,015
17 Sep 24	83.92000 -0.68	84.97	83.56	84.08	469,846
16 Sep 24	84.60000 -0.41	85.34	83.50	84.91	740,388
13 Sep 24	85.01000 +1.62	85.66	84.06	84.40	632,412
12 Sep 24	83.39000 +2.97	83.85	81.86	81.86	782,614
11 Sep 24	80.42000 -0.38	80.79	79.26	80.30	624,139
10 Sep 24	80.80000 +1.40	80.84	78.87	79.43	734,828
09 Sep 24	79.40000 +0.76	79.73	78.91	78.92	380,191
06 Sep 24	78.64000 -2.23	80.73	78.22	80.73	617,283
05 Sep 24	80.87000 +0.24	82.09	80.76	81.94	494,699
04 Sep 24	80.63000 -0.28	81.47	79.88	80.47	469,807
03 Sep 24	80.91000 -2.38	83.02	79.94	82.81	732,923
30 Aug 24	83.29000 +0.14	83.45	82.70	83.05	1,103,324
29 Aug 24	83.15000 +0.43	83.75	82.71	82.84	546,750
28 Aug 24	82.72000 -1.18	83.24	82.30	83.08	550,659
27 Aug 24	83.90000 -0.15	84.06	82.77	83.06	837,114
26 Aug 24	84.05000 +0.14	84.30	83.24	84.13	628,071
23 Aug 24	83.91000 +0.88	84.71	83.16	83.62	485,595
22 Aug 24	83.03000 -1.13	83.80	82.77	83.14	1,111,057
21 Aug 24	84.16000 +0.16	84.25	83.05	83.71	482,002
20 Aug 24	84.00000 +1.48	84.81	83.30	83.30	496,171
19 Aug 24	82.52000 +1.70	82.80	80.27	80.61	900,135
16 Aug 24	80.82000 +1.47	80.99	79.59	80.09	444,125
15 Aug 24	79.35000 +0.30	79.58	77.28	79.40	698,105
14 Aug 24	79.05000 -0.76	79.69	78.21	79.54	491,403
13 Aug 24	79.81000 +1.20	80.00	78.30	78.50	506,831
12 Aug 24	78.61000 +1.96	79.17	77.08	77.14	983,133
09 Aug 24	76.65000 +2.00	76.83	74.36	75.40	544,278
08 Aug 24	74.65000 +1.22	75.75	73.91	73.97	555,812
07 Aug 24	73.43000 -2.28	76.61	72.93	76.57	1,119,422
06 Aug 24	75.71000 -4.26	77.15	74.83	76.74	1,159,897
02 Aug 24	79.97000 -1.14	83.37	79.44	81.47	742,852
01 Aug 24	81.11000 -1.44	82.75	80.26	82.46	1,009,827
31 Jul 24	82.55000 +0.99	82.79	81.29	82.37	1,672,395
30 Jul 24	81.56000 +0.33	82.33	80.87	81.49	828,171
29 Jul 24	81.23000 +0.57	81.61	80.32	81.02	475,146
26 Jul 24	80.66000 -0.57	82.02	80.56	81.91	456,049
25 Jul 24	81.23000 -1.56	81.99	80.11	80.82	393,000
24 Jul 24	82.79000 -0.35	84.66	82.77	83.64	452,979
23 Jul 24	83.14000 +0.64	83.41	82.21	82.84	377,085
22 Jul 24	82.50000 +0.05	82.86	81.73	82.21	318,714
19 Jul 24	82.45000 -1.12	83.41	81.38	81.38	356,609
18 Jul 24	83.57000 -0.42	84.52	82.69	84.26	1,015,444
17 Jul 24	83.99000 -0.97	86.22	83.85	84.81	595,225
16 Jul 24	84.96000 +3.61	85.00	81.50	81.89	588,531
15 Jul 24	81.35000 +0.14	82.02	80.35	81.48	596,887
12 Jul 24	81.21000 +0.40	81.43	80.01	80.30	669,986
11 Jul 24	80.81000 +1.37	81.12	78.99	81.03	422,389
10 Jul 24	79.44000 +2.99	79.52	77.03	77.14	778,682
09 Jul 24	76.45000 -0.13	76.95	75.90	76.47	644,084
08 Jul 24	76.58000 +0.53	76.62	75.25	75.69	414,057
05 Jul 24	76.05000 +1.41	76.80	75.25	75.70	746,128
04 Jul 24	74.64000 +0.28	74.77	74.15	74.15	64,982
03 Jul 24	74.36000 +2.43	74.87	72.66	72.66	471,411
02 Jul 24	71.93000 +0.20	72.96	71.30	72.15	847,220
28 Jun 24	71.73000 -0.85	73.01	71.18	72.90	605,678
27 Jun 24	72.58000 +0.17	73.18	72.12	73.14	418,646
26 Jun 24	72.41000 -0.33	73.10	71.90	72.24	547,887
25 Jun 24	72.74000 -0.10	73.05	72.11	72.71	375,080
24 Jun 24	72.84000 +0.26	73.42	72.44	72.86	472,652
21 Jun 24	72.58000 -1.17	73.83	71.72	73.76	5,101,196
20 Jun 24	73.75000 +1.31	74.72	72.65	72.73	690,236
19 Jun 24	72.44000 +0.14	72.50	71.82	72.15	426,505
18 Jun 24	72.30000 -0.03	72.88	71.79	71.79	780,290
17 Jun 24	72.33000 -0.37	72.69	71.79	72.53	498,497
14 Jun 24	72.70000 +0.07	73.42	72.02	73.38	513,889
13 Jun 24	72.63000 -0.84	73.69	72.19	73.07	414,595
12 Jun 24	73.47000 +0.14	74.72	73.00	74.11	763,224
11 Jun 24	73.33000 -0.71	73.57	72.44	73.57	818,625
10 Jun 24	74.04000 +1.69	74.22	72.80	72.80	1,273,546
07 Jun 24	72.35000 -3.65	74.29	72.03	73.87	925,924
06 Jun 24	76.00000 +2.53	76.06	73.43	73.46	674,994
05 Jun 24	73.47000 +1.27	73.82	72.15	72.36	712,062
04 Jun 24	72.20000 -2.93	74.32	71.52	74.08	953,294
03 Jun 24	75.13000 +0.48	75.93	74.57	75.16	1,010,903
31 May 24	74.65000 -2.21	77.71	74.61	77.07	4,566,403
30 May 24	76.86000 +0.07	77.81	76.67	76.73	844,439
29 May 24	76.79000 -1.60	78.17	76.64	77.81	1,059,818
28 May 24	78.39000 +0.71	78.42	77.47	78.00	530,515
27 May 24	77.68000 +0.60	77.91	77.40	77.75	204,030
24 May 24	77.08000 +0.61	77.34	76.31	76.93	1,091,262
23 May 24	76.47000 -1.00	77.97	76.08	77.19	580,288
22 May 24	77.47000 -1.45	78.73	76.70	78.73	671,604
21 May 24	78.92000 +1.33	78.95	77.76	78.03	556,714
17 May 24	77.59000 +1.52	77.67	76.39	76.77	606,980
16 May 24	76.07000 -0.02	76.72	75.27	75.94	634,903
15 May 24	76.09000 +0.54	76.70	74.71	76.21	581,975
14 May 24	75.55000 +0.97	75.60	74.69	75.03	608,020
13 May 24	74.58000 -0.53	75.14	74.02	74.92	564,084
10 May 24	75.11000 -1.19	78.15	74.29	77.52	668,456
09 May 24	76.30000 +1.66	76.59	74.97	75.00	695,108
08 May 24	74.64000 +0.74	74.79	73.22	73.23	602,424
07 May 24	73.90000 +0.42	73.91	73.09	73.30	396,408
06 May 24	73.48000 +1.40	73.83	72.69	73.29	493,295
03 May 24	72.08000 -0.44	73.16	71.22	72.75	403,273
02 May 24	72.52000 -0.33	72.89	71.63	71.99	1,119,212
01 May 24	72.85000 +1.13	73.85	71.97	71.97	555,462
30 Apr 24	71.72000 -1.48	72.45	71.21	71.81	887,131
29 Apr 24	73.20000 -0.59	74.13	71.90	73.82	641,453
26 Apr 24	73.79000 +0.38	74.45	72.78	74.04	364,438
25 Apr 24	73.41000 +1.42	73.73	70.56	71.62	652,085
24 Apr 24	71.99000 +0.33	72.23	71.30	71.30	824,898
23 Apr 24	71.66000 +1.07	71.70	69.78	69.99	1,168,893
22 Apr 24	70.59000 -1.79	71.54	70.01	70.78	546,726
19 Apr 24	72.38000 -0.15	73.04	72.04	72.57	687,377
18 Apr 24	72.53000 +0.01	73.29	71.82	72.90	665,639
17 Apr 24	72.52000 +1.69	73.31	70.98	71.00	922,540
16 Apr 24	70.83000 +0.24	71.21	68.75	69.26	1,000,591
15 Apr 24	70.59000 -0.75	72.15	69.57	71.93	736,112
12 Apr 24	71.34000 -0.67	74.72	70.88	73.11	812,398
11 Apr 24	72.01000 +1.85	72.53	70.26	70.79	765,650
10 Apr 24	70.16000 +0.97	70.31	67.44	68.09	587,079
09 Apr 24	69.19000 +1.22	69.76	68.64	68.95	1,061,148
08 Apr 24	67.97000 -0.77	69.36	67.19	68.96	724,283
05 Apr 24	68.74000 +0.93	69.38	67.58	67.67	777,411
04 Apr 24	67.81000 -1.33	68.69	67.15	68.60	786,955
03 Apr 24	69.14000 +2.38	69.48	66.68	66.77	1,079,446
02 Apr 24	66.76000 +1.90	66.83	65.01	65.26	1,733,183
01 Apr 24	64.86000 +1.06	65.26	63.87	64.99	434,431
28 Mar 24	63.80000 +1.01	64.20	63.06	63.29	694,817
27 Mar 24	62.79000 +2.16	62.81	60.61	60.74	375,579
26 Mar 24	60.63000 -0.38	61.72	60.63	61.70	1,241,996
25 Mar 24	61.01000 -0.10	61.89	61.01	61.13	499,215
22 Mar 24	61.11000 -0.33	61.70	61.06	61.27	906,136
21 Mar 24	61.44000 +0.56	63.34	61.25	62.50	1,361,580
20 Mar 24	60.88000 +2.03	61.25	58.72	58.91	677,918
19 Mar 24	58.85000 -0.94	59.72	58.74	59.59	827,349
18 Mar 24	59.79000 -0.34	60.57	59.61	60.57	967,071
15 Mar 24	60.13000 -0.80	61.51	59.80	61.39	3,299,794
14 Mar 24	60.93000 -0.51	61.48	60.53	60.81	910,577
13 Mar 24	61.44000 +1.21	61.92	60.43	60.44	865,970
12 Mar 24	60.23000 -0.38	60.39	59.27	59.63	784,091
11 Mar 24	60.61000 +0.27	60.91	59.96	60.03	689,101
08 Mar 24	60.34000 +0.79	60.84	59.65	59.83	571,485
07 Mar 24	59.55000 +0.26	60.54	59.30	59.75	612,195
06 Mar 24	59.29000 +1.21	59.70	58.31	58.78	816,417
05 Mar 24	58.08000 +0.03	59.03	57.81	58.51	764,245
04 Mar 24	58.05000 +1.12	58.70	57.38	57.38	780,754
01 Mar 24	56.93000 +1.00	57.75	55.82	56.32	848,326
29 Feb 24	55.93000 +1.95	56.09	54.95	54.96	2,964,096
28 Feb 24	53.98000 +0.53	54.17	53.05	53.10	684,077
27 Feb 24	53.45000 +0.53	53.84	52.87	53.13	1,274,082
26 Feb 24	52.92000 -0.90	53.22	52.15	53.18	1,292,176
23 Feb 24	53.82000 +0.43	54.07	52.82	53.56	1,721,023
22 Feb 24	53.39000 -1.61	54.83	53.09	54.69	1,192,750
21 Feb 24	55.00000 -4.78	58.02	53.75	57.77	1,805,701
20 Feb 24	59.78000 -0.13	60.67	59.52	60.37	685,862
16 Feb 24	59.91000 +0.20	60.33	59.49	59.54	396,300
15 Feb 24	59.71000 +1.16	60.44	59.00	59.04	746,034
14 Feb 24	58.55000 -0.19	58.79	57.61	58.64	1,013,755
13 Feb 24	58.74000 -2.54	60.41	58.35	60.30	925,535
12 Feb 24	61.28000 +0.06	61.39	60.68	61.23	680,354
09 Feb 24	61.22000 -0.54	61.64	60.48	61.64	372,128
08 Feb 24	61.76000 -1.06	62.77	61.45	62.26	398,104
07 Feb 24	62.82000 -0.51	63.34	62.64	63.34	503,018
06 Feb 24	63.33000 +0.39	63.58	62.85	63.23	408,967
05 Feb 24	62.94000 -0.59	63.17	62.30	62.72	723,938
02 Feb 24	63.53000 -0.81	63.69	62.22	63.08	763,164
01 Feb 24	64.34000 +1.33	64.89	63.62	63.77	622,906
31 Jan 24	63.01000 -0.51	64.37	62.66	63.73	801,951
30 Jan 24	63.52000 -0.49	64.57	63.17	64.14	604,516
29 Jan 24	64.01000 +1.15	64.16	62.38	63.63	500,922
26 Jan 24	62.86000 -0.18	63.40	62.56	63.01	259,706
25 Jan 24	63.04000 +0.82	63.11	62.35	62.91	468,960
24 Jan 24	62.22000 -1.44	64.82	62.20	64.32	641,588
23 Jan 24	63.66000 +1.48	63.79	62.34	62.56	605,549
22 Jan 24	62.18000 +0.12	62.27	61.19	61.61	440,916
19 Jan 24	62.06000 -0.50	62.73	61.50	62.65	657,925
18 Jan 24	62.56000 +0.36	62.80	61.75	62.35	606,920
17 Jan 24	62.20000 -2.34	63.65	62.11	63.64	702,715
16 Jan 24	64.54000 -0.19	64.65	63.47	64.30	914,152
15 Jan 24	64.73000 -0.27	65.43	64.67	65.43	104,193
12 Jan 24	65.00000 +1.02	66.29	64.56	65.40	486,101
11 Jan 24	63.98000 -0.59	64.78	63.47	64.44	801,918
10 Jan 24	64.57000 +0.71	64.81	63.58	63.74	638,265
09 Jan 24	63.86000 -0.06	64.00	62.67	64.00	971,284
08 Jan 24	63.92000 +0.27	64.21	62.80	63.13	461,255
05 Jan 24	63.65000 -0.40	64.75	63.37	63.89	820,372
04 Jan 24	64.05000 +0.51	64.32	62.87	63.56	477,250
03 Jan 24	63.54000 -1.03	64.06	63.20	63.73	420,466
02 Jan 24	64.57000 -0.80	65.93	64.33	65.30	557,571
29 Dec 23	65.37000 -0.25	65.44	64.55	65.28	392,147
28 Dec 23	65.62000 -1.02	66.64	65.57	66.32	498,914
27 Dec 23	66.64000 +0.50	67.05	65.84	66.04	516,657
22 Dec 23	66.14000 +0.35	67.39	66.04	66.64	504,893
21 Dec 23	65.79000 +0.59	66.12	65.46	65.66	348,628
20 Dec 23	65.20000 -1.43	66.92	65.20	66.79	544,351
19 Dec 23	66.63000 +1.22	67.51	64.94	65.52	628,140
18 Dec 23	65.41000 +0.12	65.90	64.70	65.48	641,630
15 Dec 23	65.29000 -0.52	65.96	64.85	65.69	3,504,383
14 Dec 23	65.81000 +0.43	67.02	65.50	65.72	926,390
13 Dec 23	65.38000 +2.36	65.39	62.44	63.06	1,071,131
12 Dec 23	63.02000 -1.77	65.20	62.75	65.20	1,112,836
11 Dec 23	64.79000 +0.50	64.88	62.88	63.45	549,846
08 Dec 23	64.29000 -0.73	64.80	63.76	63.94	554,462
07 Dec 23	65.02000 -0.18	65.57	64.69	65.57	530,540
06 Dec 23	65.20000 -0.23	66.06	64.88	65.75	622,571
05 Dec 23	65.43000 -0.78	66.27	64.97	65.90	905,981
04 Dec 23	66.21000 -0.63	66.28	65.12	65.53	879,229
01 Dec 23	66.84000 +0.49	66.87	65.59	66.36	819,166
30 Nov 23	66.35000 -0.33	67.05	66.19	66.71	1,568,134
29 Nov 23	66.68000 -0.03	67.11	66.30	66.52	717,742
28 Nov 23	66.71000 +1.88	66.76	64.60	65.10	1,061,403
27 Nov 23	64.83000 +0.85	65.30	64.22	65.12	734,004
24 Nov 23	63.98000 -0.67	65.12	63.94	64.94	243,705
23 Nov 23	64.65000 -0.07	64.93	64.41	64.73	130,837
22 Nov 23	64.72000 +0.36	65.09	64.36	64.79	522,944
21 Nov 23	64.36000 +1.41	65.55	63.59	63.63	1,003,325
20 Nov 23	62.95000 +0.24	62.97	61.80	62.32	391,195
17 Nov 23	62.71000 -0.42	63.57	62.25	63.42	465,330
16 Nov 23	63.13000 +2.14	63.60	61.72	61.88	965,346
15 Nov 23	60.99000 -0.38	61.41	60.41	61.37	535,666
14 Nov 23	61.37000 +1.59	61.68	60.47	60.80	638,851
13 Nov 23	59.78000 +0.47	59.91	58.80	59.31	458,645
10 Nov 23	59.31000 +0.00	60.12	58.49	58.81	659,518
09 Nov 23	59.31000 +0.79	60.56	58.15	58.57	368,856
08 Nov 23	58.52000 -1.14	60.13	58.29	59.24	445,403
07 Nov 23	59.66000 -1.34	60.63	58.75	60.53	809,662
06 Nov 23	61.00000 -0.39	61.82	60.77	60.94	480,900
03 Nov 23	61.39000 +1.96	61.94	59.92	59.92	506,340
02 Nov 23	59.43000 -0.29	60.12	59.05	60.12	451,446
01 Nov 23	59.72000 +1.15	59.76	58.38	58.83	686,022
31 Oct 23	58.57000 -1.50	60.72	58.17	59.92	1,077,274
30 Oct 23	60.07000 -0.29	60.59	59.17	60.53	502,150
27 Oct 23	60.36000 +1.23	60.39	58.73	59.46	408,048
26 Oct 23	59.13000 -0.81	60.03	57.96	59.96	564,352
25 Oct 23	59.94000 -0.01	60.90	59.92	59.95	349,875
24 Oct 23	59.95000 +0.27	60.08	58.88	59.08	470,944
23 Oct 23	59.68000 +0.51	59.78	57.85	58.89	953,725
20 Oct 23	59.17000 +0.22	60.36	58.76	58.92	477,668
19 Oct 23	58.95000 +0.00	59.00	58.10	58.81	320,249
18 Oct 23	58.95000 +0.09	59.93	58.61	59.40	564,331
17 Oct 23	58.86000 +0.78	59.12	58.15	58.27	447,724
16 Oct 23	58.08000 +0.07	58.47	57.30	57.82	428,213
13 Oct 23	58.01000 +2.26	58.21	57.03	57.35	569,235
12 Oct 23	55.75000 -0.70	56.64	55.45	56.28	401,821
11 Oct 23	56.45000 +1.16	56.46	55.14	55.92	761,845
10 Oct 23	55.29000 +1.00	55.77	54.97	55.22	459,902
06 Oct 23	54.29000 +0.57	54.65	53.40	53.73	479,307
05 Oct 23	53.72000 +0.39	53.86	53.10	53.30	440,531
04 Oct 23	53.33000 -0.47	54.08	52.89	54.04	485,879
03 Oct 23	53.80000 +0.56	53.99	52.67	53.08	619,993
02 Oct 23	53.24000 -1.88	54.70	52.92	54.51	824,618
29 Sep 23	55.12000 +0.52	56.17	54.66	55.77	1,223,687
28 Sep 23	54.60000 +0.27	54.66	53.77	54.36	808,550
27 Sep 23	54.33000 -1.88	55.88	53.56	55.86	727,674
26 Sep 23	56.21000 -1.18	57.33	56.18	57.04	616,366
25 Sep 23	57.39000 -1.04	58.19	56.96	58.12	513,139
22 Sep 23	58.43000 -0.05	59.69	58.32	58.74	447,843
21 Sep 23	58.48000 -1.65	59.54	58.38	58.96	1,077,452
20 Sep 23	60.13000 +1.27	60.51	58.86	58.93	511,825
19 Sep 23	58.86000 -1.15	59.75	58.80	59.72	576,290
18 Sep 23	60.01000 +0.19	60.28	59.31	59.79	393,211
15 Sep 23	59.82000 +1.76	59.95	58.75	58.76	2,566,932
14 Sep 23	58.06000 +0.49	58.51	57.52	57.81	761,667
13 Sep 23	57.57000 -0.83	58.48	56.99	58.37	709,089
12 Sep 23	58.40000 -0.18	59.05	58.01	58.01	507,983
11 Sep 23	58.58000 +1.02	58.80	58.17	58.25	398,347
08 Sep 23	57.56000 +0.42	58.21	56.91	57.00	597,707
07 Sep 23	57.14000 +0.04	57.28	56.82	56.90	703,358
06 Sep 23	57.10000 +0.03	57.31	56.39	56.95	717,529
05 Sep 23	57.07000 -1.67	58.90	56.68	58.19	635,456
01 Sep 23	58.74000 -0.20	60.09	58.67	59.89	606,852
31 Aug 23	58.94000 -0.34	59.36	58.28	58.79	1,474,153
30 Aug 23	59.28000 -0.06	60.35	59.03	59.84	356,490
29 Aug 23	59.34000 +0.85	59.49	58.25	58.65	525,375
28 Aug 23	58.49000 +1.24	58.70	57.33	57.45	378,908
25 Aug 23	57.25000 -0.16	57.85	56.39	57.50	557,326
24 Aug 23	57.41000 -0.44	58.04	56.92	57.29	501,545
23 Aug 23	57.85000 +1.42	58.37	56.94	57.06	446,824
22 Aug 23	56.43000 +0.48	56.51	55.86	56.17	541,557
21 Aug 23	55.95000 +0.39	55.95	55.14	55.69	410,787
18 Aug 23	55.56000 -0.26	55.82	55.04	55.74	420,972
17 Aug 23	55.82000 -0.35	56.89	55.52	56.31	601,361
16 Aug 23	56.17000 -1.12	57.20	56.10	57.20	641,300
15 Aug 23	57.29000 -2.30	59.28	57.24	59.16	941,235
14 Aug 23	59.59000 -1.28	60.44	59.11	60.37	763,613
11 Aug 23	60.87000 +1.62	61.25	58.11	58.44	541,282
10 Aug 23	59.25000 -0.11	59.88	58.61	59.86	1,073,850
09 Aug 23	59.36000 +0.67	59.50	58.41	59.01	750,771
08 Aug 23	58.69000 -0.10	58.84	57.83	58.00	1,143,064
04 Aug 23	58.79000 +2.16	58.95	56.99	56.99	835,549
03 Aug 23	56.63000 +0.23	56.68	55.73	56.27	618,682
02 Aug 23	56.40000 -1.80	58.09	56.34	58.09	989,313
01 Aug 23	58.20000 -0.93	58.67	57.83	58.29	486,906
31 Jul 23	59.13000 +0.90	59.45	58.12	58.46	608,652
28 Jul 23	58.23000 +0.30	58.55	57.66	58.37	321,887
27 Jul 23	57.93000 -1.47	58.92	57.66	58.68	653,585
26 Jul 23	59.40000 -0.66	60.53	59.02	60.49	907,472
25 Jul 23	60.06000 +1.42	60.13	58.88	58.88	744,228
24 Jul 23	58.64000 +0.25	58.69	57.74	58.56	565,177
21 Jul 23	58.39000 +0.48	58.65	57.71	57.83	434,515
20 Jul 23	57.91000 -1.15	58.97	57.85	58.81	535,988
19 Jul 23	59.06000 -0.13	59.40	58.72	58.90	411,432
18 Jul 23	59.19000 +0.57	59.98	58.82	59.21	1,079,714
17 Jul 23	58.62000 -0.51	59.01	58.21	58.50	378,410
14 Jul 23	59.13000 +0.65	59.59	58.49	58.69	496,992
13 Jul 23	58.48000 +0.35	58.64	58.20	58.50	944,323
12 Jul 23	58.13000 +2.47	58.38	56.40	56.40	1,040,922
11 Jul 23	55.66000 -0.45	56.69	55.59	56.53	643,742
10 Jul 23	56.11000 +0.90	56.37	54.95	55.00	843,950
07 Jul 23	55.21000 -0.14	56.22	55.15	55.43	1,097,635
06 Jul 23	55.35000 -1.46	56.43	55.01	56.41	1,240,836
05 Jul 23	56.81000 -1.83	58.79	56.81	58.59	844,287
04 Jul 23	58.64000 +1.35	58.64	57.72	58.13	342,929
30 Jun 23	57.29000 +0.94	57.31	56.27	56.47	806,406
29 Jun 23	56.35000 -0.04	56.45	55.40	55.92	407,358
28 Jun 23	56.39000 -0.22	56.69	55.95	56.55	367,640
27 Jun 23	56.61000 +0.08	57.32	55.61	56.80	554,192
26 Jun 23	56.53000 +0.32	57.23	55.83	56.43	501,805
23 Jun 23	56.21000 -0.05	57.29	56.03	56.77	852,746
22 Jun 23	56.26000 +0.08	56.32	55.47	55.69	940,936
21 Jun 23	56.18000 -0.69	56.75	55.89	56.50	510,910
20 Jun 23	56.87000 -2.08	58.36	56.85	58.21	903,034
19 Jun 23	58.95000 -0.27	59.21	58.71	59.11	79,584
16 Jun 23	59.22000 +0.17	60.36	58.86	59.24	2,641,036
15 Jun 23	59.05000 -0.38	59.41	58.25	59.29	400,558
14 Jun 23	59.43000 -0.34	60.37	58.84	60.36	579,785
13 Jun 23	59.77000 -0.40	60.89	59.27	60.42	435,159
12 Jun 23	60.17000 +0.30	60.28	59.26	59.69	440,401
09 Jun 23	59.87000 -0.63	60.25	59.12	60.23	711,019
08 Jun 23	60.50000 +0.36	61.32	60.10	61.10	647,607
07 Jun 23	60.14000 -1.66	62.54	60.12	61.73	406,107
06 Jun 23	61.80000 +0.21	61.97	61.21	61.72	510,960
05 Jun 23	61.59000 +0.70	61.86	60.54	60.57	495,845
02 Jun 23	60.89000 -1.29	62.38	60.34	62.25	754,043
01 Jun 23	62.18000 +0.66	63.21	61.51	61.51	695,950
31 May 23	61.52000 +1.53	61.81	60.15	60.16	3,293,279
30 May 23	59.99000 -0.58	60.89	59.75	60.69	543,944
29 May 23	60.57000 -0.20	61.29	60.03	60.51	129,977
26 May 23	60.77000 +0.41	61.24	60.17	61.06	427,582
25 May 23	60.36000 -0.75	61.06	60.22	60.86	826,971
24 May 23	61.11000 -1.22	62.55	61.00	62.51	712,271
23 May 23	62.33000 -2.61	63.99	62.25	63.80	1,224,163
19 May 23	64.94000 +0.35	65.66	63.84	64.63	757,113
18 May 23	64.59000 -1.61	65.24	63.44	65.15	1,139,440
17 May 23	66.20000 -0.71	66.57	65.25	66.49	549,007
16 May 23	66.91000 -1.50	68.05	65.91	68.00	836,941
15 May 23	68.41000 +0.16	68.82	68.01	68.34	443,403
12 May 23	68.25000 +0.51	68.50	67.17	67.50	604,309
11 May 23	67.74000 -1.55	69.10	67.68	68.50	853,980
10 May 23	69.29000 -0.19	69.62	68.19	69.40	452,852
09 May 23	69.48000 +0.12	70.41	69.29	69.31	912,548
08 May 23	69.36000 -0.36	69.92	68.54	69.33	878,987
05 May 23	69.72000 +0.12	70.34	67.38	68.05	646,472
04 May 23	69.60000 +0.57	71.39	69.28	69.30	847,215
03 May 23	69.03000 -0.46	69.78	68.43	69.21	853,135
02 May 23	69.49000 +3.16	69.50	66.35	66.35	1,297,850
01 May 23	66.33000 -0.52	68.34	66.19	68.08	673,309
28 Apr 23	66.85000 -0.97	68.00	66.37	67.79	1,150,046
27 Apr 23	67.82000 +1.26	67.95	65.75	66.31	835,116
26 Apr 23	66.56000 -1.01	68.31	66.15	68.14	722,736
25 Apr 23	67.57000 +0.71	67.70	66.36	66.92	625,184
24 Apr 23	66.86000 +0.35	67.10	65.89	66.52	1,037,246
21 Apr 23	66.51000 +0.01	66.87	65.84	66.05	586,101
20 Apr 23	66.50000 +0.33	67.11	65.92	65.97	851,214
19 Apr 23	66.17000 -0.87	66.92	65.61	65.80	666,683
18 Apr 23	67.04000 +0.44	68.03	66.45	66.86	701,374
17 Apr 23	66.60000 -1.41	67.80	66.35	67.56	630,106
14 Apr 23	68.01000 -1.63	69.20	67.05	68.57	933,807
13 Apr 23	69.64000 +1.41	70.53	68.91	68.94	1,151,976
12 Apr 23	68.23000 +1.51	68.31	66.98	67.82	936,925
11 Apr 23	66.72000 +0.87	67.33	66.08	66.15	602,997
10 Apr 23	65.85000 -1.02	66.37	65.40	66.16	662,389
06 Apr 23	66.87000 -0.03	67.02	66.07	66.54	596,914
05 Apr 23	66.90000 -0.38	68.10	66.07	67.79	1,379,976
04 Apr 23	67.28000 +1.27	67.30	65.38	65.90	1,211,266
03 Apr 23	66.01000 +0.92	66.46	64.20	64.93	833,761
31 Mar 23	65.09000 -0.02	65.61	64.70	65.02	1,051,152
30 Mar 23	65.11000 -0.17	65.62	64.63	65.40	828,419
29 Mar 23	65.28000 -0.15	65.78	64.66	64.81	1,111,518
28 Mar 23	65.43000 +1.26	65.60	63.95	64.61	723,983
27 Mar 23	64.17000 -0.45	64.61	62.74	63.02	860,601
24 Mar 23	64.62000 +0.78	65.19	64.06	64.65	1,045,693
23 Mar 23	63.84000 +0.81	64.67	62.66	63.06	1,771,540
22 Mar 23	63.03000 +1.23	63.72	61.65	61.79	1,110,605
21 Mar 23	61.80000 -1.14	62.20	61.09	61.65	1,072,032
20 Mar 23	62.94000 +0.78	63.74	62.45	62.76	1,114,816
17 Mar 23	62.16000 +2.65	62.75	59.96	60.45	2,718,276
16 Mar 23	59.51000 -1.00	60.52	58.28	60.41	1,163,429
15 Mar 23	60.51000 +0.49	61.74	59.54	61.59	1,393,623
14 Mar 23	60.02000 +0.61	60.23	58.58	59.24	1,294,374
13 Mar 23	59.41000 +3.46	59.68	57.68	58.03	1,585,253
10 Mar 23	55.95000 +1.95	57.57	54.29	54.30	1,596,216
09 Mar 23	54.00000 +0.59	54.50	53.64	53.72	805,555
08 Mar 23	53.41000 -0.06	54.21	53.03	53.67	996,289
07 Mar 23	53.47000 -2.69	55.73	53.18	55.73	1,557,971
06 Mar 23	56.16000 -0.83	56.95	55.83	56.95	606,021
03 Mar 23	56.99000 +0.45	57.41	56.48	57.25	781,237
02 Mar 23	56.54000 -0.08	56.73	56.00	56.23	858,287
01 Mar 23	56.62000 -0.23	57.79	56.55	57.12	1,329,762
28 Feb 23	56.85000 +0.92	57.32	55.47	55.89	2,307,565
27 Feb 23	55.93000 +0.85	56.04	54.98	55.16	666,515
24 Feb 23	55.08000 -0.15	55.16	54.59	54.77	904,763
23 Feb 23	55.23000 -0.36	55.65	54.93	55.36	1,218,802
22 Feb 23	55.59000 -1.17	56.15	54.53	56.02	1,236,744
21 Feb 23	56.76000 -0.21	57.32	56.34	56.80	742,026
17 Feb 23	56.97000 -0.03	57.22	55.83	56.29	758,299
16 Feb 23	57.00000 +0.24	57.35	55.59	56.43	904,273
15 Feb 23	56.76000 -0.85	56.82	56.00	56.67	1,040,975
14 Feb 23	57.61000 +0.24	57.73	56.59	57.07	616,079
13 Feb 23	57.37000 -0.13	57.68	57.00	57.34	596,981
10 Feb 23	57.50000 -0.67	58.01	57.14	57.76	569,202
09 Feb 23	58.17000 -0.56	59.51	57.70	59.23	1,620,729
08 Feb 23	58.73000 -0.30	59.36	58.58	59.36	667,612
07 Feb 23	59.03000 +0.32	59.56	58.51	58.68	842,304
06 Feb 23	58.71000 -0.22	59.31	58.47	58.57	993,354
03 Feb 23	58.93000 -0.66	59.30	57.94	58.73	1,530,528
02 Feb 23	59.59000 -1.29	61.07	59.39	60.82	1,181,609
01 Feb 23	60.88000 +0.04	61.31	59.97	60.62	1,528,576
31 Jan 23	60.84000 +0.41	60.89	59.89	60.07	995,484
30 Jan 23	60.43000 -0.33	61.01	60.43	60.75	619,915
27 Jan 23	60.76000 -0.48	61.00	60.07	60.95	633,979
26 Jan 23	61.24000 -0.97	61.90	61.03	61.89	955,531
25 Jan 23	62.21000 +1.08	62.42	60.74	60.74	930,302
24 Jan 23	61.13000 +0.41	61.24	59.98	60.61	764,306
23 Jan 23	60.72000 +0.25	60.81	59.55	59.77	912,368
20 Jan 23	60.47000 -0.07	60.57	59.86	59.96	829,792
19 Jan 23	60.54000 +1.15	60.70	59.46	59.53	1,311,758
18 Jan 23	59.39000 +0.39	59.92	59.07	59.55	1,189,220
17 Jan 23	59.00000 -0.35	59.39	58.74	59.15	794,720
16 Jan 23	59.35000 -0.27	59.56	59.08	59.40	86,711
13 Jan 23	59.62000 +0.76	60.00	59.02	59.14	841,318
12 Jan 23	58.86000 +0.77	59.07	57.80	58.70	964,539
11 Jan 23	58.09000 -0.27	58.84	57.38	58.50	1,412,732
10 Jan 23	58.36000 +0.92	58.47	57.52	57.57	928,820
09 Jan 23	57.44000 -0.76	58.58	57.42	58.41	867,915
06 Jan 23	58.20000 +1.21	58.53	57.10	57.58	1,475,151
05 Jan 23	56.99000 +0.43	57.05	55.55	55.83	1,084,866
04 Jan 23	56.56000 +1.11	57.21	55.79	55.97	1,739,303
03 Jan 23	55.45000 +2.55	55.51	54.20	54.33	993,656
30 Dec 22	52.90000 -0.81	53.93	52.51	53.86	1,246,652
29 Dec 22	53.71000 -0.43	54.62	53.64	54.48	803,689
28 Dec 22	54.14000 -0.47	55.22	54.05	55.16	644,871
23 Dec 22	54.61000 +0.33	54.94	53.85	54.42	464,646
22 Dec 22	54.28000 -0.19	54.37	53.52	53.94	566,698
21 Dec 22	54.47000 -0.01	55.19	54.38	54.77	1,025,328
20 Dec 22	54.48000 +2.19	54.72	53.24	53.30	933,547
19 Dec 22	52.29000 -1.06	53.43	52.06	53.20	928,967
16 Dec 22	53.35000 +0.84	53.79	52.44	53.12	3,149,988
15 Dec 22	52.51000 -1.23	53.22	52.44	52.62	1,228,642
14 Dec 22	53.74000 -0.28	54.71	53.35	54.26	1,254,409
13 Dec 22	54.02000 +0.77	55.22	53.16	54.89	1,091,893
12 Dec 22	53.25000 +0.03	53.55	52.60	52.72	827,903
09 Dec 22	53.22000 -0.42	54.89	53.18	54.25	737,065
08 Dec 22	53.64000 -0.17	54.29	53.16	54.05	774,122
07 Dec 22	53.81000 +0.82	54.29	53.39	53.42	1,243,682
06 Dec 22	52.99000 +0.14	53.96	52.96	53.41	1,053,859
05 Dec 22	52.85000 -0.51	53.34	52.32	53.00	985,458
02 Dec 22	53.36000 -0.53	53.67	52.66	53.09	1,089,933
01 Dec 22	53.89000 +1.39	54.30	53.18	53.53	1,507,089
30 Nov 22	52.50000 +1.24	52.73	51.19	51.74	4,460,545
29 Nov 22	51.26000 +0.82	51.50	50.59	51.15	903,362
28 Nov 22	50.44000 -0.74	51.73	50.30	51.34	1,623,084
25 Nov 22	51.18000 -0.59	51.81	51.06	51.38	472,149
24 Nov 22	51.77000 +0.28	51.98	51.14	51.98	119,604
23 Nov 22	51.49000 +0.42	51.77	50.81	51.11	1,247,367
22 Nov 22	51.07000 +1.34	51.10	49.82	49.90	755,550
21 Nov 22	49.73000 +0.18	49.85	49.12	49.36	639,942
18 Nov 22	49.55000 +0.89	49.56	48.52	48.82	804,947
17 Nov 22	48.66000 -0.95	49.01	48.30	48.74	617,267
16 Nov 22	49.61000 -0.06	49.85	49.28	49.49	832,297
15 Nov 22	49.67000 -0.58	50.80	49.29	50.68	725,116
14 Nov 22	50.25000 -0.13	50.66	49.90	49.99	815,130
11 Nov 22	50.38000 -0.20	50.85	49.93	50.74	735,733
10 Nov 22	50.58000 +2.30	50.83	49.34	50.00	1,318,345
09 Nov 22	48.28000 +0.20	48.64	47.48	48.15	1,369,135
08 Nov 22	48.08000 +1.90	49.08	46.03	46.28	1,022,835
07 Nov 22	46.18000 -0.09	46.83	45.57	46.45	770,137
04 Nov 22	46.27000 +4.14	46.39	43.66	44.00	1,788,286
03 Nov 22	42.13000 -0.74	42.81	41.66	42.62	1,273,657
02 Nov 22	42.87000 -2.08	45.52	42.87	45.17	2,125,940
01 Nov 22	44.95000 +0.38	45.88	44.71	45.55	601,197
31 Oct 22	44.57000 -0.85	45.39	44.53	45.02	908,902
28 Oct 22	45.42000 -0.29	45.62	44.51	45.25	648,297
27 Oct 22	45.71000 -0.15	46.18	45.33	45.85	854,868
26 Oct 22	45.86000 +0.99	46.61	45.21	45.21	1,097,378
25 Oct 22	44.87000 +0.10	45.38	44.51	44.85	741,896
24 Oct 22	44.77000 +0.17	44.92	43.87	44.23	1,017,133
21 Oct 22	44.60000 +1.49	44.67	43.20	43.20	807,322
20 Oct 22	43.11000 +0.32	43.88	42.18	42.87	805,186
19 Oct 22	42.79000 -1.00	43.04	42.06	43.04	805,146
18 Oct 22	43.79000 +0.78	44.19	43.13	43.49	689,336
17 Oct 22	43.01000 +0.38	43.88	42.84	43.41	1,167,164
14 Oct 22	42.63000 -1.26	43.71	42.38	43.63	673,467
13 Oct 22	43.89000 -0.38	43.96	41.48	43.12	845,002
12 Oct 22	44.27000 +0.50	44.39	43.47	43.78	630,446
11 Oct 22	43.77000 -0.57	44.84	43.64	44.05	756,994
07 Oct 22	44.34000 -3.03	46.73	44.29	46.65	940,831
06 Oct 22	47.37000 +0.94	47.56	46.29	46.34	1,011,218
05 Oct 22	46.43000 -0.59	46.46	45.47	46.26	838,570
04 Oct 22	47.02000 +1.20	47.79	46.18	46.62	1,393,520
03 Oct 22	45.82000 +1.09	46.15	45.13	45.30	947,940
30 Sep 22	44.73000 +1.27	45.41	43.47	43.49	1,662,675
29 Sep 22	43.46000 +0.73	43.59	42.38	42.48	1,175,765
28 Sep 22	42.73000 +2.20	42.74	41.18	41.23	874,952
27 Sep 22	40.53000 +0.61	41.29	40.47	40.51	895,765
26 Sep 22	39.92000 -0.91	41.27	39.41	40.76	941,579
23 Sep 22	40.83000 -1.53	41.62	40.04	41.48	1,557,661
22 Sep 22	42.36000 -0.24	43.58	42.20	42.84	529,855
21 Sep 22	42.60000 +0.17	43.48	41.86	42.72	1,043,756
20 Sep 22	42.43000 -0.56	42.55	41.73	42.54	640,910
19 Sep 22	42.99000 +0.38	43.06	42.08	42.21	838,376
16 Sep 22	42.61000 +0.71	43.16	41.34	41.42	2,499,886
15 Sep 22	41.90000 -1.13	43.06	41.29	42.67	1,029,759
14 Sep 22	43.03000 +0.18	43.69	42.87	43.15	732,455
13 Sep 22	42.85000 -0.97	43.82	42.56	42.84	954,914
12 Sep 22	43.82000 +0.76	44.22	43.43	43.97	1,016,695
09 Sep 22	43.06000 +0.63	43.21	42.45	42.90	957,507
08 Sep 22	42.43000 +0.42	42.67	41.56	41.75	892,917
07 Sep 22	42.01000 +1.47	42.46	40.54	40.64	1,145,588
06 Sep 22	40.54000 -0.43	41.61	40.34	41.14	786,025
02 Sep 22	40.97000 +1.86	41.46	39.64	39.78	1,050,638
01 Sep 22	39.11000 -0.98	39.90	39.05	39.50	1,077,950
31 Aug 22	40.09000 -0.31	40.78	39.89	40.12	1,530,189
30 Aug 22	40.40000 -0.37	40.94	40.14	40.72	760,239
29 Aug 22	40.77000 -0.49	41.49	40.60	40.93	574,789
26 Aug 22	41.26000 -1.24	42.71	40.87	42.44	928,127
25 Aug 22	42.50000 -0.06	42.81	41.78	42.79	886,751
24 Aug 22	42.56000 +0.45	42.58	41.79	42.05	564,525
23 Aug 22	42.11000 +0.22	43.00	41.97	42.00	1,267,940
22 Aug 22	41.89000 +0.39	41.91	40.96	40.96	852,159
19 Aug 22	41.50000 -0.63	41.96	41.18	41.92	789,121
18 Aug 22	42.13000 +0.15	42.64	41.80	42.13	905,720
17 Aug 22	41.98000 -1.45	43.40	41.77	43.27	2,200,782
16 Aug 22	43.43000 -0.35	43.87	42.84	43.46	1,220,484
15 Aug 22	43.78000 +0.25	44.02	43.01	43.01	988,916
12 Aug 22	43.53000 +0.54	43.74	41.41	42.87	1,078,096
11 Aug 22	42.99000 -1.28	44.52	42.90	44.46	800,198
10 Aug 22	44.27000 +0.29	44.73	43.75	44.23	591,426
09 Aug 22	43.98000 -0.13	44.48	43.36	44.39	524,215
08 Aug 22	44.11000 +0.49	44.66	44.01	44.21	726,560
05 Aug 22	43.62000 +0.18	43.63	41.96	42.76	557,246
04 Aug 22	43.44000 +1.37	44.01	42.38	42.52	959,480
03 Aug 22	42.07000 -1.20	43.47	41.67	43.47	1,154,619
02 Aug 22	43.27000 -0.67	44.64	43.24	44.36	802,269
29 Jul 22	43.94000 +1.18	44.17	42.28	43.24	851,850
28 Jul 22	42.76000 +0.60	43.69	42.17	43.29	1,373,239
27 Jul 22	42.16000 +0.34	42.41	41.39	41.83	806,779
26 Jul 22	41.82000 +0.98	41.88	40.95	41.01	915,024
25 Jul 22	40.84000 -1.13	42.00	40.52	41.86	855,920
22 Jul 22	41.97000 -0.14	43.34	41.68	42.45	709,295
21 Jul 22	42.11000 +0.50	42.72	41.69	41.89	1,136,752
20 Jul 22	41.61000 -2.15	43.96	41.57	43.80	1,390,242
19 Jul 22	43.76000 -0.18	44.33	43.49	43.99	766,903
18 Jul 22	43.94000 -0.10	44.87	43.91	44.53	807,878
15 Jul 22	44.04000 -0.59	44.93	43.63	44.93	1,096,678
14 Jul 22	44.63000 -0.85	44.99	43.51	44.52	1,652,835
13 Jul 22	45.48000 +0.39	46.53	44.49	44.83	964,463
12 Jul 22	45.09000 -0.13	45.62	44.17	45.05	1,043,575
11 Jul 22	45.22000 -0.37	46.04	45.19	45.44	669,642
08 Jul 22	45.59000 -0.22	46.40	45.20	45.71	862,795
07 Jul 22	45.81000 +0.34	46.30	45.06	45.82	1,015,030
06 Jul 22	45.47000 -0.17	46.41	44.26	45.73	1,382,700
05 Jul 22	45.64000 -2.41	47.91	45.04	47.46	2,140,827
04 Jul 22	48.05000 +1.67	48.19	46.35	46.35	617,036
30 Jun 22	46.38000 -2.00	48.12	46.29	47.95	1,308,687
29 Jun 22	48.38000 -0.41	49.43	47.97	49.12	722,016
28 Jun 22	48.79000 -1.15	50.14	48.76	50.06	735,015
27 Jun 22	49.94000 +0.67	50.08	49.00	49.11	1,165,488
24 Jun 22	49.27000 +1.02	49.36	47.79	48.27	664,687
23 Jun 22	48.25000 -1.29	49.94	47.89	49.51	785,863
22 Jun 22	49.54000 -1.05	50.92	49.51	50.66	1,203,915
21 Jun 22	50.59000 +0.28	51.24	49.72	50.01	1,038,061
20 Jun 22	50.31000 +0.31	50.36	49.69	50.00	292,391
17 Jun 22	50.00000 -0.35	50.69	49.70	50.32	2,605,133
16 Jun 22	50.35000 +0.28	50.89	49.14	49.57	1,010,782
15 Jun 22	50.07000 -0.33	51.53	48.91	51.39	1,193,162
14 Jun 22	50.40000 -1.12	51.69	49.79	51.59	892,679
13 Jun 22	51.52000 -2.46	52.96	51.14	52.70	1,399,492
10 Jun 22	53.98000 +2.52	54.29	50.85	51.12	725,958
09 Jun 22	51.46000 -0.98	52.33	51.19	52.29	760,469
08 Jun 22	52.44000 -0.54	52.88	52.16	52.82	1,074,645
07 Jun 22	52.98000 +0.44	53.34	52.40	52.40	643,553
06 Jun 22	52.54000 -0.77	53.67	52.01	53.65	918,084
03 Jun 22	53.31000 -1.32	54.44	53.18	54.24	646,359
02 Jun 22	54.63000 +2.25	54.78	52.91	52.98	640,806
01 Jun 22	52.38000 +0.14	53.02	51.75	52.52	835,948
31 May 22	52.24000 -1.42	54.24	51.92	53.66	2,781,089
30 May 22	53.66000 -0.31	54.03	53.48	54.00	225,971
27 May 22	53.97000 -0.13	54.72	53.81	54.43	897,443
26 May 22	54.10000 -0.41	54.75	53.78	54.40	929,473
25 May 22	54.51000 -0.24	54.91	53.88	54.07	926,875
24 May 22	54.75000 +1.38	54.82	53.41	53.92	1,515,353
20 May 22	53.37000 +0.29	53.46	52.52	53.46	918,864
19 May 22	53.08000 +2.42	53.53	51.26	51.38	1,215,197
18 May 22	50.66000 -0.98	51.77	50.31	51.54	864,727
17 May 22	51.64000 +0.47	52.14	50.87	51.90	1,161,693
16 May 22	51.17000 -0.11	51.41	50.78	51.18	1,144,848
13 May 22	51.28000 -0.08	51.63	50.41	50.90	1,098,419
12 May 22	51.36000 -2.60	53.47	50.32	53.00	1,378,138
11 May 22	53.96000 -0.27	55.69	53.76	54.52	1,012,735
10 May 22	54.23000 -1.08	56.35	53.88	55.89	1,024,522
09 May 22	55.31000 -1.58	56.56	55.14	55.69	1,831,480
06 May 22	56.89000 +0.03	57.85	56.61	56.69	1,303,618
05 May 22	56.86000 -1.53	59.22	56.28	59.20	790,030
04 May 22	58.39000 +0.59	58.62	57.02	57.92	945,089
03 May 22	57.80000 +0.88	58.05	56.90	56.92	1,065,832
02 May 22	56.92000 -0.66	56.95	55.66	56.42	1,131,579
29 Apr 22	57.58000 -0.76	58.71	57.29	58.70	1,567,439
28 Apr 22	58.34000 +0.58	58.53	57.38	58.09	918,279
27 Apr 22	57.76000 -0.42	58.66	57.65	58.50	899,009
26 Apr 22	58.18000 -1.10	60.06	58.10	60.06	1,107,265
25 Apr 22	59.28000 -1.88	60.53	57.92	58.98	1,196,407
22 Apr 22	61.16000 -0.61	61.97	60.46	61.00	1,468,650
21 Apr 22	61.77000 -2.85	64.23	61.22	64.21	1,082,279
20 Apr 22	64.62000 +0.60	64.85	63.39	63.60	1,141,001
19 Apr 22	64.02000 -0.44	64.50	63.47	64.12	728,390
18 Apr 22	64.46000 -0.24	65.45	64.40	65.29	931,215
14 Apr 22	64.70000 +0.29	64.99	63.85	64.33	1,744,380
13 Apr 22	64.41000 +1.09	65.15	63.80	64.04	1,061,604
12 Apr 22	63.32000 +0.44	64.10	62.70	63.57	940,961
11 Apr 22	62.88000 +0.41	64.50	62.38	63.73	1,027,356
08 Apr 22	62.47000 +0.87	62.83	61.83	61.96	749,909
07 Apr 22	61.60000 +1.07	61.98	60.57	60.67	634,065
06 Apr 22	60.53000 +0.90	60.87	59.60	59.65	663,587
05 Apr 22	59.63000 -1.37	61.96	59.43	61.06	1,243,525
04 Apr 22	61.00000 -0.13	61.79	60.43	61.33	754,674
01 Apr 22	61.13000 +1.68	61.24	59.00	59.18	637,894
31 Mar 22	59.45000 -0.84	61.16	59.45	60.91	1,214,068
30 Mar 22	60.29000 +0.86	60.32	59.25	59.40	718,059
29 Mar 22	59.43000 +0.66	59.47	57.25	57.55	760,987
28 Mar 22	58.77000 -1.39	59.74	58.27	59.53	1,025,805
25 Mar 22	60.16000 -0.39	60.37	59.51	60.36	1,164,020
24 Mar 22	60.55000 -0.28	61.94	60.16	61.43	1,275,964
23 Mar 22	60.83000 +0.39	61.12	60.20	60.49	1,844,251
22 Mar 22	60.44000 -0.64	61.12	59.79	61.12	1,041,637
21 Mar 22	61.08000 +0.94	62.07	60.43	60.67	724,353
18 Mar 22	60.14000 -0.15	60.94	59.13	59.86	3,560,760
17 Mar 22	60.29000 +0.43	61.91	60.15	60.57	1,227,105
16 Mar 22	59.86000 -0.05	60.15	58.52	59.30	1,359,220
15 Mar 22	59.91000 -0.09	60.55	57.92	58.47	1,590,400
14 Mar 22	60.00000 -1.27	60.67	59.33	59.98	1,528,594
11 Mar 22	61.27000 -1.48	61.60	60.06	60.12	1,052,102
10 Mar 22	62.75000 +0.95	63.43	61.65	62.14	1,615,209
09 Mar 22	61.80000 -0.51	62.60	59.02	59.70	1,548,960
08 Mar 22	62.31000 +0.96	64.63	61.65	62.05	3,280,096
07 Mar 22	61.35000 +1.89	61.62	59.05	59.75	2,273,694
04 Mar 22	59.46000 +1.67	59.78	58.03	58.20	898,718
03 Mar 22	57.79000 +0.58	57.88	56.84	57.39	750,943
02 Mar 22	57.21000 -1.21	58.36	56.55	57.41	1,163,162
01 Mar 22	58.42000 +2.88	58.56	55.69	55.71	1,600,855
28 Feb 22	55.54000 -0.30	56.64	54.90	56.49	2,030,774
25 Feb 22	55.84000 +1.11	55.92	53.92	54.09	1,585,524
24 Feb 22	54.73000 -1.01	57.88	53.80	57.35	1,681,887
23 Feb 22	55.74000 +0.96	56.08	54.02	54.50	1,728,060
22 Feb 22	54.78000 -0.71	56.67	54.72	55.67	1,756,143
18 Feb 22	55.49000 -0.54	56.28	55.09	56.25	880,226
17 Feb 22	56.03000 +1.71	56.45	54.73	54.97	1,163,351
16 Feb 22	54.32000 +1.01	54.85	53.41	53.41	795,067
15 Feb 22	53.31000 -0.71	53.45	52.37	52.73	797,549
14 Feb 22	54.02000 +0.50	54.32	53.11	53.47	788,067
11 Feb 22	53.52000 +2.65	53.89	50.99	51.03	1,452,765
10 Feb 22	50.87000 -1.70	52.68	50.59	52.26	1,390,428
09 Feb 22	52.57000 -0.24	53.45	52.42	53.03	988,704
08 Feb 22	52.81000 +0.95	53.09	51.98	52.01	907,525
07 Feb 22	51.86000 +0.76	52.19	50.87	51.33	1,393,608
04 Feb 22	51.10000 +0.32	51.65	50.44	50.44	499,160
03 Feb 22	50.78000 -0.72	51.49	50.43	51.07	833,137
02 Feb 22	51.50000 -0.01	52.62	51.28	51.62	677,568
01 Feb 22	51.51000 +0.26	52.22	50.91	51.76	658,101
31 Jan 22	51.25000 +1.45	51.35	50.08	50.15	973,230
28 Jan 22	49.80000 +0.10	49.81	48.92	49.25	866,474
27 Jan 22	49.70000 -0.62	50.56	49.15	49.15	826,206
26 Jan 22	50.32000 -0.71	51.68	50.00	50.65	1,164,468
25 Jan 22	51.03000 +0.20	51.30	50.06	50.31	784,284
24 Jan 22	50.83000 -0.51	51.09	49.23	51.01	976,298
21 Jan 22	51.34000 -0.85	52.72	51.13	52.41	1,292,049
20 Jan 22	52.19000 -0.64	53.25	52.13	53.10	827,682
19 Jan 22	52.83000 +3.57	53.04	49.71	49.73	1,451,644
18 Jan 22	49.26000 -0.77	50.65	49.15	49.87	778,304
17 Jan 22	50.03000 +0.27	50.27	49.48	49.78	260,395
14 Jan 22	49.76000 -0.21	50.08	49.06	50.00	599,973
13 Jan 22	49.97000 -0.42	50.85	49.68	50.28	759,320
12 Jan 22	50.39000 +0.37	50.48	49.40	50.27	1,110,230
11 Jan 22	50.02000 +0.17	50.05	49.25	49.82	1,424,349
10 Jan 22	49.85000 +1.14	49.88	48.22	48.66	1,411,275
07 Jan 22	48.71000 -0.48	49.43	48.24	49.20	1,504,950
06 Jan 22	49.19000 -2.52	51.10	49.04	50.53	1,046,516
05 Jan 22	51.71000 -1.31	53.72	51.55	53.27	907,291
04 Jan 22	53.02000 -1.26	53.86	52.91	53.86	691,952
31 Dec 21	54.28000 -0.25	54.74	53.97	54.53	497,185
30 Dec 21	54.53000 +0.24	54.90	54.30	54.30	420,774
29 Dec 21	54.29000 +0.03	55.01	53.58	53.58	716,053
24 Dec 21	54.26000 +0.11	54.68	54.20	54.20	92,707
23 Dec 21	54.15000 +0.43	54.68	53.30	53.59	513,258
22 Dec 21	53.72000 +0.09	53.80	52.88	53.54	635,737
21 Dec 21	53.63000 +0.49	54.07	53.19	53.67	857,637
20 Dec 21	53.14000 +0.04	53.30	51.99	53.05	980,650
17 Dec 21	53.10000 +0.92	53.82	52.18	52.18	3,248,856
16 Dec 21	52.18000 +1.90	52.42	50.66	50.71	1,243,136
15 Dec 21	50.28000 -1.25	51.61	49.25	51.57	1,695,323
14 Dec 21	51.53000 -0.93	52.54	51.46	51.72	924,749
13 Dec 21	52.46000 +0.73	53.48	52.20	52.27	1,196,029
10 Dec 21	51.73000 -0.08	52.24	51.37	52.24	690,413
09 Dec 21	51.81000 -0.48	52.20	51.24	51.84	1,092,946
08 Dec 21	52.29000 +0.33	52.59	51.65	51.76	939,579
07 Dec 21	51.96000 +0.61	52.20	51.26	51.39	971,680
06 Dec 21	51.35000 +0.16	51.85	50.48	50.86	733,762
03 Dec 21	51.19000 -0.16	51.52	50.23	51.17	896,589
02 Dec 21	51.35000 -0.65	52.18	50.69	52.05	896,769
01 Dec 21	52.00000 -1.42	54.38	51.99	53.55	821,054
30 Nov 21	53.42000 -0.53	55.40	53.37	54.37	2,363,641
29 Nov 21	53.95000 +0.73	54.18	52.78	52.99	1,098,062
26 Nov 21	53.22000 -1.09	55.20	52.83	55.06	1,028,144
25 Nov 21	54.31000 +0.27	54.44	54.00	54.32	181,278
24 Nov 21	54.04000 +0.40	54.20	53.40	53.40	836,917
23 Nov 21	53.64000 -1.07	54.51	53.02	53.86	723,339
22 Nov 21	54.71000 -1.18	55.51	54.33	55.14	638,367
19 Nov 21	55.89000 +0.00	56.40	55.43	55.43	585,544
18 Nov 21	55.89000 -0.92	56.86	55.78	56.61	565,795
17 Nov 21	56.81000 +0.75	57.18	56.44	56.77	809,623
16 Nov 21	56.06000 -0.34	57.22	56.04	56.59	647,586
15 Nov 21	56.40000 +0.46	56.72	55.69	55.85	1,087,020
12 Nov 21	55.94000 +1.05	56.57	54.50	55.01	909,802
11 Nov 21	54.89000 +1.15	55.23	54.35	55.09	948,967
10 Nov 21	53.74000 +1.30	54.37	53.21	53.33	1,659,746
09 Nov 21	52.44000 +1.02	52.53	51.26	51.52	1,087,124
08 Nov 21	51.42000 +0.37	51.94	50.87	51.53	1,386,564
05 Nov 21	51.05000 +0.90	51.16	49.52	50.97	1,366,394
04 Nov 21	50.15000 +0.41	51.37	50.01	50.56	804,619
03 Nov 21	49.74000 +0.58	49.90	48.31	48.66	1,024,865
02 Nov 21	49.16000 -0.12	49.34	48.63	49.20	928,533
01 Nov 21	49.28000 -0.68	50.14	49.22	50.14	819,509
29 Oct 21	49.96000 -0.71	50.53	49.54	50.05	894,880
28 Oct 21	50.67000 -0.35	51.38	50.48	51.16	641,579
27 Oct 21	51.02000 -0.02	51.48	50.47	50.91	547,919
26 Oct 21	51.04000 -0.52	51.34	50.63	51.33	921,154
25 Oct 21	51.56000 +0.34	52.15	51.38	51.48	1,017,320
22 Oct 21	51.22000 +0.02	52.56	51.14	51.88	983,773
21 Oct 21	51.20000 +0.47	51.24	50.21	50.39	609,827
20 Oct 21	50.73000 -0.26	51.53	50.53	51.52	609,995
19 Oct 21	50.99000 +0.41	51.62	50.56	51.53	811,279
18 Oct 21	50.58000 -0.17	50.84	49.95	50.40	845,635
15 Oct 21	50.75000 -0.51	51.30	49.83	50.23	686,604
14 Oct 21	51.26000 +1.72	51.38	49.77	50.05	1,260,922
13 Oct 21	49.54000 +1.59	50.13	48.26	48.27	890,591
12 Oct 21	47.95000 +0.32	48.52	47.15	47.52	778,158
08 Oct 21	47.63000 +0.21	48.77	47.47	48.33	1,455,211
07 Oct 21	47.42000 -0.06	47.94	47.03	47.04	751,720
06 Oct 21	47.48000 +0.48	47.53	46.19	46.85	1,264,705
05 Oct 21	47.00000 -0.04	47.31	45.76	46.82	936,544
04 Oct 21	47.04000 +0.32	47.42	46.53	46.53	742,656
01 Oct 21	46.72000 -0.96	48.13	46.48	48.13	1,103,073
30 Sep 21	47.68000 -0.25	48.54	47.59	48.23	2,229,280
29 Sep 21	47.93000 -0.49	48.69	47.71	48.26	1,157,929
28 Sep 21	48.42000 -0.49	49.00	47.90	48.19	1,289,928
27 Sep 21	48.91000 -0.85	50.50	48.82	49.81	1,320,249
24 Sep 21	49.76000 -0.16	50.61	49.62	50.03	574,158
23 Sep 21	49.92000 -2.19	51.48	49.87	51.47	978,085
22 Sep 21	52.11000 -0.70	53.56	52.01	53.07	743,853
21 Sep 21	52.81000 +0.34	53.85	52.59	52.91	782,618
20 Sep 21	52.47000 -0.05	52.91	51.80	52.16	965,435
17 Sep 21	52.52000 -0.25	52.86	51.73	52.11	2,601,579
16 Sep 21	52.77000 -3.13	54.66	52.46	54.59	1,202,229
15 Sep 21	55.90000 -0.70	56.48	55.69	56.26	687,965
14 Sep 21	56.60000 +0.40	57.36	55.92	56.18	763,573
13 Sep 21	56.20000 -0.55	57.00	56.07	56.56	813,938
10 Sep 21	56.75000 -0.26	57.14	56.53	56.81	564,835
09 Sep 21	57.01000 -0.53	57.83	56.50	57.76	626,635
08 Sep 21	57.54000 +0.28	58.36	57.06	57.36	592,414
07 Sep 21	57.26000 -1.10	58.34	56.95	57.99	952,936
03 Sep 21	58.36000 +1.92	58.61	56.94	57.10	820,390
02 Sep 21	56.44000 -0.11	56.66	55.71	56.38	647,621
01 Sep 21	56.55000 -0.31	57.29	56.31	57.14	589,662
31 Aug 21	56.86000 +0.99	57.07	55.87	56.00	1,087,077
30 Aug 21	55.87000 -0.80	56.93	55.61	56.84	797,360
27 Aug 21	56.67000 +1.71	56.83	54.71	54.79	743,159
26 Aug 21	54.96000 -0.03	55.43	54.27	54.41	619,575
25 Aug 21	54.99000 -0.69	55.44	54.56	55.36	780,539
24 Aug 21	55.68000 -0.29	56.32	55.41	56.32	458,227
23 Aug 21	55.97000 +1.25	56.19	54.77	55.11	777,376
20 Aug 21	54.72000 +0.24	55.17	54.28	54.52	633,218
19 Aug 21	54.48000 +0.10	55.16	53.88	54.28	763,204
18 Aug 21	54.38000 -1.32	55.81	53.42	55.52	1,308,623
17 Aug 21	55.70000 +0.01	56.19	55.28	55.76	625,331
16 Aug 21	55.69000 +0.06	56.16	54.93	55.36	738,956
13 Aug 21	55.63000 +1.79	56.04	54.27	54.27	790,806
12 Aug 21	53.84000 -0.40	54.16	52.92	53.90	602,039
11 Aug 21	54.24000 +0.91	54.82	53.66	53.68	626,385
10 Aug 21	53.33000 -0.31	53.93	52.88	53.56	815,624
09 Aug 21	53.64000 -2.03	55.06	53.54	54.27	764,076
06 Aug 21	55.67000 -1.09	56.03	54.74	55.51	591,878
05 Aug 21	56.76000 -1.05	57.80	56.47	57.70	1,061,071
04 Aug 21	57.81000 -0.26	59.44	57.56	58.70	586,575
03 Aug 21	58.07000 +0.44	58.21	57.49	57.68	903,168
30 Jul 21	57.63000 +0.20	57.67	56.95	57.15	620,481
29 Jul 21	57.43000 +0.90	57.99	57.18	57.34	737,712
28 Jul 21	56.53000 +0.65	56.55	55.63	55.69	415,032
27 Jul 21	55.88000 +0.57	55.98	54.87	55.62	424,821
26 Jul 21	55.31000 +0.37	55.77	54.70	54.92	700,749
23 Jul 21	54.94000 -0.28	55.49	54.60	55.14	401,578
22 Jul 21	55.22000 -0.23	55.85	54.33	55.22	556,549
21 Jul 21	55.45000 +0.16	55.64	54.68	54.77	564,325
20 Jul 21	55.29000 +0.37	56.01	54.84	55.15	822,496
19 Jul 21	54.92000 -0.82	55.81	54.21	55.28	847,130
16 Jul 21	55.74000 -1.64	57.19	55.58	57.01	767,024
15 Jul 21	57.38000 +0.94	57.47	56.01	56.49	715,058
14 Jul 21	56.44000 +0.43	57.23	55.82	56.90	618,143
13 Jul 21	56.01000 +1.35	57.01	54.94	54.94	712,693
12 Jul 21	54.66000 -0.66	55.77	54.53	55.26	697,116
09 Jul 21	55.32000 +0.66	55.59	54.40	54.72	513,350
08 Jul 21	54.66000 -1.29	56.48	54.25	56.27	783,946
07 Jul 21	55.95000 +0.25	56.07	55.53	55.90	484,082
06 Jul 21	55.70000 +0.26	56.50	55.32	56.10	582,220
05 Jul 21	55.44000 +0.25	55.55	55.08	55.09	146,366
02 Jul 21	55.19000 +0.55	55.51	54.74	55.30	654,029
30 Jun 21	54.64000 +0.36	54.95	54.05	54.33	1,018,842
29 Jun 21	54.28000 +0.05	54.45	53.18	53.32	1,185,920
28 Jun 21	54.23000 +0.07	54.68	53.86	54.43	593,028
25 Jun 21	54.16000 -0.03	54.75	53.79	54.56	651,680
24 Jun 21	54.19000 -0.10	54.78	54.06	54.63	521,260
23 Jun 21	54.29000 -0.24	55.25	54.25	54.92	991,666
22 Jun 21	54.53000 -0.45	54.97	54.42	54.81	931,049
21 Jun 21	54.98000 +0.68	55.17	53.96	54.86	563,894
18 Jun 21	54.30000 -0.48	56.09	54.28	54.97	2,295,035
17 Jun 21	54.78000 -1.99	55.66	54.33	55.14	1,128,717
16 Jun 21	56.77000 -0.41	58.07	56.61	57.12	896,405
15 Jun 21	57.18000 -0.87	58.19	56.73	58.15	742,637
14 Jun 21	58.05000 -0.28	58.12	57.05	57.25	1,157,302
11 Jun 21	58.33000 -0.83	59.18	58.13	59.18	1,083,802
10 Jun 21	59.16000 +1.80	59.18	57.18	57.56	847,302
09 Jun 21	57.36000 +0.18	57.86	57.01	57.04	961,617
08 Jun 21	57.18000 -1.04	58.42	57.12	58.13	1,616,916
07 Jun 21	58.22000 -0.19	58.53	57.69	58.07	1,588,805
04 Jun 21	58.41000 +1.20	58.78	57.67	57.87	521,460
03 Jun 21	57.21000 -1.36	57.73	56.81	57.63	773,745
02 Jun 21	58.57000 +0.26	59.13	58.01	58.53	770,556
01 Jun 21	58.31000 +1.04	59.01	57.83	58.44	685,835
31 May 21	57.27000 -0.68	58.18	57.24	58.11	350,242
28 May 21	57.95000 +0.25	58.17	57.49	57.85	706,884
27 May 21	57.70000 -0.58	58.57	57.59	58.06	2,269,838
26 May 21	58.28000 +0.55	59.09	58.03	58.42	1,920,024
25 May 21	57.73000 +0.76	58.00	56.49	57.15	1,197,968
21 May 21	56.97000 -0.42	57.81	56.48	57.81	750,074
20 May 21	57.39000 +0.42	57.94	56.37	56.94	705,865
19 May 21	56.97000 -0.32	58.08	56.40	56.97	1,471,642
18 May 21	57.29000 -0.09	57.60	56.58	57.24	1,026,931
17 May 21	57.38000 +2.61	57.58	54.98	55.33	1,309,959
14 May 21	54.77000 +1.34	55.04	53.66	53.83	884,041
13 May 21	53.43000 +0.62	53.64	52.10	52.82	670,862
12 May 21	52.81000 -1.13	54.11	52.47	54.11	1,264,986
11 May 21	53.94000 +1.29	54.01	51.92	52.04	918,661
10 May 21	52.65000 -0.51	54.33	52.64	53.58	849,560
07 May 21	53.16000 +0.01	54.16	52.47	53.97	810,300
06 May 21	53.15000 +1.14	54.14	52.13	52.13	1,056,435
05 May 21	52.01000 +0.00	52.36	51.51	52.25	492,527
04 May 21	52.01000 -0.93	53.98	51.70	52.94	731,202
03 May 21	52.94000 +1.95	53.20	51.75	51.94	575,100
30 Apr 21	50.99000 -0.56	51.80	50.76	51.43	1,370,031
29 Apr 21	51.55000 -0.60	51.77	50.77	51.64	695,485
28 Apr 21	52.15000 +0.58	52.51	50.83	51.30	724,318
27 Apr 21	51.57000 -0.90	52.49	51.54	52.45	648,900
26 Apr 21	52.47000 -0.87	53.40	52.30	53.26	605,049
23 Apr 21	53.34000 -0.28	54.22	53.17	54.00	560,554
22 Apr 21	53.62000 -0.62	54.24	53.23	54.07	828,185
21 Apr 21	54.24000 +0.50	54.96	53.75	53.99	699,312
20 Apr 21	53.74000 +0.47	53.89	52.58	53.19	946,430
19 Apr 21	53.27000 +0.26	53.48	52.68	52.91	935,183
16 Apr 21	53.01000 +0.32	53.30	52.44	53.22	1,118,050
15 Apr 21	52.69000 +2.19	53.12	51.12	51.20	1,008,654
14 Apr 21	50.50000 -0.93	51.65	50.35	51.41	870,228
13 Apr 21	51.43000 +0.21	52.54	51.39	51.86	1,119,516
12 Apr 21	51.22000 -1.42	52.56	50.83	52.55	1,018,110
09 Apr 21	52.64000 +0.00	52.71	51.45	51.60	2,331,093
08 Apr 21	52.64000 +1.38	52.77	51.97	52.00	2,201,025
07 Apr 21	51.26000 -0.77	52.19	51.10	51.99	871,665
06 Apr 21	52.03000 +1.68	52.37	50.76	51.00	1,315,477
05 Apr 21	50.35000 +0.29	50.72	49.64	50.21	727,736
01 Apr 21	50.06000 +2.06	50.18	48.56	48.90	829,292
31 Mar 21	48.00000 +0.40	48.59	47.28	47.66	1,420,872
30 Mar 21	47.60000 -0.59	48.24	46.42	47.08	957,707
29 Mar 21	48.19000 +0.31	48.27	46.87	47.71	1,573,877
26 Mar 21	47.88000 +0.52	48.01	47.08	47.26	738,525
25 Mar 21	47.36000 -0.36	48.05	46.81	47.23	828,430
24 Mar 21	47.72000 -0.17	48.16	47.14	48.12	923,782
23 Mar 21	47.89000 -1.22	49.12	47.52	49.01	1,214,646
22 Mar 21	49.11000 -0.07	49.87	48.80	48.80	643,935
19 Mar 21	49.18000 -0.15	49.74	48.78	49.46	4,550,041
18 Mar 21	49.33000 -0.43	49.96	48.40	49.00	863,654
17 Mar 21	49.76000 +0.51	50.29	48.47	49.01	1,480,952
16 Mar 21	49.25000 -0.61	49.80	48.88	49.74	848,134
15 Mar 21	49.86000 +0.91	50.33	49.08	49.40	914,892
12 Mar 21	48.95000 +1.05	49.25	46.25	47.29	979,448
11 Mar 21	47.90000 +0.56	48.50	46.94	47.65	787,266
10 Mar 21	47.34000 -0.03	47.94	46.78	47.63	648,390
09 Mar 21	47.37000 +2.19	47.88	46.44	46.74	2,563,693
08 Mar 21	45.18000 -0.68	46.47	45.14	46.27	2,605,123
05 Mar 21	45.86000 +0.70	45.94	44.41	45.30	840,923
04 Mar 21	45.16000 -0.09	46.11	44.49	45.37	1,544,115
03 Mar 21	45.25000 -1.32	45.67	44.09	45.54	1,067,697
02 Mar 21	46.57000 +1.46	46.87	45.14	45.41	1,157,971
01 Mar 21	45.11000 -0.41	46.80	44.90	46.04	1,134,266
26 Feb 21	45.52000 -2.04	47.33	45.24	47.19	1,596,890
25 Feb 21	47.56000 -2.30	50.06	47.02	48.91	1,197,729
24 Feb 21	49.86000 -0.03	50.46	48.96	49.20	1,028,394
23 Feb 21	49.89000 -0.25	50.10	48.42	49.20	1,030,752
22 Feb 21	50.14000 +2.68	50.30	47.70	48.15	1,649,387
19 Feb 21	47.46000 -0.43	48.14	46.94	48.06	1,240,425
18 Feb 21	47.89000 -0.37	48.67	47.79	48.43	695,699
17 Feb 21	48.26000 -1.45	49.40	47.87	49.37	1,089,360
16 Feb 21	49.71000 -1.32	51.41	49.65	50.59	744,449
12 Feb 21	51.03000 +0.36	51.67	49.91	50.54	784,398
11 Feb 21	50.67000 -1.37	52.25	50.38	52.25	850,719
10 Feb 21	52.04000 -0.67	53.41	51.91	53.31	706,184
09 Feb 21	52.71000 -0.33	53.48	52.42	53.42	771,413
08 Feb 21	53.04000 +1.17	53.27	52.41	52.85	1,311,938
05 Feb 21	51.87000 +0.89	51.94	50.99	51.18	804,051
04 Feb 21	50.98000 -1.06	51.94	50.27	50.84	894,350
03 Feb 21	52.04000 -0.52	53.38	51.59	52.85	1,185,686
02 Feb 21	52.56000 -3.11	53.80	51.78	53.46	1,170,006
01 Feb 21	55.67000 +3.15	59.65	54.58	59.65	2,024,762
29 Jan 21	52.52000 +0.97	53.85	52.29	53.60	1,525,298
28 Jan 21	51.55000 +3.83	52.97	50.05	50.79	1,398,767
27 Jan 21	47.72000 -2.72	50.34	47.66	50.17	1,102,568
26 Jan 21	50.44000 -0.93	51.76	50.37	51.22	525,022
25 Jan 21	51.37000 -0.10	52.31	50.97	51.92	640,320
22 Jan 21	51.47000 -0.14	52.02	50.15	50.67	551,410
21 Jan 21	51.61000 -0.61	52.22	50.96	52.19	906,449
20 Jan 21	52.22000 +0.90	52.55	51.38	52.05	760,262
19 Jan 21	51.32000 -0.24	51.67	50.44	51.65	871,217
18 Jan 21	51.56000 +0.81	51.56	51.00	51.00	143,485
15 Jan 21	50.75000 -1.22	52.13	50.55	51.84	720,107
14 Jan 21	51.97000 -0.28	52.85	51.82	52.25	702,680
13 Jan 21	52.25000 -1.88	54.39	52.25	54.27	839,759
12 Jan 21	54.13000 -0.41	54.89	53.23	54.48	939,527
11 Jan 21	54.54000 -0.62	55.20	54.08	54.08	1,050,953
08 Jan 21	55.16000 -2.29	56.32	54.20	56.00	1,121,029
07 Jan 21	57.45000 +0.01	59.85	57.18	59.44	1,237,962
06 Jan 21	57.44000 +0.04	57.67	56.04	57.49	1,030,647
05 Jan 21	57.40000 -0.53	58.48	56.74	58.48	1,030,646
04 Jan 21	57.93000 +4.77	58.27	55.07	55.32	1,479,427
31 Dec 20	53.16000 -1.64	54.70	53.05	54.66	804,213
30 Dec 20	54.80000 +1.36	54.88	53.44	53.66	563,374
29 Dec 20	53.44000 -0.89	54.35	53.34	54.06	532,226
24 Dec 20	54.33000 +0.17	54.61	53.49	54.01	362,895
23 Dec 20	54.16000 +0.78	54.48	53.55	53.68	1,277,382
22 Dec 20	53.38000 -1.35	54.94	52.71	54.77	1,146,859
21 Dec 20	54.73000 +0.94	55.04	53.69	54.35	1,027,359
18 Dec 20	53.79000 -1.17	55.10	53.65	55.10	4,395,275
17 Dec 20	54.96000 +1.77	55.60	54.23	54.36	1,192,298
16 Dec 20	53.19000 +0.57	53.61	52.14	53.29	889,250
15 Dec 20	52.62000 +1.28	53.20	52.01	52.28	945,960
14 Dec 20	51.34000 -1.02	52.90	51.23	52.05	1,012,355
11 Dec 20	52.36000 +0.28	52.93	51.94	52.40	772,767
10 Dec 20	52.08000 -0.26	52.67	51.46	52.18	919,851
09 Dec 20	52.34000 -1.86	53.47	51.66	53.32	2,055,789
08 Dec 20	54.20000 +0.38	54.38	53.64	53.94	2,146,308
07 Dec 20	53.82000 +2.54	54.23	51.02	51.02	2,609,670
04 Dec 20	51.28000 -1.01	52.67	51.26	52.23	892,482
03 Dec 20	52.29000 -1.24	53.85	51.74	53.82	851,086
02 Dec 20	53.53000 +0.52	54.10	52.42	53.13	1,336,285
01 Dec 20	53.01000 +2.88	53.05	51.07	52.08	1,368,655
30 Nov 20	50.13000 -0.88	50.89	49.57	50.19	4,110,407
27 Nov 20	51.01000 -0.67	51.15	49.49	50.41	703,836
26 Nov 20	51.68000 +1.64	51.88	50.55	50.72	386,566
25 Nov 20	50.04000 +0.13	51.31	49.54	50.77	1,620,393
24 Nov 20	49.91000 -1.94	51.24	49.67	50.01	2,232,847
23 Nov 20	51.85000 -2.17	53.84	51.57	53.60	1,386,116
20 Nov 20	54.02000 +0.53	54.75	53.50	54.00	1,365,293
19 Nov 20	53.49000 -1.36	54.88	53.15	54.17	2,053,199
18 Nov 20	54.85000 -3.29	58.20	54.60	57.85	1,510,088
17 Nov 20	58.14000 -0.28	58.61	57.85	58.02	613,146
16 Nov 20	58.42000 -1.28	59.01	58.07	58.89	681,922
13 Nov 20	59.70000 +0.49	60.42	59.51	60.37	757,030
12 Nov 20	59.21000 +0.99	60.19	58.94	59.49	1,152,521
11 Nov 20	58.22000 +0.57	58.33	56.71	57.49	1,750,239
10 Nov 20	57.65000 -2.97	61.78	57.42	61.70	1,406,391
09 Nov 20	60.62000 -4.99	62.89	60.17	61.74	3,573,405
06 Nov 20	65.61000 +1.30	65.92	64.65	65.20	848,861
05 Nov 20	64.31000 +3.86	64.80	62.47	62.70	2,442,630
04 Nov 20	60.45000 -1.56	62.75	60.45	62.03	2,660,097
03 Nov 20	62.01000 +0.19	62.65	61.15	62.24	628,154
02 Nov 20	61.82000 +0.68	62.34	60.93	61.77	579,631
30 Oct 20	61.14000 +2.24	61.56	58.42	59.46	1,398,286
29 Oct 20	58.90000 -0.12	59.93	58.76	59.00	1,685,874
28 Oct 20	59.02000 -3.97	62.03	58.73	61.76	1,908,401
27 Oct 20	62.99000 -0.23	63.77	62.76	63.60	1,181,651
26 Oct 20	63.22000 -0.54	64.90	63.06	63.12	614,105
23 Oct 20	63.76000 -0.26	64.16	63.06	63.83	753,785
22 Oct 20	64.02000 -1.06	64.47	62.76	64.39	669,846
21 Oct 20	65.08000 +1.00	65.88	64.51	64.78	614,903
20 Oct 20	64.08000 +0.12	64.63	63.52	63.97	912,941
19 Oct 20	63.96000 -1.81	66.25	63.87	66.22	776,646
16 Oct 20	65.77000 -0.97	67.09	65.68	66.61	482,888
15 Oct 20	66.74000 -0.11	67.09	66.02	66.02	562,647
14 Oct 20	66.85000 +0.34	67.53	66.45	67.43	378,337
13 Oct 20	66.51000 -0.44	66.84	64.94	66.11	1,071,487
09 Oct 20	66.95000 +3.47	67.01	64.59	64.68	780,828
08 Oct 20	63.48000 +0.10	64.70	63.25	63.82	882,517
07 Oct 20	63.38000 +0.40	64.19	62.97	63.39	827,609
06 Oct 20	62.98000 -3.14	66.49	62.90	66.10	884,379
05 Oct 20	66.12000 +0.94	66.90	65.20	65.20	816,448
02 Oct 20	65.18000 -1.47	67.14	65.01	67.14	655,006
01 Oct 20	66.65000 +1.32	67.57	65.42	66.41	713,313
30 Sep 20	65.33000 -0.37	65.77	64.16	65.21	990,459
29 Sep 20	65.70000 +1.08	66.54	65.18	65.39	830,415
28 Sep 20	64.62000 -0.17	65.71	64.28	65.64	974,370
25 Sep 20	64.79000 -0.33	65.08	63.68	64.68	692,987
24 Sep 20	65.12000 +1.95	65.41	62.67	62.79	1,715,718
23 Sep 20	63.17000 -3.39	65.83	62.74	65.46	1,072,550
22 Sep 20	66.56000 +0.69	66.83	65.31	66.13	680,001
21 Sep 20	65.87000 -1.66	67.72	64.61	66.20	1,062,717
18 Sep 20	67.53000 -1.72	70.36	67.47	69.71	3,279,026
17 Sep 20	69.25000 -1.07	69.84	68.15	69.11	842,280
16 Sep 20	70.32000 -0.86	72.00	70.22	71.90	601,199
15 Sep 20	71.18000 +0.22	72.13	70.33	71.82	709,063
14 Sep 20	70.96000 +1.23	71.02	69.78	70.64	667,204
11 Sep 20	69.73000 -0.64	71.63	69.29	70.99	712,557
10 Sep 20	70.37000 -1.81	73.00	69.97	72.53	957,518
09 Sep 20	72.18000 +3.52	72.49	69.51	69.51	1,867,782
08 Sep 20	68.66000 +1.26	69.93	65.56	66.51	2,429,510
04 Sep 20	67.40000 -1.67	69.20	66.15	68.38	1,691,669
03 Sep 20	69.07000 -0.83	69.94	67.50	69.28	637,550
02 Sep 20	69.90000 +0.62	70.17	67.25	68.84	877,949
01 Sep 20	69.28000 -0.38	71.04	68.49	71.04	681,534
31 Aug 20	69.66000 +0.19	70.95	69.18	69.60	915,873
28 Aug 20	69.47000 +1.99	69.64	67.97	68.48	1,705,192
27 Aug 20	67.48000 -2.31	70.55	66.68	70.50	1,009,449
26 Aug 20	69.79000 +2.09	69.83	66.63	66.95	887,250
25 Aug 20	67.70000 +0.02	67.85	66.11	67.12	461,546
24 Aug 20	67.68000 -0.68	69.59	67.55	69.19	961,554
21 Aug 20	68.36000 -0.84	68.57	67.37	67.90	680,785
20 Aug 20	69.20000 +1.08	69.39	67.59	68.11	921,277
19 Aug 20	68.12000 -1.46	69.58	67.72	69.00	2,012,964
18 Aug 20	69.58000 -0.29	71.67	68.82	71.53	757,384
17 Aug 20	69.87000 +2.86	69.98	68.50	69.37	1,019,171
14 Aug 20	67.01000 -0.19	67.34	65.75	67.34	575,053
13 Aug 20	67.20000 +1.58	68.39	66.21	67.19	1,085,462
12 Aug 20	65.62000 +0.12	67.56	65.40	66.94	1,364,776
11 Aug 20	65.50000 -5.00	68.45	64.42	66.04	1,522,730
10 Aug 20	70.50000 -0.29	73.10	70.20	71.53	2,681,588
07 Aug 20	70.79000 -2.91	73.39	70.01	72.56	790,766
06 Aug 20	73.70000 -0.95	76.29	72.55	76.29	1,067,090
05 Aug 20	74.65000 -0.18	76.69	73.74	76.26	1,822,748
04 Aug 20	74.83000 +2.16	74.92	70.63	71.36	1,327,869
31 Jul 20	72.67000 +1.57	72.81	71.53	72.00	844,386
30 Jul 20	71.10000 -2.07	72.88	69.80	71.59	1,084,190
29 Jul 20	73.17000 -1.16	74.72	71.93	74.30	912,817
28 Jul 20	74.33000 -0.81	75.96	73.18	73.88	1,274,957
27 Jul 20	75.14000 +3.21	76.53	73.51	74.62	1,312,522
24 Jul 20	71.93000 +3.83	72.48	68.53	68.72	2,288,267
23 Jul 20	68.10000 -1.99	70.20	66.79	70.10	1,689,978
22 Jul 20	70.09000 +1.21	70.75	69.15	69.82	1,551,217
21 Jul 20	68.88000 +1.94	69.69	67.62	68.00	962,776
20 Jul 20	66.94000 +1.52	67.29	65.59	65.95	682,678
17 Jul 20	65.42000 +1.89	65.50	63.97	64.24	707,899
16 Jul 20	63.53000 -0.32	64.21	62.72	63.73	1,169,616
15 Jul 20	63.85000 -0.22	64.44	62.77	63.60	1,301,072
14 Jul 20	64.07000 +2.55	64.19	61.16	61.34	1,502,747
13 Jul 20	61.52000 -1.89	64.35	61.24	64.35	945,829
10 Jul 20	63.41000 -0.06	64.00	62.65	63.85	658,931
09 Jul 20	63.47000 +0.08	64.26	61.48	63.81	1,095,545
08 Jul 20	63.39000 +2.01	63.75	62.30	62.47	1,217,212
07 Jul 20	61.38000 +1.32	61.97	59.65	59.80	901,087
06 Jul 20	60.06000 +1.60	60.09	58.60	59.55	775,302
03 Jul 20	58.46000 -0.35	59.20	58.28	58.96	161,470
02 Jul 20	58.81000 -0.90	60.72	58.35	59.09	982,192
30 Jun 20	59.71000 +1.69	59.99	57.33	58.01	1,254,184
29 Jun 20	58.02000 +0.28	58.39	57.28	58.25	659,460
26 Jun 20	57.74000 +0.18	57.86	55.88	57.31	720,982
25 Jun 20	57.56000 +0.98	57.61	56.05	56.59	1,212,545
24 Jun 20	56.58000 -1.43	58.60	55.50	57.88	2,237,578
23 Jun 20	58.01000 +0.55	58.94	57.45	58.94	1,041,941
22 Jun 20	57.46000 +0.71	58.95	56.43	58.11	1,740,951
19 Jun 20	56.75000 +3.34	57.06	53.84	54.03	8,936,003
18 Jun 20	53.41000 -0.20	54.39	53.34	53.42	1,098,652
17 Jun 20	53.61000 +1.03	54.37	52.89	53.01	1,163,599
16 Jun 20	52.58000 -1.78	54.40	52.35	54.10	1,507,242
15 Jun 20	54.36000 +2.50	54.58	50.19	50.80	1,581,352
12 Jun 20	51.86000 -0.29	53.77	51.80	52.70	1,242,338
11 Jun 20	52.15000 -1.80	55.52	51.65	55.05	1,359,002
10 Jun 20	53.95000 +2.75	54.02	51.15	52.25	1,824,667
09 Jun 20	51.20000 +0.55	52.17	50.72	51.65	911,146
08 Jun 20	50.65000 -0.05	51.36	49.50	50.70	1,045,077
05 Jun 20	50.70000 -1.98	51.30	49.23	50.65	1,706,896
04 Jun 20	52.68000 -0.29	54.56	52.14	53.64	1,496,433
03 Jun 20	52.97000 -3.41	55.03	52.66	54.13	2,029,151
02 Jun 20	56.38000 -3.00	59.35	55.98	59.32	1,655,695
01 Jun 20	59.38000 +0.06	59.66	57.79	59.32	847,462
29 May 20	59.32000 -0.17	61.62	59.10	61.50	2,728,257
28 May 20	59.49000 +1.33	60.52	58.73	59.35	1,051,409
27 May 20	58.16000 -1.15	58.19	56.26	57.00	1,549,950
26 May 20	59.31000 -2.49	61.45	58.50	61.19	1,469,894
25 May 20	61.80000 -0.76	63.40	61.53	62.22	242,493
22 May 20	62.56000 +0.36	64.38	62.34	63.13	727,760
21 May 20	62.20000 -1.89	63.92	61.01	63.61	1,091,034
20 May 20	64.09000 -0.95	65.44	63.75	65.28	880,024
19 May 20	65.04000 +0.71	65.27	63.50	64.00	1,432,454
15 May 20	64.33000 +2.59	64.46	62.07	62.71	1,463,726
14 May 20	61.74000 +0.64	62.66	60.53	60.53	1,030,545
13 May 20	61.10000 +1.44	61.38	59.78	60.29	933,651
12 May 20	59.66000 -0.11	61.15	59.42	59.50	934,714
11 May 20	59.77000 -0.61	60.40	58.43	60.28	800,505
08 May 20	60.38000 -0.82	61.51	59.95	61.06	1,138,819
07 May 20	61.20000 +1.72	61.64	59.93	60.24	1,200,825
06 May 20	59.48000 -0.35	60.18	59.02	59.22	1,097,993
05 May 20	59.83000 +1.41	60.02	57.37	57.55	1,136,793
04 May 20	58.42000 +0.58	59.13	57.23	58.15	1,806,370
01 May 20	57.84000 +4.95	58.03	51.65	52.24	2,031,192
30 Apr 20	52.89000 -3.17	56.14	52.51	55.04	2,469,136
29 Apr 20	56.06000 +0.53	56.21	54.46	54.62	1,254,292
28 Apr 20	55.53000 -0.20	55.68	54.21	54.76	1,192,649
27 Apr 20	55.73000 -0.07	56.47	54.75	55.83	1,413,171
24 Apr 20	55.80000 +1.21	56.24	53.94	55.30	2,522,296
23 Apr 20	54.59000 +2.36	55.26	52.68	52.68	1,554,715
22 Apr 20	52.23000 +2.60	52.37	50.40	50.47	1,249,510
21 Apr 20	49.63000 +0.22	50.47	48.25	48.35	1,427,896
20 Apr 20	49.41000 +1.25	49.90	48.20	48.21	1,029,784
17 Apr 20	48.16000 +0.06	48.51	46.44	46.76	1,473,542
16 Apr 20	48.10000 +1.22	48.42	46.59	46.70	1,785,639
15 Apr 20	46.88000 -0.10	47.36	45.20	46.19	1,117,287
14 Apr 20	46.98000 -0.07	49.10	46.19	47.32	2,089,111
13 Apr 20	47.05000 +2.34	47.13	43.64	44.29	2,044,912
09 Apr 20	44.71000 +3.48	44.95	41.72	41.86	1,792,855
08 Apr 20	41.23000 +0.09	41.68	40.55	41.35	971,542
07 Apr 20	41.14000 -0.36	42.50	40.70	41.60	1,428,905
06 Apr 20	41.50000 +2.15	41.90	40.22	40.71	1,467,225
03 Apr 20	39.35000 -0.97	41.51	38.77	40.10	1,245,844
02 Apr 20	40.32000 +1.33	40.92	39.10	39.63	1,702,434
01 Apr 20	38.99000 +0.26	40.26	38.32	39.03	1,610,945
31 Mar 20	38.73000 -0.74	40.51	38.60	39.00	2,055,220
30 Mar 20	39.47000 +0.05	41.31	38.46	40.06	1,527,108
27 Mar 20	39.42000 -2.21	42.15	38.91	41.05	1,440,456
26 Mar 20	41.63000 +0.20	42.69	39.84	41.42	2,590,770
25 Mar 20	41.43000 +0.71	42.40	38.79	39.83	1,880,060
24 Mar 20	40.72000 +3.33	41.24	37.44	39.95	2,828,133
23 Mar 20	37.39000 +2.63	38.45	35.77	35.94	1,731,404
20 Mar 20	34.76000 -1.40	37.16	33.78	35.54	3,950,163
19 Mar 20	36.16000 -1.16	39.42	32.60	36.51	2,135,812
18 Mar 20	37.32000 -0.76	40.54	35.63	36.73	2,597,601
17 Mar 20	38.08000 +3.75	40.91	33.99	34.00	3,254,647
16 Mar 20	34.33000 +0.86	35.82	26.99	26.99	3,184,597
13 Mar 20	33.47000 -3.78	37.68	31.92	37.17	4,730,571
12 Mar 20	37.25000 -0.96	39.13	30.60	30.60	4,920,304
11 Mar 20	38.21000 -2.27	40.86	37.88	39.39	2,481,568
10 Mar 20	40.48000 +1.62	41.35	38.87	39.11	3,177,500
09 Mar 20	38.86000 -2.06	40.47	38.00	39.51	2,128,414
06 Mar 20	40.92000 -0.28	41.23	39.73	41.09	2,347,931
05 Mar 20	41.20000 +0.22	41.51	40.54	41.33	2,473,140
04 Mar 20	40.98000 +0.19	41.33	40.27	41.12	1,845,346
03 Mar 20	40.79000 +1.75	41.79	38.93	39.87	2,733,402
02 Mar 20	39.04000 +0.87	39.26	38.10	39.11	2,332,979
28 Feb 20	38.17000 -3.99	40.04	37.08	39.45	3,455,493
27 Feb 20	42.16000 -1.22	44.11	42.01	43.98	1,183,658
26 Feb 20	43.38000 -0.67	44.09	43.36	43.45	1,985,639
25 Feb 20	44.05000 -0.23	44.67	43.12	43.35	2,481,163
24 Feb 20	44.28000 +0.76	45.00	43.43	44.84	1,751,357
21 Feb 20	43.52000 +0.49	43.89	43.10	43.87	1,480,313
20 Feb 20	43.03000 +0.48	43.19	42.17	42.56	2,002,442
19 Feb 20	42.55000 +0.90	42.58	41.60	41.80	1,485,853
18 Feb 20	41.65000 +1.90	41.88	40.00	40.00	1,782,188
14 Feb 20	39.75000 +1.26	39.81	38.45	38.52	863,513
13 Feb 20	38.49000 +0.22	38.88	38.36	38.68	642,915
12 Feb 20	38.27000 -0.84	38.90	38.21	38.82	656,068
11 Feb 20	39.11000 +0.41	39.15	38.28	38.53	702,273
10 Feb 20	38.70000 +0.73	38.83	38.00	38.15	536,625
07 Feb 20	37.97000 -0.67	39.08	37.96	38.74	572,100
06 Feb 20	38.64000 +0.83	38.72	37.88	38.07	620,483
05 Feb 20	37.81000 -0.42	38.40	37.78	37.99	622,637
04 Feb 20	38.23000 -0.22	38.30	37.64	37.94	652,578
03 Feb 20	38.45000 -0.51	39.05	38.17	38.80	547,150
31 Jan 20	38.96000 +0.72	39.11	38.30	38.30	845,715
30 Jan 20	38.24000 +0.21	38.70	37.84	38.35	757,879
29 Jan 20	38.03000 +0.02	38.30	37.54	38.00	1,013,745
28 Jan 20	38.01000 -0.61	38.71	37.94	38.34	742,761
27 Jan 20	38.62000 -0.44	39.93	38.45	39.60	729,969
24 Jan 20	39.06000 +0.71	39.19	38.32	38.35	560,051
23 Jan 20	38.35000 +0.03	38.98	38.10	38.12	695,334
22 Jan 20	38.32000 +0.55	38.36	37.63	37.69	666,657
21 Jan 20	37.77000 +0.62	37.78	36.43	36.51	737,534
20 Jan 20	37.15000 +0.27	37.26	36.80	36.91	230,297
17 Jan 20	36.88000 +0.36	37.31	36.44	36.60	572,201
16 Jan 20	36.52000 -0.20	36.70	36.26	36.67	516,922
15 Jan 20	36.72000 +0.51	36.75	35.96	36.40	811,275
14 Jan 20	36.21000 +0.37	36.28	35.57	35.75	785,520
13 Jan 20	35.84000 -0.43	36.16	35.81	36.09	746,148
10 Jan 20	36.27000 -0.01	36.53	36.06	36.32	601,918
09 Jan 20	36.28000 -0.25	36.79	36.00	36.09	746,551
08 Jan 20	36.53000 -1.65	38.27	36.44	38.13	1,060,325
07 Jan 20	38.18000 +0.24	38.21	37.55	37.94	1,068,935
06 Jan 20	37.94000 -0.46	39.20	37.88	39.16	746,851
03 Jan 20	38.40000 -0.19	39.17	38.19	39.17	694,770
02 Jan 20	38.59000 -0.05	39.23	38.31	39.18	552,380
31 Dec 19	38.64000 -0.61	39.42	38.53	39.32	621,452
30 Dec 19	39.25000 +0.65	39.28	38.51	38.58	563,390
27 Dec 19	38.60000 -0.32	39.12	38.40	39.00	543,898
24 Dec 19	38.92000 +1.45	38.95	37.65	37.74	500,108
23 Dec 19	37.47000 +1.67	37.53	36.20	36.24	803,256
20 Dec 19	35.80000 -1.03	37.12	35.76	36.78	2,187,649
19 Dec 19	36.83000 +0.28	36.91	36.31	36.51	590,270
18 Dec 19	36.55000 +0.45	36.61	35.52	35.91	816,943
17 Dec 19	36.10000 -0.24	36.67	36.05	36.50	787,762
16 Dec 19	36.34000 -0.87	37.25	36.33	37.17	764,286
13 Dec 19	37.21000 +0.76	37.30	36.20	36.30	1,062,771
12 Dec 19	36.45000 -0.41	37.34	36.34	37.17	922,361
11 Dec 19	36.86000 +0.47	36.86	36.28	36.38	804,469
10 Dec 19	36.39000 +0.54	36.43	35.90	36.09	643,809
09 Dec 19	35.85000 -0.31	36.47	35.76	36.38	664,550
06 Dec 19	36.16000 -0.84	36.95	36.15	36.60	643,481
05 Dec 19	37.00000 -0.02	37.42	36.91	37.05	523,116
04 Dec 19	37.02000 -0.58	37.79	36.85	37.39	753,385
03 Dec 19	37.60000 +0.41	38.14	37.26	37.42	1,028,345
02 Dec 19	37.19000 +0.69	37.21	36.40	36.54	1,210,117
29 Nov 19	36.50000 -0.01	36.94	36.37	36.50	729,022
28 Nov 19	36.51000 +0.26	36.58	36.08	36.08	138,149
27 Nov 19	36.25000 -0.32	36.43	35.91	36.40	522,979
26 Nov 19	36.57000 +0.71	36.74	35.77	35.92	1,873,786
25 Nov 19	35.86000 -0.53	36.78	35.85	36.15	617,495
22 Nov 19	36.39000 -0.14	36.66	35.90	36.63	560,259
21 Nov 19	36.53000 -0.66	37.19	36.31	37.05	971,262
20 Nov 19	37.19000 +0.29	37.29	36.56	37.00	930,567
19 Nov 19	36.90000 -0.05	37.21	36.47	36.96	864,584
18 Nov 19	36.95000 +1.34	37.00	35.58	35.60	829,536
15 Nov 19	35.61000 +0.55	36.06	34.60	35.24	765,531
14 Nov 19	35.06000 -0.18	35.68	35.01	35.49	692,948
13 Nov 19	35.24000 +0.36	35.58	35.10	35.10	571,802
12 Nov 19	34.88000 +0.03	34.99	33.95	34.82	832,727
11 Nov 19	34.85000 +0.08	35.15	34.62	34.62	461,010
08 Nov 19	34.77000 -0.09	35.41	34.51	34.51	631,968
07 Nov 19	34.86000 -0.79	35.60	34.14	35.29	923,519
06 Nov 19	35.65000 +0.25	35.84	35.27	35.62	678,491
05 Nov 19	35.40000 +0.17	35.51	34.72	34.75	1,080,578
04 Nov 19	35.23000 -1.42	36.65	35.23	36.44	971,657
01 Nov 19	36.65000 -0.27	37.08	36.15	36.83	657,095
31 Oct 19	36.92000 +0.97	37.52	36.24	36.33	1,502,664
30 Oct 19	35.95000 +0.53	35.96	35.15	35.49	710,778
29 Oct 19	35.42000 +0.16	35.63	34.68	34.85	1,095,331
28 Oct 19	35.26000 -0.63	35.76	35.00	35.74	1,117,299
25 Oct 19	35.89000 +0.62	36.74	35.67	36.12	1,278,477
24 Oct 19	35.27000 +0.87	35.44	34.53	34.68	582,019
23 Oct 19	34.40000 +0.15	34.91	34.34	34.53	378,340
22 Oct 19	34.25000 +0.23	34.58	33.82	34.24	485,613
21 Oct 19	34.02000 -0.67	35.18	34.01	34.83	612,507
18 Oct 19	34.69000 +0.58	34.72	33.95	34.26	540,466
17 Oct 19	34.11000 +0.41	34.41	33.48	33.57	678,197
16 Oct 19	33.70000 +0.44	33.72	33.02	33.52	636,990
15 Oct 19	33.26000 -1.35	34.51	33.16	34.29	808,162
11 Oct 19	34.61000 -1.70	35.90	34.54	35.81	1,035,603
10 Oct 19	36.31000 +0.10	36.38	35.87	36.12	620,433
09 Oct 19	36.21000 -0.49	36.85	36.04	36.64	604,297
08 Oct 19	36.70000 +0.85	36.70	35.87	36.41	784,227
07 Oct 19	35.85000 -0.07	36.17	35.58	35.62	534,582
04 Oct 19	35.92000 +0.51	36.03	35.30	35.45	705,795
03 Oct 19	35.41000 -0.52	36.68	35.40	35.99	1,347,069
02 Oct 19	35.93000 +0.92	35.99	35.01	35.50	961,416
01 Oct 19	35.01000 +0.27	35.49	34.24	34.70	901,039
30 Sep 19	34.74000 -0.69	35.39	34.46	35.00	985,826
27 Sep 19	35.43000 -1.06	35.99	35.14	35.86	1,035,210
26 Sep 19	36.49000 +0.08	36.96	36.37	36.50	727,530
25 Sep 19	36.41000 -1.26	37.54	35.95	37.48	1,137,425
24 Sep 19	37.67000 +0.42	37.78	36.85	36.94	923,739
23 Sep 19	37.25000 +0.86	37.73	36.77	36.82	927,375
20 Sep 19	36.39000 +0.19	36.59	35.63	36.31	2,135,868
19 Sep 19	36.20000 +0.28	36.32	35.82	36.10	863,195
18 Sep 19	35.92000 -0.30	36.53	35.18	36.33	1,376,267
17 Sep 19	36.22000 +0.81	36.53	35.55	35.67	1,042,019
16 Sep 19	35.41000 -0.05	36.40	35.22	36.07	1,114,229
13 Sep 19	35.46000 -1.08	36.88	35.43	36.69	1,424,667
12 Sep 19	36.54000 -0.52	38.37	36.44	38.11	1,461,359
11 Sep 19	37.06000 +0.34	37.76	36.59	36.69	954,299
10 Sep 19	36.72000 -0.27	37.46	36.57	36.71	807,407
09 Sep 19	36.99000 -1.01	37.90	36.68	37.89	996,679
06 Sep 19	38.00000 -1.73	39.72	37.96	39.45	1,540,630
05 Sep 19	39.73000 -1.02	39.97	38.98	39.78	1,462,901
04 Sep 19	40.75000 +0.59	40.85	40.11	40.31	1,076,091
03 Sep 19	40.16000 +1.00	40.95	39.77	39.91	1,223,414
30 Aug 19	39.16000 +0.34	39.29	38.34	38.63	1,174,408
29 Aug 19	38.82000 -0.99	40.12	38.47	40.00	1,107,815
28 Aug 19	39.81000 +0.09	40.20	38.98	39.92	926,328
27 Aug 19	39.72000 +1.33	39.76	38.52	38.60	1,222,574
26 Aug 19	38.39000 +0.20	38.88	38.04	38.50	890,250
23 Aug 19	38.19000 +2.23	38.20	36.11	36.11	1,100,597
22 Aug 19	35.96000 -0.17	36.30	35.75	36.01	757,842
21 Aug 19	36.13000 +0.41	36.23	35.47	35.51	537,326
20 Aug 19	35.72000 +0.59	35.81	35.11	35.26	975,652
19 Aug 19	35.13000 -0.02	35.46	34.45	34.53	647,418
16 Aug 19	35.15000 -0.34	35.50	34.89	35.29	692,135
15 Aug 19	35.49000 +0.25	35.62	34.93	35.20	879,036
14 Aug 19	35.24000 +0.15	35.99	35.19	35.99	1,600,183
13 Aug 19	35.09000 -0.86	36.56	34.20	36.43	1,589,365
12 Aug 19	35.95000 -0.69	36.89	35.91	36.84	872,272
09 Aug 19	36.64000 -0.03	37.29	35.47	35.87	891,221
08 Aug 19	36.67000 +0.77	36.70	35.25	35.51	1,005,012
07 Aug 19	35.90000 +0.72	36.62	35.76	36.22	1,333,169
06 Aug 19	35.18000 +0.66	35.31	34.52	34.55	1,092,748
02 Aug 19	34.52000 -0.95	35.43	34.50	35.28	774,219
01 Aug 19	35.47000 +0.97	35.65	33.59	33.89	1,327,076
31 Jul 19	34.50000 -1.25	35.83	34.31	35.59	1,275,415
30 Jul 19	35.75000 +0.04	36.44	35.65	35.76	716,553
29 Jul 19	35.71000 +0.07	35.73	35.27	35.60	527,755
26 Jul 19	35.64000 -0.05	36.11	35.57	35.84	535,850
25 Jul 19	35.69000 -0.33	35.97	35.20	35.91	1,378,056
24 Jul 19	36.02000 +0.57	36.09	35.56	35.75	849,571
23 Jul 19	35.45000 -0.20	36.08	35.26	35.66	803,346
22 Jul 19	35.65000 +0.74	36.06	35.03	35.11	910,497
19 Jul 19	34.91000 -0.26	35.37	34.72	35.23	1,017,074
18 Jul 19	35.17000 +0.87	35.26	33.92	34.28	1,396,835
17 Jul 19	34.30000 +2.03	34.39	32.37	32.52	1,391,222
16 Jul 19	32.27000 +0.74	32.44	31.54	31.58	856,699
15 Jul 19	31.53000 +0.11	31.63	31.03	31.47	303,504
12 Jul 19	31.42000 +0.24	31.51	31.01	31.15	628,166
11 Jul 19	31.18000 -0.47	31.62	31.01	31.61	641,773
10 Jul 19	31.65000 +0.47	31.69	31.19	31.42	744,721
09 Jul 19	31.18000 +0.58	31.23	30.48	30.59	873,538
08 Jul 19	30.60000 -0.06	31.05	30.33	30.82	1,034,107
05 Jul 19	30.66000 -0.94	30.95	30.08	30.95	1,078,764
04 Jul 19	31.60000 +0.23	31.75	31.46	31.50	354,294
03 Jul 19	31.37000 +0.05	31.51	30.88	31.32	854,918
02 Jul 19	31.32000 -0.35	31.38	30.57	31.18	1,270,027
28 Jun 19	31.67000 +0.31	31.68	31.14	31.41	1,186,914
27 Jun 19	31.36000 -0.49	31.68	31.20	31.54	1,029,664
26 Jun 19	31.85000 -0.55	32.10	31.50	31.75	1,214,006
25 Jun 19	32.40000 -0.56	33.20	32.07	33.06	2,348,247
24 Jun 19	32.96000 +1.03	32.96	32.05	32.15	1,190,186
21 Jun 19	31.93000 -0.28	32.27	31.51	32.17	3,361,376
20 Jun 19	32.21000 +0.72	32.51	31.88	32.15	1,094,031
19 Jun 19	31.49000 -0.16	31.76	30.79	31.32	930,359
18 Jun 19	31.65000 +0.24	31.95	31.03	31.71	1,042,139
17 Jun 19	31.41000 +0.59	31.49	30.72	30.72	875,356
14 Jun 19	30.82000 +0.16	31.18	30.34	30.89	1,120,759
13 Jun 19	30.66000 +0.08	30.74	30.34	30.62	623,958
12 Jun 19	30.58000 +0.30	30.88	30.39	30.40	808,914
11 Jun 19	30.28000 +0.43	30.37	29.68	29.76	565,903
10 Jun 19	29.85000 -0.62	29.94	29.35	29.94	747,509
07 Jun 19	30.47000 -0.01	30.79	30.28	30.67	843,614
06 Jun 19	30.48000 +0.07	30.57	30.15	30.50	609,855
05 Jun 19	30.41000 +0.09	31.06	30.10	30.74	889,667
04 Jun 19	30.32000 -0.11	30.36	29.86	30.12	1,238,560
03 Jun 19	30.43000 +0.54	30.46	29.62	30.43	1,575,733
31 May 19	29.89000 +1.34	30.07	29.05	29.06	1,936,132
30 May 19	28.55000 +0.58	28.57	27.82	27.98	944,970
29 May 19	27.97000 +0.27	28.10	27.75	27.85	872,372
28 May 19	27.70000 +0.27	27.70	27.09	27.09	1,744,433
27 May 19	27.43000 +0.18	27.52	27.30	27.45	197,690
24 May 19	27.25000 +0.17	27.39	26.99	27.14	894,970
23 May 19	27.08000 +0.52	27.48	26.65	26.65	1,210,672
22 May 19	26.56000 -0.63	27.21	26.50	27.11	1,038,945
21 May 19	27.19000 +0.15	27.19	26.82	26.90	1,367,857
17 May 19	27.04000 +0.24	27.08	26.65	26.74	679,098
16 May 19	26.80000 -0.43	27.19	26.71	27.18	959,069
15 May 19	27.23000 -0.19	27.62	27.17	27.55	779,444
14 May 19	27.42000 -0.33	27.89	27.12	27.75	699,837
13 May 19	27.75000 +0.72	27.78	27.16	27.28	1,073,450
10 May 19	27.03000 +0.03	27.18	26.67	27.05	1,091,654
09 May 19	27.00000 -0.37	27.90	27.00	27.26	905,545
08 May 19	27.37000 -0.93	28.55	27.26	28.53	1,542,464
07 May 19	28.30000 +0.36	28.54	27.71	27.99	1,249,629
06 May 19	27.94000 -0.10	28.15	27.85	28.04	559,130
03 May 19	28.04000 +0.16	28.31	27.90	28.12	780,005
02 May 19	27.88000 -0.64	28.43	27.85	28.42	963,703
01 May 19	28.52000 -0.46	29.20	28.23	28.99	1,423,730
30 Apr 19	28.98000 +0.03	29.36	28.96	29.00	1,650,960
29 Apr 19	28.95000 -0.85	29.78	28.81	29.69	1,006,676
26 Apr 19	29.80000 +0.96	30.02	28.90	29.06	901,420
25 Apr 19	28.84000 -0.26	29.24	28.70	29.15	929,245
24 Apr 19	29.10000 +0.04	29.26	28.78	29.04	1,130,062
23 Apr 19	29.06000 -0.03	29.06	28.61	28.81	1,357,218
22 Apr 19	29.09000 -0.27	29.46	29.00	29.31	711,638
18 Apr 19	29.36000 -0.17	29.82	28.88	29.48	1,877,874
17 Apr 19	29.53000 -1.13	30.66	29.26	30.61	1,761,218
16 Apr 19	30.66000 -0.57	31.34	30.65	30.94	941,893
15 Apr 19	31.23000 +0.39	31.24	30.49	30.68	683,226
12 Apr 19	30.84000 -0.14	30.99	30.65	30.97	649,618
11 Apr 19	30.98000 -0.40	31.26	30.70	31.11	729,969
10 Apr 19	31.38000 +0.02	31.60	31.29	31.38	625,175
09 Apr 19	31.36000 -0.39	31.67	31.26	31.67	671,783
08 Apr 19	31.75000 +0.35	31.90	31.42	31.66	903,060
05 Apr 19	31.40000 -0.23	31.67	31.26	31.60	546,324
04 Apr 19	31.63000 +0.33	31.65	30.84	30.99	1,031,345
03 Apr 19	31.30000 -0.22	31.71	31.24	31.60	1,123,462
02 Apr 19	31.52000 -0.11	31.74	31.38	31.59	1,348,647
01 Apr 19	31.63000 -0.18	32.19	31.42	31.97	1,612,662
29 Mar 19	31.81000 -0.97	32.60	31.45	32.60	1,622,535
28 Mar 19	32.78000 -0.91	33.40	32.54	33.36	2,023,726
27 Mar 19	33.69000 +0.12	33.85	33.38	33.57	1,277,483
26 Mar 19	33.57000 +0.27	33.67	32.90	33.12	994,262
25 Mar 19	33.30000 +0.37	33.54	33.01	33.01	1,137,877
22 Mar 19	32.93000 +0.68	32.98	32.17	32.17	2,086,957
21 Mar 19	32.25000 +1.75	32.49	30.59	30.70	1,546,268
20 Mar 19	30.50000 +0.22	30.73	29.76	30.25	1,244,819
19 Mar 19	30.28000 +0.32	30.51	29.94	30.11	834,609
18 Mar 19	29.96000 -0.44	30.35	29.94	30.21	702,004
15 Mar 19	30.40000 +1.13	30.40	29.52	29.59	4,113,333
14 Mar 19	29.27000 -0.58	29.50	29.19	29.41	670,461
13 Mar 19	29.85000 +0.26	30.20	29.67	29.75	812,894
12 Mar 19	29.59000 +0.12	29.77	29.34	29.62	926,077
11 Mar 19	29.47000 -0.15	29.71	29.15	29.65	2,264,234
08 Mar 19	29.62000 +0.48	29.67	29.13	29.34	1,027,775
07 Mar 19	29.14000 +0.34	29.29	28.64	28.73	691,309
06 Mar 19	28.80000 -0.27	29.27	28.77	29.06	897,510
05 Mar 19	29.07000 +0.47	29.08	28.55	28.58	1,218,997
04 Mar 19	28.60000 +0.19	28.73	28.16	28.19	1,041,282
01 Mar 19	28.41000 -0.21	28.96	28.23	28.46	1,136,009
28 Feb 19	28.62000 -0.29	28.92	28.48	28.82	1,494,133
27 Feb 19	28.91000 -0.45	29.18	28.54	29.17	918,005
26 Feb 19	29.36000 -0.29	29.76	28.98	29.34	955,390
25 Feb 19	29.65000 +0.18	29.77	29.48	29.51	1,134,141
22 Feb 19	29.47000 +0.78	29.68	28.83	28.98	1,551,689
21 Feb 19	28.69000 -0.30	28.81	28.56	28.70	1,092,234
20 Feb 19	28.99000 +0.18	29.26	28.57	28.87	872,239
19 Feb 19	28.81000 +0.57	29.14	28.50	28.50	879,891
15 Feb 19	28.24000 +0.08	28.40	28.12	28.28	754,636
14 Feb 19	28.16000 +0.49	28.19	27.67	27.74	753,602
13 Feb 19	27.67000 -0.16	28.06	27.65	27.77	691,570
12 Feb 19	27.83000 -0.22	28.17	27.60	28.17	1,226,751
11 Feb 19	28.05000 -0.26	28.32	28.00	28.10	2,134,537
08 Feb 19	28.31000 +0.37	28.46	27.87	27.95	837,401
07 Feb 19	27.94000 +0.15	28.06	27.69	27.82	736,870
06 Feb 19	27.79000 -0.36	28.24	27.73	27.96	696,161
05 Feb 19	28.15000 +0.32	28.17	27.56	27.80	806,238
04 Feb 19	27.83000 +0.23	27.88	27.11	27.16	806,805
01 Feb 19	27.60000 -0.08	27.64	26.99	27.62	1,072,480
31 Jan 19	27.68000 +0.81	27.72	26.95	27.19	1,666,806
30 Jan 19	26.87000 +0.15	27.36	26.52	26.68	1,240,017
29 Jan 19	26.72000 +0.88	26.89	25.85	26.10	1,466,836
28 Jan 19	25.84000 -0.05	26.10	25.64	25.94	2,219,863
25 Jan 19	25.89000 +0.71	25.99	25.22	25.38	972,143
24 Jan 19	25.18000 +0.03	25.22	24.99	25.03	555,680
23 Jan 19	25.15000 -0.02	25.26	24.93	25.17	571,656
22 Jan 19	25.17000 -0.01	25.35	24.75	25.13	643,528
21 Jan 19	25.18000 -0.07	25.24	25.00	25.15	142,466
18 Jan 19	25.25000 -0.10	25.42	25.07	25.20	903,003
17 Jan 19	25.35000 -0.01	25.50	25.25	25.26	688,288
16 Jan 19	25.36000 +0.15	25.43	25.06	25.17	1,200,248
15 Jan 19	25.21000 -0.19	25.48	24.92	25.43	963,930
14 Jan 19	25.40000 -0.25	25.96	25.23	25.68	718,648
11 Jan 19	25.65000 +0.14	25.79	25.47	25.50	934,366
10 Jan 19	25.51000 -0.24	25.80	25.28	25.73	1,133,317
09 Jan 19	25.75000 +0.10	25.87	25.54	25.60	965,994
08 Jan 19	25.65000 +0.11	25.78	25.23	25.40	982,009
07 Jan 19	25.54000 -0.39	26.22	25.28	26.22	1,234,159
04 Jan 19	25.93000 -0.62	26.33	25.87	26.28	1,032,381
03 Jan 19	26.55000 +0.38	26.62	26.01	26.24	1,066,644
02 Jan 19	26.17000 -0.48	26.74	26.09	26.65	1,101,971
31 Dec 18	26.65000 +0.19	26.69	26.20	26.52	842,959
28 Dec 18	26.46000 -0.06	26.71	26.18	26.40	1,109,013
27 Dec 18	26.52000 +0.17	26.59	25.97	26.04	850,634
24 Dec 18	26.35000 +0.62	26.60	25.91	25.91	677,948
21 Dec 18	25.73000 -0.34	26.19	25.46	26.07	3,266,461
20 Dec 18	26.07000 +0.76	26.48	25.78	25.82	2,267,538
19 Dec 18	25.31000 -1.39	27.12	25.30	26.80	2,205,511
18 Dec 18	26.70000 +1.16	27.04	25.39	25.42	2,367,818
17 Dec 18	25.54000 +0.20	25.89	25.32	25.35	1,522,919
14 Dec 18	25.34000 +3.18	26.32	24.53	26.00	3,649,934
13 Dec 18	22.16000 -0.06	22.33	21.92	22.29	725,749
12 Dec 18	22.22000 +0.29	22.46	22.00	22.04	1,500,292
11 Dec 18	21.93000 +0.00	22.37	21.86	22.06	842,432
10 Dec 18	21.93000 -0.06	22.29	21.70	21.96	770,640
07 Dec 18	21.99000 +0.31	22.12	21.60	21.76	1,023,513
06 Dec 18	21.68000 +0.17	21.75	21.09	21.53	1,342,209
05 Dec 18	21.51000 +0.16	21.57	21.16	21.48	480,322
04 Dec 18	21.35000 +0.01	21.53	21.25	21.42	1,024,916
03 Dec 18	21.34000 +0.48	21.34	20.86	21.10	1,133,841
30 Nov 18	20.86000 -0.02	20.97	20.56	20.83	1,915,520
29 Nov 18	20.88000 -0.08	21.30	20.76	21.15	975,362
28 Nov 18	20.96000 +0.59	21.02	20.33	20.36	826,215
27 Nov 18	20.37000 -0.49	20.99	20.33	20.85	842,103
26 Nov 18	20.86000 -0.21	21.35	20.80	21.00	604,409
23 Nov 18	21.07000 -0.58	21.62	20.83	21.48	515,845
22 Nov 18	21.65000 +0.06	21.78	21.43	21.50	367,377
21 Nov 18	21.59000 +0.55	21.78	21.06	21.15	910,011
20 Nov 18	21.04000 -0.05	21.20	20.64	21.13	828,903
19 Nov 18	21.09000 -0.13	21.68	21.01	21.17	1,147,046
16 Nov 18	21.22000 +0.94	21.38	20.23	20.28	1,336,699
15 Nov 18	20.28000 -1.02	21.41	19.90	21.16	1,377,038
14 Nov 18	21.30000 +0.48	21.42	20.50	20.67	1,483,760
13 Nov 18	20.82000 -0.09	21.23	20.37	20.95	756,636
12 Nov 18	20.91000 -0.63	21.37	20.68	21.35	598,563
09 Nov 18	21.54000 -0.06	21.56	20.95	21.37	1,039,586
08 Nov 18	21.60000 +0.11	21.65	21.28	21.39	667,843
07 Nov 18	21.49000 -0.29	21.88	21.49	21.88	853,187
06 Nov 18	21.78000 -0.16	22.14	21.69	21.98	746,313
05 Nov 18	21.94000 -0.51	22.44	21.71	22.22	929,575
02 Nov 18	22.45000 -0.04	22.48	22.06	22.48	980,662
01 Nov 18	22.49000 +0.85	22.64	21.90	22.02	1,013,753
31 Oct 18	21.64000 -0.13	21.68	21.24	21.55	955,057
30 Oct 18	21.77000 +0.23	21.81	21.26	21.46	2,863,708
29 Oct 18	21.54000 +0.05	22.15	21.32	21.50	895,449
26 Oct 18	21.49000 +0.26	21.82	21.19	21.28	1,125,406
25 Oct 18	21.23000 -0.93	22.29	21.09	22.14	960,251
24 Oct 18	22.16000 -0.45	22.84	22.08	22.64	1,009,746
23 Oct 18	22.61000 +0.16	23.14	22.42	22.93	970,824
22 Oct 18	22.45000 -0.36	22.77	22.21	22.69	885,722
19 Oct 18	22.81000 -0.08	23.12	22.72	22.96	670,608
18 Oct 18	22.89000 +0.03	23.27	22.64	22.75	931,488
17 Oct 18	22.86000 +0.07	23.11	22.54	22.76	832,112
16 Oct 18	22.79000 -0.08	23.05	22.51	23.01	982,165
15 Oct 18	22.87000 +0.23	23.43	22.82	22.91	1,060,008
12 Oct 18	22.64000 -0.77	23.34	22.33	23.25	1,816,291
11 Oct 18	23.41000 +0.89	23.65	22.44	22.84	1,849,100
10 Oct 18	22.52000 +0.16	22.68	22.06	22.39	1,197,565
09 Oct 18	22.36000 +0.27	22.57	21.98	22.23	820,427
05 Oct 18	22.09000 +0.00	22.24	21.88	22.04	670,735
04 Oct 18	22.09000 +0.22	22.19	21.77	21.94	896,143
03 Oct 18	21.87000 -0.27	22.37	21.69	22.16	1,070,144
02 Oct 18	22.14000 +0.16	22.51	22.07	22.22	1,046,105
01 Oct 18	21.98000 -0.62	22.50	21.72	22.50	1,002,511
28 Sep 18	22.60000 +0.15	22.96	22.36	22.56	1,580,153
27 Sep 18	22.45000 +0.76	23.04	22.44	22.77	2,152,648
26 Sep 18	21.69000 -0.11	22.05	21.48	21.78	1,157,900
25 Sep 18	21.80000 +0.13	22.17	21.72	21.93	589,925
24 Sep 18	21.67000 -0.24	22.16	21.61	21.93	942,201
21 Sep 18	21.91000 -0.04	22.21	21.54	21.65	2,057,503
20 Sep 18	21.95000 +0.26	22.05	21.65	21.90	1,050,243
19 Sep 18	21.69000 +0.23	21.84	21.19	21.56	1,364,828
18 Sep 18	21.46000 +0.22	21.94	21.25	21.28	942,230
17 Sep 18	21.24000 +0.43	21.34	20.75	21.02	653,439
14 Sep 18	20.81000 +0.26	20.95	20.54	20.57	662,281
13 Sep 18	20.55000 -0.14	21.00	20.51	20.90	804,032
12 Sep 18	20.69000 +0.54	20.87	19.87	20.09	933,023
11 Sep 18	20.15000 -0.14	20.35	19.96	20.15	858,390
10 Sep 18	20.29000 -0.72	21.08	20.26	21.04	726,653
07 Sep 18	21.01000 +0.06	21.10	20.52	20.82	961,426
06 Sep 18	20.95000 -0.25	21.56	20.88	21.32	992,809
05 Sep 18	21.20000 -0.40	21.70	21.11	21.70	1,134,922
04 Sep 18	21.60000 -0.76	22.33	21.57	22.30	1,124,902
31 Aug 18	22.36000 -0.27	22.98	22.25	22.81	1,923,588
30 Aug 18	22.63000 -0.22	22.86	22.51	22.83	1,171,572
29 Aug 18	22.85000 +0.01	23.17	22.83	22.86	610,032
28 Aug 18	22.84000 -0.68	23.56	22.64	23.51	716,119
27 Aug 18	23.52000 -0.11	23.81	23.50	23.67	608,042
24 Aug 18	23.63000 +0.57	23.86	23.13	23.29	1,295,779
23 Aug 18	23.06000 -0.57	23.55	23.02	23.52	888,287
22 Aug 18	23.63000 -0.24	23.99	23.56	23.94	821,029
21 Aug 18	23.87000 -0.02	23.99	23.44	23.95	928,125
20 Aug 18	23.89000 -0.24	24.42	23.71	24.33	959,089
17 Aug 18	24.13000 +0.91	24.41	23.24	23.34	885,380
16 Aug 18	23.22000 -0.86	24.46	23.19	24.30	1,044,733
15 Aug 18	24.08000 -1.99	25.64	24.01	25.44	1,256,242
14 Aug 18	26.07000 -0.25	26.45	26.04	26.37	433,177
13 Aug 18	26.32000 -0.99	27.25	26.21	27.19	597,911
10 Aug 18	27.31000 -0.08	27.54	27.27	27.40	316,602
09 Aug 18	27.39000 +0.14	27.54	27.25	27.26	487,835
08 Aug 18	27.25000 +0.26	27.29	27.01	27.01	397,331
07 Aug 18	26.99000 -0.55	27.50	26.85	27.44	644,411
03 Aug 18	27.54000 +0.31	27.69	27.25	27.36	480,805
02 Aug 18	27.23000 +0.17	27.43	26.96	27.00	581,901
01 Aug 18	27.06000 -0.20	27.27	26.99	27.24	303,976
31 Jul 18	27.26000 +0.24	27.38	27.01	27.01	632,964
30 Jul 18	27.02000 -0.34	27.42	26.96	27.30	369,433
27 Jul 18	27.36000 -0.33	27.69	27.26	27.69	478,259
26 Jul 18	27.69000 -0.34	27.88	27.64	27.87	459,066
25 Jul 18	28.03000 +0.11	28.06	27.75	27.94	327,304
24 Jul 18	27.92000 +0.22	28.01	27.73	27.78	531,102
23 Jul 18	27.70000 -0.25	27.96	27.57	27.87	423,818
20 Jul 18	27.95000 -0.24	28.23	27.85	28.23	618,887
19 Jul 18	28.19000 -0.48	28.68	28.08	28.25	817,017
18 Jul 18	28.67000 -0.24	28.90	28.65	28.82	2,681,584
17 Jul 18	28.91000 -0.05	29.10	28.71	28.76	649,299
16 Jul 18	28.96000 +0.01	29.14	28.69	28.91	420,711
13 Jul 18	28.95000 -0.19	29.15	28.92	29.10	440,615
12 Jul 18	29.14000 +0.13	29.37	29.03	29.03	447,514
11 Jul 18	29.01000 -0.46	29.36	28.88	29.23	780,695
10 Jul 18	29.47000 +0.09	29.52	29.18	29.22	394,191
09 Jul 18	29.38000 -0.36	29.88	29.33	29.84	395,450
06 Jul 18	29.74000 +0.09	29.93	29.56	29.64	709,918
05 Jul 18	29.65000 +0.09	29.69	29.50	29.55	551,276
04 Jul 18	29.56000 +0.08	29.78	29.38	29.50	137,825
03 Jul 18	29.48000 +0.46	29.79	29.10	29.29	2,727,735
29 Jun 18	29.02000 +0.26	29.20	28.63	28.69	622,189
28 Jun 18	28.76000 -0.27	28.94	28.62	28.94	330,642
27 Jun 18	29.03000 +0.18	29.14	28.76	28.86	502,531
26 Jun 18	28.85000 +0.37	29.03	28.32	28.37	784,560
25 Jun 18	28.48000 -0.33	28.85	28.41	28.67	978,315
22 Jun 18	28.81000 +0.30	28.88	28.56	28.60	394,017
21 Jun 18	28.51000 -0.57	29.10	28.45	29.04	567,992
20 Jun 18	29.08000 -0.11	29.27	29.00	29.27	452,160
19 Jun 18	29.19000 -0.12	29.38	28.91	29.18	487,701
18 Jun 18	29.31000 +0.15	29.42	29.04	29.04	432,504
15 Jun 18	29.16000 +0.00	29.40	28.92	28.92	2,616,789
14 Jun 18	29.16000 +0.36	29.16	28.88	28.97	595,277
13 Jun 18	28.80000 -0.06	29.00	28.72	28.87	512,704
12 Jun 18	28.86000 +0.13	28.96	28.54	28.76	483,305
11 Jun 18	28.73000 +0.04	28.99	28.71	28.75	551,664
08 Jun 18	28.69000 +0.11	28.76	28.48	28.48	292,061
07 Jun 18	28.58000 -0.26	28.87	28.48	28.79	515,027
06 Jun 18	28.84000 +0.30	28.84	28.40	28.54	632,149
05 Jun 18	28.54000 +0.49	28.69	28.15	28.17	509,059
04 Jun 18	28.05000 -0.34	28.48	28.00	28.43	401,972
01 Jun 18	28.39000 +0.05	28.63	28.04	28.32	717,752
31 May 18	28.34000 +0.16	28.45	28.14	28.14	1,315,169
30 May 18	28.18000 +0.18	28.38	27.94	27.95	425,272
29 May 18	28.00000 +0.24	28.41	27.76	27.76	632,320
28 May 18	27.76000 -0.59	28.29	27.64	28.17	195,287
25 May 18	28.35000 -0.05	28.66	28.31	28.39	618,941
24 May 18	28.40000 +0.15	28.52	28.32	28.35	612,578
23 May 18	28.25000 +0.38	28.35	27.77	27.79	584,668
22 May 18	27.87000 -0.04	28.13	27.83	27.88	676,879
18 May 18	27.91000 +0.28	28.01	27.50	27.50	570,354
17 May 18	27.63000 +0.16	27.65	27.46	27.50	508,314
16 May 18	27.47000 -0.02	27.53	27.33	27.46	528,704
15 May 18	27.49000 -0.47	27.82	27.47	27.82	620,482
14 May 18	27.96000 -0.01	28.11	27.76	28.00	563,391
11 May 18	27.97000 +0.72	28.09	27.53	27.73	1,043,242
10 May 18	27.25000 -0.47	27.99	27.25	27.80	607,564
09 May 18	27.72000 -0.07	27.76	27.50	27.69	521,464
08 May 18	27.79000 +0.32	27.86	27.44	27.51	721,355
07 May 18	27.47000 +0.07	27.56	27.30	27.35	547,004
04 May 18	27.40000 +0.10	27.48	27.21	27.25	416,128
03 May 18	27.30000 +0.28	27.53	27.17	27.17	548,514
02 May 18	27.02000 +0.15	27.38	26.91	26.91	468,471
01 May 18	26.87000 +0.22	26.97	26.51	26.63	513,760
30 Apr 18	26.65000 -0.73	27.25	26.65	27.22	815,306
27 Apr 18	27.38000 +0.01	27.49	27.22	27.40	171,676
26 Apr 18	27.37000 +0.36	27.43	26.93	27.12	596,875
25 Apr 18	27.01000 +0.06	27.28	26.77	26.93	558,831
24 Apr 18	26.95000 -0.06	27.17	26.91	27.02	787,529
23 Apr 18	27.01000 -0.12	27.35	26.90	26.91	623,299
20 Apr 18	27.13000 -0.33	27.46	27.03	27.46	721,664
19 Apr 18	27.46000 +0.07	27.51	27.17	27.51	424,163
18 Apr 18	27.39000 +0.40	27.71	27.17	27.34	1,407,657
17 Apr 18	26.99000 +0.19	27.11	26.65	26.78	611,423
16 Apr 18	26.80000 +0.02	27.02	26.60	26.86	525,658
13 Apr 18	26.78000 +0.30	26.96	26.66	26.73	608,617
12 Apr 18	26.48000 -0.09	26.70	26.31	26.48	432,346
11 Apr 18	26.57000 +0.36	26.90	26.38	26.38	812,547
10 Apr 18	26.21000 +0.04	26.34	26.08	26.34	416,900
09 Apr 18	26.17000 -0.12	26.40	25.98	26.33	370,424
06 Apr 18	26.29000 +0.22	26.40	26.07	26.18	494,682
05 Apr 18	26.07000 +0.06	26.16	25.71	25.83	359,186
04 Apr 18	26.01000 -0.41	26.73	26.01	26.58	770,187
03 Apr 18	26.42000 -0.07	26.43	26.07	26.35	606,079
02 Apr 18	26.49000 +0.24	26.90	26.33	26.38	432,868
29 Mar 18	26.25000 +0.32	26.29	25.86	25.87	771,245
28 Mar 18	25.93000 -0.23	26.30	25.75	26.00	592,984
27 Mar 18	26.16000 -0.18	26.40	25.94	26.12	710,337
26 Mar 18	26.34000 +0.10	26.44	26.11	26.44	628,545
23 Mar 18	26.24000 +0.21	26.66	26.07	26.38	864,735
22 Mar 18	26.03000 +0.46	26.22	25.36	25.66	1,067,856
21 Mar 18	25.57000 +0.20	25.72	25.16	25.43	1,102,664
20 Mar 18	25.37000 -0.42	25.72	25.01	25.70	861,213
19 Mar 18	25.79000 -0.04	25.80	25.52	25.76	672,936
16 Mar 18	25.83000 +0.24	25.97	25.52	25.64	2,918,904
15 Mar 18	25.59000 -0.20	25.81	25.50	25.71	665,681
14 Mar 18	25.79000 +0.01	25.98	25.71	25.85	486,185
13 Mar 18	25.78000 +0.18	25.89	25.61	25.70	510,663
12 Mar 18	25.60000 +0.35	25.63	25.13	25.13	495,680
09 Mar 18	25.25000 -0.10	25.49	25.14	25.24	432,127
08 Mar 18	25.35000 -0.30	25.72	25.24	25.66	475,026
07 Mar 18	25.65000 -0.29	26.10	25.65	25.87	705,182
06 Mar 18	25.94000 +0.61	26.14	25.34	25.50	1,258,750
05 Mar 18	25.33000 +0.43	25.34	24.90	25.07	653,140
02 Mar 18	24.90000 +0.20	25.14	24.81	24.87	949,930
01 Mar 18	24.70000 +0.21	24.82	24.09	24.40	731,057
28 Feb 18	24.49000 +0.09	24.67	24.10	24.40	1,760,360
27 Feb 18	24.40000 -0.47	24.77	24.07	24.70	1,121,073
26 Feb 18	24.87000 +0.10	25.14	24.71	24.84	683,706
23 Feb 18	24.77000 +0.16	24.77	24.38	24.60	590,016
22 Feb 18	24.61000 -0.08	24.97	24.53	24.78	827,573
21 Feb 18	24.69000 +0.26	25.14	24.58	24.58	724,538
20 Feb 18	24.43000 -0.30	24.83	24.37	24.37	683,451
16 Feb 18	24.73000 -0.11	24.98	24.39	24.80	814,126
15 Feb 18	24.84000 -0.09	25.23	24.73	25.00	1,000,780
14 Feb 18	24.93000 +0.40	25.08	24.20	24.39	1,320,318
13 Feb 18	24.53000 -0.24	24.82	24.31	24.74	969,199
12 Feb 18	24.77000 +0.81	24.89	24.04	24.06	1,557,340
09 Feb 18	23.96000 -1.06	24.96	23.54	24.80	1,505,402
08 Feb 18	25.02000 +0.08	25.28	24.78	24.88	1,262,949
07 Feb 18	24.94000 -0.71	25.70	23.80	25.49	1,206,518
06 Feb 18	25.65000 -0.73	26.33	25.60	26.24	1,520,002
05 Feb 18	26.38000 +0.14	26.65	26.28	26.29	1,274,814
02 Feb 18	26.24000 -0.31	26.46	26.15	26.33	927,678
01 Feb 18	26.55000 -0.02	26.92	26.28	26.44	949,597
31 Jan 18	26.57000 +0.13	26.71	26.13	26.60	1,191,941
30 Jan 18	26.44000 -0.10	26.81	26.37	26.59	634,217
29 Jan 18	26.54000 -0.80	27.27	26.51	27.13	653,024
26 Jan 18	27.34000 +0.14	27.39	27.11	27.33	649,704
25 Jan 18	27.20000 -0.34	27.72	27.08	27.61	843,578
24 Jan 18	27.54000 +0.13	28.03	27.49	27.63	1,096,092
23 Jan 18	27.41000 +0.35	27.46	26.69	26.87	1,235,116
22 Jan 18	27.06000 -0.46	27.45	26.92	27.45	984,304
19 Jan 18	27.52000 +0.27	27.75	27.30	27.43	799,972
18 Jan 18	27.25000 -0.08	27.58	27.15	27.36	894,693
17 Jan 18	27.33000 -0.31	27.67	27.25	27.48	830,998
16 Jan 18	27.64000 +0.15	27.78	27.00	27.43	945,065
15 Jan 18	27.49000 +0.16	27.64	27.13	27.64	204,063
12 Jan 18	27.33000 +0.84	27.57	26.68	27.00	1,047,869
11 Jan 18	26.49000 +0.08	26.56	26.36	26.42	581,243
10 Jan 18	26.41000 +0.16	26.71	26.22	26.37	1,489,482
09 Jan 18	26.25000 -0.61	26.65	25.94	26.65	1,074,286
08 Jan 18	26.86000 -0.38	27.25	26.65	27.15	579,783
05 Jan 18	27.24000 -0.57	27.74	27.06	27.59	728,419
04 Jan 18	27.81000 +0.05	27.93	27.53	27.73	578,898
03 Jan 18	27.76000 -0.12	28.02	27.41	27.86	938,207
02 Jan 18	27.88000 +0.09	28.22	27.68	27.79	824,847
29 Dec 17	27.79000 -0.04	27.99	27.32	27.81	795,467
28 Dec 17	27.83000 -0.20	28.09	27.48	28.09	576,861
27 Dec 17	28.03000 +0.00	28.13	27.88	28.04	428,800
22 Dec 17	28.03000 +0.00	28.17	27.96	28.06	455,726
21 Dec 17	28.03000 -0.30	28.28	27.85	28.22	603,534
20 Dec 17	28.33000 +0.27	28.53	28.04	28.15	633,390
19 Dec 17	28.06000 +0.07	28.28	27.77	27.91	704,926
18 Dec 17	27.99000 +0.23	28.15	27.80	27.95	1,052,432
15 Dec 17	27.76000 +0.33	27.93	27.58	27.59	3,506,471
14 Dec 17	27.43000 -0.28	27.80	27.22	27.65	1,072,790
13 Dec 17	27.71000 +0.85	27.80	26.77	26.93	1,716,919
12 Dec 17	26.86000 -0.49	27.39	26.66	27.31	1,431,771
11 Dec 17	27.35000 +0.34	27.84	26.83	26.88	1,512,690
08 Dec 17	27.01000 +0.15	27.29	26.70	26.90	672,314
07 Dec 17	26.86000 +0.16	27.37	26.48	26.60	1,504,031
06 Dec 17	26.70000 +0.07	26.82	26.24	26.45	991,733
05 Dec 17	26.63000 +0.01	26.67	26.15	26.36	714,221
04 Dec 17	26.62000 +0.00	26.71	26.13	26.27	977,558
01 Dec 17	26.62000 -0.37	26.88	26.27	26.56	1,358,417
30 Nov 17	26.99000 +0.43	26.99	26.35	26.36	2,155,339
29 Nov 17	26.56000 -0.40	26.83	26.31	26.76	833,299
28 Nov 17	26.96000 -0.10	27.29	26.93	27.10	913,651
27 Nov 17	27.06000 -0.19	27.31	26.75	27.25	613,486
24 Nov 17	27.25000 -0.21	27.44	26.97	27.25	493,121
23 Nov 17	27.46000 +0.37	27.71	27.14	27.14	318,716
22 Nov 17	27.09000 +0.30	27.17	26.84	26.90	872,693
21 Nov 17	26.79000 +0.59	26.92	26.18	26.21	931,081
20 Nov 17	26.20000 -0.52	26.69	26.19	26.68	787,347
17 Nov 17	26.72000 +0.48	27.00	26.38	26.38	876,018
16 Nov 17	26.24000 -0.02	26.32	26.06	26.24	668,509
15 Nov 17	26.26000 +0.14	26.41	26.05	26.29	926,300
14 Nov 17	26.12000 +0.38	26.30	25.53	25.60	1,258,075
13 Nov 17	25.74000 +0.21	25.96	25.55	25.55	704,020
10 Nov 17	25.53000 -1.19	26.81	25.20	26.44	2,089,224
09 Nov 17	26.72000 -0.22	26.95	26.39	26.82	827,074
08 Nov 17	26.94000 -0.11	27.34	26.84	27.18	667,307
07 Nov 17	27.05000 +0.34	27.11	26.63	26.81	920,157
06 Nov 17	26.71000 +0.58	26.83	26.20	26.32	1,178,256
03 Nov 17	26.13000 -0.35	26.41	25.72	26.41	1,008,056
02 Nov 17	26.48000 -0.19	26.88	26.43	26.80	626,748
01 Nov 17	26.67000 -0.10	27.18	26.67	27.04	606,584
31 Oct 17	26.77000 -0.41	27.26	26.66	27.12	629,393
30 Oct 17	27.18000 +0.64	27.34	26.45	26.50	1,391,880
27 Oct 17	26.54000 +0.34	26.65	26.04	26.17	1,080,610
26 Oct 17	26.20000 -0.17	26.56	26.13	26.41	1,176,732
25 Oct 17	26.37000 +0.23	26.40	25.92	26.10	1,208,717
24 Oct 17	26.14000 -0.39	26.50	26.09	26.45	902,986
23 Oct 17	26.53000 +0.14	26.66	26.00	26.20	951,650
20 Oct 17	26.39000 +0.59	26.42	25.80	25.80	1,005,495
19 Oct 17	25.80000 +0.87	25.81	25.11	25.11	770,779
18 Oct 17	24.93000 +0.00	25.09	24.78	24.82	432,997
17 Oct 17	24.93000 -0.13	25.06	24.77	24.96	618,353
16 Oct 17	25.06000 -0.34	25.55	24.93	25.55	635,952
13 Oct 17	25.40000 +0.17	25.50	25.16	25.43	608,795
12 Oct 17	25.23000 +0.18	25.34	24.88	25.05	568,408
11 Oct 17	25.05000 -0.06	25.35	24.69	25.17	824,497
10 Oct 17	25.11000 +0.15	25.34	25.01	25.05	649,724
06 Oct 17	24.96000 +0.13	24.96	24.30	24.82	537,708
05 Oct 17	24.83000 +0.27	24.91	24.50	24.57	729,304
04 Oct 17	24.56000 +0.31	24.58	24.26	24.33	862,417
03 Oct 17	24.25000 +0.02	24.36	24.13	24.21	978,221
02 Oct 17	24.23000 +0.43	24.25	23.80	23.80	753,264
29 Sep 17	23.80000 -0.13	24.22	23.80	24.00	810,348
28 Sep 17	23.93000 +0.04	23.99	23.80	23.88	638,027
27 Sep 17	23.89000 +0.28	23.90	23.50	23.50	770,133
26 Sep 17	23.61000 -0.23	23.81	23.58	23.61	707,253
25 Sep 17	23.84000 +0.15	23.96	23.52	23.59	793,599
22 Sep 17	23.69000 +0.17	23.72	23.49	23.64	746,918
21 Sep 17	23.52000 +0.02	23.74	23.20	23.22	704,152
20 Sep 17	23.50000 -0.29	24.14	23.40	23.80	857,408
19 Sep 17	23.79000 +0.08	24.06	23.70	23.71	1,083,121
18 Sep 17	23.71000 -0.14	23.78	23.18	23.57	923,284
15 Sep 17	23.85000 -0.32	24.20	23.70	24.19	3,520,423
14 Sep 17	24.17000 -0.13	24.33	24.02	24.25	639,336
13 Sep 17	24.30000 -0.85	25.19	24.30	25.19	838,684
12 Sep 17	25.15000 +0.28	25.23	24.84	24.88	1,135,694
11 Sep 17	24.87000 -0.33	25.16	24.80	24.86	711,850
08 Sep 17	25.20000 -0.27	25.46	24.86	25.46	1,013,843
07 Sep 17	25.47000 +0.26	25.53	25.20	25.36	592,856
06 Sep 17	25.21000 -0.70	26.09	25.16	25.80	887,926
05 Sep 17	25.91000 -0.03	26.18	25.44	26.14	1,044,713
01 Sep 17	25.94000 +0.00	26.04	25.61	25.96	613,860
31 Aug 17	25.94000 +0.06	25.98	25.66	25.66	1,126,270
30 Aug 17	25.88000 +0.01	26.07	25.80	25.88	1,286,833
29 Aug 17	25.87000 +0.55	26.21	25.57	25.67	1,152,199
28 Aug 17	25.32000 +0.91	25.34	24.34	24.51	877,495
25 Aug 17	24.41000 +0.34	24.62	24.13	24.20	550,198
24 Aug 17	24.07000 +0.19	24.11	23.73	23.78	396,246
23 Aug 17	23.88000 +0.13	23.95	23.73	23.78	504,393
22 Aug 17	23.75000 -0.39	24.09	23.65	23.99	688,077
21 Aug 17	24.14000 +0.36	24.15	23.82	23.92	494,086
18 Aug 17	23.78000 -0.18	24.21	23.76	24.06	820,768
17 Aug 17	23.96000 +0.05	23.99	23.71	23.99	673,308
16 Aug 17	23.91000 +0.54	24.17	23.45	23.51	943,470
15 Aug 17	23.37000 -0.74	23.98	23.37	23.82	973,722
14 Aug 17	24.11000 -0.08	24.24	23.84	24.03	738,335
11 Aug 17	24.19000 -1.29	25.66	23.73	25.43	2,089,983
10 Aug 17	25.48000 +0.26	25.70	25.08	25.53	1,507,654
09 Aug 17	25.22000 +0.39	25.42	24.95	25.21	836,907
08 Aug 17	24.83000 +0.07	24.94	24.57	24.77	1,068,031
04 Aug 17	24.76000 -0.29	24.94	24.57	24.86	723,929
03 Aug 17	25.05000 -0.08	25.34	24.96	25.14	503,383
02 Aug 17	25.13000 -0.12	25.40	25.10	25.13	389,332
01 Aug 17	25.25000 -0.03	25.49	24.92	25.17	602,684
31 Jul 17	25.28000 -0.22	25.73	25.28	25.47	563,309
28 Jul 17	25.50000 +0.14	25.63	25.07	25.34	936,194
27 Jul 17	25.36000 +0.15	25.58	25.07	25.44	1,276,671
26 Jul 17	25.21000 +0.65	25.33	24.17	24.55	891,419
25 Jul 17	24.56000 +0.01	24.93	24.42	24.42	674,193
24 Jul 17	24.55000 -0.54	25.15	24.47	25.10	464,096
21 Jul 17	25.09000 -0.06	25.42	24.89	25.27	541,313
20 Jul 17	25.15000 +0.53	25.32	24.54	24.56	552,586
19 Jul 17	24.62000 +0.00	24.79	24.54	24.59	382,307
18 Jul 17	24.62000 -0.20	24.99	24.56	24.99	711,562
17 Jul 17	24.82000 +0.23	25.01	24.77	24.87	470,869
14 Jul 17	24.59000 +0.20	24.85	24.56	24.80	761,480
13 Jul 17	24.39000 -0.40	25.00	24.29	24.72	658,328
12 Jul 17	24.79000 -0.49	25.75	24.79	25.52	560,532
11 Jul 17	25.28000 +0.26	25.29	24.66	24.93	700,155
10 Jul 17	25.02000 +0.46	25.08	24.21	24.36	798,175
07 Jul 17	24.56000 -0.49	24.81	24.30	24.76	473,424
06 Jul 17	25.05000 -0.15	25.16	24.76	24.91	600,194
05 Jul 17	25.20000 +0.43	25.26	24.58	24.70	724,655
04 Jul 17	24.77000 -0.99	25.60	24.70	25.51	368,752
30 Jun 17	25.76000 +0.01	25.81	25.54	25.77	768,388
29 Jun 17	25.75000 -0.80	26.26	25.65	26.26	664,680
28 Jun 17	26.55000 +0.01	26.71	26.15	26.59	393,177
27 Jun 17	26.54000 -0.13	26.83	26.52	26.66	575,583
26 Jun 17	26.67000 -0.15	26.87	26.50	26.53	303,866
23 Jun 17	26.82000 +0.44	26.85	26.42	26.52	619,511
22 Jun 17	26.38000 +0.28	26.43	26.10	26.32	499,140
21 Jun 17	26.10000 +0.73	26.10	25.37	25.38	561,451
20 Jun 17	25.37000 +0.00	25.40	25.19	25.28	524,890
19 Jun 17	25.37000 +0.09	25.55	25.14	25.15	462,363
16 Jun 17	25.28000 +0.00	25.52	25.18	25.29	2,841,736
15 Jun 17	25.28000 -0.30	25.65	25.14	25.45	780,873
14 Jun 17	25.58000 -0.86	26.86	25.51	26.86	836,886
13 Jun 17	26.44000 -0.08	26.47	25.99	26.38	823,010
12 Jun 17	26.52000 -0.52	27.30	26.50	26.97	638,266
09 Jun 17	27.04000 -0.81	27.55	26.93	27.38	531,963
08 Jun 17	27.85000 -0.08	27.86	27.28	27.55	645,249
07 Jun 17	27.93000 -0.10	28.25	27.56	27.78	531,714
06 Jun 17	28.03000 +1.03	28.04	27.24	27.30	921,911
05 Jun 17	27.00000 -0.54	27.66	26.73	27.52	379,118
02 Jun 17	27.54000 +0.05	28.00	27.49	27.73	711,548
01 Jun 17	27.49000 -0.11	27.67	27.34	27.59	481,355
31 May 17	27.60000 -0.40	28.17	27.51	27.94	2,228,176
30 May 17	28.00000 +0.20	28.25	27.63	27.63	430,246
29 May 17	27.80000 -0.32	28.10	27.67	28.00	222,433
26 May 17	28.12000 +0.30	28.29	27.72	28.11	610,021
25 May 17	27.82000 -0.05	27.90	27.36	27.79	722,501
24 May 17	27.87000 +0.20	27.94	27.29	27.67	753,206
23 May 17	27.67000 -0.79	28.73	27.67	28.51	1,019,482
19 May 17	28.46000 -0.11	28.80	28.37	28.76	630,986
18 May 17	28.57000 -0.51	28.83	28.04	28.66	811,819
17 May 17	29.08000 -0.18	29.90	28.96	29.63	878,132
16 May 17	29.26000 +0.73	29.81	28.20	28.88	486,046
15 May 17	28.53000 +0.24	28.78	28.07	28.78	927,449
12 May 17	28.29000 +0.92	28.30	27.54	27.54	1,190,300
11 May 17	27.37000 +0.67	27.39	26.68	26.68	849,329
10 May 17	26.70000 +0.30	27.19	26.45	26.57	1,131,558
09 May 17	26.40000 -0.40	26.76	26.22	26.63	824,746
08 May 17	26.80000 +0.18	26.82	26.48	26.73	797,561
05 May 17	26.62000 +0.59	26.96	26.11	26.11	719,953
04 May 17	26.03000 -0.64	26.43	25.77	26.33	1,975,799
03 May 17	26.67000 -0.43	27.28	26.64	26.98	981,858
02 May 17	27.10000 +0.32	27.26	26.65	26.66	1,035,839
01 May 17	26.78000 -0.46	27.33	26.57	27.09	617,479
28 Apr 17	27.24000 +0.13	27.57	27.09	27.21	1,029,594
27 Apr 17	27.11000 -0.57	27.62	26.96	27.41	1,092,236
26 Apr 17	27.68000 +0.34	27.78	26.97	27.26	696,047
25 Apr 17	27.34000 -0.97	28.39	26.92	28.19	966,141
24 Apr 17	28.31000 -0.18	28.66	27.90	28.03	677,134
21 Apr 17	28.49000 -0.14	28.89	28.38	28.82	714,385
20 Apr 17	28.63000 +0.04	29.00	28.32	28.50	1,263,769
19 Apr 17	28.59000 -0.72	29.17	28.32	29.05	811,632
18 Apr 17	29.31000 +0.00	29.34	28.78	29.23	3,090,878
17 Apr 17	29.31000 +0.19	29.60	29.13	29.16	2,782,159
13 Apr 17	29.12000 +0.10	29.31	28.69	29.19	685,917
12 Apr 17	29.02000 +0.00	29.19	28.71	29.10	744,508
11 Apr 17	29.02000 +0.91	29.40	28.24	28.47	2,227,451
10 Apr 17	28.11000 +0.03	28.27	27.45	27.78	829,384
07 Apr 17	28.08000 -0.49	28.89	27.77	28.89	5,678,593
06 Apr 17	28.57000 +0.03	28.61	28.25	28.48	626,447
05 Apr 17	28.54000 +0.00	28.82	28.15	28.24	1,262,391
04 Apr 17	28.54000 +0.23	28.73	28.37	28.48	751,789
03 Apr 17	28.31000 +0.60	28.33	27.68	27.68	785,221
31 Mar 17	27.71000 +0.63	28.14	26.89	27.21	1,085,154
30 Mar 17	27.08000 -0.26	27.29	26.87	27.19	627,024
29 Mar 17	27.34000 -0.35	27.88	27.29	27.61	842,905
28 Mar 17	27.69000 -0.45	28.41	27.46	28.08	1,101,720
27 Mar 17	28.14000 +0.65	28.35	27.69	28.09	1,004,381
24 Mar 17	27.49000 -0.02	27.79	27.25	27.31	779,304
23 Mar 17	27.51000 -1.05	28.75	26.96	28.49	1,620,377
22 Mar 17	28.56000 +2.00	28.91	26.69	26.97	2,500,910
21 Mar 17	26.56000 -0.13	26.84	26.36	26.75	881,468
20 Mar 17	26.69000 +0.18	26.86	26.34	26.66	868,064
17 Mar 17	26.51000 -0.26	27.08	26.36	26.67	3,339,975
16 Mar 17	26.77000 -0.04	27.43	26.61	27.29	917,569
15 Mar 17	26.81000 +1.22	26.94	25.58	25.80	1,620,778
14 Mar 17	25.59000 -0.56	26.40	25.48	26.08	1,363,766
13 Mar 17	26.15000 +0.18	26.20	25.85	26.20	778,884
10 Mar 17	25.97000 +0.65	26.04	25.18	25.40	824,854
09 Mar 17	25.32000 -0.19	25.90	25.25	25.58	863,821
08 Mar 17	25.51000 -0.12	25.72	25.17	25.30	1,359,575
07 Mar 17	25.63000 -0.23	25.72	25.22	25.54	1,268,787
06 Mar 17	25.86000 -0.17	25.91	25.45	25.91	1,049,485
03 Mar 17	26.03000 +0.28	26.27	25.43	25.52	1,380,937
02 Mar 17	25.75000 -0.59	26.21	25.60	26.01	1,162,229
01 Mar 17	26.34000 +0.47	26.59	25.47	25.61	911,891
28 Feb 17	25.87000 +0.10	26.67	25.63	26.16	2,531,213
27 Feb 17	25.77000 -1.94	27.92	25.67	27.65	2,524,927
24 Feb 17	27.71000 -0.51	28.55	27.55	28.53	1,127,210
23 Feb 17	28.22000 +0.18	28.53	28.12	28.43	974,256
22 Feb 17	28.04000 -0.03	28.67	27.55	28.07	1,092,238
21 Feb 17	28.07000 -0.15	28.20	27.03	27.84	1,036,478
17 Feb 17	28.22000 -0.32	28.76	28.13	28.53	652,399
16 Feb 17	28.54000 -0.48	29.03	28.47	29.03	1,960,984
15 Feb 17	29.02000 -0.04	29.04	28.61	28.79	1,746,647
14 Feb 17	29.06000 +0.04	29.24	28.66	29.17	1,525,182
13 Feb 17	29.02000 -0.15	29.08	28.76	28.90	1,098,907
10 Feb 17	29.17000 +0.23	29.26	28.58	28.59	954,041
09 Feb 17	28.94000 -1.07	29.83	28.57	29.83	1,168,968
08 Feb 17	30.01000 +0.15	30.32	29.80	30.11	1,038,822
07 Feb 17	29.86000 +0.16	30.15	29.47	29.60	1,060,006
06 Feb 17	29.70000 +0.78	29.71	28.89	29.35	1,805,272
03 Feb 17	28.92000 +0.01	29.16	28.75	28.90	1,508,337
02 Feb 17	28.91000 +0.04	29.49	28.82	29.25	1,937,593
01 Feb 17	28.87000 +0.10	28.94	28.34	28.73	926,435
31 Jan 17	28.77000 +0.92	29.12	28.34	28.43	1,342,084
30 Jan 17	27.85000 -0.30	28.35	27.69	28.25	716,797
27 Jan 17	28.15000 +0.71	28.23	27.31	27.35	1,095,153
26 Jan 17	27.44000 -0.92	28.00	27.38	27.78	1,265,930
25 Jan 17	28.36000 -0.42	28.44	27.95	28.28	1,101,459
24 Jan 17	28.78000 -0.25	29.18	28.45	28.99	1,759,974
23 Jan 17	29.03000 +0.72	29.04	28.47	28.69	1,222,389
20 Jan 17	28.31000 +0.54	28.56	27.82	27.97	1,962,122
19 Jan 17	27.77000 +0.49	27.97	27.03	27.05	1,295,379
18 Jan 17	27.28000 +0.15	27.92	26.98	27.13	1,766,683
17 Jan 17	27.13000 +0.17	27.58	26.86	27.48	1,592,753
16 Jan 17	26.96000 +0.07	27.20	26.80	27.05	221,399
13 Jan 17	26.89000 +0.52	26.94	25.88	26.29	1,043,444
12 Jan 17	26.37000 -0.38	27.20	26.14	27.17	1,552,268
11 Jan 17	26.75000 -0.24	26.98	26.01	26.80	1,358,390
10 Jan 17	26.99000 +0.22	27.42	26.48	26.85	1,150,936
09 Jan 17	26.77000 -0.08	27.52	26.62	27.50	1,165,423
06 Jan 17	26.85000 -0.87	27.56	26.34	27.22	1,434,138
05 Jan 17	27.72000 +1.20	27.81	27.01	27.16	1,814,737
04 Jan 17	26.52000 -0.10	26.87	25.98	26.86	1,403,357
03 Jan 17	26.62000 +0.68	26.67	25.89	26.05	1,360,050
30 Dec 16	25.94000 -1.38	28.07	25.90	27.35	1,685,958
29 Dec 16	27.32000 +2.26	27.34	25.32	25.54	1,875,261
28 Dec 16	25.06000 +1.32	25.10	24.21	24.21	1,108,775
23 Dec 16	23.74000 +0.34	23.92	23.50	23.61	645,508
22 Dec 16	23.40000 +0.03	23.74	23.20	23.29	999,192
21 Dec 16	23.37000 +0.00	23.61	23.17	23.39	1,136,018
20 Dec 16	23.37000 -0.13	23.45	22.75	22.86	1,395,597
19 Dec 16	23.50000 +0.30	23.80	23.10	23.29	1,075,993
16 Dec 16	23.20000 +0.45	23.64	22.88	23.09	4,440,197
15 Dec 16	22.75000 -2.06	24.17	22.63	24.00	5,705,098
14 Dec 16	24.81000 -0.50	25.82	24.75	25.54	2,953,923
13 Dec 16	25.31000 +0.59	25.40	24.63	24.67	1,617,317
12 Dec 16	24.72000 +0.27	25.06	24.25	24.65	1,887,515
09 Dec 16	24.45000 -0.63	25.17	24.25	25.04	1,782,769
08 Dec 16	25.08000 -0.19	25.35	24.70	25.26	1,764,939
07 Dec 16	25.27000 +0.00	25.85	24.96	25.74	1,897,125
06 Dec 16	25.27000 +0.24	26.05	24.98	25.08	1,537,232
05 Dec 16	25.03000 +0.20	25.09	23.90	24.46	1,569,132
02 Dec 16	24.83000 +0.72	25.26	24.25	24.34	1,867,917
01 Dec 16	24.11000 -0.33	24.72	23.52	24.21	1,822,106
30 Nov 16	24.44000 -0.66	24.87	24.26	24.79	4,216,285
29 Nov 16	25.10000 -0.18	25.26	24.48	24.70	860,719
28 Nov 16	25.28000 +0.92	25.32	24.28	24.61	1,355,054
25 Nov 16	24.36000 +0.09	24.85	24.27	24.71	1,110,212
24 Nov 16	24.27000 -0.44	24.69	24.24	24.58	297,948
23 Nov 16	24.71000 -1.01	24.81	24.24	24.75	1,794,350
22 Nov 16	25.72000 +0.47	25.80	25.03	25.35	1,132,235
21 Nov 16	25.25000 -0.05	25.55	24.97	25.55	1,305,751
18 Nov 16	25.30000 -0.57	26.07	24.84	25.63	1,338,538
17 Nov 16	25.87000 -0.78	27.05	25.44	26.85	2,486,781
16 Nov 16	26.65000 +0.15	26.84	26.00	26.53	1,974,248
15 Nov 16	26.50000 +1.59	26.72	24.81	25.00	2,218,548
14 Nov 16	24.91000 +0.63	25.35	23.26	23.78	2,852,377
11 Nov 16	24.28000 -2.73	27.73	24.09	27.50	4,187,040
10 Nov 16	27.01000 -5.23	32.17	26.92	31.79	3,500,688
09 Nov 16	32.24000 +0.89	33.50	31.46	33.38	1,910,681
08 Nov 16	31.35000 +0.14	32.43	30.97	31.34	1,293,478
07 Nov 16	31.21000 -0.69	31.38	30.39	31.00	1,261,188
04 Nov 16	31.90000 -0.75	32.89	31.35	32.69	2,669,861
03 Nov 16	32.65000 +0.51	32.91	31.75	31.76	992,601
02 Nov 16	32.14000 -0.49	33.83	31.87	33.28	1,559,066
01 Nov 16	32.63000 +0.31	33.33	32.59	33.23	1,458,189
31 Oct 16	32.32000 +0.95	32.40	31.20	31.55	999,087
28 Oct 16	31.37000 +0.04	32.00	30.84	31.25	1,706,483
27 Oct 16	31.33000 -0.71	32.21	31.06	32.10	1,305,087
26 Oct 16	32.04000 -0.37	32.54	31.73	32.44	1,162,419
25 Oct 16	32.41000 +0.46	32.72	31.85	32.09	1,034,867
24 Oct 16	31.95000 -0.46	32.89	31.47	32.89	903,993
21 Oct 16	32.41000 +0.13	32.77	32.24	32.40	869,783
20 Oct 16	32.28000 +0.34	32.32	31.69	32.06	935,461
19 Oct 16	31.94000 +0.35	32.35	31.28	32.09	1,341,827
18 Oct 16	31.59000 +1.18	31.61	30.43	30.84	1,560,513
17 Oct 16	30.41000 +0.37	30.53	30.06	30.16	874,525
14 Oct 16	30.04000 -0.50	30.82	29.95	30.21	850,116
13 Oct 16	30.54000 -0.03	31.21	30.01	30.37	1,206,817
12 Oct 16	30.57000 +0.68	30.83	29.88	30.03	1,169,217
11 Oct 16	29.89000 -0.04	30.51	29.59	29.89	1,245,141
07 Oct 16	29.93000 -0.18	31.15	29.39	30.97	1,817,076
06 Oct 16	30.11000 -0.53	30.51	29.59	29.82	1,701,764
05 Oct 16	30.64000 -0.46	31.56	29.88	31.56	2,182,301
04 Oct 16	31.10000 -3.32	33.31	31.03	33.29	2,656,535
03 Oct 16	34.42000 -1.02	35.69	34.04	35.36	1,169,941
30 Sep 16	35.44000 -0.93	36.99	35.44	36.87	1,552,404
29 Sep 16	36.37000 -0.10	36.69	35.79	36.18	1,152,701
28 Sep 16	36.47000 +0.52	36.79	35.60	36.09	1,162,512
27 Sep 16	35.95000 -0.51	36.35	35.66	36.21	1,124,008
26 Sep 16	36.46000 -0.16	37.12	36.42	36.81	1,117,987
23 Sep 16	36.62000 -0.87	37.68	36.37	37.47	1,302,319
22 Sep 16	37.49000 -0.35	38.40	37.11	38.15	1,449,207
21 Sep 16	37.84000 +2.50	37.91	35.90	35.90	2,200,307
20 Sep 16	35.34000 -0.22	35.78	35.09	35.78	1,072,996
19 Sep 16	35.56000 +0.40	35.84	35.23	35.58	1,232,333
16 Sep 16	35.16000 -0.36	35.81	34.57	35.24	2,615,002
15 Sep 16	35.52000 +0.04	35.97	34.90	35.45	1,045,937
14 Sep 16	35.48000 +0.31	36.25	35.11	35.41	1,157,048
13 Sep 16	35.17000 -1.28	36.35	34.83	36.18	1,783,106
12 Sep 16	36.45000 +0.81	36.71	34.64	34.75	2,453,576
09 Sep 16	35.64000 -1.73	37.16	35.43	37.07	1,668,274
08 Sep 16	37.37000 -0.39	37.99	37.08	37.73	1,402,868
07 Sep 16	37.76000 +0.62	37.82	36.51	37.09	2,300,640
06 Sep 16	37.14000 +1.47	37.14	35.65	36.67	2,157,394
02 Sep 16	35.67000 +1.32	35.77	34.77	35.25	1,929,430
01 Sep 16	34.35000 +1.11	34.65	32.69	32.96	1,903,996
31 Aug 16	33.24000 -0.25	33.51	32.50	32.97	1,968,614
30 Aug 16	33.49000 -1.43	35.00	33.10	34.68	1,809,099
29 Aug 16	34.92000 +0.38	35.30	34.15	34.17	1,277,722
26 Aug 16	34.54000 +0.02	35.69	34.01	34.92	1,985,853
25 Aug 16	34.52000 +0.64	35.08	33.16	33.69	1,688,637
24 Aug 16	33.88000 -2.92	36.19	33.79	36.19	2,186,706
23 Aug 16	36.80000 -0.63	37.74	36.73	37.64	1,519,854
22 Aug 16	37.43000 -0.18	37.47	36.50	36.99	1,808,504
19 Aug 16	37.61000 -1.48	38.76	37.54	38.50	2,265,995
18 Aug 16	39.09000 +0.13	39.35	38.45	39.06	1,102,711
17 Aug 16	38.96000 -0.72	39.35	38.01	39.34	1,892,878
16 Aug 16	39.68000 -0.05	39.99	39.29	39.79	1,358,479
15 Aug 16	39.73000 +0.21	40.00	39.30	39.50	1,372,673
12 Aug 16	39.52000 -0.15	40.34	39.25	40.32	1,538,987
11 Aug 16	39.67000 +0.28	40.80	39.12	39.35	1,725,877
10 Aug 16	39.39000 +0.34	40.21	39.12	39.80	1,654,110
09 Aug 16	39.05000 +0.56	39.17	38.51	38.64	1,177,547
08 Aug 16	38.49000 +0.56	38.75	37.87	37.93	1,303,483
05 Aug 16	37.93000 -0.04	38.07	37.40	37.41	1,691,149
04 Aug 16	37.97000 +0.05	38.17	37.83	37.98	1,292,810
03 Aug 16	37.92000 -0.39	38.33	37.54	38.24	2,705,850
02 Aug 16	38.31000 +1.86	38.65	37.54	37.54	1,893,768
29 Jul 16	36.45000 +0.77	36.63	35.62	35.97	1,610,177
28 Jul 16	35.68000 +0.16	36.00	34.97	35.65	1,113,006
27 Jul 16	35.52000 +1.48	35.67	33.91	34.32	2,276,306
26 Jul 16	34.04000 +0.38	34.25	33.42	33.88	1,560,318
25 Jul 16	33.66000 -0.73	34.16	32.85	34.15	1,469,756
22 Jul 16	34.39000 +0.15	34.48	33.83	33.90	1,134,594
21 Jul 16	34.24000 +1.00	34.24	33.10	33.32	1,448,524
20 Jul 16	33.24000 -1.11	33.79	33.06	33.65	1,740,485
19 Jul 16	34.35000 +0.19	34.62	34.04	34.24	1,252,666
18 Jul 16	34.16000 +0.51	34.33	33.53	33.59	1,481,486
15 Jul 16	33.65000 -0.23	34.04	33.31	33.34	1,765,360
14 Jul 16	33.88000 -0.12	33.98	32.62	32.90	1,400,707
13 Jul 16	34.00000 +0.88	34.16	33.48	33.68	1,672,375
12 Jul 16	33.12000 -1.51	34.38	32.97	34.37	2,081,556
11 Jul 16	34.63000 +0.99	34.64	33.40	33.49	2,178,726
08 Jul 16	33.64000 +1.27	33.77	32.29	32.36	1,965,560
07 Jul 16	32.37000 -0.80	32.61	31.57	32.52	2,080,161
06 Jul 16	33.17000 +1.11	33.20	32.08	32.45	1,883,799
05 Jul 16	32.06000 -0.41	32.67	31.35	32.51	3,502,313
04 Jul 16	32.47000 +2.06	33.51	32.06	33.30	1,736,702
30 Jun 16	30.41000 +0.82	30.67	29.59	30.12	1,635,257
29 Jun 16	29.59000 +1.04	30.11	29.01	29.21	2,207,505
28 Jun 16	28.55000 -0.20	29.33	28.11	28.24	1,330,534
27 Jun 16	28.75000 +1.06	28.77	27.93	28.00	2,059,829
24 Jun 16	27.69000 +1.11	28.36	27.00	28.10	1,991,239
23 Jun 16	26.58000 -0.20	26.89	26.38	26.63	750,191
22 Jun 16	26.78000 +0.11	26.83	26.29	26.66	1,051,061
21 Jun 16	26.67000 -0.49	26.97	26.42	26.75	931,080
20 Jun 16	27.16000 +0.11	27.18	26.05	26.28	1,077,846
17 Jun 16	27.05000 +0.12	27.67	26.55	27.27	7,587,972
16 Jun 16	26.93000 -0.27	28.19	26.75	28.02	1,957,534
15 Jun 16	27.20000 +1.10	27.42	26.10	26.10	1,396,990
14 Jun 16	26.10000 -0.99	27.32	25.58	27.32	1,669,694
13 Jun 16	27.09000 +0.03	27.92	26.73	27.80	1,481,725
10 Jun 16	27.06000 -0.01	27.74	26.82	27.38	1,315,692
09 Jun 16	27.07000 +0.24	27.47	26.82	27.03	1,481,808
08 Jun 16	26.83000 +0.25	28.10	26.74	27.70	1,875,695
07 Jun 16	26.58000 +0.06	26.83	26.00	26.00	1,055,227
06 Jun 16	26.52000 +0.13	26.59	25.94	26.48	1,242,679
03 Jun 16	26.39000 +1.81	26.43	25.50	25.56	1,878,766
02 Jun 16	24.58000 +0.30	24.73	24.05	24.51	681,496
01 Jun 16	24.28000 -0.17	24.64	23.89	24.35	1,090,000
31 May 16	24.45000 +0.76	24.76	23.62	23.70	3,160,102
30 May 16	23.69000 -0.05	23.70	23.46	23.58	232,047
27 May 16	23.74000 -0.70	24.47	23.57	24.32	1,127,961
26 May 16	24.44000 -0.01	25.08	24.17	24.84	1,030,143
25 May 16	24.45000 +0.31	24.55	23.44	23.94	1,641,085
24 May 16	24.14000 -0.98	24.89	24.10	24.72	1,625,397
20 May 16	25.12000 +0.11	25.35	24.48	25.19	1,403,221
19 May 16	25.01000 +0.70	25.23	23.73	23.85	2,144,122
18 May 16	24.31000 -1.75	25.93	24.25	25.70	1,854,776
17 May 16	26.06000 +0.95	26.37	25.00	25.29	1,770,474
16 May 16	25.11000 +0.25	25.65	24.91	25.35	1,370,903
13 May 16	24.86000 +0.57	25.26	24.31	24.48	1,403,017
12 May 16	24.29000 -0.47	25.08	24.09	25.01	1,096,452
11 May 16	24.76000 +0.97	24.80	23.74	24.32	1,597,543
10 May 16	23.79000 +0.18	23.91	23.19	23.67	1,263,692
09 May 16	23.61000 -1.57	24.51	23.41	24.50	1,155,057
06 May 16	25.18000 +0.76	25.47	24.86	24.97	1,122,084
05 May 16	24.42000 +0.23	24.75	23.92	24.57	1,242,927
04 May 16	24.19000 -0.58	25.28	23.91	24.60	1,390,058
03 May 16	24.77000 -0.59	25.80	24.45	25.44	1,752,944
02 May 16	25.36000 -0.93	26.46	25.03	26.43	1,939,590
29 Apr 16	26.29000 +1.36	26.33	25.27	25.32	2,829,746
28 Apr 16	24.93000 +1.16	25.02	23.82	23.95	1,785,740
27 Apr 16	23.77000 +0.19	23.86	23.24	23.75	1,463,387
26 Apr 16	23.58000 +0.33	23.63	23.17	23.45	1,103,700
25 Apr 16	23.25000 -0.08	23.50	23.07	23.41	1,162,454
22 Apr 16	23.33000 -0.95	24.54	23.15	24.20	1,555,842
21 Apr 16	24.28000 +0.17	25.12	24.05	24.80	3,586,267
20 Apr 16	24.11000 +0.70	24.67	23.66	23.95	4,082,111
19 Apr 16	23.41000 +1.74	23.52	22.56	22.70	3,862,146
18 Apr 16	21.67000 -0.23	22.04	21.48	22.02	1,231,089
15 Apr 16	21.90000 +0.30	22.00	21.45	21.66	1,814,282
14 Apr 16	21.60000 -0.85	22.41	21.21	22.38	1,819,071
13 Apr 16	22.45000 -0.28	22.90	22.37	22.65	1,384,397
12 Apr 16	22.73000 +0.50	22.95	22.24	22.52	2,473,944
11 Apr 16	22.23000 +0.74	22.49	21.79	21.85	1,923,750
08 Apr 16	21.49000 -0.02	21.72	21.36	21.50	1,997,323
07 Apr 16	21.51000 +0.08	21.83	21.41	21.73	1,972,508
06 Apr 16	21.43000 +0.07	21.43	20.93	21.19	2,228,835
05 Apr 16	21.36000 +0.78	21.49	20.89	21.08	1,505,118
04 Apr 16	20.58000 -0.82	21.49	20.51	21.49	1,161,062
01 Apr 16	21.40000 -0.15	21.46	20.80	21.22	2,091,854
31 Mar 16	21.55000 -1.33	22.30	21.45	22.10	3,470,930
30 Mar 16	22.88000 -0.36	23.34	22.61	23.08	2,774,010
29 Mar 16	23.24000 +0.54	23.38	22.36	22.76	1,144,591
28 Mar 16	22.70000 -0.12	22.97	22.33	22.93	1,263,079
24 Mar 16	22.82000 +0.17	23.30	22.65	22.78	1,368,128
23 Mar 16	22.65000 -0.64	23.46	22.21	22.88	2,916,603
22 Mar 16	23.29000 -0.02	23.92	22.98	23.54	2,354,469
21 Mar 16	23.31000 +0.05	23.55	22.87	23.10	1,001,903
18 Mar 16	23.26000 +0.20	23.85	22.93	23.30	2,959,436
17 Mar 16	23.06000 -0.32	24.03	22.83	23.50	2,483,961
16 Mar 16	23.38000 +0.81	23.48	21.93	22.46	1,706,796
15 Mar 16	22.57000 +0.30	22.57	21.86	22.25	1,052,372
14 Mar 16	22.27000 -0.26	23.07	22.20	22.76	1,378,113
11 Mar 16	22.53000 -0.42	23.10	22.37	22.97	1,147,559
10 Mar 16	22.95000 +1.09	23.18	22.06	22.25	1,721,326
09 Mar 16	21.86000 -0.18	22.08	21.27	21.49	1,775,290
08 Mar 16	22.04000 -0.43	23.05	21.80	22.95	1,540,492
07 Mar 16	22.47000 +0.52	23.14	22.24	22.38	2,272,331
04 Mar 16	21.95000 +0.36	23.65	21.74	21.82	3,352,530
03 Mar 16	21.59000 +0.79	21.82	20.85	20.92	1,308,410
02 Mar 16	20.80000 +0.45	20.95	20.35	20.54	1,197,674
01 Mar 16	20.35000 -0.99	21.49	20.10	21.49	1,241,276
29 Feb 16	21.34000 +0.49	21.47	20.93	20.94	1,518,869
26 Feb 16	20.85000 -0.62	21.58	20.63	21.12	1,425,399
25 Feb 16	21.47000 -0.17	21.60	20.98	21.41	2,002,617
24 Feb 16	21.64000 -0.01	22.50	21.40	22.37	2,798,582
23 Feb 16	21.65000 +0.28	22.13	21.40	21.71	1,432,492
22 Feb 16	21.37000 -0.06	21.66	20.84	20.93	1,759,101
19 Feb 16	21.43000 -0.30	22.40	21.40	21.73	1,677,638
18 Feb 16	21.73000 +1.09	21.98	20.36	20.42	2,667,264
17 Feb 16	20.64000 +0.19	21.00	20.29	20.60	1,694,609
16 Feb 16	20.45000 -0.70	21.06	20.13	20.44	2,199,920
12 Feb 16	21.15000 +0.44	21.26	20.05	20.48	1,780,799
11 Feb 16	20.71000 +1.03	21.28	20.19	21.00	4,033,254
10 Feb 16	19.68000 +0.02	19.89	18.75	19.50	1,645,714
09 Feb 16	19.66000 -0.82	20.65	19.26	20.55	2,673,960
08 Feb 16	20.48000 +0.86	20.98	20.35	20.40	3,101,441
05 Feb 16	19.62000 +1.16	19.68	17.92	18.20	4,838,128
04 Feb 16	18.46000 +0.81	18.80	18.06	18.12	2,021,829
03 Feb 16	17.65000 +1.11	17.75	16.53	16.61	1,619,528
02 Feb 16	16.54000 -0.29	17.00	16.35	16.79	929,312
01 Feb 16	16.83000 +0.32	16.92	16.50	16.69	1,292,751
29 Jan 16	16.51000 +0.93	16.59	15.41	15.52	1,516,884
28 Jan 16	15.58000 -0.29	15.87	15.10	15.51	1,693,670
27 Jan 16	15.87000 +0.07	16.04	15.43	15.63	1,284,799
26 Jan 16	15.80000 +0.68	15.84	15.20	15.26	1,135,402
25 Jan 16	15.12000 +0.13	15.46	14.97	15.31	1,163,572
22 Jan 16	14.99000 -0.04	15.36	14.62	14.78	1,384,562
21 Jan 16	15.03000 -0.20	15.21	14.51	15.03	1,545,174
20 Jan 16	15.23000 -0.08	15.37	14.61	15.31	2,814,412
19 Jan 16	15.31000 -0.80	16.31	15.25	16.31	1,538,370
18 Jan 16	16.11000 -0.09	16.29	16.00	16.03	130,242
15 Jan 16	16.20000 +0.26	16.46	15.85	16.40	1,927,342
14 Jan 16	15.94000 -0.17	16.28	15.57	15.89	1,224,919
13 Jan 16	16.11000 +0.16	16.34	15.74	16.09	1,984,994
12 Jan 16	15.95000 -0.79	16.59	15.54	16.58	1,956,590
11 Jan 16	16.74000 -1.33	18.17	16.53	18.11	1,623,484
08 Jan 16	18.07000 -0.25	18.50	17.81	18.07	1,582,961
07 Jan 16	18.32000 +1.09	18.44	17.31	17.42	2,527,333
06 Jan 16	17.23000 +0.16	17.38	17.10	17.28	950,810
05 Jan 16	17.07000 -0.35	17.50	16.88	17.49	951,264
04 Jan 16	17.42000 +0.22	17.77	17.12	17.59	1,290,179
31 Dec 15	17.20000 +0.13	17.23	16.92	17.01	775,560
30 Dec 15	17.07000 -0.15	17.20	16.96	17.02	479,549
29 Dec 15	17.22000 -0.69	17.51	17.10	17.49	715,006
24 Dec 15	17.91000 +0.22	18.10	17.75	17.81	375,410
23 Dec 15	17.69000 +0.25	17.87	17.45	17.50	666,449
22 Dec 15	17.44000 +0.07	17.68	17.26	17.33	663,657
21 Dec 15	17.37000 +0.15	17.71	17.24	17.50	891,170
18 Dec 15	17.22000 +0.57	17.45	16.82	16.85	2,292,585
17 Dec 15	16.65000 -1.07	17.23	16.64	17.23	1,034,541
16 Dec 15	17.72000 +0.48	17.83	17.14	17.56	1,953,589
15 Dec 15	17.24000 -0.11	17.55	17.08	17.49	955,641
14 Dec 15	17.35000 -0.94	18.23	17.19	18.20	1,113,129
11 Dec 15	18.29000 +0.41	18.48	17.60	17.71	1,192,921
10 Dec 15	17.88000 -0.06	18.16	17.74	17.82	1,084,198
09 Dec 15	17.94000 +0.06	18.59	17.81	18.33	964,384
08 Dec 15	17.88000 -0.05	18.07	17.68	17.93	680,437
07 Dec 15	17.93000 -0.76	18.60	17.78	18.48	1,006,135
04 Dec 15	18.69000 +0.76	18.79	18.22	18.22	1,222,277
03 Dec 15	17.93000 +0.09	18.33	17.90	18.00	809,444
02 Dec 15	17.84000 -0.24	18.04	17.50	17.79	894,624
01 Dec 15	18.08000 +0.53	18.16	17.52	17.71	953,816
30 Nov 15	17.55000 +0.57	17.58	16.93	16.96	2,430,272
27 Nov 15	16.98000 -0.23	17.06	16.65	16.69	510,878
26 Nov 15	17.21000 +0.32	17.34	16.85	16.87	233,623
25 Nov 15	16.89000 +0.00	17.25	16.62	16.74	837,932
24 Nov 15	16.89000 +0.24	17.16	16.65	16.80	1,157,748
23 Nov 15	16.65000 -0.09	16.97	16.54	16.63	559,551
20 Nov 15	16.74000 -0.45	17.41	16.61	17.33	975,571
19 Nov 15	17.19000 +0.31	17.29	16.85	17.06	725,637
18 Nov 15	16.88000 +0.79	16.97	16.20	16.22	868,325
17 Nov 15	16.09000 -0.61	16.62	15.88	16.62	814,626
16 Nov 15	16.70000 +0.19	16.95	16.55	16.61	564,138
13 Nov 15	16.51000 +0.11	16.65	16.29	16.39	594,777
12 Nov 15	16.40000 +0.02	16.87	16.22	16.38	1,070,287
11 Nov 15	16.38000 -0.15	16.59	16.12	16.53	816,575
10 Nov 15	16.53000 -0.34	16.86	16.46	16.56	855,427
09 Nov 15	16.87000 +0.20	16.92	16.28	16.67	1,177,732
06 Nov 15	16.67000 -0.41	16.88	16.35	16.70	1,339,171
05 Nov 15	17.08000 -0.86	18.21	16.71	18.21	2,003,643
04 Nov 15	17.94000 +0.09	19.03	17.76	18.29	3,356,320
03 Nov 15	17.85000 -0.13	17.99	17.59	17.80	742,422
02 Nov 15	17.98000 +0.21	18.23	17.32	17.62	809,457
30 Oct 15	17.77000 -0.34	18.35	17.76	18.10	1,464,297
29 Oct 15	18.11000 -1.17	19.14	17.90	18.95	1,147,304
28 Oct 15	19.28000 +0.05	20.20	18.90	19.53	2,216,451
27 Oct 15	19.23000 +0.43	19.35	18.63	18.75	1,271,176
26 Oct 15	18.80000 -0.17	19.11	18.70	19.03	1,554,204
23 Oct 15	18.97000 +0.77	19.06	18.28	18.38	1,911,933
22 Oct 15	18.20000 +0.41	18.34	17.72	17.77	1,363,434
21 Oct 15	17.79000 -0.41	18.11	17.52	18.11	1,248,187
20 Oct 15	18.20000 +0.42	18.40	17.81	17.92	1,590,485
19 Oct 15	17.78000 -0.68	18.49	17.69	18.39	1,597,562
16 Oct 15	18.46000 -0.63	19.20	18.43	18.91	1,350,794
15 Oct 15	19.09000 +0.03	19.21	18.62	18.87	1,322,511
14 Oct 15	19.06000 +1.26	19.09	18.20	18.28	1,816,616
13 Oct 15	17.80000 -0.88	18.28	17.64	18.23	1,966,241
09 Oct 15	18.68000 +0.21	19.07	18.39	19.00	1,521,279
08 Oct 15	18.47000 -0.39	19.10	18.25	18.44	2,127,129
07 Oct 15	18.86000 +0.01	19.03	18.13	18.94	2,992,028
06 Oct 15	18.85000 +1.10	19.02	18.07	18.16	2,405,866
05 Oct 15	17.75000 +0.94	17.98	16.85	16.94	1,717,527
02 Oct 15	16.81000 +1.54	16.85	15.59	15.69	1,806,183
01 Oct 15	15.27000 -0.77	16.25	15.20	16.11	1,541,821
30 Sep 15	16.04000 +0.17	16.22	15.59	15.67	1,583,222
29 Sep 15	15.87000 +0.08	16.31	15.76	15.95	1,228,306
28 Sep 15	15.79000 -0.78	16.20	15.75	16.20	2,086,682
25 Sep 15	16.57000 -0.09	16.74	16.31	16.42	1,549,851
24 Sep 15	16.66000 +1.23	16.72	15.67	15.75	1,349,688
23 Sep 15	15.43000 -0.18	15.92	15.39	15.84	550,028
22 Sep 15	15.61000 -0.54	15.97	15.55	15.80	1,163,291
21 Sep 15	16.15000 -0.20	16.49	16.10	16.25	827,937
18 Sep 15	16.35000 -0.13	16.77	16.07	16.76	3,070,298
17 Sep 15	16.48000 +0.22	16.67	15.91	16.18	1,335,887
16 Sep 15	16.26000 +1.04	16.39	15.51	15.55	3,321,148
15 Sep 15	15.22000 +0.46	15.58	14.88	14.91	1,632,820
14 Sep 15	14.76000 -0.66	15.08	14.62	15.05	1,484,923
11 Sep 15	15.42000 +0.34	15.47	14.67	14.90	808,252
10 Sep 15	15.08000 -0.01	15.71	14.97	15.26	1,160,859
09 Sep 15	15.09000 -0.32	15.61	14.97	15.26	787,057
08 Sep 15	15.41000 +0.27	15.69	15.16	15.21	713,600
04 Sep 15	15.14000 -0.14	15.19	14.84	15.11	726,752
03 Sep 15	15.28000 -0.21	16.10	15.20	15.29	1,013,720
02 Sep 15	15.49000 -0.14	15.73	14.97	15.63	1,614,046
01 Sep 15	15.63000 -0.50	16.42	15.60	16.23	1,176,297
31 Aug 15	16.13000 -0.25	16.28	15.52	16.28	1,619,753
28 Aug 15	16.38000 +0.51	16.72	15.91	15.91	1,130,216
27 Aug 15	15.87000 +0.53	16.15	15.13	15.30	1,475,453
26 Aug 15	15.34000 -0.63	15.80	14.92	15.80	1,715,668
25 Aug 15	15.97000 -0.45	16.89	15.73	16.89	1,469,349
24 Aug 15	16.42000 -1.45	17.72	16.19	17.28	2,572,851
21 Aug 15	17.87000 -0.30	18.40	17.77	18.26	1,135,616
20 Aug 15	18.17000 -0.03	18.68	18.15	18.68	1,436,099
19 Aug 15	18.20000 +0.38	18.38	17.96	18.00	1,206,982
18 Aug 15	17.82000 -0.43	18.01	17.55	17.84	1,116,955
17 Aug 15	18.25000 +0.47	18.47	17.91	18.21	935,751
14 Aug 15	17.78000 -0.15	18.33	17.55	18.24	1,307,670
13 Aug 15	17.93000 -0.36	18.31	17.75	18.07	1,329,801
12 Aug 15	18.29000 +1.01	18.36	17.62	17.77	1,707,687
11 Aug 15	17.28000 -0.12	17.59	16.99	17.55	1,694,721
10 Aug 15	17.40000 +0.71	17.41	16.56	16.87	1,134,608
07 Aug 15	16.69000 +0.14	17.22	16.63	16.85	1,324,729
06 Aug 15	16.55000 +0.38	16.95	16.15	16.27	1,583,049
05 Aug 15	16.17000 -0.64	17.04	16.14	16.88	1,153,856
04 Aug 15	16.81000 -0.31	17.07	16.65	16.99	2,018,687
31 Jul 15	17.12000 +0.06	17.45	17.02	17.38	1,006,222
30 Jul 15	17.06000 -0.07	17.20	16.63	17.05	1,631,063
29 Jul 15	17.13000 +0.27	17.33	16.68	16.85	2,402,280
28 Jul 15	16.86000 +0.37	17.08	16.50	16.60	2,510,571
27 Jul 15	16.49000 -0.38	17.08	16.29	16.81	2,536,160
24 Jul 15	16.87000 +0.68	16.97	15.79	16.00	1,891,838
23 Jul 15	16.19000 -0.60	16.99	16.10	16.92	2,084,778
22 Jul 15	16.79000 +0.22	16.97	16.19	16.28	1,678,090
21 Jul 15	16.57000 +0.25	16.99	16.22	16.55	1,676,373
20 Jul 15	16.32000 -1.46	17.53	16.25	16.96	2,102,503
17 Jul 15	17.78000 -0.59	18.24	17.55	18.22	1,556,817
16 Jul 15	18.37000 -0.24	18.57	18.13	18.50	2,256,676
15 Jul 15	18.61000 -0.30	18.87	18.50	18.82	1,850,834
14 Jul 15	18.91000 -0.33	19.36	18.90	19.28	3,463,764
13 Jul 15	19.24000 +0.07	19.44	18.99	19.14	2,686,810
10 Jul 15	19.17000 -0.26	19.46	19.00	19.46	1,058,468
09 Jul 15	19.43000 -0.14	19.83	19.24	19.82	1,174,161
08 Jul 15	19.57000 -0.05	20.15	19.31	19.85	2,764,976
07 Jul 15	19.62000 -2.59	21.33	19.33	21.12	3,541,761
06 Jul 15	22.21000 +0.50	22.49	21.62	21.72	1,619,226
03 Jul 15	21.71000 -0.03	21.82	21.63	21.72	180,072
02 Jul 15	21.74000 +0.09	21.93	21.40	21.49	789,898
30 Jun 15	21.65000 +0.03	21.84	21.39	21.51	1,236,384
29 Jun 15	21.62000 -0.21	21.99	21.53	21.92	712,659
26 Jun 15	21.83000 -0.08	21.94	21.66	21.89	832,480
25 Jun 15	21.91000 -0.30	22.26	21.83	22.26	685,454
24 Jun 15	22.21000 -0.09	22.67	22.19	22.27	1,017,752
23 Jun 15	22.30000 -0.17	22.62	22.29	22.39	880,561
22 Jun 15	22.47000 +0.11	22.60	22.03	22.09	601,356
19 Jun 15	22.36000 -0.80	23.16	22.26	22.83	3,033,949
18 Jun 15	23.16000 +0.25	23.27	22.94	23.15	775,738
17 Jun 15	22.91000 +0.29	22.96	22.53	22.56	754,153
16 Jun 15	22.62000 -0.36	22.85	22.58	22.85	938,429
15 Jun 15	22.98000 +0.37	23.27	22.58	22.65	459,797
12 Jun 15	22.61000 -0.26	22.91	22.54	22.78	551,542
11 Jun 15	22.87000 -0.21	23.05	22.71	23.05	476,319
10 Jun 15	23.08000 +0.31	23.16	22.67	22.89	510,202
09 Jun 15	22.77000 -0.35	23.25	22.74	23.09	571,121
08 Jun 15	23.12000 -0.11	23.27	22.76	23.26	628,921
05 Jun 15	23.23000 -0.37	23.69	23.20	23.30	821,333
04 Jun 15	23.60000 -0.12	23.63	23.29	23.51	698,358
03 Jun 15	23.72000 -0.30	24.01	23.53	23.95	686,500
02 Jun 15	24.02000 +0.09	24.29	23.88	24.00	550,285
01 Jun 15	23.93000 +0.18	24.24	23.78	23.94	914,934
29 May 15	23.75000 +0.17	23.98	23.53	23.80	1,605,821
28 May 15	23.58000 +0.24	23.61	23.15	23.42	695,629
27 May 15	23.34000 +0.00	23.49	23.10	23.41	678,376
26 May 15	23.34000 -0.23	23.73	23.12	23.67	836,210
25 May 15	23.57000 -0.25	23.94	23.45	23.94	169,945
22 May 15	23.82000 -0.11	24.03	23.72	23.99	511,587
21 May 15	23.93000 +0.02	24.01	23.76	23.86	649,045
20 May 15	23.91000 -0.14	24.38	23.90	24.08	721,122
19 May 15	24.05000 -0.51	24.66	24.01	24.55	938,840
15 May 15	24.56000 -0.06	24.75	24.33	24.56	772,361
14 May 15	24.62000 -0.20	25.20	24.52	25.02	928,221
13 May 15	24.82000 +0.59	25.08	24.54	24.69	1,265,204
12 May 15	24.23000 +0.03	24.42	24.15	24.31	721,200
11 May 15	24.20000 +0.20	24.63	24.01	24.03	677,682
08 May 15	24.00000 -0.11	24.44	23.82	23.99	968,191
07 May 15	24.11000 +0.51	24.11	23.25	23.35	1,081,801
06 May 15	23.60000 -0.36	24.03	23.08	24.02	795,402
05 May 15	23.96000 -0.54	24.86	23.70	24.80	903,072
04 May 15	24.50000 -0.02	25.12	24.44	24.92	859,714
01 May 15	24.52000 +0.72	24.65	23.70	23.70	960,455
30 Apr 15	23.80000 -0.95	24.35	23.78	24.34	1,362,779
29 Apr 15	24.75000 +0.12	25.03	24.45	24.70	1,374,877
28 Apr 15	24.63000 +0.59	24.86	24.05	24.24	1,462,906
27 Apr 15	24.04000 +0.73	24.48	23.47	23.59	1,625,170
24 Apr 15	23.31000 -0.17	23.67	23.11	23.36	595,822
23 Apr 15	23.48000 +0.19	23.62	23.15	23.41	1,249,397
22 Apr 15	23.29000 -0.65	23.80	23.20	23.67	899,685
21 Apr 15	23.94000 +0.11	24.17	23.69	23.86	689,205
20 Apr 15	23.83000 +0.04	23.85	23.38	23.72	1,264,388
17 Apr 15	23.79000 +0.35	24.25	23.46	23.54	970,932
16 Apr 15	23.44000 -0.50	24.15	23.43	24.02	811,111
15 Apr 15	23.94000 +0.22	24.04	23.70	23.97	801,130
14 Apr 15	23.72000 -0.35	24.19	23.66	24.03	709,547
13 Apr 15	24.07000 -0.59	24.68	24.04	24.67	583,082
10 Apr 15	24.66000 +0.49	24.86	24.49	24.57	730,989
09 Apr 15	24.17000 -0.04	24.38	23.91	24.05	745,926
08 Apr 15	24.21000 -0.19	24.49	24.00	24.38	867,165
07 Apr 15	24.40000 -0.11	24.86	24.36	24.40	1,047,714
06 Apr 15	24.51000 +0.41	24.87	24.43	24.82	779,958
02 Apr 15	24.10000 -0.92	24.95	24.06	24.86	1,005,913
01 Apr 15	25.02000 +0.96	25.36	24.18	24.18	1,304,901
31 Mar 15	24.06000 -0.28	24.39	23.78	24.35	1,524,191
30 Mar 15	24.34000 -0.38	24.67	24.13	24.67	981,527
27 Mar 15	24.72000 +0.14	25.04	24.05	24.78	989,721
26 Mar 15	24.58000 -0.59	25.50	24.42	25.28	1,199,646
25 Mar 15	25.17000 -0.31	25.69	25.08	25.62	919,207
24 Mar 15	25.48000 -0.03	25.64	25.17	25.50	2,292,393
23 Mar 15	25.51000 +0.03	25.60	24.91	25.50	1,586,949
20 Mar 15	25.48000 +0.79	25.48	24.82	24.95	6,956,027
19 Mar 15	24.69000 +0.78	25.01	23.85	24.17	1,767,916
18 Mar 15	23.91000 +0.33	24.18	23.35	23.48	2,349,954
17 Mar 15	23.58000 -0.38	24.02	23.43	23.78	1,089,769
16 Mar 15	23.96000 -0.17	24.34	23.66	24.21	2,167,595
13 Mar 15	24.13000 +0.57	24.15	23.40	23.78	1,091,872
12 Mar 15	23.56000 -0.22	23.85	23.31	23.75	1,072,621
11 Mar 15	23.78000 +0.72	23.78	22.82	23.10	1,341,383
10 Mar 15	23.06000 -0.24	23.68	22.90	23.39	1,404,793
09 Mar 15	23.30000 -0.41	23.83	23.06	23.77	851,251
06 Mar 15	23.71000 -0.76	24.37	23.65	24.06	1,281,370
05 Mar 15	24.47000 -0.23	24.96	24.47	24.88	834,690
04 Mar 15	24.70000 -0.27	25.04	24.58	24.93	972,883
03 Mar 15	24.97000 -1.63	25.43	24.70	25.19	1,980,489
02 Mar 15	26.60000 -0.40	27.09	26.44	26.92	523,669
27 Feb 15	27.00000 +0.14	27.28	26.80	26.93	1,059,956
26 Feb 15	26.86000 +0.31	27.21	26.67	26.97	545,283
25 Feb 15	26.55000 +0.16	26.76	26.32	26.58	531,601
24 Feb 15	26.39000 -0.27	26.97	26.39	26.40	565,214
23 Feb 15	26.66000 -0.20	26.87	26.36	26.73	803,648
20 Feb 15	26.86000 -0.26	27.69	26.78	27.25	590,605
19 Feb 15	27.12000 -0.56	27.99	27.01	27.95	719,027
18 Feb 15	27.68000 +0.79	27.78	26.79	27.10	941,046
17 Feb 15	26.89000 -1.46	27.85	26.89	27.55	1,128,453
13 Feb 15	28.35000 +0.33	28.76	28.35	28.42	590,356
12 Feb 15	28.02000 +0.14	28.17	27.61	28.06	1,070,962
11 Feb 15	27.88000 +0.01	28.22	27.55	28.00	765,763
10 Feb 15	27.87000 -0.18	28.07	27.33	27.84	726,874
09 Feb 15	28.05000 +0.09	28.23	27.80	28.02	568,147
06 Feb 15	27.96000 -1.06	28.70	27.72	28.23	1,143,712
05 Feb 15	29.02000 -0.02	29.04	28.50	28.63	831,938
04 Feb 15	29.04000 +1.02	29.35	28.26	28.50	876,322
03 Feb 15	28.02000 -1.08	28.91	27.90	28.85	1,027,160
02 Feb 15	29.10000 -0.09	29.37	28.50	28.72	994,964
30 Jan 15	29.19000 +1.12	29.44	28.16	28.31	1,516,048
29 Jan 15	28.07000 -0.60	28.38	27.49	27.64	1,401,571
28 Jan 15	28.67000 -1.10	29.78	28.37	29.63	1,201,472
27 Jan 15	29.77000 +0.48	29.86	29.11	29.32	1,088,909
26 Jan 15	29.29000 +0.67	29.29	27.93	28.21	1,048,329
23 Jan 15	28.62000 -0.59	29.20	28.42	28.98	1,166,811
22 Jan 15	29.21000 +0.33	29.84	29.13	29.24	1,685,419
21 Jan 15	28.88000 +0.03	29.22	28.24	29.12	2,145,116
20 Jan 15	28.85000 +0.60	29.08	28.35	28.39	1,533,043
19 Jan 15	28.25000 +0.33	28.32	27.66	27.95	259,379
16 Jan 15	27.92000 +0.64	28.40	27.50	27.63	1,887,211
15 Jan 15	27.28000 +0.63	27.66	27.08	27.45	2,505,202
14 Jan 15	26.65000 -0.23	27.19	26.28	27.00	1,762,562
13 Jan 15	26.88000 -0.38	27.80	26.43	27.80	1,714,971
12 Jan 15	27.26000 +1.50	27.39	25.84	25.92	1,820,897
09 Jan 15	25.76000 +0.80	25.88	25.15	25.19	1,238,771
08 Jan 15	24.96000 -0.30	25.81	24.79	25.32	1,261,270
07 Jan 15	25.26000 -0.55	26.02	25.03	25.36	1,367,488
06 Jan 15	25.81000 +0.99	25.90	24.86	25.00	1,421,902
05 Jan 15	24.82000 +0.29	24.98	24.13	24.80	1,201,435
02 Jan 15	24.53000 +0.90	24.54	23.31	23.41	1,171,059
31 Dec 14	23.63000 +0.14	23.89	23.25	23.30	674,995
30 Dec 14	23.49000 +0.45	23.95	23.30	23.40	1,029,864
29 Dec 14	23.04000 -0.16	23.50	22.94	23.38	705,334
24 Dec 14	23.20000 +0.51	23.45	22.41	22.75	444,194
23 Dec 14	22.69000 +0.02	23.57	22.48	22.76	825,510
22 Dec 14	22.67000 -1.10	24.05	22.41	23.95	1,259,288
19 Dec 14	23.77000 -0.26	24.63	23.71	24.30	3,813,182
18 Dec 14	24.03000 +0.36	24.23	23.20	24.18	1,840,520
17 Dec 14	23.67000 +1.72	23.76	21.78	22.08	4,130,850
16 Dec 14	21.95000 -0.52	23.00	21.76	22.90	2,314,488
15 Dec 14	22.47000 -1.36	23.88	22.42	23.52	1,561,318
12 Dec 14	23.83000 -0.16	24.45	23.64	23.94	1,251,822
11 Dec 14	23.99000 -0.35	24.87	23.81	24.10	1,267,148
10 Dec 14	24.34000 -0.64	25.49	24.23	24.98	1,561,441
09 Dec 14	24.98000 +0.75	25.35	24.50	24.64	2,006,370
08 Dec 14	24.23000 +0.06	24.60	23.44	24.59	1,971,641
05 Dec 14	24.17000 +0.10	24.44	23.42	23.80	2,177,622
04 Dec 14	24.07000 -0.56	24.90	23.87	24.71	1,912,441
03 Dec 14	24.63000 +0.95	24.87	23.83	24.06	3,762,005
02 Dec 14	23.68000 -0.53	24.48	23.44	23.90	1,930,166
01 Dec 14	24.21000 +1.63	24.33	23.07	23.07	1,847,053
28 Nov 14	22.58000 -1.26	23.52	22.44	23.38	922,239
27 Nov 14	23.84000 -0.22	24.04	23.46	23.90	268,656
26 Nov 14	24.06000 -0.60	24.58	24.00	24.58	1,334,701
25 Nov 14	24.66000 +0.86	24.66	23.74	23.75	2,674,655
24 Nov 14	23.80000 -0.16	24.21	23.54	23.80	1,784,979
21 Nov 14	23.96000 -0.13	24.70	23.71	24.61	1,949,656
20 Nov 14	24.09000 +0.65	24.22	23.58	23.74	1,768,729
19 Nov 14	23.44000 -0.69	24.30	23.21	24.17	2,467,615
18 Nov 14	24.13000 +0.86	24.22	23.44	23.73	1,998,233
17 Nov 14	23.27000 +0.47	23.57	22.54	22.80	2,022,640
14 Nov 14	22.80000 +1.10	23.00	21.08	21.34	2,582,644
13 Nov 14	21.70000 +0.19	22.16	21.30	21.87	2,271,152
12 Nov 14	21.51000 +0.34	21.89	20.78	21.28	2,286,926
11 Nov 14	21.17000 +0.76	21.58	20.63	20.65	2,203,477
10 Nov 14	20.41000 -0.97	21.20	20.29	21.14	1,811,762
07 Nov 14	21.38000 +1.00	21.52	20.67	20.68	1,624,464
06 Nov 14	20.38000 +0.95	20.84	19.50	19.50	2,167,702
05 Nov 14	19.43000 -0.19	20.34	18.93	19.10	1,862,804
04 Nov 14	19.62000 -0.72	20.36	19.57	20.22	1,404,112
03 Nov 14	20.34000 +0.75	20.46	19.43	19.59	1,787,833
31 Oct 14	19.59000 -0.41	19.94	18.92	19.24	2,852,261
30 Oct 14	20.00000 -1.52	21.29	19.89	21.21	2,032,963
29 Oct 14	21.52000 -0.70	22.31	21.32	21.94	1,518,014
28 Oct 14	22.22000 +0.48	22.32	21.62	21.89	777,399
27 Oct 14	21.74000 -0.43	22.04	21.66	22.04	760,478
24 Oct 14	22.17000 +0.01	22.31	21.77	22.21	961,667
23 Oct 14	22.16000 +0.40	22.38	21.58	21.85	1,094,340
22 Oct 14	21.76000 -0.81	22.50	21.61	22.40	1,208,724
21 Oct 14	22.57000 +0.03	22.99	22.43	22.99	996,467
20 Oct 14	22.54000 +0.57	22.56	22.01	22.12	1,087,463
17 Oct 14	21.97000 -0.31	22.33	21.80	22.24	1,491,391
16 Oct 14	22.28000 -0.10	22.86	22.13	22.30	1,776,544
15 Oct 14	22.38000 -0.05	23.25	22.07	22.57	2,107,998
14 Oct 14	22.43000 +0.65	22.80	21.98	22.05	1,879,787
10 Oct 14	21.78000 -0.06	22.45	21.36	21.79	1,548,667
09 Oct 14	21.84000 -1.00	23.12	21.33	23.12	2,009,727
08 Oct 14	22.84000 +1.55	22.98	21.06	21.57	2,454,531
07 Oct 14	21.29000 -0.50	21.98	21.15	21.89	1,383,827
06 Oct 14	21.79000 +0.19	21.93	21.44	21.73	932,074
03 Oct 14	21.60000 -0.79	22.17	21.56	22.17	1,465,865
02 Oct 14	22.39000 -0.08	22.60	21.81	22.60	1,403,580
01 Oct 14	22.47000 +0.13	22.91	22.32	22.32	1,646,218
30 Sep 14	22.34000 -0.22	22.56	22.17	22.50	1,530,595
29 Sep 14	22.56000 -0.34	22.98	22.56	22.94	775,967
26 Sep 14	22.90000 -0.09	22.97	22.72	22.96	844,697
25 Sep 14	22.99000 -0.02	23.18	22.65	22.84	1,046,992
24 Sep 14	23.01000 -0.05	23.33	22.73	23.06	1,594,768
23 Sep 14	23.06000 +0.08	23.36	22.95	23.23	1,077,183
22 Sep 14	22.98000 -0.60	23.67	22.91	23.67	1,163,104
19 Sep 14	23.58000 -0.79	24.24	23.32	24.14	2,158,049
18 Sep 14	24.37000 -0.37	24.57	24.23	24.50	935,695
17 Sep 14	24.74000 -0.55	25.30	24.65	25.30	988,769
16 Sep 14	25.29000 +0.07	25.49	24.84	25.24	1,008,272
15 Sep 14	25.22000 -0.33	25.56	25.05	25.55	646,142
12 Sep 14	25.55000 -0.43	26.05	25.33	25.84	1,164,085
11 Sep 14	25.98000 +0.11	26.02	25.47	25.74	2,058,644
10 Sep 14	25.87000 -0.25	26.26	25.72	26.04	1,162,702
09 Sep 14	26.12000 +0.32	26.25	25.64	25.99	1,775,516
08 Sep 14	25.80000 -0.45	26.23	25.54	26.15	1,768,718
05 Sep 14	26.25000 +0.21	26.30	25.88	26.00	739,577
04 Sep 14	26.04000 -0.39	26.77	25.93	26.45	1,192,010
03 Sep 14	26.43000 -0.22	26.84	26.35	26.70	1,484,071
02 Sep 14	26.65000 -0.51	27.04	26.47	26.68	887,816
29 Aug 14	27.16000 +0.21	27.36	26.68	26.89	764,992
28 Aug 14	26.95000 +0.33	27.07	26.62	26.85	932,177
27 Aug 14	26.62000 -0.43	27.08	26.59	26.99	721,368
26 Aug 14	27.05000 +0.23	27.23	26.88	27.07	1,020,535
25 Aug 14	26.82000 -0.41	27.19	26.73	27.13	699,853
22 Aug 14	27.23000 +0.05	27.33	26.88	27.26	974,346
21 Aug 14	27.18000 -0.77	27.68	26.92	27.65	1,034,392
20 Aug 14	27.95000 +0.25	28.23	27.67	27.75	887,921
19 Aug 14	27.70000 -0.38	28.12	27.65	28.11	801,921
18 Aug 14	28.08000 +0.20	28.14	27.56	27.67	753,493
15 Aug 14	27.88000 -0.25	28.00	27.43	27.63	1,211,330
14 Aug 14	28.13000 -1.52	29.43	27.92	29.34	1,832,690
13 Aug 14	29.65000 +0.07	29.97	29.59	29.72	892,133
12 Aug 14	29.58000 +0.22	29.98	29.43	29.53	1,024,775
11 Aug 14	29.36000 +0.22	29.53	29.12	29.14	813,549
08 Aug 14	29.14000 +0.10	29.69	29.08	29.15	1,015,615
07 Aug 14	29.04000 +0.08	29.17	28.57	28.96	1,075,350
06 Aug 14	28.96000 +0.33	29.18	28.85	28.92	1,456,157
05 Aug 14	28.63000 +0.12	28.71	28.02	28.40	1,089,819
01 Aug 14	28.51000 +0.03	29.02	28.26	28.64	1,412,062
31 Jul 14	28.48000 -0.33	28.77	28.22	28.71	1,295,338
30 Jul 14	28.81000 -0.18	28.98	28.49	28.98	1,286,235
29 Jul 14	28.99000 +0.05	29.13	28.75	29.00	1,079,492
28 Jul 14	28.94000 +0.06	28.99	28.59	28.66	1,042,000
25 Jul 14	28.88000 +0.93	28.92	27.90	27.95	1,483,349
24 Jul 14	27.95000 -0.42	28.22	27.86	28.15	905,455
23 Jul 14	28.37000 -0.08	28.72	28.29	28.39	944,858
22 Jul 14	28.45000 -0.21	28.83	28.34	28.67	1,132,991
21 Jul 14	28.66000 +0.07	28.88	28.26	28.80	969,345
18 Jul 14	28.59000 -0.04	28.60	28.14	28.31	1,076,056
17 Jul 14	28.63000 +0.71	28.79	27.95	28.00	1,606,427
16 Jul 14	27.92000 +0.39	28.17	27.69	27.74	1,452,616
15 Jul 14	27.53000 -0.95	28.67	27.45	28.51	1,804,562
14 Jul 14	28.48000 -0.80	28.84	28.25	28.41	1,289,928
11 Jul 14	29.28000 +1.06	29.34	28.20	28.38	1,438,740
10 Jul 14	28.22000 -0.72	29.50	28.11	29.47	1,862,648
09 Jul 14	28.94000 +0.35	29.01	28.60	28.70	2,145,048
08 Jul 14	28.59000 +0.33	28.69	27.96	28.47	2,106,146
07 Jul 14	28.26000 +0.07	28.37	27.86	28.00	930,839
04 Jul 14	28.19000 +0.14	28.37	27.75	27.80	188,132
03 Jul 14	28.05000 -0.15	28.25	27.80	27.98	738,046
02 Jul 14	28.20000 +0.12	28.43	27.64	27.69	1,162,394
30 Jun 14	28.08000 +0.46	28.13	27.05	27.50	1,310,717
27 Jun 14	27.62000 +0.00	27.88	27.27	27.66	960,353
26 Jun 14	27.62000 +0.45	27.66	26.95	26.95	1,223,199
25 Jun 14	27.17000 +0.30	27.38	26.76	26.79	1,341,405
24 Jun 14	26.87000 -0.53	27.80	26.77	27.62	1,963,668
23 Jun 14	27.40000 +0.71	27.61	26.79	26.91	1,430,059
20 Jun 14	26.69000 -0.40	26.96	26.49	26.92	2,405,720
19 Jun 14	27.09000 +1.48	27.20	25.92	25.96	2,468,049
18 Jun 14	25.61000 +0.62	25.64	24.92	25.00	1,194,827
17 Jun 14	24.99000 +0.22	25.03	24.47	24.60	1,104,134
16 Jun 14	24.77000 +0.21	24.79	24.30	24.69	1,462,617
13 Jun 14	24.56000 +0.42	24.62	23.95	24.14	1,490,297
12 Jun 14	24.14000 +0.49	24.16	23.73	23.82	1,024,839
11 Jun 14	23.65000 +0.42	23.69	23.27	23.42	1,059,252
10 Jun 14	23.23000 +0.42	23.26	22.88	22.88	723,708
09 Jun 14	22.81000 -0.09	23.05	22.81	22.90	573,998
06 Jun 14	22.90000 +0.07	23.00	22.51	22.93	515,847
05 Jun 14	22.83000 +0.31	23.10	22.65	22.73	1,142,966
04 Jun 14	22.52000 -0.07	22.80	22.41	22.60	492,657
03 Jun 14	22.59000 +0.21	22.63	22.07	22.41	443,380
02 Jun 14	22.38000 -0.14	22.83	22.14	22.40	611,169
30 May 14	22.52000 +0.34	22.52	21.78	22.18	2,565,370
29 May 14	22.18000 +0.18	22.26	21.80	21.90	469,334
28 May 14	22.00000 -0.38	22.42	21.78	22.42	767,347
27 May 14	22.38000 -0.73	22.97	22.29	22.92	1,355,185
26 May 14	23.11000 -0.04	23.19	22.87	23.14	132,305
23 May 14	23.15000 -0.35	23.54	22.97	23.54	410,621
22 May 14	23.50000 -0.05	23.77	23.42	23.73	550,020
21 May 14	23.55000 +0.19	23.59	23.23	23.33	504,008
20 May 14	23.36000 +0.15	23.65	23.26	23.49	430,263
16 May 14	23.21000 -0.40	23.50	23.07	23.43	755,814
15 May 14	23.61000 -0.47	23.96	23.32	23.96	963,047
14 May 14	24.08000 +0.09	24.44	24.04	24.38	593,704
13 May 14	23.99000 +0.05	24.20	23.89	23.94	879,824
12 May 14	23.94000 +0.30	24.20	23.76	23.99	992,337
09 May 14	23.64000 +0.05	23.97	23.44	23.64	638,749
08 May 14	23.59000 +0.00	23.91	23.48	23.49	873,019
07 May 14	23.59000 -0.48	24.11	23.44	24.05	762,886
06 May 14	24.07000 -0.42	24.49	24.01	24.46	620,598
05 May 14	24.49000 -0.32	25.05	24.36	24.97	714,484
02 May 14	24.81000 +0.40	24.98	24.37	24.50	797,942
01 May 14	24.41000 +0.10	24.60	24.05	24.15	487,683
30 Apr 14	24.31000 -0.33	24.50	24.08	24.44	991,906
29 Apr 14	24.64000 +0.14	24.87	24.35	24.37	690,769
28 Apr 14	24.50000 -0.30	24.73	24.27	24.66	730,374
25 Apr 14	24.80000 +0.30	24.91	24.55	24.69	984,569
24 Apr 14	24.50000 -0.12	24.87	24.28	24.39	625,927
23 Apr 14	24.62000 +0.23	24.88	24.37	24.50	761,345
22 Apr 14	24.39000 +0.38	24.48	23.91	23.99	727,678
21 Apr 14	24.01000 -0.06	24.10	23.57	24.05	519,758
17 Apr 14	24.07000 -0.26	24.44	24.02	24.29	634,426
16 Apr 14	24.33000 -0.15	24.55	24.13	24.50	821,598
15 Apr 14	24.48000 -0.22	24.56	23.90	24.24	1,543,707
14 Apr 14	24.70000 +0.21	25.09	24.51	24.69	980,960
11 Apr 14	24.49000 -0.24	25.03	24.27	24.85	997,675
10 Apr 14	24.73000 -0.39	25.66	24.69	25.53	1,172,685
09 Apr 14	25.12000 +0.09	25.39	24.67	24.85	1,576,015
08 Apr 14	25.03000 +0.19	25.31	24.86	25.20	1,219,451
07 Apr 14	24.84000 -0.17	25.51	24.73	24.87	1,216,147
04 Apr 14	25.01000 -0.24	25.73	24.96	25.70	1,214,876
03 Apr 14	25.25000 -0.25	25.39	25.03	25.37	895,098
02 Apr 14	25.50000 +0.31	25.86	25.45	25.53	1,177,784
01 Apr 14	25.19000 +0.11	25.35	24.92	25.13	1,010,837
31 Mar 14	25.08000 -0.49	25.65	25.00	25.52	1,429,205
28 Mar 14	25.57000 +0.49	25.93	24.82	25.24	1,601,028
27 Mar 14	25.08000 +0.29	25.34	24.59	24.70	2,783,400
26 Mar 14	24.79000 -1.40	26.35	24.78	26.22	1,662,724
25 Mar 14	26.19000 +0.12	26.46	25.98	26.33	931,433
24 Mar 14	26.07000 -2.03	27.82	26.02	27.78	1,883,593
21 Mar 14	28.10000 -0.14	28.60	27.78	28.29	2,031,152
20 Mar 14	28.24000 +0.08	28.56	27.65	27.88	1,088,464
19 Mar 14	28.16000 -0.66	28.77	28.05	28.43	802,192
18 Mar 14	28.82000 -0.01	28.99	28.00	28.22	1,217,908
17 Mar 14	28.83000 -0.80	29.64	28.78	29.49	1,039,664
14 Mar 14	29.63000 +0.30	30.09	29.31	29.95	1,167,619
13 Mar 14	29.33000 +0.37	29.44	28.61	28.79	909,777
12 Mar 14	28.96000 +1.14	29.01	28.23	28.24	1,272,643
11 Mar 14	27.82000 -0.16	28.46	27.75	28.24	759,339
10 Mar 14	27.98000 +0.06	28.28	27.75	27.94	699,607
07 Mar 14	27.92000 -0.66	28.33	27.54	28.26	1,346,792
06 Mar 14	28.58000 +0.06	28.74	28.36	28.59	930,450
05 Mar 14	28.52000 +0.35	28.60	28.00	28.11	721,071
04 Mar 14	28.17000 -0.31	28.49	27.81	28.16	841,029
03 Mar 14	28.48000 +0.23	29.16	28.40	28.99	1,011,166
28 Feb 14	28.25000 -0.11	28.61	28.04	28.48	862,663
27 Feb 14	28.36000 +0.24	28.93	28.08	28.24	861,166
26 Feb 14	28.12000 -0.25	28.60	27.92	28.08	1,074,091
25 Feb 14	28.37000 -0.23	28.91	28.15	28.49	958,527
24 Feb 14	28.60000 -0.14	29.17	28.58	29.12	751,187
21 Feb 14	28.74000 -0.05	29.39	28.45	28.80	1,319,919
20 Feb 14	28.79000 +1.17	28.84	27.59	27.76	1,562,628
19 Feb 14	27.62000 -0.59	28.63	27.51	28.17	1,882,280
18 Feb 14	28.21000 +0.33	28.34	27.56	28.15	1,578,274
14 Feb 14	27.88000 +0.71	28.39	27.63	27.91	2,260,820
13 Feb 14	27.17000 +1.07	27.19	25.96	26.25	1,651,624
12 Feb 14	26.10000 -0.64	27.03	26.01	26.85	1,795,270
11 Feb 14	26.74000 +0.89	27.02	26.05	26.05	2,262,630
10 Feb 14	25.85000 +0.88	26.22	25.24	25.40	1,653,922
07 Feb 14	24.97000 +0.66	25.14	24.07	24.22	1,253,450
06 Feb 14	24.31000 +0.24	24.53	24.09	24.28	851,429
05 Feb 14	24.07000 -0.05	24.50	24.05	24.50	1,216,808
04 Feb 14	24.12000 +0.20	24.15	23.74	23.78	986,618
03 Feb 14	23.92000 -0.27	24.54	23.90	24.19	1,517,510
31 Jan 14	24.19000 -0.13	24.60	23.84	24.47	1,116,578
30 Jan 14	24.32000 -0.37	24.45	23.71	23.94	1,010,596
29 Jan 14	24.69000 +0.25	24.95	24.15	24.80	1,386,470
28 Jan 14	24.44000 +0.63	24.50	23.76	23.90	1,097,536
27 Jan 14	23.81000 -0.60	24.45	23.76	24.13	1,143,677
24 Jan 14	24.41000 -0.60	25.57	24.02	25.30	1,589,490
23 Jan 14	25.01000 +0.47	25.48	24.87	25.03	1,344,349
22 Jan 14	24.54000 -0.28	24.88	24.38	24.78	1,515,371
21 Jan 14	24.82000 -0.25	24.99	24.00	24.27	1,411,755
20 Jan 14	25.07000 +0.58	25.07	24.75	24.84	367,437
17 Jan 14	24.49000 +0.64	24.82	24.14	24.19	1,400,090
16 Jan 14	23.85000 +0.24	23.89	23.55	23.73	873,523
15 Jan 14	23.61000 +0.32	23.67	23.02	23.08	1,062,144
14 Jan 14	23.29000 -0.29	24.11	23.23	23.56	1,611,912
13 Jan 14	23.58000 +0.32	23.76	22.95	23.28	1,466,459
10 Jan 14	23.26000 +1.17	23.30	22.64	22.64	1,495,234
09 Jan 14	22.09000 -0.65	22.80	22.08	22.75	1,222,530
08 Jan 14	22.74000 -0.17	22.99	22.47	22.53	1,113,952
07 Jan 14	22.91000 +0.14	22.98	22.30	22.54	963,587
06 Jan 14	22.77000 +0.30	23.16	22.64	22.70	1,227,112
03 Jan 14	22.47000 -0.24	22.95	22.33	22.80	1,006,265
02 Jan 14	22.71000 +1.26	22.78	21.80	21.92	1,670,470
31 Dec 13	21.45000 +0.21	21.69	20.91	21.04	783,584
30 Dec 13	21.24000 -0.70	21.70	21.20	21.68	773,222
27 Dec 13	21.94000 +0.47	21.95	21.63	21.81	668,619
24 Dec 13	21.47000 +0.58	21.48	20.87	20.87	522,479
23 Dec 13	20.89000 -0.09	20.99	20.68	20.99	765,828
20 Dec 13	20.98000 -0.09	21.51	20.98	21.26	1,827,827
19 Dec 13	21.07000 -0.43	21.27	20.88	21.00	1,312,117
18 Dec 13	21.50000 -0.25	22.30	21.44	21.84	2,362,532
17 Dec 13	21.75000 -0.10	21.96	21.52	21.69	910,184
16 Dec 13	21.85000 +0.29	22.12	21.41	21.70	1,210,376
13 Dec 13	21.56000 -0.03	22.07	21.39	21.89	1,379,328
12 Dec 13	21.59000 -0.05	21.69	21.07	21.16	1,254,035
11 Dec 13	21.64000 -0.69	22.43	21.64	22.43	1,634,622
10 Dec 13	22.33000 +0.61	22.63	22.25	22.37	1,301,453
09 Dec 13	21.72000 +0.60	21.73	21.27	21.27	1,534,956
06 Dec 13	21.12000 +0.26	21.51	21.07	21.13	1,224,599
05 Dec 13	20.86000 -0.51	21.20	20.73	20.85	1,198,403
04 Dec 13	21.37000 +0.72	21.60	20.73	20.88	1,663,947
03 Dec 13	20.65000 -0.24	21.02	20.53	20.87	1,500,756
02 Dec 13	20.89000 -1.29	21.90	20.88	21.90	1,853,565
29 Nov 13	22.18000 +0.30	22.51	22.11	22.20	796,593
28 Nov 13	21.88000 -0.07	22.18	21.87	22.18	158,376
27 Nov 13	21.95000 +0.15	22.16	21.60	22.00	1,290,605
26 Nov 13	21.80000 +0.27	21.80	21.15	21.37	4,568,131
25 Nov 13	21.53000 -0.24	21.76	20.99	21.40	1,291,020
22 Nov 13	21.77000 -0.15	22.35	21.73	22.00	685,654
21 Nov 13	21.92000 +0.07	22.11	21.52	21.77	915,390
20 Nov 13	21.85000 -0.60	22.58	21.63	22.06	1,515,876
19 Nov 13	22.45000 -0.07	22.79	22.35	22.59	655,050
18 Nov 13	22.52000 -0.48	22.92	22.35	22.86	1,141,845
15 Nov 13	23.00000 -0.40	23.64	23.00	23.41	1,006,415
14 Nov 13	23.40000 +0.84	23.50	22.87	22.87	1,383,384
13 Nov 13	22.56000 +0.32	22.65	22.18	22.35	1,320,786
12 Nov 13	22.24000 -0.22	22.79	22.05	22.40	1,463,360
11 Nov 13	22.46000 -0.16	22.54	21.82	22.23	1,496,225
08 Nov 13	22.62000 -0.03	22.63	21.93	22.39	1,304,733
07 Nov 13	22.65000 -0.68	23.40	22.58	23.11	1,139,203
06 Nov 13	23.33000 +0.01	23.69	23.21	23.61	1,097,002
05 Nov 13	23.32000 +0.30	23.33	22.85	22.98	1,120,428
04 Nov 13	23.02000 +0.06	23.50	22.96	23.12	2,500,997
01 Nov 13	22.96000 -0.70	23.55	22.75	23.55	3,119,634
31 Oct 13	23.66000 -1.93	24.81	23.57	24.46	3,628,890
30 Oct 13	25.59000 +0.41	25.95	24.79	25.58	1,639,450
29 Oct 13	25.18000 -0.33	25.60	25.06	25.50	948,556
28 Oct 13	25.51000 -0.19	25.98	25.35	25.80	1,004,767
25 Oct 13	25.70000 +0.21	25.77	25.07	25.39	968,125
24 Oct 13	25.49000 +0.95	25.80	25.08	25.18	1,217,491
23 Oct 13	24.54000 -0.32	25.36	24.47	24.75	1,077,068
22 Oct 13	24.86000 +0.83	25.12	24.34	24.35	1,551,594
21 Oct 13	24.03000 +0.30	24.05	23.76	23.92	866,239
18 Oct 13	23.73000 -0.21	24.09	23.51	23.79	922,627
17 Oct 13	23.94000 +0.98	24.44	23.51	23.75	1,535,694
16 Oct 13	22.96000 -0.37	23.32	22.68	23.20	1,089,463
15 Oct 13	23.33000 +0.43	23.56	22.57	22.66	1,210,372
11 Oct 13	22.90000 -0.37	23.07	22.49	22.96	1,387,211
10 Oct 13	23.27000 -0.20	23.71	23.14	23.57	1,409,303
09 Oct 13	23.47000 -0.03	23.69	22.53	23.32	1,358,604
08 Oct 13	23.50000 -1.14	24.83	23.43	24.70	1,288,280
07 Oct 13	24.64000 +0.22	24.77	24.48	24.69	992,388
04 Oct 13	24.42000 -0.28	25.01	24.41	24.74	1,007,070
03 Oct 13	24.70000 -0.39	25.51	24.65	25.04	1,308,827
02 Oct 13	25.09000 +0.21	25.76	25.01	25.01	1,112,482
01 Oct 13	24.88000 -0.64	25.09	24.58	24.70	1,561,362
30 Sep 13	25.52000 -0.20	25.93	25.01	25.04	1,604,770
27 Sep 13	25.72000 +0.48	25.95	25.46	25.50	1,729,561
26 Sep 13	25.24000 -0.45	25.98	24.99	25.70	1,047,462
25 Sep 13	25.69000 +0.77	26.10	25.07	25.16	1,860,532
24 Sep 13	24.92000 -0.07	25.15	24.33	24.70	1,475,946
23 Sep 13	24.99000 -0.81	25.98	24.92	25.44	1,900,497
20 Sep 13	25.80000 -1.32	27.00	25.53	27.00	3,199,224
19 Sep 13	27.12000 -0.36	27.84	26.80	27.71	2,117,436
18 Sep 13	27.48000 +2.15	27.71	24.68	25.13	3,396,609
17 Sep 13	25.33000 +0.37	25.41	24.86	25.07	941,693
16 Sep 13	24.96000 -0.60	25.92	24.89	25.79	2,272,476
13 Sep 13	25.56000 +0.73	25.62	24.69	24.80	1,495,898
12 Sep 13	24.83000 -1.35	25.30	24.80	25.24	1,695,227
11 Sep 13	26.18000 +0.51	26.27	25.56	25.72	1,235,202
10 Sep 13	25.67000 -1.00	25.89	25.18	25.70	1,103,680
09 Sep 13	26.67000 -0.32	27.09	26.44	26.82	822,911
06 Sep 13	26.99000 -0.17	27.59	26.92	27.39	1,582,217
05 Sep 13	27.16000 -0.77	27.86	26.89	27.80	1,068,179
04 Sep 13	27.93000 -0.24	27.95	27.40	27.68	980,725
03 Sep 13	28.17000 +0.33	28.63	28.07	28.49	1,124,480
30 Aug 13	27.84000 -0.20	28.29	27.39	27.50	1,581,115
29 Aug 13	28.04000 +0.36	28.42	26.97	27.45	1,902,171
28 Aug 13	27.68000 -0.68	29.02	27.41	28.49	1,371,751
27 Aug 13	28.36000 -1.53	30.65	28.12	30.50	2,013,543
26 Aug 13	29.89000 +0.76	30.36	29.18	29.45	1,749,726
23 Aug 13	29.13000 +0.68	29.45	28.39	28.39	1,559,156
22 Aug 13	28.45000 +0.77	28.73	28.15	28.19	1,493,703
21 Aug 13	27.68000 -0.66	28.38	27.65	28.18	1,497,278
20 Aug 13	28.34000 +0.87	28.72	27.41	27.45	1,366,825
19 Aug 13	27.47000 -0.29	28.14	27.23	27.81	1,175,865
16 Aug 13	27.76000 -0.15	28.60	27.12	28.33	2,158,436
15 Aug 13	27.91000 +2.02	28.10	25.12	25.75	3,075,596
14 Aug 13	25.89000 +0.88	26.24	25.15	25.15	1,433,212
13 Aug 13	25.01000 -0.25	25.60	24.75	25.45	1,241,334
12 Aug 13	25.26000 +1.26	25.36	24.80	24.82	1,454,182
09 Aug 13	24.00000 +0.56	24.28	23.11	23.34	1,221,494
08 Aug 13	23.44000 +1.60	23.57	22.10	22.28	1,179,188
07 Aug 13	21.84000 +0.13	22.29	21.64	21.64	911,518
06 Aug 13	21.71000 -1.24	22.51	21.60	22.51	1,031,002
02 Aug 13	22.95000 -0.14	23.58	22.85	23.25	885,686
01 Aug 13	23.09000 -0.53	23.96	23.00	23.85	1,050,467
31 Jul 13	23.62000 -0.30	24.15	23.25	23.93	1,549,208
30 Jul 13	23.92000 +0.28	24.16	23.38	23.60	1,383,629
29 Jul 13	23.64000 -0.12	23.96	23.52	23.87	780,050
26 Jul 13	23.76000 -0.14	24.07	23.44	23.50	1,203,927
25 Jul 13	23.90000 +0.40	24.15	23.34	23.45	1,793,041
24 Jul 13	23.50000 -0.80	24.20	23.06	24.14	1,537,971
23 Jul 13	24.30000 +0.77	24.31	23.22	23.51	1,514,412
22 Jul 13	23.53000 +1.30	23.93	23.09	23.29	1,729,604
19 Jul 13	22.23000 +0.75	22.26	21.67	21.72	794,712
18 Jul 13	21.48000 -0.44	22.23	21.45	22.09	1,126,001
17 Jul 13	21.92000 -0.35	22.61	21.44	22.41	1,817,533
16 Jul 13	22.27000 +0.84	22.33	21.63	21.70	1,053,498
15 Jul 13	21.43000 +0.15	21.55	21.18	21.32	1,981,951
12 Jul 13	21.28000 -0.34	21.50	20.95	21.45	1,679,372
11 Jul 13	21.62000 +1.28	21.66	20.96	21.25	1,438,686
10 Jul 13	20.34000 -0.10	20.59	20.11	20.50	834,992
09 Jul 13	20.44000 +0.47	20.51	20.14	20.20	1,176,719
08 Jul 13	19.97000 +0.02	20.28	19.83	20.23	838,295
05 Jul 13	19.95000 -0.53	19.98	19.48	19.86	1,030,286
04 Jul 13	20.48000 +0.13	20.78	20.08	20.08	199,678
03 Jul 13	20.35000 +0.32	20.53	20.03	20.30	899,188
02 Jul 13	20.03000 -0.58	21.35	19.75	21.30	2,571,281
28 Jun 13	20.61000 +1.49	20.85	19.08	19.08	2,078,975
27 Jun 13	19.12000 +0.53	19.39	18.85	18.93	1,683,834
26 Jun 13	18.59000 -1.64	19.68	18.59	19.32	1,566,733
25 Jun 13	20.23000 +0.16	20.60	20.05	20.23	960,322
24 Jun 13	20.07000 -1.16	21.07	19.87	21.05	2,386,884
21 Jun 13	21.23000 +0.29	21.48	20.68	21.26	2,494,387
20 Jun 13	20.94000 -1.96	21.97	20.51	21.60	2,516,531
19 Jun 13	22.90000 -0.34	23.53	22.77	23.30	1,201,908
18 Jun 13	23.24000 -0.48	23.87	23.13	23.65	1,058,586
17 Jun 13	23.72000 +0.27	23.84	23.28	23.45	892,856
14 Jun 13	23.45000 -0.11	23.85	23.41	23.84	610,047
13 Jun 13	23.56000 -0.11	23.84	23.17	23.30	1,113,104
12 Jun 13	23.67000 +0.41	24.02	23.27	23.27	1,322,791
11 Jun 13	23.26000 -0.74	23.93	23.22	23.66	1,209,837
10 Jun 13	24.00000 +0.07	24.31	23.62	23.95	814,367
07 Jun 13	23.93000 -0.80	24.32	23.74	24.01	1,308,011
06 Jun 13	24.73000 -0.02	25.08	24.60	24.66	3,341,855
05 Jun 13	24.75000 +0.07	25.19	24.51	24.70	1,059,949
04 Jun 13	24.68000 -0.19	24.91	24.48	24.79	1,189,557
03 Jun 13	24.87000 +0.28	25.34	24.60	24.86	804,768
31 May 13	24.59000 -0.48	25.00	24.35	24.80	1,429,679
30 May 13	25.07000 +0.83	25.18	24.50	24.70	1,172,209
29 May 13	24.24000 +0.84	24.27	23.25	23.42	1,246,967
28 May 13	23.40000 -0.03	24.01	23.24	23.45	1,874,745
27 May 13	23.43000 +0.00	23.64	23.19	23.64	319,734
24 May 13	23.43000 -0.31	24.16	23.33	23.73	2,182,069
23 May 13	23.74000 -0.02	24.14	23.68	24.10	1,101,081
22 May 13	23.76000 +0.78	24.03	23.14	23.49	1,858,061
21 May 13	22.98000 +0.58	23.44	22.77	23.14	1,355,071
17 May 13	22.40000 -0.65	23.20	22.36	22.89	1,428,505
16 May 13	23.05000 +0.50	23.44	22.09	22.34	1,730,387
15 May 13	22.55000 -1.25	23.58	22.50	23.50	1,278,079
14 May 13	23.80000 +0.08	24.12	23.55	23.74	991,594
13 May 13	23.72000 -0.87	24.27	23.54	24.27	2,107,550
10 May 13	24.59000 +0.07	24.71	23.78	23.88	1,381,782
09 May 13	24.52000 -0.15	25.24	24.15	24.46	1,244,821
08 May 13	24.67000 +0.84	24.82	23.93	24.04	1,244,787
07 May 13	23.83000 -0.66	24.09	23.45	24.05	1,259,363
06 May 13	24.49000 -0.29	24.84	24.28	24.84	585,309
03 May 13	24.78000 +0.28	25.40	24.51	24.71	869,623
02 May 13	24.50000 +0.13	24.72	24.21	24.69	1,131,573
01 May 13	24.37000 -0.26	24.67	23.81	24.00	1,506,902
30 Apr 13	24.63000 +0.31	24.73	23.58	24.16	1,469,824
29 Apr 13	24.32000 +0.32	24.59	24.06	24.36	879,013
26 Apr 13	24.00000 -0.91	25.04	23.63	24.97	1,500,535
25 Apr 13	24.91000 +0.37	25.45	24.54	25.08	2,361,642
24 Apr 13	24.54000 +1.31	24.71	23.65	23.80	1,953,353
23 Apr 13	23.23000 -0.29	23.38	22.60	23.16	1,317,700
22 Apr 13	23.52000 +0.20	23.91	23.13	23.90	1,038,499
19 Apr 13	23.32000 -0.43	24.23	22.65	24.16	1,883,780
18 Apr 13	23.75000 +1.13	23.90	22.37	22.60	2,185,870
17 Apr 13	22.62000 -1.54	24.37	22.45	24.28	2,485,094
16 Apr 13	24.16000 -0.32	25.48	23.95	25.32	2,101,665
15 Apr 13	24.48000 -2.34	25.15	24.00	24.61	3,018,047
12 Apr 13	26.82000 -1.54	27.67	26.40	27.54	1,602,046
11 Apr 13	28.36000 -0.35	28.86	28.06	28.54	1,129,677
10 Apr 13	28.71000 -1.67	29.95	28.64	29.88	3,119,472
09 Apr 13	30.38000 +1.12	30.74	29.38	29.40	1,245,751
08 Apr 13	29.26000 -0.30	30.05	29.16	29.56	793,632
05 Apr 13	29.56000 +0.15	30.23	29.28	30.01	1,056,162
04 Apr 13	29.41000 +0.69	29.60	28.35	28.46	2,471,916
03 Apr 13	28.72000 -1.27	30.40	28.16	29.90	3,290,570
02 Apr 13	29.99000 -1.33	30.90	29.81	30.86	1,685,098
01 Apr 13	31.32000 -0.48	31.77	31.13	31.58	744,477
28 Mar 13	31.80000 -0.57	32.14	31.51	32.00	1,168,057
27 Mar 13	32.37000 +0.42	32.47	31.53	31.68	815,908
26 Mar 13	31.95000 +0.07	31.98	31.30	31.88	1,012,408
25 Mar 13	31.88000 -0.05	32.18	31.33	31.85	1,362,087
22 Mar 13	31.93000 +0.24	32.71	31.57	31.86	1,304,512
21 Mar 13	31.69000 +0.71	31.90	30.93	31.26	1,380,848
20 Mar 13	30.98000 -0.31	31.30	30.80	31.29	1,087,785
19 Mar 13	31.29000 +0.16	31.47	30.95	31.12	1,237,257
18 Mar 13	31.13000 +0.19	31.57	31.00	31.55	911,507
15 Mar 13	30.94000 -0.38	31.53	30.89	31.34	1,460,257
14 Mar 13	31.32000 +0.07	31.71	30.80	31.00	846,905
13 Mar 13	31.25000 -0.89	32.36	31.18	32.27	952,209
12 Mar 13	32.14000 +1.12	32.20	31.09	31.53	1,302,628
11 Mar 13	31.02000 -0.71	31.88	30.89	31.78	1,093,091
08 Mar 13	31.73000 -0.21	32.37	31.20	31.58	2,471,230
07 Mar 13	31.94000 -0.66	32.97	31.80	32.70	713,686
06 Mar 13	32.60000 +1.51	32.68	30.65	30.93	1,445,683
05 Mar 13	31.09000 +0.03	32.15	31.00	31.68	1,341,895
04 Mar 13	31.06000 -1.57	32.75	30.97	32.75	1,175,964
01 Mar 13	32.63000 -0.07	33.13	32.37	32.86	604,150
28 Feb 13	32.70000 -0.40	33.46	32.38	33.03	1,536,989
27 Feb 13	33.10000 -0.40	33.35	32.88	33.15	516,300
26 Feb 13	33.50000 +0.38	33.59	32.44	33.06	1,298,134
25 Feb 13	33.12000 +0.47	33.57	32.89	33.11	1,033,861
22 Feb 13	32.65000 -0.32	33.29	32.60	33.29	1,137,250
21 Feb 13	32.97000 +0.20	33.81	32.79	32.79	2,829,268
20 Feb 13	32.77000 -2.27	34.55	32.66	34.47	4,516,899
19 Feb 13	35.04000 -0.33	35.47	34.37	35.36	1,359,820
15 Feb 13	35.37000 -1.12	36.13	35.29	36.00	1,674,341
14 Feb 13	36.49000 -0.26	37.24	36.41	36.90	782,271
13 Feb 13	36.75000 -0.11	37.34	36.65	37.05	916,522
12 Feb 13	36.86000 +0.68	36.95	36.00	36.00	936,236
11 Feb 13	36.18000 -0.86	36.77	35.98	36.54	731,197
08 Feb 13	37.04000 -0.09	37.49	36.96	37.26	803,056
07 Feb 13	37.13000 +0.56	37.21	36.28	36.40	1,543,339
06 Feb 13	36.57000 +0.46	37.16	36.27	36.49	1,863,288
05 Feb 13	36.11000 +0.16	36.29	35.91	36.22	1,045,207
04 Feb 13	35.95000 +0.50	36.00	35.00	35.00	1,013,999
01 Feb 13	35.45000 +0.74	35.68	35.19	35.40	1,040,259
31 Jan 13	34.71000 -0.36	35.11	34.71	34.90	1,526,412
30 Jan 13	35.07000 +0.33	35.85	34.97	35.22	1,189,270
29 Jan 13	34.74000 +0.45	35.11	34.55	34.65	600,588
28 Jan 13	34.29000 -0.26	34.66	33.95	34.66	772,782
25 Jan 13	34.55000 -0.75	35.38	34.50	35.25	1,060,136
24 Jan 13	35.30000 -0.94	36.20	35.26	35.91	1,092,729
23 Jan 13	36.24000 -0.54	36.92	36.22	36.72	1,030,149
22 Jan 13	36.78000 +0.70	36.96	35.85	36.01	855,540
21 Jan 13	36.08000 +0.13	36.19	35.90	36.14	138,402
18 Jan 13	35.95000 -0.08	36.32	35.93	36.25	693,620
17 Jan 13	36.03000 +0.15	36.12	35.45	35.70	785,476
16 Jan 13	35.88000 -0.20	36.04	35.72	35.90	410,020
15 Jan 13	36.08000 +0.33	36.11	35.49	35.88	1,090,728
14 Jan 13	35.75000 -0.01	36.13	35.65	36.10	436,316
11 Jan 13	35.76000 -0.05	36.01	35.28	35.78	1,101,629
10 Jan 13	35.81000 +0.88	35.95	35.16	35.24	871,591
09 Jan 13	34.93000 +0.07	35.10	34.43	34.85	1,229,442
08 Jan 13	34.86000 +0.70	34.86	33.82	34.19	1,250,055
07 Jan 13	34.16000 -1.11	35.02	34.07	35.02	1,013,945
04 Jan 13	35.27000 +0.03	35.27	34.50	34.50	988,428
03 Jan 13	35.24000 -1.31	36.52	35.03	36.36	956,642
02 Jan 13	36.55000 +0.69	36.97	36.35	36.65	828,141
31 Dec 12	35.86000 +1.31	36.10	34.55	34.66	805,825
28 Dec 12	34.55000 +0.09	34.73	34.32	34.32	1,549,199
27 Dec 12	34.46000 +0.05	34.79	34.07	34.24	743,708
24 Dec 12	34.41000 +0.01	34.44	34.08	34.34	222,452
21 Dec 12	34.40000 +0.01	34.87	34.15	34.40	1,569,381
20 Dec 12	34.39000 -0.50	34.68	33.65	34.31	1,085,029
19 Dec 12	34.89000 -0.53	35.65	34.84	35.39	1,336,887
18 Dec 12	35.42000 -1.07	36.60	35.27	36.57	2,255,272
17 Dec 12	36.49000 -0.16	36.64	36.11	36.59	964,150
14 Dec 12	36.65000 +0.38	36.76	36.12	36.20	733,111
13 Dec 12	36.27000 -1.17	36.83	36.04	36.50	1,170,287
12 Dec 12	37.44000 +1.15	37.80	36.56	36.73	1,400,684
11 Dec 12	36.29000 +0.14	36.50	35.97	35.97	932,600
10 Dec 12	36.15000 +0.74	36.40	35.59	35.78	861,400
07 Dec 12	35.41000 +0.60	35.48	35.00	35.09	768,303
06 Dec 12	34.81000 -0.03	35.21	34.50	34.69	677,764
05 Dec 12	34.84000 -1.07	35.90	34.74	35.90	1,095,183
04 Dec 12	35.91000 -0.09	36.16	35.22	35.32	1,547,683
03 Dec 12	36.00000 -0.57	36.72	35.90	36.67	675,210
30 Nov 12	36.57000 -0.23	36.95	36.11	36.71	1,179,734
29 Nov 12	36.80000 +0.26	37.11	36.38	36.96	702,090
28 Nov 12	36.54000 +0.13	36.54	35.11	35.59	1,092,859
27 Nov 12	36.41000 -0.41	36.94	36.31	36.62	904,643
26 Nov 12	36.82000 +0.05	37.11	36.22	37.11	850,189
23 Nov 12	36.77000 +0.22	36.94	36.09	36.60	628,221
22 Nov 12	36.55000 +0.24	36.80	36.31	36.31	136,140
21 Nov 12	36.31000 +0.03	36.57	35.92	36.15	1,001,891
20 Nov 12	36.28000 -0.49	36.83	35.92	36.77	976,750
19 Nov 12	36.77000 +0.60	37.20	36.38	37.09	1,121,763
16 Nov 12	36.17000 +0.70	36.43	34.83	35.20	2,080,164
15 Nov 12	35.47000 -1.22	36.71	35.23	36.51	1,916,096
14 Nov 12	36.69000 -2.50	39.33	36.64	39.27	2,239,453
13 Nov 12	39.19000 -0.33	39.62	38.80	39.10	779,331
12 Nov 12	39.52000 -0.92	40.61	39.34	40.45	693,387
09 Nov 12	40.44000 -0.19	41.00	40.27	40.75	815,756
08 Nov 12	40.63000 +0.68	40.94	39.53	39.95	1,039,218
07 Nov 12	39.95000 +0.70	40.09	39.01	39.50	1,196,423
06 Nov 12	39.25000 +0.37	39.48	38.38	39.10	1,400,130
05 Nov 12	38.88000 -0.57	39.16	38.27	38.27	1,418,110
02 Nov 12	39.45000 -1.64	40.50	39.31	40.36	1,334,941
01 Nov 12	41.09000 +0.84	41.18	40.42	40.49	1,074,214
31 Oct 12	40.25000 +1.09	40.50	39.65	39.65	1,175,314
30 Oct 12	39.16000 +0.33	39.46	39.00	39.01	205,969
29 Oct 12	38.83000 -0.35	39.27	38.46	39.18	216,825
26 Oct 12	39.18000 +0.42	39.41	38.65	38.77	825,738
25 Oct 12	38.76000 +1.47	38.85	37.91	38.10	1,467,510
24 Oct 12	37.29000 -0.71	38.38	37.21	38.37	1,331,770
23 Oct 12	38.00000 -2.20	39.39	37.95	39.30	2,448,128
22 Oct 12	40.20000 +1.17	40.21	38.90	39.00	1,258,772
19 Oct 12	39.03000 +0.40	39.24	38.25	38.36	1,337,394
18 Oct 12	38.63000 -0.42	39.10	38.49	38.79	955,071
17 Oct 12	39.05000 -0.20	39.35	38.85	39.05	941,286
16 Oct 12	39.25000 +1.08	39.31	38.68	38.70	1,195,544
15 Oct 12	38.17000 +0.06	38.24	37.41	37.85	1,314,211
12 Oct 12	38.11000 -0.32	38.88	37.93	38.30	927,896
11 Oct 12	38.43000 +0.10	39.07	38.30	38.58	1,271,651
10 Oct 12	38.33000 +0.45	38.64	37.55	37.55	1,360,204
09 Oct 12	37.88000 -1.36	38.96	37.87	38.89	1,206,462
05 Oct 12	39.24000 -0.72	39.87	39.08	39.46	791,501
04 Oct 12	39.96000 +1.58	40.04	38.62	38.67	1,366,282
03 Oct 12	38.38000 +0.14	38.73	38.13	38.50	840,130
02 Oct 12	38.24000 -0.32	38.74	37.76	38.51	1,239,134
01 Oct 12	38.56000 -0.52	39.64	38.45	39.44	1,713,870
28 Sep 12	39.08000 +0.45	39.33	38.22	38.46	2,589,656
27 Sep 12	38.63000 +1.49	38.78	37.61	37.88	1,306,205
26 Sep 12	37.14000 -0.19	37.30	35.75	36.58	2,004,099
25 Sep 12	37.33000 -0.26	38.15	37.25	38.04	1,659,464
24 Sep 12	37.59000 -1.44	38.70	37.45	38.30	2,130,563
21 Sep 12	39.03000 +0.23	39.31	38.63	39.11	3,153,916
20 Sep 12	38.80000 +0.01	38.91	38.32	38.50	1,198,360
19 Sep 12	38.79000 +0.27	38.95	38.29	38.51	1,035,722
18 Sep 12	38.52000 +0.54	38.62	37.62	37.71	1,431,033
17 Sep 12	37.98000 -0.22	38.25	37.48	38.20	1,607,980
14 Sep 12	38.20000 +1.10	38.38	37.36	37.40	2,911,712
13 Sep 12	37.10000 +1.74	37.27	34.77	35.12	2,254,433
12 Sep 12	35.36000 +0.31	35.54	34.19	35.43	1,265,858
11 Sep 12	35.05000 -0.07	35.42	34.85	35.26	898,763
10 Sep 12	35.12000 -0.48	35.63	34.99	35.55	1,623,650
07 Sep 12	35.60000 +0.55	35.81	35.26	35.63	1,474,355
06 Sep 12	35.05000 +0.24	35.36	34.73	35.17	1,183,002
05 Sep 12	34.81000 +0.20	34.96	34.34	34.60	962,735
04 Sep 12	34.61000 +0.53	34.88	34.06	34.50	1,084,854
31 Aug 12	34.08000 +1.42	34.18	32.67	32.87	1,870,997
30 Aug 12	32.66000 -0.37	33.19	32.47	33.08	726,344
29 Aug 12	33.03000 +0.00	33.28	32.66	33.03	874,237
28 Aug 12	33.03000 -0.46	33.72	32.99	33.24	1,080,213
27 Aug 12	33.49000 -0.26	33.90	33.31	33.80	628,999
24 Aug 12	33.75000 -0.04	33.98	33.30	33.67	826,165
23 Aug 12	33.79000 -0.11	34.49	33.55	34.45	2,191,842
22 Aug 12	33.90000 +0.88	33.90	32.60	33.30	1,443,976
21 Aug 12	33.02000 +0.99	33.69	32.60	32.63	1,974,135
20 Aug 12	32.03000 +0.45	32.43	31.44	31.66	710,265
17 Aug 12	31.58000 +0.33	31.66	31.19	31.48	723,888
16 Aug 12	31.25000 +0.84	31.43	30.50	30.60	904,827
15 Aug 12	30.41000 +0.21	30.50	30.07	30.18	362,459
14 Aug 12	30.20000 -0.31	30.76	30.16	30.35	672,659
13 Aug 12	30.51000 +0.11	30.86	30.26	30.40	530,788
10 Aug 12	30.40000 +0.09	30.71	30.10	30.32	652,313
09 Aug 12	30.31000 +0.56	30.42	29.76	29.98	1,143,143
08 Aug 12	29.75000 +1.07	30.53	28.95	29.06	2,883,837
07 Aug 12	28.68000 +0.99	28.71	28.38	28.43	795,438
03 Aug 12	27.69000 +0.36	27.91	27.46	27.74	774,552
02 Aug 12	27.33000 +0.00	27.99	27.04	27.16	1,118,497
01 Aug 12	27.33000 -0.31	27.78	26.41	27.23	1,424,051
31 Jul 12	27.64000 -0.50	28.44	27.56	28.27	1,024,461
30 Jul 12	28.14000 +0.52	28.24	27.48	27.75	1,716,243
27 Jul 12	27.62000 +0.08	27.75	27.17	27.71	728,473
26 Jul 12	27.54000 +0.60	27.63	26.92	27.05	1,144,359
25 Jul 12	26.94000 +1.10	27.29	26.03	26.26	688,893
24 Jul 12	25.84000 -0.09	26.21	25.67	26.15	493,764
23 Jul 12	25.93000 -0.85	26.35	25.80	26.35	587,454
20 Jul 12	26.78000 +0.22	26.94	26.37	26.41	505,157
19 Jul 12	26.56000 +0.29	26.84	26.36	26.49	722,795
18 Jul 12	26.27000 -0.08	26.55	26.00	26.24	393,122
17 Jul 12	26.35000 -0.05	26.48	25.78	26.35	548,768
16 Jul 12	26.40000 +0.19	26.61	26.06	26.36	1,858,877
13 Jul 12	26.21000 -0.01	26.58	26.12	26.49	729,067
12 Jul 12	26.22000 -0.09	26.42	25.62	25.91	1,005,246
11 Jul 12	26.31000 -0.36	26.45	25.95	26.30	1,214,146
10 Jul 12	26.67000 -1.16	28.30	26.46	28.04	1,155,259
09 Jul 12	27.83000 -0.31	28.45	27.48	28.22	837,520
06 Jul 12	28.14000 -0.49	28.54	27.92	28.26	1,744,685
05 Jul 12	28.63000 -0.36	29.28	28.25	28.43	1,574,978
04 Jul 12	28.99000 -0.49	29.25	28.79	28.92	333,066
03 Jul 12	29.48000 +2.11	29.65	28.10	28.45	1,944,424
29 Jun 12	27.37000 +0.99	27.37	26.58	27.25	1,658,725
28 Jun 12	26.38000 -0.49	26.84	26.05	26.66	1,006,088
27 Jun 12	26.87000 -0.06	27.11	26.50	26.93	525,004
26 Jun 12	26.93000 -0.17	27.24	26.56	26.79	2,450,347
25 Jun 12	27.10000 +0.26	27.22	26.43	26.57	927,691
22 Jun 12	26.84000 -0.44	27.27	26.32	27.23	1,425,500
21 Jun 12	27.28000 -1.62	28.20	27.21	28.15	933,262
20 Jun 12	28.90000 -0.29	29.58	28.42	29.00	1,455,921
19 Jun 12	29.19000 -0.10	29.46	28.86	29.42	971,634
18 Jun 12	29.29000 +0.82	29.56	28.11	28.37	1,832,053
15 Jun 12	28.47000 -0.35	28.88	28.22	28.88	2,251,619
14 Jun 12	28.82000 +0.40	28.83	27.86	28.46	1,330,450
13 Jun 12	28.42000 -0.27	28.93	28.22	28.93	1,403,428
12 Jun 12	28.69000 +0.91	28.69	27.95	28.06	4,020,650
11 Jun 12	27.78000 -0.46	28.48	27.58	28.36	1,078,556
08 Jun 12	28.24000 +0.37	28.48	27.38	27.67	933,742
07 Jun 12	27.87000 -1.03	29.12	27.60	29.12	1,490,407
06 Jun 12	28.90000 +0.31	29.49	28.43	29.39	1,475,774
05 Jun 12	28.59000 +0.57	28.70	27.87	28.04	1,194,892
04 Jun 12	28.02000 +0.30	28.08	27.21	27.92	1,257,333
01 Jun 12	27.72000 +1.19	27.86	26.70	26.72	2,098,117
31 May 12	26.53000 -0.56	27.42	26.04	26.97	2,378,875
30 May 12	27.09000 +0.20	27.28	25.90	26.42	1,393,989
29 May 12	26.89000 -0.74	27.73	26.63	27.63	941,913
28 May 12	27.63000 +0.33	27.64	27.33	27.60	267,941
25 May 12	27.30000 +0.28	27.42	26.76	27.05	1,025,631
24 May 12	27.02000 +0.01	27.66	26.42	27.54	1,619,528
23 May 12	27.01000 +1.05	27.05	25.24	25.55	1,797,721
22 May 12	25.96000 +0.92	26.69	25.58	25.81	1,321,992
18 May 12	25.04000 +0.01	26.07	24.95	25.59	2,223,838
17 May 12	25.03000 +1.21	25.46	24.19	24.65	2,605,133
16 May 12	23.82000 +0.44	24.64	23.11	23.16	2,832,707
15 May 12	23.38000 -1.10	24.97	23.25	24.71	1,771,161
14 May 12	24.48000 -1.96	25.90	24.32	25.66	1,903,334
11 May 12	26.44000 -0.11	27.05	25.96	26.19	928,009
10 May 12	26.55000 -0.39	27.35	26.33	27.27	1,247,109
09 May 12	26.94000 +0.51	27.63	25.69	25.99	2,419,966
08 May 12	26.43000 -0.87	26.85	26.06	26.81	5,643,577
07 May 12	27.30000 -0.91	28.37	27.09	28.16	1,771,466
04 May 12	28.21000 -0.33	28.92	28.12	28.60	1,905,886
03 May 12	28.54000 -1.03	29.35	28.28	29.20	994,798
02 May 12	29.57000 -0.57	29.90	29.40	29.81	876,216
01 May 12	30.14000 -0.02	30.61	29.97	30.33	1,168,018
30 Apr 12	30.16000 +0.48	30.34	29.09	29.50	1,007,612
27 Apr 12	29.68000 +0.24	29.99	29.44	29.88	1,649,899
26 Apr 12	29.44000 +0.21	29.98	29.30	29.40	1,446,138
25 Apr 12	29.23000 +1.08	29.30	28.02	28.55	1,836,047
24 Apr 12	28.15000 +0.03	28.53	27.96	28.34	1,104,921
23 Apr 12	28.12000 -1.04	28.60	27.90	28.55	2,000,971
20 Apr 12	29.16000 -0.24	29.68	29.08	29.44	776,135
19 Apr 12	29.40000 +0.05	29.87	29.28	29.54	1,119,579
18 Apr 12	29.35000 -0.55	29.85	29.19	29.70	1,305,987
17 Apr 12	29.90000 +0.23	30.25	29.16	29.50	1,842,171
16 Apr 12	29.67000 -1.46	30.59	29.17	30.36	5,060,428
13 Apr 12	31.13000 -0.77	31.72	30.97	31.51	1,166,507
12 Apr 12	31.90000 +1.22	32.03	30.37	30.48	3,092,798
11 Apr 12	30.68000 -0.44	31.48	30.58	31.48	885,331
10 Apr 12	31.12000 +0.23	31.20	30.27	30.85	1,079,235
09 Apr 12	30.89000 -0.15	31.58	30.81	31.24	671,488
05 Apr 12	31.04000 -0.38	31.58	30.79	31.51	844,611
04 Apr 12	31.42000 -1.03	32.01	30.86	31.57	1,483,038
03 Apr 12	32.45000 -0.99	33.46	32.24	33.22	1,299,653
02 Apr 12	33.44000 +0.36	33.93	32.69	32.98	1,220,485
30 Mar 12	33.08000 +0.16	33.43	32.73	33.01	1,319,940
29 Mar 12	32.92000 +0.62	32.98	31.64	32.25	1,214,532
28 Mar 12	32.30000 -1.05	33.20	32.16	33.03	1,592,714
27 Mar 12	33.35000 -0.36	33.94	33.34	33.81	1,139,322
26 Mar 12	33.71000 +0.05	34.54	33.39	34.19	1,183,795
23 Mar 12	33.66000 +1.68	34.23	32.52	32.66	1,254,483
22 Mar 12	31.98000 -0.60	32.31	31.80	32.11	959,545
21 Mar 12	32.58000 +0.21	32.91	32.21	32.68	793,741
20 Mar 12	32.37000 -0.38	32.52	32.02	32.41	834,716
19 Mar 12	32.75000 -0.14	33.37	32.66	32.68	854,452
16 Mar 12	32.89000 -0.37	33.29	32.78	33.18	2,365,462
15 Mar 12	33.26000 +0.07	33.81	33.05	33.19	1,011,687
14 Mar 12	33.19000 -1.46	34.19	32.89	34.19	1,507,878
13 Mar 12	34.65000 -0.13	35.37	34.40	34.51	1,322,063
12 Mar 12	34.78000 -0.43	35.18	34.46	35.14	953,169
09 Mar 12	35.21000 -0.48	35.82	34.97	35.45	2,034,900
08 Mar 12	35.69000 +0.39	36.02	35.21	35.81	1,439,512
07 Mar 12	35.30000 +0.28	35.67	34.64	35.22	1,338,433
06 Mar 12	35.02000 -0.98	35.25	34.46	35.00	2,170,637
05 Mar 12	36.00000 -1.15	36.74	35.45	36.62	1,780,346
02 Mar 12	37.15000 -1.11	38.04	36.72	38.02	1,740,883
01 Mar 12	38.26000 +0.38	38.42	37.29	37.79	1,053,955
29 Feb 12	37.88000 -1.81	39.88	37.32	39.73	3,176,968
28 Feb 12	39.69000 +1.12	39.87	38.75	38.85	1,666,519
27 Feb 12	38.57000 -0.19	39.06	38.30	38.72	1,346,520
24 Feb 12	38.76000 -0.31	39.31	38.46	39.00	995,635
23 Feb 12	39.07000 +0.73	39.50	38.47	38.71	1,961,610
22 Feb 12	38.34000 +1.27	38.61	37.04	37.14	2,246,552
21 Feb 12	37.07000 +1.22	37.07	36.24	36.31	1,511,427
17 Feb 12	35.85000 -0.23	36.34	35.60	36.30	938,567
16 Feb 12	36.08000 +0.76	36.28	34.94	34.94	1,209,524
15 Feb 12	35.32000 +0.16	35.86	35.16	35.49	1,399,143
14 Feb 12	35.16000 -0.47	35.76	34.77	35.50	1,015,761
13 Feb 12	35.63000 -0.06	35.88	35.31	35.75	834,657
10 Feb 12	35.69000 +0.13	35.71	34.64	35.00	1,632,429
09 Feb 12	35.56000 -0.21	36.39	35.32	36.12	1,096,338
08 Feb 12	35.77000 -0.18	36.41	35.48	36.04	1,064,108
07 Feb 12	35.95000 +0.12	36.48	35.36	35.84	1,181,145
06 Feb 12	35.83000 +0.11	35.91	35.18	35.48	972,896
03 Feb 12	35.72000 -0.89	36.19	35.32	36.01	1,431,159
02 Feb 12	36.61000 +0.41	37.16	36.32	36.38	1,508,310
01 Feb 12	36.20000 +0.43	36.48	35.65	36.29	2,024,555
31 Jan 12	35.77000 +0.03	36.75	35.23	36.25	2,143,359
30 Jan 12	35.74000 +0.09	35.94	35.08	35.33	1,274,476
27 Jan 12	35.65000 +0.93	35.97	34.70	34.85	2,236,643
26 Jan 12	34.72000 +0.05	35.93	34.53	35.14	1,699,044
25 Jan 12	34.67000 +2.37	34.83	31.77	32.17	2,269,141
24 Jan 12	32.30000 -0.55	32.94	32.13	32.85	1,072,535
23 Jan 12	32.85000 +0.90	33.15	31.95	32.09	1,694,317
20 Jan 12	31.95000 +0.89	32.07	30.72	30.95	1,109,721
19 Jan 12	31.06000 -0.55	31.74	30.60	31.74	1,126,051
18 Jan 12	31.61000 +0.11	31.99	31.44	31.47	1,264,721
17 Jan 12	31.50000 -0.46	32.38	31.28	32.33	937,625
16 Jan 12	31.96000 +0.21	32.10	31.77	31.78	155,458
13 Jan 12	31.75000 -0.16	31.88	31.32	31.60	860,287
12 Jan 12	31.91000 +0.28	32.44	31.62	32.11	1,017,220
11 Jan 12	31.63000 +0.04	31.75	31.22	31.60	1,092,872
10 Jan 12	31.59000 +0.71	32.03	31.52	31.79	1,101,136
09 Jan 12	30.88000 -0.04	31.50	30.80	30.89	843,766
06 Jan 12	30.92000 -0.29	31.52	30.75	31.43	693,581
05 Jan 12	31.21000 +0.29	31.47	30.38	30.79	913,146
04 Jan 12	30.92000 -0.04	31.32	30.52	30.72	900,558
03 Jan 12	30.96000 +1.46	31.12	30.16	30.20	1,019,651
30 Dec 11	29.50000 +0.38	30.06	29.25	29.61	926,705
29 Dec 11	29.12000 +0.75	29.12	27.51	27.74	1,304,739
28 Dec 11	28.37000 -1.83	29.59	28.12	29.59	826,516
23 Dec 11	30.20000 +0.21	30.27	29.90	30.10	466,535
22 Dec 11	29.99000 -0.41	30.09	29.50	30.00	1,003,870
21 Dec 11	30.40000 -0.18	30.69	30.04	30.64	773,738
20 Dec 11	30.58000 +1.19	30.74	29.63	29.75	2,941,838
19 Dec 11	29.39000 -0.83	30.21	29.25	30.00	845,572
16 Dec 11	30.22000 +0.83	30.27	29.63	29.81	2,221,788
15 Dec 11	29.39000 -0.84	30.58	29.28	30.53	1,984,855
14 Dec 11	30.23000 -1.73	31.26	29.75	31.00	2,709,360
13 Dec 11	31.96000 -1.03	33.47	31.59	32.91	1,717,644
12 Dec 11	32.99000 -0.94	33.20	32.28	33.02	2,787,273
09 Dec 11	33.93000 +0.26	34.35	33.81	33.87	1,101,143
08 Dec 11	33.67000 -0.11	33.86	33.17	33.51	1,340,348
07 Dec 11	33.78000 -0.01	33.95	33.38	33.80	1,140,222
06 Dec 11	33.79000 +0.57	34.18	32.51	32.63	1,204,609
05 Dec 11	33.22000 -0.34	34.30	32.99	33.59	1,243,216
02 Dec 11	33.56000 -0.55	34.97	33.43	34.97	1,192,424
01 Dec 11	34.11000 -0.22	34.77	33.75	34.41	1,032,571
30 Nov 11	34.33000 +2.03	34.33	33.05	33.05	1,186,669
29 Nov 11	32.30000 -1.13	33.84	32.17	33.43	4,689,126
28 Nov 11	33.43000 +0.94	33.71	33.21	33.43	2,279,319
25 Nov 11	32.49000 +0.36	32.86	32.06	32.06	680,297
24 Nov 11	32.13000 -0.43	32.89	32.00	32.51	157,915
23 Nov 11	32.56000 -1.00	33.39	32.27	32.95	1,166,180
22 Nov 11	33.56000 +0.87	33.62	32.58	33.00	1,685,322
21 Nov 11	32.69000 -0.55	32.78	31.83	32.30	2,103,465
18 Nov 11	33.24000 +0.05	33.95	32.76	33.40	1,473,978
17 Nov 11	33.19000 -2.32	35.11	32.99	35.01	2,260,724
16 Nov 11	35.51000 -0.62	36.23	35.44	35.75	1,548,547
15 Nov 11	36.13000 -0.08	36.70	35.72	36.35	1,310,146
14 Nov 11	36.21000 -0.44	37.06	35.75	36.60	2,250,635
11 Nov 11	36.65000 +1.01	36.96	35.82	35.90	948,831
10 Nov 11	35.64000 -0.21	36.28	34.54	35.72	1,784,651
09 Nov 11	35.85000 -0.95	37.51	35.53	35.62	1,738,231
08 Nov 11	36.80000 -0.80	37.88	36.71	37.74	1,186,964
07 Nov 11	37.60000 +0.96	37.60	36.97	37.20	1,571,463
04 Nov 11	36.64000 +0.41	36.93	35.77	36.23	1,320,882
03 Nov 11	36.23000 +0.88	36.41	35.40	36.09	1,836,535
02 Nov 11	35.35000 +0.57	36.14	34.83	35.30	1,655,707
01 Nov 11	34.78000 +0.36	35.10	32.82	33.21	2,211,910
31 Oct 11	34.42000 -1.34	35.26	34.26	35.00	1,492,392
28 Oct 11	35.76000 +1.15	36.18	34.72	34.78	2,300,945
27 Oct 11	34.61000 +1.08	35.10	33.85	34.00	3,445,133
26 Oct 11	33.53000 +0.85	33.90	32.44	33.25	1,934,793
25 Oct 11	32.68000 +1.28	33.32	31.00	31.47	2,449,441
24 Oct 11	31.40000 +1.29	31.59	30.18	30.18	1,589,703
21 Oct 11	30.11000 +0.62	30.32	29.70	30.18	1,735,897
20 Oct 11	29.49000 -0.03	29.92	28.52	29.00	2,221,362
19 Oct 11	29.52000 -2.14	31.50	29.34	31.48	1,917,574
18 Oct 11	31.66000 -0.49	31.97	30.08	31.23	2,574,195
17 Oct 11	32.15000 -0.38	32.64	31.73	32.55	1,169,471
14 Oct 11	32.53000 +0.64	32.71	31.87	32.66	2,846,072
13 Oct 11	31.89000 -1.47	33.00	31.30	33.00	1,806,041
12 Oct 11	33.36000 +0.76	33.48	32.39	32.95	1,657,733
11 Oct 11	32.60000 +1.45	32.66	31.51	31.80	1,249,546
07 Oct 11	31.15000 -1.20	32.69	30.55	32.61	1,685,290
06 Oct 11	32.35000 +1.75	32.50	30.77	31.06	2,015,198
05 Oct 11	30.60000 +1.56	30.64	28.43	29.04	2,213,870
04 Oct 11	29.04000 -1.68	30.49	27.51	30.42	3,138,958
03 Oct 11	30.72000 -0.22	31.87	30.56	31.46	1,554,848
30 Sep 11	30.94000 -0.36	31.81	30.62	30.90	2,847,982
29 Sep 11	31.30000 -0.34	32.58	30.29	32.21	2,620,781
28 Sep 11	31.64000 -1.78	34.14	31.46	33.68	1,922,247
27 Sep 11	33.42000 +0.31	35.21	33.22	35.05	2,303,856
26 Sep 11	33.11000 -0.03	33.37	31.64	31.98	2,951,598
23 Sep 11	33.14000 -3.34	35.42	32.41	34.50	3,879,156
22 Sep 11	36.48000 -4.35	39.33	35.85	39.20	5,993,387
21 Sep 11	40.83000 +0.19	42.49	40.73	40.73	2,649,295
20 Sep 11	40.64000 +1.12	41.02	39.30	39.50	2,245,774
19 Sep 11	39.52000 +0.02	40.01	39.10	39.50	2,593,713
16 Sep 11	39.50000 +1.65	39.50	37.53	38.20	23,995,800
15 Sep 11	37.85000 -0.34	37.96	36.86	37.54	1,443,354
14 Sep 11	38.19000 -0.58	38.90	38.01	38.89	1,136,726
13 Sep 11	38.77000 -0.30	39.21	37.79	39.15	2,059,426
12 Sep 11	39.07000 -0.66	39.67	37.74	38.70	2,329,544
09 Sep 11	39.73000 -0.51	40.59	39.17	39.66	1,398,775
08 Sep 11	40.24000 +0.13	40.65	39.81	40.60	1,189,127
07 Sep 11	40.11000 +0.38	40.16	38.26	38.65	1,225,278
06 Sep 11	39.73000 -0.25	40.65	38.65	39.77	1,669,833
02 Sep 11	39.98000 +1.10	40.69	39.46	39.79	1,490,215
01 Sep 11	38.88000 +0.07	39.11	37.97	38.65	1,680,385
31 Aug 11	38.81000 +0.04	39.57	38.20	38.94	1,518,880
30 Aug 11	38.77000 +0.86	39.14	38.40	38.74	1,011,588
29 Aug 11	37.91000 -0.88	38.62	37.02	38.34	1,128,198
26 Aug 11	38.79000 +1.14	38.82	36.54	37.69	1,231,030
25 Aug 11	37.65000 +0.98	38.18	35.72	36.22	1,457,621
24 Aug 11	36.67000 -1.70	38.15	35.63	38.00	2,412,751
23 Aug 11	38.37000 -1.51	39.62	37.83	39.00	2,319,286
22 Aug 11	39.88000 +1.84	40.00	38.46	38.85	1,724,192
19 Aug 11	38.04000 +1.52	38.92	36.94	37.00	2,878,283
18 Aug 11	36.52000 -0.51	37.52	36.09	37.32	1,061,604
17 Aug 11	37.03000 -0.04	37.75	36.86	37.12	749,793
16 Aug 11	37.07000 -0.71	37.99	36.64	37.55	1,074,693
15 Aug 11	37.78000 +0.81	38.00	36.33	36.92	1,163,019
12 Aug 11	36.97000 +0.18	37.04	35.79	36.42	1,383,624
11 Aug 11	36.79000 +0.02	37.12	34.74	36.35	1,778,064
10 Aug 11	36.77000 +2.11	37.06	33.81	34.72	2,187,142
09 Aug 11	34.66000 +1.55	34.67	32.05	32.40	2,417,532
08 Aug 11	33.11000 -0.49	34.45	32.33	33.25	2,755,423
05 Aug 11	33.60000 -0.84	35.25	31.87	34.56	3,283,630
04 Aug 11	34.44000 -2.43	37.51	33.81	37.39	2,660,811
03 Aug 11	36.87000 +1.13	37.33	36.01	36.15	1,974,659
02 Aug 11	35.74000 +1.33	36.26	35.01	35.48	1,424,328
29 Jul 11	34.41000 -0.85	35.25	33.92	35.05	1,494,780
28 Jul 11	35.26000 -0.09	35.58	34.53	35.00	2,666,602
27 Jul 11	35.35000 -1.83	37.72	35.20	37.28	1,898,461
26 Jul 11	37.18000 +0.40	37.38	36.50	36.80	987,629
25 Jul 11	36.78000 -0.67	38.07	36.65	38.00	1,281,846
22 Jul 11	37.45000 +1.30	37.68	36.66	36.74	1,338,807
21 Jul 11	36.15000 -1.21	37.22	35.83	37.10	1,805,486
20 Jul 11	37.36000 +0.77	37.49	35.44	35.80	1,398,913
19 Jul 11	36.59000 -1.46	37.94	36.23	37.94	1,992,242
18 Jul 11	38.05000 +1.07	38.46	37.67	38.00	2,350,987
15 Jul 11	36.98000 +0.44	37.04	36.45	36.50	1,035,924
14 Jul 11	36.54000 -0.25	37.74	36.16	37.68	2,396,407
13 Jul 11	36.79000 +1.32	37.07	36.00	36.33	2,697,898
12 Jul 11	35.47000 +1.51	35.84	33.50	33.50	1,949,618
11 Jul 11	33.96000 -0.91	35.35	33.46	35.01	1,722,844
08 Jul 11	34.87000 +0.27	35.28	34.55	34.75	1,349,248
07 Jul 11	34.60000 -0.42	35.59	34.55	35.35	1,714,808
06 Jul 11	35.02000 +1.83	35.05	33.70	33.70	2,225,232
05 Jul 11	33.19000 +1.12	33.53	32.03	32.50	1,945,967
04 Jul 11	32.07000 +0.24	32.15	31.63	31.66	232,415
30 Jun 11	31.83000 -0.54	32.49	31.64	32.31	1,359,042
29 Jun 11	32.37000 +0.48	32.61	31.33	32.07	1,947,150
28 Jun 11	31.89000 +0.72	31.89	31.00	31.30	1,545,244
27 Jun 11	31.17000 -0.17	31.41	30.69	31.22	1,181,845
24 Jun 11	31.34000 -1.09	32.50	31.23	32.50	1,843,816
23 Jun 11	32.43000 +0.57	32.47	30.92	31.20	1,748,456
22 Jun 11	31.86000 -0.16	32.64	31.71	32.20	2,335,805
21 Jun 11	32.02000 +1.47	32.13	30.72	30.78	3,018,987
20 Jun 11	30.55000 +1.07	30.61	29.45	29.45	1,653,823
17 Jun 11	29.48000 -0.26	30.27	29.48	29.66	2,247,544
16 Jun 11	29.74000 -0.72	30.74	29.42	30.58	1,646,744
15 Jun 11	30.46000 +0.04	30.82	30.06	30.19	1,732,561
14 Jun 11	30.42000 +0.54	30.57	29.80	29.95	2,283,132
13 Jun 11	29.88000 -1.58	31.15	29.46	30.90	2,690,236
10 Jun 11	31.46000 -0.87	31.99	31.16	31.81	1,233,616
09 Jun 11	32.33000 +0.57	32.56	31.42	31.76	1,310,454
08 Jun 11	31.76000 -1.16	32.71	31.47	32.37	1,526,494
07 Jun 11	32.92000 -0.06	33.33	32.45	33.28	2,380,672
06 Jun 11	32.98000 -1.49	34.89	32.72	34.56	1,464,882
03 Jun 11	34.47000 +0.11	34.71	33.87	34.09	1,267,441
02 Jun 11	34.36000 -0.72	35.63	33.87	35.21	2,321,137
01 Jun 11	35.08000 -0.66	36.05	34.96	35.45	2,165,493
31 May 11	35.74000 -0.44	36.00	34.90	36.00	3,153,473
30 May 11	36.18000 +0.42	36.20	35.89	35.92	285,180
27 May 11	35.76000 +0.44	35.96	35.51	35.75	1,170,571
26 May 11	35.32000 -0.51	35.88	34.84	35.73	1,482,408
25 May 11	35.83000 +1.00	36.10	35.09	35.45	1,882,556
24 May 11	34.83000 +0.66	35.02	34.22	34.40	1,702,694
20 May 11	34.17000 +0.64	34.55	32.97	33.45	2,260,248
19 May 11	33.53000 +0.12	33.82	33.12	33.65	1,209,410
18 May 11	33.41000 +0.09	34.28	33.35	33.98	1,475,175
17 May 11	33.32000 +0.47	33.45	32.20	32.61	2,095,088
16 May 11	32.85000 -0.18	34.14	32.72	32.83	2,139,238
13 May 11	33.03000 +0.34	33.90	32.56	33.15	2,261,357
12 May 11	32.69000 +0.04	33.67	31.33	31.74	3,013,700
11 May 11	32.65000 -2.57	34.58	32.34	34.56	3,309,214
10 May 11	35.22000 -0.25	36.23	35.18	35.95	1,762,754
09 May 11	35.47000 +0.83	36.23	35.08	35.70	2,461,945
06 May 11	34.64000 +0.62	35.52	34.10	34.10	2,789,404
05 May 11	34.02000 -1.63	35.84	33.34	34.73	4,065,582
04 May 11	35.65000 +0.48	36.07	34.38	34.85	2,996,800
03 May 11	35.17000 -0.76	35.80	34.49	35.45	3,186,625
02 May 11	35.93000 -2.57	37.89	35.50	36.20	3,447,705
29 Apr 11	38.50000 -0.55	39.29	38.07	39.16	2,813,659
28 Apr 11	39.05000 -0.86	40.68	38.92	39.95	2,881,193
27 Apr 11	39.91000 +2.59	40.15	37.49	37.75	2,774,335
26 Apr 11	37.32000 -1.89	38.32	37.11	38.32	3,228,167
25 Apr 11	39.21000 -1.24	41.31	38.99	41.30	3,130,273
21 Apr 11	40.45000 +0.67	40.83	39.74	40.57	2,693,328
20 Apr 11	39.78000 -1.22	41.95	39.58	41.50	2,393,592
19 Apr 11	41.00000 +0.90	41.08	39.25	39.87	2,041,616
18 Apr 11	40.10000 -0.80	41.01	38.63	41.00	3,034,028
15 Apr 11	40.90000 -0.23	42.20	40.79	41.70	2,529,645
14 Apr 11	41.13000 +0.33	41.81	40.68	41.05	2,307,792
13 Apr 11	40.80000 -0.04	41.95	40.55	41.77	2,412,195
12 Apr 11	40.84000 -1.34	42.25	40.17	41.85	4,239,929
11 Apr 11	42.18000 -2.74	45.10	41.70	44.95	3,084,046
08 Apr 11	44.92000 +1.29	45.50	44.04	44.55	2,538,543
07 Apr 11	43.63000 -0.28	44.49	43.44	43.79	1,965,959
06 Apr 11	43.91000 -0.40	45.00	43.43	44.90	2,339,668
05 Apr 11	44.31000 +1.60	44.31	42.15	42.53	2,547,016
04 Apr 11	42.71000 +1.36	43.22	42.32	42.41	1,528,384
01 Apr 11	41.35000 -0.77	41.91	40.89	41.70	2,191,404
31 Mar 11	42.12000 -0.70	43.60	41.83	43.23	1,774,762
30 Mar 11	42.82000 +1.07	42.98	41.74	42.67	1,190,774
29 Mar 11	41.75000 +0.08	42.65	41.13	41.45	1,438,210
28 Mar 11	41.67000 -1.28	42.70	41.65	42.01	1,383,569
25 Mar 11	42.95000 +0.50	43.63	42.18	42.80	1,837,879
24 Mar 11	42.45000 -1.58	44.86	42.37	44.77	2,445,787
23 Mar 11	44.03000 +2.45	44.18	42.00	42.05	1,782,121
22 Mar 11	41.58000 +0.27	41.87	40.50	41.10	1,434,576
21 Mar 11	41.31000 +2.06	41.31	39.88	40.58	1,371,297
18 Mar 11	39.25000 +0.93	39.77	38.83	39.53	1,679,514
17 Mar 11	38.32000 +0.20	39.10	37.93	38.19	1,096,024
16 Mar 11	38.12000 -0.94	40.10	37.72	39.40	4,854,634
15 Mar 11	39.06000 -1.50	39.39	37.80	38.15	7,798,354
14 Mar 11	40.56000 -0.17	41.18	39.77	40.61	1,047,374
11 Mar 11	40.73000 +1.01	41.24	37.81	38.26	1,927,289
10 Mar 11	39.72000 -2.28	40.98	39.21	40.20	2,536,332
09 Mar 11	42.00000 -1.41	43.89	41.81	43.75	1,525,522
08 Mar 11	43.41000 -0.33	43.83	41.80	43.60	1,880,881
07 Mar 11	43.74000 +0.10	45.02	43.15	44.83	2,127,453
04 Mar 11	43.64000 +1.14	44.16	42.92	43.24	2,929,703
03 Mar 11	42.50000 +0.07	42.59	40.79	41.88	3,551,674
02 Mar 11	42.43000 -0.10	42.80	41.42	42.68	2,114,094
01 Mar 11	42.53000 +1.23	42.75	41.71	42.45	2,481,454
28 Feb 11	41.30000 +1.44	41.48	39.96	40.09	1,869,353
25 Feb 11	39.86000 +1.86	39.86	38.25	38.48	1,788,125
24 Feb 11	38.00000 -2.40	40.08	37.73	40.00	2,270,156
23 Feb 11	40.40000 +1.78	40.69	38.81	39.33	3,174,957
22 Feb 11	38.62000 -0.06	41.28	38.57	40.55	4,165,834
18 Feb 11	38.68000 +2.46	38.85	36.60	36.95	2,776,337
17 Feb 11	36.22000 +0.79	36.40	35.36	35.89	1,336,400
16 Feb 11	35.43000 -0.83	36.40	35.23	36.39	2,269,712
15 Feb 11	36.26000 +1.41	36.35	35.42	35.51	1,420,266
14 Feb 11	34.85000 +1.08	35.04	34.37	34.53	1,124,584
11 Feb 11	33.77000 -0.35	34.56	33.74	34.12	1,123,792
10 Feb 11	34.12000 -0.42	34.54	33.49	33.85	1,360,855
09 Feb 11	34.54000 -0.38	35.31	34.09	35.28	2,048,287
08 Feb 11	34.92000 +1.13	35.05	34.30	34.50	1,742,442
07 Feb 11	33.79000 +0.30	34.28	33.47	34.28	1,357,611
04 Feb 11	33.49000 -0.30	34.70	33.37	33.92	3,792,291
03 Feb 11	33.79000 +1.74	33.80	31.87	32.32	2,282,164
02 Feb 11	32.05000 -0.41	32.71	31.75	32.71	1,560,141
01 Feb 11	32.46000 +1.57	32.47	31.01	31.42	2,176,094
31 Jan 11	30.89000 -0.58	31.54	30.62	31.25	1,982,842
28 Jan 11	31.47000 +1.67	31.53	29.59	29.72	3,143,035
27 Jan 11	29.80000 -1.04	31.45	29.53	31.20	2,634,863
26 Jan 11	30.84000 +1.68	30.90	29.01	29.14	2,475,352
25 Jan 11	29.16000 -1.23	30.28	28.85	30.03	4,377,429
24 Jan 11	30.39000 +0.08	31.32	30.18	30.35	1,911,578
21 Jan 11	30.31000 -1.09	31.50	30.31	30.90	2,212,830
20 Jan 11	31.40000 -0.79	31.51	30.50	30.85	2,739,121
19 Jan 11	32.19000 -0.38	33.57	32.05	33.55	1,724,302
18 Jan 11	32.57000 +1.30	32.79	31.96	32.09	1,978,123
17 Jan 11	31.27000 -0.11	31.50	30.80	30.80	520,490
14 Jan 11	31.38000 -0.73	31.75	30.62	31.54	3,249,840
13 Jan 11	32.11000 -2.00	34.17	31.76	34.00	2,694,390
12 Jan 11	34.11000 -0.64	34.99	33.75	34.79	1,622,840
11 Jan 11	34.75000 +0.69	35.37	34.65	35.22	1,784,886
10 Jan 11	34.06000 +0.87	34.11	33.25	33.25	2,470,028
07 Jan 11	33.19000 -0.92	34.79	32.62	33.13	3,154,491
06 Jan 11	34.11000 -2.45	36.40	34.06	36.38	2,211,757
05 Jan 11	36.56000 -0.09	36.64	34.52	35.84	4,079,356
04 Jan 11	36.65000 -2.33	38.28	35.76	38.28	2,223,117
31 Dec 10	38.98000 +1.13	39.00	38.01	38.33	654,398
30 Dec 10	37.85000 -0.78	38.78	37.73	38.78	637,677
29 Dec 10	38.63000 +1.43	39.00	38.35	39.00	786,586
24 Dec 10	37.20000 +0.14	37.40	36.59	36.59	72,410
23 Dec 10	37.06000 +0.12	37.34	35.93	36.61	824,478
22 Dec 10	36.94000 -1.35	38.42	36.86	38.34	916,712
21 Dec 10	38.29000 -0.12	38.70	38.06	38.55	699,338
20 Dec 10	38.41000 +0.70	38.50	37.45	37.98	952,772
17 Dec 10	37.71000 +0.13	38.35	37.19	37.60	3,340,409
16 Dec 10	37.58000 -0.49	37.80	36.52	37.80	2,247,335
15 Dec 10	38.07000 -1.38	39.21	37.83	38.70	1,550,340
14 Dec 10	39.45000 -0.20	39.99	39.15	39.84	1,267,956
13 Dec 10	39.65000 +0.77	40.46	39.46	40.29	1,341,554
10 Dec 10	38.88000 +0.05	38.96	37.92	38.80	1,283,997
09 Dec 10	38.83000 +0.17	39.45	38.57	39.24	1,144,223
08 Dec 10	38.66000 -1.11	39.30	37.38	39.02	3,330,517
07 Dec 10	39.77000 -1.50	42.35	39.73	42.31	2,759,282
06 Dec 10	41.27000 +1.90	41.27	40.04	40.20	2,596,982
03 Dec 10	39.37000 +1.00	39.65	38.69	38.75	1,835,604
02 Dec 10	38.37000 -0.14	38.84	38.12	38.63	1,836,295
01 Dec 10	38.51000 +0.61	38.89	37.92	38.60	2,203,041
30 Nov 10	37.90000 +1.50	38.24	36.91	36.99	1,991,576
29 Nov 10	36.40000 +0.47	36.64	35.35	36.10	1,573,463
26 Nov 10	35.93000 -0.02	36.05	35.35	35.42	552,495
25 Nov 10	35.95000 -0.10	36.05	35.75	36.05	369,246
24 Nov 10	36.05000 -0.27	36.74	35.75	36.24	1,360,958
23 Nov 10	36.32000 -0.45	36.69	35.68	36.50	1,844,167
22 Nov 10	36.77000 +1.50	36.80	35.40	35.76	2,007,013
19 Nov 10	35.27000 +0.47	35.31	34.09	34.25	1,514,394
18 Nov 10	34.80000 +1.25	35.41	34.55	35.01	1,763,430
17 Nov 10	33.55000 +1.13	33.84	32.20	32.22	1,683,426
16 Nov 10	32.42000 -0.85	32.50	31.28	32.33	2,764,821
15 Nov 10	33.27000 -0.84	34.09	32.99	33.83	1,418,363
12 Nov 10	34.11000 -1.44	34.94	33.24	34.36	2,535,958
11 Nov 10	35.55000 +0.84	35.63	34.09	35.27	1,937,532
10 Nov 10	34.71000 +2.18	34.80	32.37	33.30	3,506,189
09 Nov 10	32.53000 -2.87	37.15	32.06	36.90	5,293,518
08 Nov 10	35.40000 +2.43	35.40	33.54	33.83	2,306,019
05 Nov 10	32.97000 +0.70	33.62	32.24	32.55	1,770,207
04 Nov 10	32.27000 +2.45	32.48	31.10	31.28	1,645,491
03 Nov 10	29.82000 -0.19	30.18	29.07	30.06	2,357,702
02 Nov 10	30.01000 +0.58	30.01	29.49	29.91	923,930
01 Nov 10	29.43000 +0.11	30.35	29.21	29.78	1,335,178
29 Oct 10	29.32000 +1.18	29.39	28.19	28.19	1,509,977
28 Oct 10	28.14000 +0.40	28.16	27.64	28.00	867,464
27 Oct 10	27.74000 -0.23	27.80	26.94	27.67	1,449,604
26 Oct 10	27.97000 +0.07	28.26	27.39	27.61	1,139,990
25 Oct 10	27.90000 +0.93	28.03	27.30	27.45	1,038,051
22 Oct 10	26.97000 +0.61	26.97	26.12	26.25	1,080,488
21 Oct 10	26.36000 -0.93	27.45	26.08	27.20	2,216,471
20 Oct 10	27.29000 +0.47	27.39	26.71	26.82	2,611,936
19 Oct 10	26.82000 -1.50	27.87	26.51	27.80	2,234,218
18 Oct 10	28.32000 +0.24	28.32	27.73	28.14	1,009,012
15 Oct 10	28.08000 -0.02	28.11	27.36	27.81	1,663,038
14 Oct 10	28.10000 +0.50	28.46	27.42	27.60	2,167,450
13 Oct 10	27.60000 +0.55	27.80	27.20	27.36	3,575,886
12 Oct 10	27.05000 +0.08	27.07	26.32	26.66	898,698
08 Oct 10	26.97000 +0.45	27.11	26.27	26.27	1,500,718
07 Oct 10	26.52000 -0.73	27.55	26.05	27.55	2,002,971
06 Oct 10	27.25000 -0.30	27.65	27.03	27.63	1,695,211
05 Oct 10	27.55000 +0.82	27.72	27.18	27.38	1,165,247
04 Oct 10	26.73000 -0.40	27.11	26.27	27.00	1,335,179
01 Oct 10	27.13000 -0.27	27.79	27.10	27.60	1,671,971
30 Sep 10	27.40000 -0.52	27.88	26.84	27.88	2,484,524
29 Sep 10	27.92000 +0.30	27.92	27.30	27.67	1,996,850
28 Sep 10	27.62000 +0.39	27.64	26.36	26.99	3,078,717
27 Sep 10	27.23000 -0.02	27.49	26.91	27.43	1,356,974
24 Sep 10	27.25000 +0.14	27.76	27.17	27.52	2,116,191
23 Sep 10	27.11000 +0.37	27.37	26.52	26.74	1,823,315
22 Sep 10	26.74000 +0.88	26.74	26.04	26.35	1,804,130
21 Sep 10	25.86000 +0.05	25.87	24.65	25.59	3,247,099
20 Sep 10	25.81000 +0.06	26.07	25.50	26.07	2,408,771
17 Sep 10	25.75000 -0.24	26.30	25.58	26.25	1,894,430
16 Sep 10	25.99000 +0.57	26.10	25.62	25.84	1,652,268
15 Sep 10	25.42000 -0.05	25.75	25.28	25.50	1,439,904
14 Sep 10	25.47000 +0.97	25.98	24.90	24.95	1,584,096
13 Sep 10	24.50000 -0.25	25.00	24.40	24.65	2,404,840
10 Sep 10	24.75000 +0.76	24.75	23.85	24.00	1,650,520
09 Sep 10	23.99000 -0.89	25.03	23.85	24.85	2,352,282
08 Sep 10	24.88000 -0.50	25.71	24.88	25.50	1,836,927
07 Sep 10	25.38000 +0.49	25.50	24.97	25.20	1,631,767
03 Sep 10	24.89000 +0.46	24.92	23.83	24.30	1,875,552
02 Sep 10	24.43000 +0.74	24.74	23.97	24.15	1,871,922
01 Sep 10	23.69000 -0.36	24.26	23.42	24.21	2,410,997
31 Aug 10	24.05000 -0.21	25.11	23.95	24.41	3,147,519
30 Aug 10	24.26000 +0.32	24.43	23.95	24.00	1,537,545
27 Aug 10	23.94000 +0.53	24.18	23.38	23.60	1,877,761
26 Aug 10	23.41000 +0.61	23.69	22.88	22.90	2,186,424
25 Aug 10	22.80000 +0.99	22.89	22.10	22.27	1,614,150
24 Aug 10	21.81000 -0.04	22.28	21.40	21.41	1,520,070
23 Aug 10	21.85000 -0.20	22.20	21.69	22.20	986,684
20 Aug 10	22.05000 +0.10	22.11	21.60	21.69	1,056,584
19 Aug 10	21.95000 +0.01	22.40	21.74	22.22	1,174,278
18 Aug 10	21.94000 +0.45	22.11	21.18	21.38	1,766,597
17 Aug 10	21.49000 +0.09	21.63	21.21	21.45	1,382,490
16 Aug 10	21.40000 +0.62	21.47	20.92	20.92	1,665,453
13 Aug 10	20.78000 +0.18	20.78	20.38	20.60	1,302,983
12 Aug 10	20.60000 +0.47	20.88	20.43	20.48	1,105,038
11 Aug 10	20.13000 -0.45	20.71	19.93	20.41	1,265,739
10 Aug 10	20.58000 +0.26	20.59	20.03	20.13	923,607
09 Aug 10	20.32000 -0.06	20.52	20.08	20.48	2,806,589
06 Aug 10	20.38000 +0.34	20.65	20.15	20.15	1,170,149
05 Aug 10	20.04000 +0.08	20.09	19.79	20.03	1,190,704
04 Aug 10	19.96000 +0.19	20.20	19.88	20.04	1,651,373
03 Aug 10	19.77000 +0.38	19.94	19.47	19.55	1,168,987
30 Jul 10	19.39000 +0.30	19.40	18.93	19.10	933,737
29 Jul 10	19.09000 +0.04	19.21	18.84	19.06	838,915
28 Jul 10	19.05000 +0.31	19.08	18.50	18.58	1,221,220
27 Jul 10	18.74000 -0.69	19.35	18.55	19.32	1,184,392
26 Jul 10	19.43000 -0.10	19.59	19.21	19.49	943,258
23 Jul 10	19.53000 -0.12	19.83	19.20	19.55	1,188,338
22 Jul 10	19.65000 +0.61	19.68	19.10	19.20	1,638,874
21 Jul 10	19.04000 -0.16	19.35	18.90	19.30	870,646
20 Jul 10	19.20000 +0.25	19.33	18.75	18.81	1,416,505
19 Jul 10	18.95000 -0.69	19.41	18.63	19.40	1,404,238
16 Jul 10	19.64000 -0.41	19.81	19.47	19.75	1,194,338
15 Jul 10	20.05000 +0.23	20.07	19.75	20.01	1,438,106
14 Jul 10	19.82000 -0.08	20.21	19.68	19.88	1,119,601
13 Jul 10	19.90000 +0.17	20.28	19.81	20.21	1,376,727
12 Jul 10	19.73000 -0.29	20.13	19.52	19.84	1,010,238
09 Jul 10	20.02000 +0.52	20.14	19.58	19.65	1,167,924
08 Jul 10	19.50000 -0.48	20.01	19.23	20.01	1,380,013
07 Jul 10	19.98000 +0.68	19.98	19.01	19.15	1,442,622
06 Jul 10	19.30000 -0.20	19.92	19.10	19.75	2,210,223
05 Jul 10	19.50000 -0.41	19.90	19.39	19.90	284,646
02 Jul 10	19.91000 -1.42	20.33	19.74	20.23	1,722,928
30 Jun 10	21.33000 +0.16	21.62	21.16	21.19	1,397,512
29 Jun 10	21.17000 -0.55	21.75	20.99	21.54	1,977,325
28 Jun 10	21.72000 -0.43	22.64	21.56	22.15	1,871,407
25 Jun 10	22.15000 +1.15	22.17	21.16	21.35	1,964,906
24 Jun 10	21.00000 -0.15	21.53	20.88	21.00	1,076,411
23 Jun 10	21.15000 +0.35	21.25	20.43	20.74	1,269,572
22 Jun 10	20.80000 -0.12	21.15	20.65	20.90	1,270,320
21 Jun 10	20.92000 -0.48	21.87	20.72	21.87	3,839,344
18 Jun 10	21.40000 +0.11	21.88	21.40	21.69	1,965,625
17 Jun 10	21.29000 +0.46	21.45	21.10	21.22	2,319,420
16 Jun 10	20.83000 +0.31	20.87	20.42	20.47	1,879,803
15 Jun 10	20.52000 +0.34	20.66	20.18	20.20	1,311,066
14 Jun 10	20.18000 +0.08	20.26	19.79	19.99	1,624,733
11 Jun 10	20.10000 +0.40	20.19	19.77	19.77	1,288,564
10 Jun 10	19.70000 +0.14	19.82	19.41	19.47	2,066,401
09 Jun 10	19.56000 -0.50	20.16	19.50	19.94	1,766,553
08 Jun 10	20.06000 +0.33	20.45	19.72	19.80	2,265,684
07 Jun 10	19.73000 +0.57	19.91	18.85	19.12	1,858,092
04 Jun 10	19.16000 -0.39	19.66	19.09	19.09	1,377,980
03 Jun 10	19.55000 -0.29	20.03	19.22	20.00	1,195,923
02 Jun 10	19.84000 +0.22	19.84	19.19	19.41	6,464,057
01 Jun 10	19.62000 -0.22	20.45	19.58	19.87	4,328,884
31 May 10	19.84000 -0.12	20.06	19.65	20.05	202,847
28 May 10	19.96000 -0.15	20.19	19.67	20.19	1,078,240
27 May 10	20.11000 +0.43	20.22	19.66	19.66	1,031,130
26 May 10	19.68000 +0.16	20.32	19.59	20.31	1,957,620
25 May 10	19.52000 +0.62	19.59	18.72	18.90	2,212,632
21 May 10	18.90000 -0.11	19.06	18.21	18.48	3,379,705
20 May 10	19.01000 -0.83	19.60	18.78	19.00	4,242,945
19 May 10	19.84000 -1.25	20.73	19.39	20.72	3,709,817
18 May 10	21.09000 -0.31	21.30	20.65	20.73	2,508,143
17 May 10	21.40000 -0.44	21.89	20.99	21.80	2,419,021
14 May 10	21.84000 +0.79	21.84	20.47	21.57	3,509,204
13 May 10	21.05000 -0.31	21.32	20.62	21.16	4,056,393
12 May 10	21.36000 +0.18	21.93	21.25	21.67	2,533,038
11 May 10	21.18000 +1.48	21.41	20.30	20.50	2,693,271
10 May 10	19.70000 +0.42	19.70	19.24	19.37	1,455,512
07 May 10	19.28000 -0.20	19.47	18.42	19.35	2,505,426
06 May 10	19.48000 +0.24	19.79	18.81	19.24	2,778,677
05 May 10	19.24000 -0.12	19.48	18.01	18.55	3,110,084
04 May 10	19.36000 -0.61	20.17	18.85	20.01	2,826,744
03 May 10	19.97000 +0.01	20.47	19.84	19.99	2,273,542
30 Apr 10	19.96000 +0.64	20.12	19.67	19.69	3,852,775
29 Apr 10	19.32000 +0.52	19.41	18.84	18.97	1,369,537
28 Apr 10	18.80000 +0.31	19.05	18.31	18.32	2,020,401
27 Apr 10	18.49000 +0.40	18.57	17.86	17.89	1,848,763
26 Apr 10	18.09000 +0.09	18.28	18.04	18.09	762,922
23 Apr 10	18.00000 +0.56	18.00	17.29	17.42	1,437,382
22 Apr 10	17.44000 -0.02	17.44	17.08	17.28	1,389,294
21 Apr 10	17.46000 +0.37	17.47	17.15	17.25	1,004,748
20 Apr 10	17.09000 -0.26	17.49	17.09	17.46	847,693
19 Apr 10	17.35000 -0.15	17.47	17.13	17.24	930,030
16 Apr 10	17.50000 -0.21	17.70	17.12	17.50	1,494,628
15 Apr 10	17.71000 +0.24	17.79	17.30	17.30	899,919
14 Apr 10	17.47000 +0.30	17.70	17.17	17.47	958,113
13 Apr 10	17.17000 -0.24	17.40	16.88	17.32	1,071,005
12 Apr 10	17.41000 -0.18	17.83	17.41	17.65	815,387
09 Apr 10	17.59000 +0.28	17.65	17.38	17.50	1,144,692
08 Apr 10	17.31000 -0.09	17.35	17.07	17.20	1,371,567
07 Apr 10	17.40000 +0.42	17.53	17.05	17.10	1,417,726
06 Apr 10	16.98000 +0.11	17.01	16.61	16.67	1,374,105
05 Apr 10	16.87000 +0.55	16.88	16.41	16.55	1,080,090
01 Apr 10	16.32000 +0.37	16.42	16.13	16.23	1,006,865
31 Mar 10	15.95000 +0.27	16.12	15.84	15.90	1,784,891
30 Mar 10	15.68000 -0.29	15.92	15.57	15.92	985,711
29 Mar 10	15.97000 +0.32	16.03	15.73	15.86	1,250,273
26 Mar 10	15.65000 +0.45	15.79	15.28	15.38	1,772,104
25 Mar 10	15.20000 -0.31	15.75	15.20	15.69	1,515,210
24 Mar 10	15.51000 -0.56	15.86	15.48	15.77	1,342,794
23 Mar 10	16.07000 +0.45	16.14	15.47	15.70	1,818,073
22 Mar 10	15.62000 -0.08	15.71	15.25	15.45	1,548,995
19 Mar 10	15.70000 -0.39	16.08	15.52	16.01	1,575,304
18 Mar 10	16.09000 -0.39	16.64	15.91	16.59	1,680,841
17 Mar 10	16.48000 +0.45	16.64	15.98	16.05	2,254,709
16 Mar 10	16.03000 +0.33	16.14	15.87	15.98	1,539,625
15 Mar 10	15.70000 -0.07	15.72	15.46	15.70	1,022,751
12 Mar 10	15.77000 -0.17	15.99	15.64	15.96	1,127,851
11 Mar 10	15.94000 +0.23	15.94	15.48	15.63	992,901
10 Mar 10	15.71000 -0.10	16.15	15.54	15.97	1,716,722
09 Mar 10	15.81000 -0.08	16.00	15.54	15.66	1,051,252
08 Mar 10	15.89000 -0.11	16.29	15.81	16.12	948,381
05 Mar 10	16.00000 +0.43	16.27	15.70	15.80	1,363,939
04 Mar 10	15.57000 -0.43	16.04	15.47	16.04	1,117,776
03 Mar 10	16.00000 +0.01	16.27	16.00	16.25	1,441,556
02 Mar 10	15.99000 +0.08	16.12	15.90	15.97	2,411,336
01 Mar 10	15.91000 -0.15	16.05	15.44	16.00	3,821,352
26 Feb 10	16.06000 +0.21	16.19	15.84	16.01	3,877,204
25 Feb 10	15.85000 +0.47	15.95	15.05	15.22	1,670,034
24 Feb 10	15.38000 -0.17	15.72	15.30	15.50	1,128,556
23 Feb 10	15.55000 -0.65	16.20	15.48	16.08	1,355,083
22 Feb 10	16.20000 -0.07	16.51	16.11	16.45	859,845
19 Feb 10	16.27000 -0.10	16.50	16.12	16.27	925,335
18 Feb 10	16.37000 +0.06	16.59	16.27	16.30	907,951
17 Feb 10	16.31000 -0.15	16.77	16.19	16.53	1,658,552
16 Feb 10	16.46000 +0.51	16.65	16.33	16.49	1,127,099
12 Feb 10	15.95000 +0.11	15.95	15.50	15.53	1,743,151
11 Feb 10	15.84000 +0.56	15.84	15.16	15.36	1,772,806
10 Feb 10	15.28000 -0.05	15.48	14.87	15.30	1,335,174
09 Feb 10	15.33000 +0.80	15.48	14.86	14.94	1,936,778
08 Feb 10	14.53000 -0.81	15.50	14.51	15.50	2,023,815
05 Feb 10	15.34000 +0.71	15.38	13.97	14.36	3,584,492
04 Feb 10	14.63000 -0.89	15.08	14.49	15.07	2,360,998
03 Feb 10	15.52000 -0.22	16.04	15.45	15.69	1,489,625
02 Feb 10	15.74000 -0.15	16.23	15.66	16.15	1,662,230
01 Feb 10	15.89000 +1.14	15.89	14.81	14.90	1,725,159
29 Jan 10	14.75000 -0.50	15.43	14.57	15.12	1,649,359
28 Jan 10	15.25000 -0.35	15.79	14.82	15.79	1,741,340
27 Jan 10	15.60000 +0.26	15.60	14.99	15.24	1,413,902
26 Jan 10	15.34000 -0.21	15.54	15.08	15.25	2,342,263
25 Jan 10	15.55000 -0.15	15.97	15.37	15.90	1,232,853
22 Jan 10	15.70000 -0.14	15.96	15.16	15.65	2,970,628
21 Jan 10	15.84000 -1.05	17.04	15.77	16.68	2,551,507
20 Jan 10	16.89000 -0.64	17.21	16.42	17.21	1,836,544
19 Jan 10	17.53000 -0.03	17.69	17.34	17.49	889,331
18 Jan 10	17.56000 -0.15	17.81	17.53	17.66	339,883
15 Jan 10	17.71000 -0.10	17.74	17.39	17.53	707,589
14 Jan 10	17.81000 -0.10	18.00	17.54	17.92	1,600,227
13 Jan 10	17.91000 +0.38	17.94	17.16	17.80	1,761,770
12 Jan 10	17.53000 -0.49	18.08	17.37	17.78	3,111,306
11 Jan 10	18.02000 +0.36	18.36	17.99	18.19	1,596,185
08 Jan 10	17.66000 +0.40	17.74	17.27	17.41	976,606
07 Jan 10	17.26000 -0.04	17.49	17.02	17.30	1,206,468
06 Jan 10	17.30000 +0.54	17.48	16.97	17.07	1,453,091
05 Jan 10	16.76000 +0.33	16.95	16.39	16.55	1,345,196
04 Jan 10	16.43000 +0.55	16.45	16.11	16.38	1,641,466
31 Dec 09	15.88000 +0.15	16.01	15.75	16.00	421,387
30 Dec 09	15.73000 -0.16	15.85	15.64	15.73	655,706
29 Dec 09	15.89000 +0.00	16.20	15.84	16.20	739,193